587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194400,82761485,4225,4225,4225,4225,647
|
|
20240102,194300,82761485,4225,4225,4225,4225,0
|
|
20240102,194200,82761485,4225,4225,4225,4225,0
|
|
20240102,194100,82761485,4225,4225,4225,4225,0
|
|
20240102,194000,82761485,4225,4225,4225,4225,0
|
|
20240102,193900,82761485,4225,4225,4225,4225,0
|
|
20240102,193800,82761485,4225,4225,4225,4225,0
|
|
20240102,193700,82761485,4225,4225,4225,4225,0
|
|
20240102,193600,82761485,4225,4225,4225,4225,0
|
|
20240102,193500,82761485,4225,4225,4225,4225,0
|
|
20240102,193400,82761485,4225,4225,4225,4225,0
|
|
20240102,193300,82761485,4225,4225,4225,4225,0
|
|
20240102,193200,82761485,4225,4225,4225,4225,0
|
|
20240102,193100,82761485,4225,4225,4225,4225,0
|
|
20240102,193000,82761485,4225,4225,4225,4225,0
|
|
20240102,192900,82761485,4225,4225,4225,4225,0
|
|
20240102,192800,82761485,4225,4225,4225,4225,0
|
|
20240102,192700,82761485,4225,4225,4225,4225,0
|
|
20240102,192600,82761485,4225,4225,4225,4225,0
|
|
20240102,192500,82761485,4225,4225,4225,4225,0
|
|
20240102,192400,82761485,4225,4225,4225,4225,0
|
|
20240102,192300,82761485,4225,4225,4225,4225,0
|
|
20240102,192200,82761485,4225,4225,4225,4225,0
|
|
20240102,192100,82761485,4225,4225,4225,4225,0
|
|
20240102,192000,82761485,4225,4225,4225,4225,0
|
|
20240102,191900,82761485,4225,4225,4225,4225,0
|
|
20240102,191800,82761485,4225,4225,4225,4225,0
|
|
20240102,191700,82761485,4225,4225,4225,4225,0
|
|
20240102,191600,82761485,4225,4225,4225,4225,0
|
|
20240102,191500,82761485,4225,4225,4225,4225,0
|
|
20240102,191400,82761485,4225,4225,4225,4225,647
|
|
20240102,191300,82761485,4225,4225,4225,4225,0
|
|
20240102,191200,82761485,4225,4225,4225,4225,0
|
|
20240102,191100,82761485,4225,4225,4225,4225,0
|
|
20240102,191000,82761485,4225,4225,4225,4225,0
|
|
20240102,190900,82761485,4225,4225,4225,4225,0
|
|
20240102,190800,82761485,4225,4225,4225,4225,0
|
|
20240102,190700,82761485,4225,4225,4225,4225,0
|
|
20240102,190600,82761485,4225,4225,4225,4225,0
|
|
20240102,190500,82761485,4225,4225,4225,4225,0
|
|
20240102,190400,82761485,4225,4225,4225,4225,0
|
|
20240102,190300,82761485,4225,4225,4225,4225,0
|
|
20240102,190200,82761485,4225,4225,4225,4225,0
|
|
20240102,190100,82761485,4225,4225,4225,4225,0
|
|
20240102,190000,82761485,4225,4225,4225,4225,0
|
|
20240102,185900,82761485,4225,4225,4225,4225,0
|
|
20240102,185800,82761485,4225,4225,4225,4225,0
|
|
20240102,185700,82761485,4225,4225,4225,4225,0
|
|
20240102,185600,82761485,4225,4225,4225,4225,0
|
|
20240102,185500,82761485,4225,4225,4225,4225,0
|
|
20240102,185400,82761485,4225,4225,4225,4225,0
|
|
20240102,185300,82761485,4225,4225,4225,4225,0
|
|
20240102,185200,82761485,4225,4225,4225,4225,0
|
|
20240102,185100,82761485,4225,4225,4225,4225,0
|
|
20240102,185000,82761485,4225,4225,4225,4225,0
|
|
20240102,184900,82761485,4225,4225,4225,4225,0
|
|
20240102,184800,82761485,4225,4225,4225,4225,0
|
|
20240102,184700,82761485,4225,4225,4225,4225,0
|
|
20240102,184600,82761485,4225,4225,4225,4225,0
|
|
20240102,184500,82761485,4225,4225,4225,4225,0
|
|
20240102,184400,82761485,4225,4225,4225,4225,647
|
|
20240102,184300,82761485,4225,4225,4225,4225,0
|
|
20240102,184200,82761485,4225,4225,4225,4225,0
|
|
20240102,184100,82761485,4225,4225,4225,4225,0
|
|
20240102,184000,82761485,4225,4225,4225,4225,0
|
|
20240102,183900,82761485,4225,4225,4225,4225,0
|
|
20240102,183800,82761485,4225,4225,4225,4225,0
|
|
20240102,183700,82761485,4225,4225,4225,4225,0
|
|
20240102,183600,82761485,4225,4225,4225,4225,0
|
|
20240102,183500,82761485,4225,4225,4225,4225,0
|
|
20240102,183400,82761485,4225,4225,4225,4225,0
|
|
20240102,183300,82761485,4225,4225,4225,4225,0
|
|
20240102,183200,82761485,4225,4225,4225,4225,0
|
|
20240102,183100,82761485,4225,4225,4225,4225,0
|
|
20240102,183000,82761485,4225,4225,4225,4225,0
|
|
20240102,182900,82761485,4225,4225,4225,4225,0
|
|
20240102,182800,82761485,4225,4225,4225,4225,0
|
|
20240102,182700,82761485,4225,4225,4225,4225,0
|
|
20240102,182600,82761485,4225,4225,4225,4225,0
|
|
20240102,182500,82761485,4225,4225,4225,4225,0
|
|
20240102,182400,82761485,4225,4225,4225,4225,0
|
|
20240102,182300,82761485,4225,4225,4225,4225,0
|
|
20240102,182200,82761485,4225,4225,4225,4225,0
|
|
20240102,182100,82761485,4225,4225,4225,4225,0
|
|
20240102,182000,82761485,4225,4225,4225,4225,0
|
|
20240102,181900,82761485,4225,4225,4225,4225,0
|
|
20240102,181800,82761485,4225,4225,4225,4225,0
|
|
20240102,181700,82761485,4225,4225,4225,4225,0
|
|
20240102,181600,82761485,4225,4225,4225,4225,0
|
|
20240102,181500,82761485,4225,4225,4225,4225,0
|
|
20240102,181400,82761485,4225,4225,4225,4225,647
|
|
20240102,181300,82761485,4225,4225,4225,4225,0
|
|
20240102,181200,82761485,4225,4225,4225,4225,0
|
|
20240102,181100,82761485,4225,4225,4225,4225,0
|
|
20240102,181000,82761485,4225,4225,4225,4225,0
|
|
20240102,180900,82761485,4225,4225,4225,4225,0
|
|
20240102,180800,82761485,4225,4225,4225,4225,0
|
|
20240102,180700,82761485,4225,4225,4225,4225,0
|
|
20240102,180600,82761485,4225,4225,4225,4225,0
|
|
20240102,180500,82761485,4225,4225,4225,4225,0
|
|
20240102,180400,82761485,4225,4225,4225,4225,0
|
|
20240102,180300,82761485,4225,4225,4225,4225,0
|
|
20240102,180200,82761485,4225,4225,4225,4225,0
|
|
20240102,180100,82761485,4225,4225,4225,4225,0
|
|
20240102,180000,82761485,4225,4225,4225,4225,0
|
|
20240102,175900,82761485,4225,4225,4225,4225,0
|
|
20240102,175800,82761485,4225,4225,4225,4225,0
|
|
20240102,175700,82761485,4225,4225,4225,4225,0
|
|
20240102,175600,82761485,4225,4225,4225,4225,0
|
|
20240102,175500,82761485,4225,4225,4225,4225,0
|
|
20240102,175400,82761485,4225,4225,4225,4225,0
|
|
20240102,175300,82761485,4225,4225,4225,4225,0
|
|
20240102,175200,82761485,4225,4225,4225,4225,0
|
|
20240102,175100,82761485,4225,4225,4225,4225,0
|
|
20240102,175000,82761485,4225,4225,4225,4225,0
|
|
20240102,174900,82761485,4225,4225,4225,4225,0
|
|
20240102,174800,82761485,4225,4225,4225,4225,0
|
|
20240102,174700,82761485,4225,4225,4225,4225,0
|
|
20240102,174600,82761485,4225,4225,4225,4225,0
|
|
20240102,174500,82761485,4225,4225,4225,4225,0
|
|
20240102,174400,82761485,4225,4225,4225,4225,647
|
|
20240102,174300,82761485,4225,4225,4225,4225,0
|
|
20240102,174200,82761485,4225,4225,4225,4225,0
|
|
20240102,174100,82761485,4225,4225,4225,4225,0
|
|
20240102,174000,82761485,4225,4225,4225,4225,0
|
|
20240102,173900,82761485,4225,4225,4225,4225,0
|
|
20240102,173800,82761485,4225,4225,4225,4225,0
|
|
20240102,173700,82761485,4225,4225,4225,4225,0
|
|
20240102,173600,82761485,4225,4225,4225,4225,0
|
|
20240102,173500,82761485,4225,4225,4225,4225,0
|
|
20240102,173400,82761485,4225,4225,4225,4225,0
|
|
20240102,173300,82761485,4225,4225,4225,4225,0
|
|
20240102,173200,82761485,4225,4225,4225,4225,0
|
|
20240102,173100,82761485,4225,4225,4225,4225,0
|
|
20240102,173000,82761485,4225,4225,4225,4225,0
|
|
20240102,172900,82761485,4225,4225,4225,4225,0
|
|
20240102,172800,82761485,4225,4225,4225,4225,0
|
|
20240102,172700,82761485,4225,4225,4225,4225,0
|
|
20240102,172600,82761485,4225,4225,4225,4225,0
|
|
20240102,172500,82761485,4225,4225,4225,4225,0
|
|
20240102,172400,82761485,4225,4225,4225,4225,0
|
|
20240102,172300,82761485,4225,4225,4225,4225,0
|
|
20240102,172200,82761485,4225,4225,4225,4225,0
|
|
20240102,172100,82761485,4225,4225,4225,4225,0
|
|
20240102,172000,82761485,4225,4225,4225,4225,0
|
|
20240102,171900,82761485,4225,4225,4225,4225,0
|
|
20240102,171800,82761485,4225,4225,4225,4225,0
|
|
20240102,171700,82761485,4225,4225,4225,4225,0
|
|
20240102,171600,82761485,4225,4225,4225,4225,0
|
|
20240102,171500,82761485,4225,4225,4225,4225,0
|
|
20240102,171400,82761485,4225,4225,4225,4225,647
|
|
20240102,171300,82761485,4225,4225,4225,4225,0
|
|
20240102,171200,82761485,4225,4225,4225,4225,0
|
|
20240102,171100,82761485,4225,4225,4225,4225,0
|
|
20240102,171000,82761485,4225,4225,4225,4225,0
|
|
20240102,170900,82761485,4225,4225,4225,4225,0
|
|
20240102,170800,82761485,4225,4225,4225,4225,0
|
|
20240102,170700,82761485,4225,4225,4225,4225,0
|
|
20240102,170600,82761485,4225,4225,4225,4225,0
|
|
20240102,170500,82761485,4225,4225,4225,4225,0
|
|
20240102,170400,82761485,4225,4225,4225,4225,0
|
|
20240102,170300,82761485,4225,4225,4225,4225,0
|
|
20240102,170200,82761485,4225,4225,4225,4225,0
|
|
20240102,170100,82761485,4225,4225,4225,4225,0
|
|
20240102,170000,82761485,4225,4225,4225,4225,0
|
|
20240102,165900,82761485,4225,4225,4225,4225,0
|
|
20240102,165800,82761485,4225,4225,4225,4225,0
|
|
20240102,165700,82761485,4225,4225,4225,4225,0
|
|
20240102,165600,82761485,4225,4225,4225,4225,0
|
|
20240102,165500,82761485,4225,4225,4225,4225,0
|
|
20240102,165400,82761485,4225,4225,4225,4225,0
|
|
20240102,165300,82761485,4225,4225,4225,4225,0
|
|
20240102,165200,82761485,4225,4225,4225,4225,0
|
|
20240102,165100,82761485,4225,4225,4225,4225,0
|
|
20240102,165000,82761485,4225,4225,4225,4225,0
|
|
20240102,164900,82761485,4225,4225,4225,4225,0
|
|
20240102,164800,82761485,4225,4225,4225,4225,0
|
|
20240102,164700,82761485,4225,4225,4225,4225,0
|
|
20240102,164600,82761485,4225,4225,4225,4225,0
|
|
20240102,164500,82761485,4225,4225,4225,4225,0
|
|
20240102,164400,82761485,4225,4225,4225,4225,647
|
|
20240102,164300,82761485,4225,4225,4225,4225,0
|
|
20240102,164200,82761485,4225,4225,4225,4225,0
|
|
20240102,164100,82761485,4225,4225,4225,4225,0
|
|
20240102,164000,82761485,4225,4225,4225,4225,0
|
|
20240102,163900,82761485,4225,4225,4225,4225,0
|
|
20240102,163800,82761485,4225,4225,4225,4225,0
|
|
20240102,163700,82761485,4225,4225,4225,4225,0
|
|
20240102,163600,82761485,4225,4225,4225,4225,0
|
|
20240102,163500,82761485,4225,4225,4225,4225,0
|
|
20240102,163400,82761485,4225,4225,4225,4225,0
|
|
20240102,163300,82761485,4225,4225,4225,4225,0
|
|
20240102,163200,82761485,4225,4225,4225,4225,0
|
|
20240102,163100,82761485,4225,4225,4225,4225,0
|
|
20240102,163000,82761485,4225,4225,4225,4225,0
|
|
20240102,162900,82761485,4225,4225,4225,4225,0
|
|
20240102,162800,82761485,4225,4225,4225,4225,0
|
|
20240102,162700,82761485,4225,4225,4225,4225,0
|
|
20240102,162600,82761485,4225,4225,4225,4225,0
|
|
20240102,162500,82761485,4225,4225,4225,4225,0
|
|
20240102,162400,82761485,4225,4225,4225,4225,0
|
|
20240102,162300,82761485,4225,4225,4225,4225,0
|
|
20240102,162200,82761485,4225,4225,4225,4225,0
|
|
20240102,162100,82761485,4225,4225,4225,4225,0
|
|
20240102,162000,82761485,4225,4225,4225,4225,0
|
|
20240102,161900,82761485,4225,4225,4225,4225,0
|
|
20240102,161800,82761485,4225,4225,4225,4225,0
|
|
20240102,161700,82761485,4225,4225,4225,4225,0
|
|
20240102,161600,82761485,4225,4225,4225,4225,0
|
|
20240102,161500,82761485,4225,4225,4225,4225,0
|
|
20240102,161400,82761485,4225,4225,4225,4225,647
|
|
20240102,161300,82761485,4225,4225,4225,4225,0
|
|
20240102,161200,82761485,4225,4225,4225,4225,0
|
|
20240102,161100,82761485,4225,4225,4225,4225,0
|
|
20240102,161000,82761485,4225,4225,4225,4225,0
|
|
20240102,160900,82761485,4225,4225,4225,4225,0
|
|
20240102,160800,82761485,4225,4225,4225,4225,0
|
|
20240102,160700,82761485,4225,4225,4225,4225,0
|
|
20240102,160600,82761485,4225,4225,4225,4225,0
|
|
20240102,160500,82761485,4225,4225,4225,4225,0
|
|
20240102,160400,82761485,4225,4225,4225,4225,0
|
|
20240102,160300,82761485,4225,4225,4225,4225,0
|
|
20240102,160200,82761485,4225,4225,4225,4225,0
|
|
20240102,160100,82761485,4225,4225,4225,4225,0
|
|
20240102,160000,82761485,4225,4225,4225,4225,0
|
|
20240102,155900,82761485,4225,4225,4225,4225,0
|
|
20240102,155800,82761485,4225,4225,4225,4225,0
|
|
20240102,155700,82761485,4225,4225,4225,4225,0
|
|
20240102,155600,82761485,4225,4225,4225,4225,0
|
|
20240102,155500,82761485,4225,4225,4225,4225,0
|
|
20240102,155400,82761485,4225,4225,4225,4225,0
|
|
20240102,155300,82761485,4225,4225,4225,4225,0
|
|
20240102,155200,82761485,4225,4225,4225,4225,0
|
|
20240102,155100,82761485,4225,4225,4225,4225,0
|
|
20240102,155000,82761485,4225,4225,4225,4225,0
|
|
20240102,154900,82761485,4225,4225,4225,4225,0
|
|
20240102,154800,82761485,4225,4225,4225,4225,0
|
|
20240102,154700,82761485,4225,4225,4225,4225,0
|
|
20240102,154600,82761485,4225,4225,4225,4225,0
|
|
20240102,154500,82761485,4225,4225,4225,4225,0
|
|
20240102,154400,82761485,4225,4225,4225,4225,647
|
|
20240102,154300,82761485,4225,4225,4225,4225,0
|
|
20240102,154200,82761485,4225,4225,4225,4225,0
|
|
20240102,154100,82761485,4225,4225,4225,4225,0
|
|
20240102,154000,82761485,4225,4225,4225,4225,0
|
|
20240102,153900,82761485,4225,4225,4225,4225,0
|
|
20240102,153800,82761485,4225,4225,4225,4225,0
|
|
20240102,153700,82761485,4225,4225,4225,4225,0
|
|
20240102,153600,82761485,4225,4225,4225,4225,0
|
|
20240102,153500,82761485,4225,4225,4225,4225,0
|
|
20240102,153400,82761485,4225,4225,4225,4225,0
|
|
20240102,153300,82761485,4225,4225,4225,4225,0
|
|
20240102,153200,82761485,4225,4225,4225,4225,0
|
|
20240102,153100,82761485,4225,4225,4225,4225,0
|
|
20240102,153000,82761485,4225,4225,4225,4225,647
|
|
20240102,152900,80027910,4220,4220,4220,4220,0
|
|
20240102,152800,80027910,4220,4220,4220,4220,0
|
|
20240102,152700,80027910,4220,4220,4220,4220,0
|
|
20240102,152600,80027910,4220,4220,4220,4220,0
|
|
20240102,152500,80027910,4220,4220,4220,4220,0
|
|
20240102,152400,80027910,4220,4220,4220,4220,0
|
|
20240102,152300,80027910,4220,4220,4220,4220,0
|
|
20240102,152200,80027910,4220,4220,4220,4220,0
|
|
20240102,152100,80027910,4220,4220,4220,4220,0
|
|
20240102,152000,80027910,4220,4220,4220,4220,0
|
|
20240102,151900,80027910,4220,4220,4220,4220,207
|
|
20240102,151800,79154370,4220,4220,4225,4220,41
|
|
20240102,151700,78981225,4205,4205,4205,4205,1
|
|
20240102,151600,78977020,4205,4225,4225,4205,26
|
|
20240102,151500,78867650,4225,4205,4225,4205,5
|
|
20240102,151400,78846605,4200,4200,4200,4200,0
|
|
20240102,151300,78846605,4200,4200,4200,4200,50
|
|
20240102,151200,78636605,4200,4200,4200,4200,43
|
|
20240102,151100,78456005,4200,4200,4200,4200,0
|
|
20240102,151000,78456005,4200,4200,4200,4200,9
|
|
20240102,150900,78418205,4200,4200,4200,4200,0
|
|
20240102,150800,78418205,4200,4200,4200,4200,5
|
|
20240102,150700,78397205,4200,4200,4200,4200,0
|
|
20240102,150600,78397205,4200,4200,4200,4200,52
|
|
20240102,150500,78178805,4200,4200,4200,4200,1
|
|
20240102,150400,78174605,4195,4195,4195,4195,0
|
|
20240102,150300,78174605,4195,4195,4195,4195,0
|
|
20240102,150200,78174605,4195,4195,4195,4195,0
|
|
20240102,150100,78174605,4195,4195,4195,4195,44
|
|
20240102,150000,77990025,4195,4205,4205,4195,500
|
|
20240102,145900,75890090,4210,4210,4210,4210,0
|
|
20240102,145800,75890090,4210,4215,4215,4210,279
|
|
20240102,145700,74714965,4215,4215,4215,4215,0
|
|
20240102,145600,74714965,4215,4215,4215,4215,0
|
|
20240102,145500,74714965,4215,4215,4215,4215,7
|
|
20240102,145400,74685460,4215,4215,4215,4215,0
|
|
20240102,145300,74685460,4215,4215,4215,4215,0
|
|
20240102,145200,74685460,4215,4215,4215,4215,0
|
|
20240102,145100,74685460,4215,4215,4215,4215,0
|
|
20240102,145000,74685460,4215,4215,4215,4215,0
|
|
20240102,144900,74685460,4215,4220,4220,4215,5
|
|
20240102,144800,74664365,4225,4225,4225,4225,0
|
|
20240102,144700,74664365,4225,4225,4225,4225,0
|
|
20240102,144600,74664365,4225,4225,4225,4225,12
|
|
20240102,144500,74613665,4225,4225,4225,4225,0
|
|
20240102,144400,74613665,4225,4225,4225,4225,0
|
|
20240102,144300,74613665,4225,4225,4225,4225,0
|
|
20240102,144200,74613665,4225,4225,4225,4225,11
|
|
20240102,144100,74567190,4225,4225,4225,4225,0
|
|
20240102,144000,74567190,4225,4225,4225,4225,0
|
|
20240102,143900,74567190,4225,4225,4225,4225,11
|
|
20240102,143800,74520715,4225,4225,4225,4225,0
|
|
20240102,143700,74520715,4225,4225,4225,4225,30
|
|
20240102,143600,74393965,4230,4230,4230,4230,0
|
|
20240102,143500,74393965,4230,4230,4230,4230,13
|
|
20240102,143400,74338975,4230,4230,4230,4230,20
|
|
20240102,143300,74254375,4225,4225,4225,4225,90
|
|
20240102,143200,73874125,4225,4225,4225,4225,0
|
|
20240102,143100,73874125,4225,4225,4225,4225,500
|
|
20240102,143000,71761625,4225,4225,4225,4225,2052
|
|
20240102,142900,63091925,4225,4225,4225,4225,0
|
|
20240102,142800,63091925,4225,4225,4225,4225,9
|
|
20240102,142700,63053900,4225,4225,4225,4225,0
|
|
20240102,142600,63053900,4225,4225,4225,4225,0
|
|
20240102,142500,63053900,4225,4225,4225,4225,0
|
|
20240102,142400,63053900,4225,4225,4225,4225,4
|
|
20240102,142300,63037000,4225,4225,4225,4225,0
|
|
20240102,142200,63037000,4225,4225,4225,4225,0
|
|
20240102,142100,63037000,4225,4225,4225,4225,11
|
|
20240102,142000,62990525,4225,4225,4225,4225,0
|
|
20240102,141900,62990525,4225,4225,4225,4225,0
|
|
20240102,141800,62990525,4225,4225,4225,4225,0
|
|
20240102,141700,62990525,4225,4225,4225,4225,10
|
|
20240102,141600,62948275,4225,4225,4225,4225,0
|
|
20240102,141500,62948275,4225,4225,4225,4225,0
|
|
20240102,141400,62948275,4225,4220,4225,4220,13
|
|
20240102,141300,62893355,4225,4225,4225,4225,0
|
|
20240102,141200,62893355,4225,4225,4225,4225,0
|
|
20240102,141100,62893355,4225,4225,4225,4225,0
|
|
20240102,141000,62893355,4225,4225,4225,4225,12
|
|
20240102,140900,62842655,4225,4225,4225,4225,0
|
|
20240102,140800,62842655,4225,4225,4225,4225,0
|
|
20240102,140700,62842655,4225,4225,4225,4225,0
|
|
20240102,140600,62842655,4225,4225,4225,4225,14
|
|
20240102,140500,62783505,4230,4230,4230,4230,8
|
|
20240102,140400,62749665,4225,4230,4230,4225,10
|
|
20240102,140300,62707390,4225,4225,4225,4225,163
|
|
20240102,140200,62018715,4225,4215,4225,4215,634
|
|
20240102,140100,59342590,4215,4215,4215,4215,0
|
|
20240102,140000,59342590,4215,4215,4215,4215,5
|
|
20240102,135900,59321515,4210,4210,4210,4210,0
|
|
20240102,135800,59321515,4210,4210,4210,4210,0
|
|
20240102,135700,59321515,4210,4215,4215,4210,5
|
|
20240102,135600,59300445,4210,4210,4210,4210,0
|
|
20240102,135500,59300445,4210,4210,4210,4210,0
|
|
20240102,135400,59300445,4210,4210,4210,4210,0
|
|
20240102,135300,59300445,4210,4210,4210,4210,0
|
|
20240102,135200,59300445,4210,4210,4210,4210,0
|
|
20240102,135100,59300445,4210,4210,4210,4210,0
|
|
20240102,135000,59300445,4210,4210,4210,4210,0
|
|
20240102,134900,59300445,4210,4210,4210,4210,0
|
|
20240102,134800,59300445,4210,4210,4210,4210,0
|
|
20240102,134700,59300445,4210,4210,4210,4210,0
|
|
20240102,134600,59300445,4210,4210,4210,4210,1
|
|
20240102,134500,59296235,4210,4210,4210,4210,0
|
|
20240102,134400,59296235,4210,4210,4210,4210,47
|
|
20240102,134300,59098365,4210,4210,4210,4210,0
|
|
20240102,134200,59098365,4210,4210,4210,4210,95
|
|
20240102,134100,58698415,4205,4205,4205,4205,0
|
|
20240102,134000,58698415,4205,4205,4205,4205,123
|
|
20240102,133900,58181200,4200,4200,4200,4200,0
|
|
20240102,133800,58181200,4200,4200,4200,4200,348
|
|
20240102,133700,56719600,4200,4200,4200,4200,0
|
|
20240102,133600,56719600,4200,4200,4200,4200,0
|
|
20240102,133500,56719600,4200,4200,4200,4200,100
|
|
20240102,133400,56299600,4200,4200,4200,4200,6
|
|
20240102,133300,56274400,4200,4200,4200,4200,0
|
|
20240102,133200,56274400,4200,4200,4200,4200,0
|
|
20240102,133100,56274400,4200,4200,4200,4200,0
|
|
20240102,133000,56274400,4200,4200,4200,4200,13
|
|
20240102,132900,56219800,4200,4200,4200,4200,0
|
|
20240102,132800,56219800,4200,4200,4200,4200,0
|
|
20240102,132700,56219800,4200,4200,4200,4200,8
|
|
20240102,132600,56186200,4200,4200,4200,4200,0
|
|
20240102,132500,56186200,4200,4200,4200,4200,0
|
|
20240102,132400,56186200,4200,4200,4200,4200,0
|
|
20240102,132300,56186200,4200,4200,4200,4200,20
|
|
20240102,132200,56102200,4200,4200,4200,4200,0
|
|
20240102,132100,56102200,4200,4200,4200,4200,8
|
|
20240102,132000,56068600,4190,4190,4190,4190,0
|
|
20240102,131900,56068600,4190,4190,4190,4190,0
|
|
20240102,131800,56068600,4190,4190,4190,4190,23
|
|
20240102,131700,55972230,4200,4200,4200,4200,3
|
|
20240102,131600,55959630,4200,4200,4200,4200,24
|
|
20240102,131500,55858830,4200,4200,4200,4200,14
|
|
20240102,131400,55800030,4190,4190,4190,4190,47
|
|
20240102,131300,55603100,4200,4200,4200,4200,0
|
|
20240102,131200,55603100,4200,4200,4200,4200,22
|
|
20240102,131100,55510700,4190,4190,4190,4190,200
|
|
20240102,131000,54672700,4200,4200,4200,4200,0
|
|
20240102,130900,54672700,4200,4200,4200,4200,9
|
|
20240102,130800,54634900,4200,4200,4200,4200,8
|
|
20240102,130700,54601300,4200,4200,4200,4200,14
|
|
20240102,130600,54542500,4190,4190,4190,4190,0
|
|
20240102,130500,54542500,4190,4190,4190,4190,40
|
|
20240102,130400,54374900,4190,4190,4190,4190,0
|
|
20240102,130300,54374900,4190,4190,4190,4190,0
|
|
20240102,130200,54374900,4190,4200,4200,4190,56
|
|
20240102,130100,54140200,4200,4200,4200,4200,0
|
|
20240102,130000,54140200,4200,4200,4200,4200,0
|
|
20240102,125900,54140200,4200,4200,4200,4200,0
|
|
20240102,125800,54140200,4200,4200,4200,4200,7
|
|
20240102,125700,54110800,4200,4200,4200,4200,10
|
|
20240102,125600,54068800,4190,4190,4190,4190,0
|
|
20240102,125500,54068800,4190,4190,4190,4190,1
|
|
20240102,125400,54064610,4190,4200,4200,4190,85
|
|
20240102,125300,53708210,4200,4200,4200,4200,8
|
|
20240102,125200,53674610,4190,4190,4190,4190,0
|
|
20240102,125100,53674610,4190,4190,4190,4190,407
|
|
20240102,125000,51969280,4190,4190,4190,4190,50
|
|
20240102,124900,51759780,4190,4190,4190,4190,0
|
|
20240102,124800,51759780,4190,4190,4190,4190,0
|
|
20240102,124700,51759780,4190,4190,4190,4190,1
|
|
20240102,124600,51755590,4190,4190,4190,4190,0
|
|
20240102,124500,51755590,4190,4190,4190,4190,0
|
|
20240102,124400,51755590,4190,4190,4190,4190,0
|
|
20240102,124300,51755590,4190,4190,4190,4190,0
|
|
20240102,124200,51755590,4190,4190,4190,4190,0
|
|
20240102,124100,51755590,4190,4190,4190,4190,0
|
|
20240102,124000,51755590,4190,4190,4190,4190,300
|
|
20240102,123900,50498590,4190,4190,4190,4190,1
|
|
20240102,123800,50494400,4190,4190,4190,4190,0
|
|
20240102,123700,50494400,4190,4190,4190,4190,0
|
|
20240102,123600,50494400,4190,4190,4190,4190,11
|
|
20240102,123500,50448310,4190,4190,4190,4190,0
|
|
20240102,123400,50448310,4190,4190,4190,4190,0
|
|
20240102,123300,50448310,4190,4190,4190,4190,7
|
|
20240102,123200,50418980,4190,4190,4190,4190,0
|
|
20240102,123100,50418980,4190,4190,4190,4190,0
|
|
20240102,123000,50418980,4190,4190,4190,4190,0
|
|
20240102,122900,50418980,4190,4190,4190,4190,62
|
|
20240102,122800,50159200,4190,4190,4190,4190,0
|
|
20240102,122700,50159200,4190,4190,4190,4190,0
|
|
20240102,122600,50159200,4190,4190,4190,4190,40
|
|
20240102,122500,49991600,4190,4190,4190,4190,72
|
|
20240102,122400,49689920,4180,4180,4180,4180,0
|
|
20240102,122300,49689920,4180,4180,4180,4180,0
|
|
20240102,122200,49689920,4180,4190,4190,4180,51
|
|
20240102,122100,49476700,4190,4190,4190,4190,0
|
|
20240102,122000,49476700,4190,4190,4190,4190,0
|
|
20240102,121900,49476700,4190,4190,4190,4190,0
|
|
20240102,121800,49476700,4190,4190,4190,4190,7
|
|
20240102,121700,49447370,4190,4190,4190,4190,0
|
|
20240102,121600,49447370,4190,4190,4190,4190,1
|
|
20240102,121500,49443180,4180,4180,4180,4180,0
|
|
20240102,121400,49443180,4180,4180,4180,4180,0
|
|
20240102,121300,49443180,4180,4180,4180,4180,0
|
|
20240102,121200,49443180,4180,4180,4180,4180,0
|
|
20240102,121100,49443180,4180,4180,4180,4180,49
|
|
20240102,121000,49238360,4180,4180,4180,4180,24
|
|
20240102,120900,49138040,4180,4180,4180,4180,0
|
|
20240102,120800,49138040,4180,4180,4180,4180,230
|
|
20240102,120700,48176640,4180,4180,4180,4180,0
|
|
20240102,120600,48176640,4180,4180,4180,4180,0
|
|
20240102,120500,48176640,4180,4180,4180,4180,0
|
|
20240102,120400,48176640,4180,4180,4180,4180,0
|
|
20240102,120300,48176640,4180,4180,4180,4180,0
|
|
20240102,120200,48176640,4180,4180,4180,4180,0
|
|
20240102,120100,48176640,4180,4180,4180,4180,0
|
|
20240102,120000,48176640,4180,4180,4180,4180,50
|
|
20240102,115900,47967640,4180,4180,4180,4180,40
|
|
20240102,115800,47800440,4180,4180,4180,4180,0
|
|
20240102,115700,47800440,4180,4180,4180,4180,0
|
|
20240102,115600,47800440,4180,4180,4180,4180,0
|
|
20240102,115500,47800440,4180,4180,4180,4180,1
|
|
20240102,115400,47796260,4180,4180,4180,4180,0
|
|
20240102,115300,47796260,4180,4180,4180,4180,0
|
|
20240102,115200,47796260,4180,4180,4180,4180,0
|
|
20240102,115100,47796260,4180,4180,4180,4180,45
|
|
20240102,115000,47608160,4180,4180,4180,4180,0
|
|
20240102,114900,47608160,4180,4180,4180,4180,0
|
|
20240102,114800,47608160,4180,4180,4180,4180,0
|
|
20240102,114700,47608160,4180,4180,4180,4180,0
|
|
20240102,114600,47608160,4180,4180,4180,4180,14
|
|
20240102,114500,47549640,4170,4170,4170,4170,0
|
|
20240102,114400,47549640,4170,4170,4170,4170,0
|
|
20240102,114300,47549640,4170,4170,4170,4170,0
|
|
20240102,114200,47549640,4170,4170,4170,4170,0
|
|
20240102,114100,47549640,4170,4170,4170,4170,0
|
|
20240102,114000,47549640,4170,4170,4170,4170,0
|
|
20240102,113900,47549640,4170,4200,4200,4170,255
|
|
20240102,113800,46485810,4200,4200,4200,4200,1
|
|
20240102,113700,46481610,4200,4200,4200,4200,74
|
|
20240102,113600,46170810,4200,4200,4200,4200,10
|
|
20240102,113500,46128810,4180,4180,4180,4180,100
|
|
20240102,113400,45710810,4180,4180,4180,4180,0
|
|
20240102,113300,45710810,4180,4180,4180,4180,47
|
|
20240102,113200,45514350,4180,4180,4180,4180,0
|
|
20240102,113100,45514350,4180,4180,4180,4180,0
|
|
20240102,113000,45514350,4180,4180,4180,4180,0
|
|
20240102,112900,45514350,4180,4180,4180,4180,0
|
|
20240102,112800,45514350,4180,4180,4180,4180,0
|
|
20240102,112700,45514350,4180,4180,4180,4180,0
|
|
20240102,112600,45514350,4180,4180,4180,4180,0
|
|
20240102,112500,45514350,4180,4180,4180,4180,0
|
|
20240102,112400,45514350,4180,4180,4180,4180,0
|
|
20240102,112300,45514350,4180,4180,4180,4180,0
|
|
20240102,112200,45514350,4180,4180,4180,4180,0
|
|
20240102,112100,45514350,4180,4180,4180,4180,0
|
|
20240102,112000,45514350,4180,4180,4180,4180,260
|
|
20240102,111900,44427550,4180,4180,4180,4180,0
|
|
20240102,111800,44427550,4180,4180,4180,4180,0
|
|
20240102,111700,44427550,4180,4180,4180,4180,0
|
|
20240102,111600,44427550,4180,4180,4180,4180,46
|
|
20240102,111500,44235270,4180,4180,4180,4180,868
|
|
20240102,111400,40607030,4180,4200,4200,4180,4795
|
|
20240102,111300,20544100,4200,4200,4200,4200,0
|
|
20240102,111200,20544100,4200,4200,4200,4200,0
|
|
20240102,111100,20544100,4200,4200,4200,4200,0
|
|
20240102,111000,20544100,4200,4200,4200,4200,10
|
|
20240102,110900,20502100,4200,4200,4200,4200,0
|
|
20240102,110800,20502100,4200,4200,4200,4200,0
|
|
20240102,110700,20502100,4200,4200,4200,4200,12
|
|
20240102,110600,20451700,4200,4200,4200,4200,0
|
|
20240102,110500,20451700,4200,4200,4200,4200,0
|
|
20240102,110400,20451700,4200,4195,4200,4195,585
|
|
20240102,110300,17996680,4200,4200,4200,4200,0
|
|
20240102,110200,17996680,4200,4200,4200,4200,0
|
|
20240102,110100,17996680,4200,4200,4200,4200,0
|
|
20240102,110000,17996680,4200,4200,4200,4200,0
|
|
20240102,105900,17996680,4200,4200,4200,4200,0
|
|
20240102,105800,17996680,4200,4200,4200,4200,0
|
|
20240102,105700,17996680,4200,4200,4200,4200,0
|
|
20240102,105600,17996680,4200,4200,4200,4200,2
|
|
20240102,105500,17988280,4200,4200,4200,4200,0
|
|
20240102,105400,17988280,4200,4200,4200,4200,0
|
|
20240102,105300,17988280,4200,4200,4200,4200,0
|
|
20240102,105200,17988280,4200,4200,4200,4200,0
|
|
20240102,105100,17988280,4200,4200,4200,4200,0
|
|
20240102,105000,17988280,4200,4200,4200,4200,0
|
|
20240102,104900,17988280,4200,4200,4200,4200,1
|
|
20240102,104800,17984080,4200,4200,4200,4200,0
|
|
20240102,104700,17984080,4200,4200,4200,4200,0
|
|
20240102,104600,17984080,4200,4200,4200,4200,50
|
|
20240102,104500,17774080,4200,4195,4200,4195,485
|
|
20240102,104400,15737580,4195,4195,4195,4195,3
|
|
20240102,104300,15724995,4195,4195,4195,4195,0
|
|
20240102,104200,15724995,4195,4195,4195,4195,90
|
|
20240102,104100,15347445,4195,4195,4195,4195,119
|
|
20240102,104000,14848240,4195,4190,4195,4190,392
|
|
20240102,103900,13205735,4190,4190,4190,4190,5
|
|
20240102,103800,13184785,4185,4185,4185,4185,0
|
|
20240102,103700,13184785,4185,4185,4185,4185,2
|
|
20240102,103600,13176415,4185,4185,4185,4180,212
|
|
20240102,103500,12289210,4185,4185,4185,4185,1
|
|
20240102,103400,12285025,4185,4185,4185,4185,1
|
|
20240102,103300,12280840,4185,4185,4185,4185,0
|
|
20240102,103200,12280840,4185,4185,4185,4185,0
|
|
20240102,103100,12280840,4185,4185,4185,4185,0
|
|
20240102,103000,12280840,4185,4185,4185,4185,0
|
|
20240102,102900,12280840,4185,4185,4185,4185,0
|
|
20240102,102800,12280840,4185,4185,4185,4185,18
|
|
20240102,102700,12205510,4185,4180,4185,4180,20
|
|
20240102,102600,12121895,4180,4185,4185,4180,31
|
|
20240102,102500,11992310,4185,4185,4185,4185,100
|
|
20240102,102400,11573810,4185,4185,4185,4185,0
|
|
20240102,102300,11573810,4185,4185,4185,4185,0
|
|
20240102,102200,11573810,4185,4185,4185,4185,0
|
|
20240102,102100,11573810,4185,4185,4185,4185,295
|
|
20240102,102000,10339235,4185,4190,4190,4185,14
|
|
20240102,101900,10280585,4185,4185,4185,4185,0
|
|
20240102,101800,10280585,4185,4185,4185,4185,0
|
|
20240102,101700,10280585,4185,4185,4185,4185,0
|
|
20240102,101600,10280585,4185,4185,4185,4185,4
|
|
20240102,101500,10263845,4185,4185,4185,4185,0
|
|
20240102,101400,10263845,4185,4185,4185,4185,0
|
|
20240102,101300,10263845,4185,4185,4185,4185,74
|
|
20240102,101200,9954155,4180,4180,4180,4180,0
|
|
20240102,101100,9954155,4180,4180,4180,4180,0
|
|
20240102,101000,9954155,4180,4180,4180,4180,39
|
|
20240102,100900,9791135,4180,4180,4180,4180,118
|
|
20240102,100800,9297895,4165,4175,4175,4160,572
|
|
20240102,100700,6913970,4180,4180,4180,4180,0
|
|
20240102,100600,6913970,4180,4180,4180,4180,100
|
|
20240102,100500,6495970,4180,4180,4180,4180,7
|
|
20240102,100400,6466710,4180,4180,4180,4180,0
|
|
20240102,100300,6466710,4180,4180,4180,4180,72
|
|
20240102,100200,6165750,4180,4180,4180,4180,78
|
|
20240102,100100,5839710,4180,4180,4180,4180,137
|
|
20240102,100000,5267050,4185,4180,4185,4180,1260
|