672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,200900,321408450,3180,3180,3180,3180,1340
|
|
20240103,200800,321408450,3180,3180,3180,3180,0
|
|
20240103,200700,321408450,3180,3180,3180,3180,0
|
|
20240103,200600,321408450,3180,3180,3180,3180,0
|
|
20240103,200500,321408450,3180,3180,3180,3180,0
|
|
20240103,200400,321408450,3180,3180,3180,3180,0
|
|
20240103,200300,321408450,3180,3180,3180,3180,0
|
|
20240103,200200,321408450,3180,3180,3180,3180,0
|
|
20240103,200100,321408450,3180,3180,3180,3180,0
|
|
20240103,200000,321408450,3180,3180,3180,3180,0
|
|
20240103,195900,321408450,3180,3180,3180,3180,0
|
|
20240103,195800,321408450,3180,3180,3180,3180,0
|
|
20240103,195700,321408450,3180,3180,3180,3180,0
|
|
20240103,195600,321408450,3180,3180,3180,3180,0
|
|
20240103,195500,321408450,3180,3180,3180,3180,0
|
|
20240103,195400,321408450,3180,3180,3180,3180,0
|
|
20240103,195300,321408450,3180,3180,3180,3180,0
|
|
20240103,195200,321408450,3180,3180,3180,3180,0
|
|
20240103,195100,321408450,3180,3180,3180,3180,0
|
|
20240103,195000,321408450,3180,3180,3180,3180,0
|
|
20240103,194900,321408450,3180,3180,3180,3180,0
|
|
20240103,194800,321408450,3180,3180,3180,3180,0
|
|
20240103,194700,321408450,3180,3180,3180,3180,0
|
|
20240103,194600,321408450,3180,3180,3180,3180,0
|
|
20240103,194500,321408450,3180,3180,3180,3180,0
|
|
20240103,194400,321408450,3180,3180,3180,3180,0
|
|
20240103,194300,321408450,3180,3180,3180,3180,0
|
|
20240103,194200,321408450,3180,3180,3180,3180,0
|
|
20240103,194100,321408450,3180,3180,3180,3180,0
|
|
20240103,194000,321408450,3180,3180,3180,3180,0
|
|
20240103,193900,321408450,3180,3180,3180,3180,1340
|
|
20240103,193800,321408450,3180,3180,3180,3180,0
|
|
20240103,193700,321408450,3180,3180,3180,3180,0
|
|
20240103,193600,321408450,3180,3180,3180,3180,0
|
|
20240103,193500,321408450,3180,3180,3180,3180,0
|
|
20240103,193400,321408450,3180,3180,3180,3180,0
|
|
20240103,193300,321408450,3180,3180,3180,3180,0
|
|
20240103,193200,321408450,3180,3180,3180,3180,0
|
|
20240103,193100,321408450,3180,3180,3180,3180,0
|
|
20240103,193000,321408450,3180,3180,3180,3180,0
|
|
20240103,192900,321408450,3180,3180,3180,3180,0
|
|
20240103,192800,321408450,3180,3180,3180,3180,0
|
|
20240103,192700,321408450,3180,3180,3180,3180,0
|
|
20240103,192600,321408450,3180,3180,3180,3180,0
|
|
20240103,192500,321408450,3180,3180,3180,3180,0
|
|
20240103,192400,321408450,3180,3180,3180,3180,0
|
|
20240103,192300,321408450,3180,3180,3180,3180,0
|
|
20240103,192200,321408450,3180,3180,3180,3180,0
|
|
20240103,192100,321408450,3180,3180,3180,3180,0
|
|
20240103,192000,321408450,3180,3180,3180,3180,0
|
|
20240103,191900,321408450,3180,3180,3180,3180,0
|
|
20240103,191800,321408450,3180,3180,3180,3180,0
|
|
20240103,191700,321408450,3180,3180,3180,3180,0
|
|
20240103,191600,321408450,3180,3180,3180,3180,0
|
|
20240103,191500,321408450,3180,3180,3180,3180,0
|
|
20240103,191400,321408450,3180,3180,3180,3180,0
|
|
20240103,191300,321408450,3180,3180,3180,3180,0
|
|
20240103,191200,321408450,3180,3180,3180,3180,0
|
|
20240103,191100,321408450,3180,3180,3180,3180,0
|
|
20240103,191000,321408450,3180,3180,3180,3180,0
|
|
20240103,190900,321408450,3180,3180,3180,3180,1340
|
|
20240103,190800,321408450,3180,3180,3180,3180,0
|
|
20240103,190700,321408450,3180,3180,3180,3180,0
|
|
20240103,190600,321408450,3180,3180,3180,3180,0
|
|
20240103,190500,321408450,3180,3180,3180,3180,0
|
|
20240103,190400,321408450,3180,3180,3180,3180,0
|
|
20240103,190300,321408450,3180,3180,3180,3180,0
|
|
20240103,190200,321408450,3180,3180,3180,3180,0
|
|
20240103,190100,321408450,3180,3180,3180,3180,0
|
|
20240103,190000,321408450,3180,3180,3180,3180,0
|
|
20240103,185900,321408450,3180,3180,3180,3180,0
|
|
20240103,185800,321408450,3180,3180,3180,3180,0
|
|
20240103,185700,321408450,3180,3180,3180,3180,0
|
|
20240103,185600,321408450,3180,3180,3180,3180,0
|
|
20240103,185500,321408450,3180,3180,3180,3180,0
|
|
20240103,185400,321408450,3180,3180,3180,3180,0
|
|
20240103,185300,321408450,3180,3180,3180,3180,0
|
|
20240103,185200,321408450,3180,3180,3180,3180,0
|
|
20240103,185100,321408450,3180,3180,3180,3180,0
|
|
20240103,185000,321408450,3180,3180,3180,3180,0
|
|
20240103,184900,321408450,3180,3180,3180,3180,0
|
|
20240103,184800,321408450,3180,3180,3180,3180,0
|
|
20240103,184700,321408450,3180,3180,3180,3180,0
|
|
20240103,184600,321408450,3180,3180,3180,3180,0
|
|
20240103,184500,321408450,3180,3180,3180,3180,0
|
|
20240103,184400,321408450,3180,3180,3180,3180,0
|
|
20240103,184300,321408450,3180,3180,3180,3180,0
|
|
20240103,184200,321408450,3180,3180,3180,3180,0
|
|
20240103,184100,321408450,3180,3180,3180,3180,0
|
|
20240103,184000,321408450,3180,3180,3180,3180,0
|
|
20240103,183900,321408450,3180,3180,3180,3180,1340
|
|
20240103,183800,321408450,3180,3180,3180,3180,0
|
|
20240103,183700,321408450,3180,3180,3180,3180,0
|
|
20240103,183600,321408450,3180,3180,3180,3180,0
|
|
20240103,183500,321408450,3180,3180,3180,3180,0
|
|
20240103,183400,321408450,3180,3180,3180,3180,0
|
|
20240103,183300,321408450,3180,3180,3180,3180,0
|
|
20240103,183200,321408450,3180,3180,3180,3180,0
|
|
20240103,183100,321408450,3180,3180,3180,3180,0
|
|
20240103,183000,321408450,3180,3180,3180,3180,0
|
|
20240103,182900,321408450,3180,3180,3180,3180,0
|
|
20240103,182800,321408450,3180,3180,3180,3180,0
|
|
20240103,182700,321408450,3180,3180,3180,3180,0
|
|
20240103,182600,321408450,3180,3180,3180,3180,0
|
|
20240103,182500,321408450,3180,3180,3180,3180,0
|
|
20240103,182400,321408450,3180,3180,3180,3180,0
|
|
20240103,182300,321408450,3180,3180,3180,3180,0
|
|
20240103,182200,321408450,3180,3180,3180,3180,0
|
|
20240103,182100,321408450,3180,3180,3180,3180,0
|
|
20240103,182000,321408450,3180,3180,3180,3180,0
|
|
20240103,181900,321408450,3180,3180,3180,3180,0
|
|
20240103,181800,321408450,3180,3180,3180,3180,0
|
|
20240103,181700,321408450,3180,3180,3180,3180,0
|
|
20240103,181600,321408450,3180,3180,3180,3180,0
|
|
20240103,181500,321408450,3180,3180,3180,3180,0
|
|
20240103,181400,321408450,3180,3180,3180,3180,0
|
|
20240103,181300,321408450,3180,3180,3180,3180,0
|
|
20240103,181200,321408450,3180,3180,3180,3180,0
|
|
20240103,181100,321408450,3180,3180,3180,3180,0
|
|
20240103,181000,321408450,3180,3180,3180,3180,0
|
|
20240103,180900,321408450,3180,3180,3180,3180,1340
|
|
20240103,180800,321408450,3180,3180,3180,3180,0
|
|
20240103,180700,321408450,3180,3180,3180,3180,0
|
|
20240103,180600,321408450,3180,3180,3180,3180,0
|
|
20240103,180500,321408450,3180,3180,3180,3180,0
|
|
20240103,180400,321408450,3180,3180,3180,3180,0
|
|
20240103,180300,321408450,3180,3180,3180,3180,0
|
|
20240103,180200,321408450,3180,3180,3180,3180,0
|
|
20240103,180100,321408450,3180,3180,3180,3180,0
|
|
20240103,180000,321408450,3180,3180,3180,3180,0
|
|
20240103,175900,321408450,3180,3180,3180,3180,0
|
|
20240103,175800,321408450,3180,3180,3180,3180,0
|
|
20240103,175700,321408450,3180,3180,3180,3180,0
|
|
20240103,175600,321408450,3180,3180,3180,3180,0
|
|
20240103,175500,321408450,3180,3180,3180,3180,0
|
|
20240103,175400,321408450,3180,3180,3180,3180,0
|
|
20240103,175300,321408450,3180,3180,3180,3180,0
|
|
20240103,175200,321408450,3180,3180,3180,3180,0
|
|
20240103,175100,321408450,3180,3180,3180,3180,0
|
|
20240103,175000,321408450,3180,3180,3180,3180,0
|
|
20240103,174900,321408450,3180,3180,3180,3180,0
|
|
20240103,174800,321408450,3180,3180,3180,3180,0
|
|
20240103,174700,321408450,3180,3180,3180,3180,0
|
|
20240103,174600,321408450,3180,3180,3180,3180,0
|
|
20240103,174500,321408450,3180,3180,3180,3180,0
|
|
20240103,174400,321408450,3180,3180,3180,3180,0
|
|
20240103,174300,321408450,3180,3180,3180,3180,0
|
|
20240103,174200,321408450,3180,3180,3180,3180,0
|
|
20240103,174100,321408450,3180,3180,3180,3180,0
|
|
20240103,174000,321408450,3180,3180,3180,3180,0
|
|
20240103,173900,321408450,3180,3180,3180,3180,1340
|
|
20240103,173800,321408450,3180,3180,3180,3180,0
|
|
20240103,173700,321408450,3180,3180,3180,3180,0
|
|
20240103,173600,321408450,3180,3180,3180,3180,0
|
|
20240103,173500,321408450,3180,3180,3180,3180,0
|
|
20240103,173400,321408450,3180,3180,3180,3180,0
|
|
20240103,173300,321408450,3180,3180,3180,3180,0
|
|
20240103,173200,321408450,3180,3180,3180,3180,0
|
|
20240103,173100,321408450,3180,3180,3180,3180,0
|
|
20240103,173000,321408450,3180,3180,3180,3180,0
|
|
20240103,172900,321408450,3180,3180,3180,3180,0
|
|
20240103,172800,321408450,3180,3180,3180,3180,0
|
|
20240103,172700,321408450,3180,3180,3180,3180,0
|
|
20240103,172600,321408450,3180,3180,3180,3180,0
|
|
20240103,172500,321408450,3180,3180,3180,3180,0
|
|
20240103,172400,321408450,3180,3180,3180,3180,0
|
|
20240103,172300,321408450,3180,3180,3180,3180,0
|
|
20240103,172200,321408450,3180,3180,3180,3180,0
|
|
20240103,172100,321408450,3180,3180,3180,3180,0
|
|
20240103,172000,321408450,3180,3180,3180,3180,0
|
|
20240103,171900,321408450,3180,3180,3180,3180,0
|
|
20240103,171800,321408450,3180,3180,3180,3180,0
|
|
20240103,171700,321408450,3180,3180,3180,3180,0
|
|
20240103,171600,321408450,3180,3180,3180,3180,0
|
|
20240103,171500,321408450,3180,3180,3180,3180,0
|
|
20240103,171400,321408450,3180,3180,3180,3180,0
|
|
20240103,171300,321408450,3180,3180,3180,3180,0
|
|
20240103,171200,321408450,3180,3180,3180,3180,0
|
|
20240103,171100,321408450,3180,3180,3180,3180,0
|
|
20240103,171000,321408450,3180,3180,3180,3180,0
|
|
20240103,170900,321408450,3180,3180,3180,3180,1340
|
|
20240103,170800,321408450,3180,3180,3180,3180,0
|
|
20240103,170700,321408450,3180,3180,3180,3180,0
|
|
20240103,170600,321408450,3180,3180,3180,3180,0
|
|
20240103,170500,321408450,3180,3180,3180,3180,0
|
|
20240103,170400,321408450,3180,3180,3180,3180,0
|
|
20240103,170300,321408450,3180,3180,3180,3180,0
|
|
20240103,170200,321408450,3180,3180,3180,3180,0
|
|
20240103,170100,321408450,3180,3180,3180,3180,0
|
|
20240103,170000,321408450,3180,3180,3180,3180,0
|
|
20240103,165900,321408450,3180,3180,3180,3180,0
|
|
20240103,165800,321408450,3180,3180,3180,3180,0
|
|
20240103,165700,321408450,3180,3180,3180,3180,0
|
|
20240103,165600,321408450,3180,3180,3180,3180,0
|
|
20240103,165500,321408450,3180,3180,3180,3180,0
|
|
20240103,165400,321408450,3180,3180,3180,3180,0
|
|
20240103,165300,321408450,3180,3180,3180,3180,0
|
|
20240103,165200,321408450,3180,3180,3180,3180,0
|
|
20240103,165100,321408450,3180,3180,3180,3180,0
|
|
20240103,165000,321408450,3180,3180,3180,3180,0
|
|
20240103,164900,321408450,3180,3180,3180,3180,0
|
|
20240103,164800,321408450,3180,3180,3180,3180,0
|
|
20240103,164700,321408450,3180,3180,3180,3180,0
|
|
20240103,164600,321408450,3180,3180,3180,3180,0
|
|
20240103,164500,321408450,3180,3180,3180,3180,0
|
|
20240103,164400,321408450,3180,3180,3180,3180,0
|
|
20240103,164300,321408450,3180,3180,3180,3180,0
|
|
20240103,164200,321408450,3180,3180,3180,3180,0
|
|
20240103,164100,321408450,3180,3180,3180,3180,0
|
|
20240103,164000,321408450,3180,3180,3180,3180,0
|
|
20240103,163900,321408450,3180,3180,3180,3180,1340
|
|
20240103,163800,321408450,3180,3180,3180,3180,0
|
|
20240103,163700,321408450,3180,3180,3180,3180,0
|
|
20240103,163600,321408450,3180,3180,3180,3180,0
|
|
20240103,163500,321408450,3180,3180,3180,3180,0
|
|
20240103,163400,321408450,3180,3180,3180,3180,0
|
|
20240103,163300,321408450,3180,3180,3180,3180,0
|
|
20240103,163200,321408450,3180,3180,3180,3180,0
|
|
20240103,163100,321408450,3180,3180,3180,3180,0
|
|
20240103,163000,321408450,3180,3180,3180,3180,0
|
|
20240103,162900,321408450,3180,3180,3180,3180,0
|
|
20240103,162800,321408450,3180,3180,3180,3180,0
|
|
20240103,162700,321408450,3180,3180,3180,3180,0
|
|
20240103,162600,321408450,3180,3180,3180,3180,0
|
|
20240103,162500,321408450,3180,3180,3180,3180,0
|
|
20240103,162400,321408450,3180,3180,3180,3180,0
|
|
20240103,162300,321408450,3180,3180,3180,3180,0
|
|
20240103,162200,321408450,3180,3180,3180,3180,0
|
|
20240103,162100,321408450,3180,3180,3180,3180,0
|
|
20240103,162000,321408450,3180,3180,3180,3180,0
|
|
20240103,161900,321408450,3180,3180,3180,3180,0
|
|
20240103,161800,321408450,3180,3180,3180,3180,0
|
|
20240103,161700,321408450,3180,3180,3180,3180,0
|
|
20240103,161600,321408450,3180,3180,3180,3180,0
|
|
20240103,161500,321408450,3180,3180,3180,3180,0
|
|
20240103,161400,321408450,3180,3180,3180,3180,0
|
|
20240103,161300,321408450,3180,3180,3180,3180,0
|
|
20240103,161200,321408450,3180,3180,3180,3180,0
|
|
20240103,161100,321408450,3180,3180,3180,3180,0
|
|
20240103,161000,321408450,3180,3180,3180,3180,0
|
|
20240103,160900,321408450,3180,3180,3180,3180,1340
|
|
20240103,160800,321408450,3180,3180,3180,3180,0
|
|
20240103,160700,321408450,3180,3180,3180,3180,0
|
|
20240103,160600,321408450,3180,3180,3180,3180,0
|
|
20240103,160500,321408450,3180,3180,3180,3180,0
|
|
20240103,160400,321408450,3180,3180,3180,3180,0
|
|
20240103,160300,321408450,3180,3180,3180,3180,0
|
|
20240103,160200,321408450,3180,3180,3180,3180,0
|
|
20240103,160100,321408450,3180,3180,3180,3180,0
|
|
20240103,160000,321408450,3180,3180,3180,3180,0
|
|
20240103,155900,321408450,3180,3180,3180,3180,0
|
|
20240103,155800,321408450,3180,3180,3180,3180,0
|
|
20240103,155700,321408450,3180,3180,3180,3180,0
|
|
20240103,155600,321408450,3180,3180,3180,3180,0
|
|
20240103,155500,321408450,3180,3180,3180,3180,0
|
|
20240103,155400,321408450,3180,3180,3180,3180,0
|
|
20240103,155300,321408450,3180,3180,3180,3180,0
|
|
20240103,155200,321408450,3180,3180,3180,3180,0
|
|
20240103,155100,321408450,3180,3180,3180,3180,0
|
|
20240103,155000,321408450,3180,3180,3180,3180,0
|
|
20240103,154900,321408450,3180,3180,3180,3180,0
|
|
20240103,154800,321408450,3180,3180,3180,3180,0
|
|
20240103,154700,321408450,3180,3180,3180,3180,0
|
|
20240103,154600,321408450,3180,3180,3180,3180,0
|
|
20240103,154500,321408450,3180,3180,3180,3180,0
|
|
20240103,154400,321408450,3180,3180,3180,3180,0
|
|
20240103,154300,321408450,3180,3180,3180,3180,0
|
|
20240103,154200,321408450,3180,3180,3180,3180,0
|
|
20240103,154100,321408450,3180,3180,3180,3180,0
|
|
20240103,154000,321408450,3180,3180,3180,3180,0
|
|
20240103,153900,321408450,3180,3180,3180,3180,1340
|
|
20240103,153800,321408450,3180,3180,3180,3180,0
|
|
20240103,153700,321408450,3180,3180,3180,3180,0
|
|
20240103,153600,321408450,3180,3180,3180,3180,0
|
|
20240103,153500,321408450,3180,3180,3180,3180,0
|
|
20240103,153400,321408450,3180,3180,3180,3180,0
|
|
20240103,153300,321408450,3180,3180,3180,3180,0
|
|
20240103,153200,321408450,3180,3180,3180,3180,0
|
|
20240103,153100,321408450,3180,3180,3180,3180,0
|
|
20240103,153000,321408450,3180,3180,3180,3180,1340
|
|
20240103,152900,317147250,3180,3180,3180,3180,0
|
|
20240103,152800,317147250,3180,3180,3180,3180,0
|
|
20240103,152700,317147250,3180,3180,3180,3180,0
|
|
20240103,152600,317147250,3180,3180,3180,3180,0
|
|
20240103,152500,317147250,3180,3180,3180,3180,0
|
|
20240103,152400,317147250,3180,3180,3180,3180,0
|
|
20240103,152300,317147250,3180,3180,3180,3180,0
|
|
20240103,152200,317147250,3180,3180,3180,3180,0
|
|
20240103,152100,317147250,3180,3180,3180,3180,0
|
|
20240103,152000,317147250,3180,3180,3180,3180,0
|
|
20240103,151900,317147250,3180,3160,3180,3160,412
|
|
20240103,151800,315844310,3165,3165,3165,3165,1
|
|
20240103,151700,315841145,3165,3165,3165,3165,12
|
|
20240103,151600,315803165,3165,3165,3165,3165,3
|
|
20240103,151500,315793670,3165,3165,3165,3165,33
|
|
20240103,151400,315689225,3165,3165,3165,3165,0
|
|
20240103,151300,315689225,3165,3165,3165,3165,519
|
|
20240103,151200,314046590,3170,3170,3170,3170,0
|
|
20240103,151100,314046590,3170,3170,3170,3170,20
|
|
20240103,151000,313983190,3170,3170,3170,3170,3
|
|
20240103,150900,313973680,3170,3165,3170,3165,13
|
|
20240103,150800,313932530,3170,3170,3170,3170,0
|
|
20240103,150700,313932530,3170,3170,3170,3165,245
|
|
20240103,150600,313156850,3165,3165,3165,3165,0
|
|
20240103,150500,313156850,3165,3165,3165,3165,3612
|
|
20240103,150400,301724870,3180,3180,3180,3180,0
|
|
20240103,150300,301724870,3180,3180,3180,3180,0
|
|
20240103,150200,301724870,3180,3180,3180,3180,0
|
|
20240103,150100,301724870,3180,3170,3180,3170,325
|
|
20240103,150000,300694535,3170,3170,3170,3170,0
|
|
20240103,145900,300694535,3170,3170,3170,3170,1
|
|
20240103,145800,300691365,3170,3170,3170,3170,0
|
|
20240103,145700,300691365,3170,3170,3170,3170,0
|
|
20240103,145600,300691365,3170,3170,3170,3170,1
|
|
20240103,145500,300688195,3170,3170,3170,3170,0
|
|
20240103,145400,300688195,3170,3170,3170,3170,0
|
|
20240103,145300,300688195,3170,3170,3170,3170,0
|
|
20240103,145200,300688195,3170,3170,3170,3170,9
|
|
20240103,145100,300659665,3170,3170,3170,3170,18
|
|
20240103,145000,300602605,3170,3170,3170,3170,30
|
|
20240103,144900,300507505,3170,3170,3170,3170,12
|
|
20240103,144800,300469465,3170,3170,3170,3170,0
|
|
20240103,144700,300469465,3170,3170,3170,3170,0
|
|
20240103,144600,300469465,3170,3170,3170,3170,0
|
|
20240103,144500,300469465,3170,3170,3170,3170,0
|
|
20240103,144400,300469465,3170,3170,3170,3170,0
|
|
20240103,144300,300469465,3170,3170,3170,3170,0
|
|
20240103,144200,300469465,3170,3170,3170,3170,0
|
|
20240103,144100,300469465,3170,3170,3170,3170,0
|
|
20240103,144000,300469465,3170,3170,3170,3170,104
|
|
20240103,143900,300139785,3170,3170,3170,3170,0
|
|
20240103,143800,300139785,3170,3170,3170,3170,0
|
|
20240103,143700,300139785,3170,3165,3170,3165,188
|
|
20240103,143600,299544760,3170,3170,3170,3170,0
|
|
20240103,143500,299544760,3170,3170,3170,3170,20
|
|
20240103,143400,299481360,3170,3170,3170,3170,0
|
|
20240103,143300,299481360,3170,3170,3170,3170,0
|
|
20240103,143200,299481360,3170,3170,3170,3170,1
|
|
20240103,143100,299478190,3170,3170,3170,3170,0
|
|
20240103,143000,299478190,3170,3170,3170,3170,0
|
|
20240103,142900,299478190,3170,3170,3170,3170,2
|
|
20240103,142800,299471850,3170,3170,3170,3170,0
|
|
20240103,142700,299471850,3170,3170,3170,3170,0
|
|
20240103,142600,299471850,3170,3170,3170,3170,3
|
|
20240103,142500,299462340,3170,3170,3170,3170,3
|
|
20240103,142400,299452830,3170,3165,3170,3165,102
|
|
20240103,142300,299129990,3165,3165,3165,3165,0
|
|
20240103,142200,299129990,3165,3165,3165,3165,1
|
|
20240103,142100,299126825,3170,3170,3170,3170,0
|
|
20240103,142000,299126825,3170,3170,3170,3170,0
|
|
20240103,141900,299126825,3170,3170,3170,3170,0
|
|
20240103,141800,299126825,3170,3170,3170,3170,0
|
|
20240103,141700,299126825,3170,3170,3170,3170,0
|
|
20240103,141600,299126825,3170,3170,3170,3170,9
|
|
20240103,141500,299098295,3170,3170,3170,3170,0
|
|
20240103,141400,299098295,3170,3170,3170,3170,1
|
|
20240103,141300,299095125,3170,3170,3170,3170,0
|
|
20240103,141200,299095125,3170,3170,3170,3170,0
|
|
20240103,141100,299095125,3170,3170,3170,3170,1
|
|
20240103,141000,299091955,3165,3165,3165,3165,0
|
|
20240103,140900,299091955,3165,3165,3165,3165,9
|
|
20240103,140800,299063470,3165,3165,3165,3165,21
|
|
20240103,140700,298997005,3165,3165,3165,3165,18
|
|
20240103,140600,298940035,3165,3165,3170,3165,48
|
|
20240103,140500,298787930,3165,3165,3165,3165,0
|
|
20240103,140400,298787930,3165,3165,3165,3165,0
|
|
20240103,140300,298787930,3165,3165,3165,3165,0
|
|
20240103,140200,298787930,3165,3165,3165,3165,0
|
|
20240103,140100,298787930,3165,3165,3165,3165,73
|
|
20240103,140000,298556885,3170,3170,3170,3170,0
|
|
20240103,135900,298556885,3170,3170,3170,3170,0
|
|
20240103,135800,298556885,3170,3170,3170,3170,1
|
|
20240103,135700,298553715,3165,3165,3165,3165,0
|
|
20240103,135600,298553715,3165,3165,3165,3165,3
|
|
20240103,135500,298544220,3165,3165,3165,3165,2
|
|
20240103,135400,298537890,3165,3165,3165,3165,1
|
|
20240103,135300,298534725,3165,3165,3165,3165,0
|
|
20240103,135200,298534725,3165,3165,3165,3165,0
|
|
20240103,135100,298534725,3165,3165,3165,3165,0
|
|
20240103,135000,298534725,3165,3165,3165,3165,63
|
|
20240103,134900,298335330,3170,3170,3170,3170,0
|
|
20240103,134800,298335330,3170,3170,3170,3170,0
|
|
20240103,134700,298335330,3170,3170,3170,3170,0
|
|
20240103,134600,298335330,3170,3170,3170,3170,0
|
|
20240103,134500,298335330,3170,3170,3170,3170,3
|
|
20240103,134400,298325820,3170,3170,3170,3170,0
|
|
20240103,134300,298325820,3170,3170,3170,3170,39
|
|
20240103,134200,298202190,3170,3170,3170,3170,3
|
|
20240103,134100,298192680,3170,3170,3170,3170,20
|
|
20240103,134000,298129280,3160,3160,3160,3160,0
|
|
20240103,133900,298129280,3160,3160,3160,3160,180
|
|
20240103,133800,297560480,3165,3165,3165,3165,0
|
|
20240103,133700,297560480,3165,3165,3165,3165,6
|
|
20240103,133600,297541490,3165,3165,3165,3165,10
|
|
20240103,133500,297509840,3165,3165,3165,3165,5
|
|
20240103,133400,297494015,3165,3165,3165,3165,1
|
|
20240103,133300,297490850,3165,3165,3165,3165,76
|
|
20240103,133200,297250310,3160,3160,3160,3160,1
|
|
20240103,133100,297247150,3165,3165,3165,3165,0
|
|
20240103,133000,297247150,3165,3165,3165,3165,10
|
|
20240103,132900,297215500,3165,3165,3165,3165,0
|
|
20240103,132800,297215500,3165,3165,3165,3165,0
|
|
20240103,132700,297215500,3165,3165,3165,3165,1
|
|
20240103,132600,297212335,3160,3160,3160,3160,0
|
|
20240103,132500,297212335,3160,3165,3165,3160,1013
|
|
20240103,132400,294011175,3165,3165,3165,3165,1
|
|
20240103,132300,294008010,3165,3165,3165,3165,0
|
|
20240103,132200,294008010,3165,3165,3165,3165,0
|
|
20240103,132100,294008010,3165,3165,3165,3165,0
|
|
20240103,132000,294008010,3165,3165,3165,3165,0
|
|
20240103,131900,294008010,3165,3165,3165,3165,0
|
|
20240103,131800,294008010,3165,3165,3165,3165,1300
|
|
20240103,131700,289893510,3160,3160,3160,3160,0
|
|
20240103,131600,289893510,3160,3160,3160,3160,0
|
|
20240103,131500,289893510,3160,3160,3160,3160,0
|
|
20240103,131400,289893510,3160,3160,3160,3160,0
|
|
20240103,131300,289893510,3160,3160,3160,3160,1
|
|
20240103,131200,289890350,3160,3160,3160,3160,0
|
|
20240103,131100,289890350,3160,3160,3160,3160,0
|
|
20240103,131000,289890350,3160,3160,3160,3160,1
|
|
20240103,130900,289887190,3165,3165,3165,3165,0
|
|
20240103,130800,289887190,3165,3165,3165,3165,0
|
|
20240103,130700,289887190,3165,3165,3165,3165,23
|
|
20240103,130600,289814395,3160,3160,3160,3160,1
|
|
20240103,130500,289811235,3160,3160,3160,3160,0
|
|
20240103,130400,289811235,3160,3160,3160,3160,0
|
|
20240103,130300,289811235,3160,3160,3160,3160,0
|
|
20240103,130200,289811235,3160,3160,3160,3160,0
|
|
20240103,130100,289811235,3160,3160,3160,3160,20
|
|
20240103,130000,289748035,3160,3160,3160,3160,0
|
|
20240103,125900,289748035,3160,3160,3160,3160,0
|
|
20240103,125800,289748035,3160,3160,3160,3160,0
|
|
20240103,125700,289748035,3160,3160,3160,3160,0
|
|
20240103,125600,289748035,3160,3160,3160,3160,0
|
|
20240103,125500,289748035,3160,3160,3160,3160,10
|
|
20240103,125400,289716435,3160,3160,3160,3160,0
|
|
20240103,125300,289716435,3160,3160,3160,3160,100
|
|
20240103,125200,289400435,3160,3160,3160,3160,100
|
|
20240103,125100,289084435,3160,3160,3160,3160,1
|
|
20240103,125000,289081275,3160,3160,3160,3160,0
|
|
20240103,124900,289081275,3160,3160,3160,3160,16
|
|
20240103,124800,289030715,3160,3160,3160,3160,0
|
|
20240103,124700,289030715,3160,3160,3160,3160,0
|
|
20240103,124600,289030715,3160,3160,3160,3160,0
|
|
20240103,124500,289030715,3160,3160,3160,3160,2
|
|
20240103,124400,289024395,3160,3160,3160,3155,4601
|
|
20240103,124300,274504235,3160,3160,3160,3160,2
|
|
20240103,124200,274497915,3160,3160,3160,3160,5
|
|
20240103,124100,274482115,3160,3160,3160,3160,0
|
|
20240103,124000,274482115,3160,3160,3160,3160,0
|
|
20240103,123900,274482115,3160,3160,3160,3160,0
|
|
20240103,123800,274482115,3160,3160,3160,3160,2
|
|
20240103,123700,274475795,3160,3160,3160,3160,0
|
|
20240103,123600,274475795,3160,3160,3160,3160,352
|
|
20240103,123500,273363475,3160,3160,3160,3160,10
|
|
20240103,123400,273331875,3155,3155,3155,3155,0
|
|
20240103,123300,273331875,3155,3155,3155,3155,11
|
|
20240103,123200,273297170,3160,3160,3160,3160,0
|
|
20240103,123100,273297170,3160,3160,3160,3160,501
|
|
20240103,123000,271714010,3160,3160,3160,3160,150
|
|
20240103,122900,271240010,3160,3160,3160,3160,0
|
|
20240103,122800,271240010,3160,3160,3160,3160,21
|
|
20240103,122700,271173650,3160,3160,3160,3160,2
|
|
20240103,122600,271167330,3160,3165,3165,3160,503
|
|
20240103,122500,269577845,3165,3165,3165,3165,2244
|
|
20240103,122400,262475585,3170,3170,3170,3170,819
|
|
20240103,122300,259879355,3160,3160,3160,3160,40
|
|
20240103,122200,259752955,3160,3160,3160,3160,0
|
|
20240103,122100,259752955,3160,3160,3160,3160,0
|
|
20240103,122000,259752955,3160,3160,3160,3160,0
|
|
20240103,121900,259752955,3160,3160,3160,3160,0
|
|
20240103,121800,259752955,3160,3160,3160,3160,0
|
|
20240103,121700,259752955,3160,3160,3160,3160,0
|
|
20240103,121600,259752955,3160,3160,3160,3160,0
|
|
20240103,121500,259752955,3160,3160,3160,3160,1
|
|
20240103,121400,259749795,3160,3160,3160,3160,317
|
|
20240103,121300,258748075,3160,3160,3160,3160,500
|
|
20240103,121200,257168075,3160,3160,3160,3160,0
|
|
20240103,121100,257168075,3160,3160,3160,3160,0
|
|
20240103,121000,257168075,3160,3160,3160,3160,0
|
|
20240103,120900,257168075,3160,3160,3160,3160,1
|
|
20240103,120800,257164915,3160,3160,3160,3160,106
|
|
20240103,120700,256829955,3160,3160,3160,3160,0
|
|
20240103,120600,256829955,3160,3160,3160,3160,1000
|
|
20240103,120500,253669955,3160,3155,3160,3155,2
|
|
20240103,120400,253663640,3160,3160,3160,3160,0
|
|
20240103,120300,253663640,3160,3160,3160,3160,1
|
|
20240103,120200,253660480,3160,3160,3160,3160,0
|
|
20240103,120100,253660480,3160,3160,3160,3160,0
|
|
20240103,120000,253660480,3160,3160,3160,3160,1
|
|
20240103,115900,253657320,3155,3155,3155,3155,0
|
|
20240103,115800,253657320,3155,3155,3155,3155,0
|
|
20240103,115700,253657320,3155,3155,3155,3155,0
|
|
20240103,115600,253657320,3155,3155,3155,3155,1
|
|
20240103,115500,253654165,3160,3160,3160,3160,1
|
|
20240103,115400,253651005,3155,3155,3155,3155,0
|
|
20240103,115300,253651005,3155,3155,3155,3155,0
|
|
20240103,115200,253651005,3155,3155,3155,3155,0
|
|
20240103,115100,253651005,3155,3155,3155,3155,0
|
|
20240103,115000,253651005,3155,3155,3155,3155,0
|
|
20240103,114900,253651005,3155,3155,3155,3155,0
|
|
20240103,114800,253651005,3155,3155,3155,3155,0
|
|
20240103,114700,253651005,3155,3155,3155,3155,1001
|
|
20240103,114600,250492850,3155,3155,3155,3155,1
|
|
20240103,114500,250489695,3150,3150,3150,3150,0
|
|
20240103,114400,250489695,3150,3150,3150,3150,0
|
|
20240103,114300,250489695,3150,3155,3155,3150,3000
|
|
20240103,114200,241033710,3155,3155,3155,3155,0
|
|
20240103,114100,241033710,3155,3155,3155,3155,0
|
|
20240103,114000,241033710,3155,3155,3155,3155,0
|
|
20240103,113900,241033710,3155,3155,3155,3155,0
|
|
20240103,113800,241033710,3155,3155,3155,3155,0
|
|
20240103,113700,241033710,3155,3155,3155,3155,0
|
|
20240103,113600,241033710,3155,3155,3155,3155,0
|
|
20240103,113500,241033710,3155,3155,3155,3155,1001
|
|
20240103,113400,237875555,3160,3160,3160,3160,11
|
|
20240103,113300,237840795,3160,3160,3160,3160,1
|
|
20240103,113200,237837635,3155,3155,3155,3155,0
|
|
20240103,113100,237837635,3155,3155,3155,3155,0
|
|
20240103,113000,237837635,3155,3160,3160,3155,2068
|
|
20240103,112900,231302765,3160,3160,3160,3160,0
|
|
20240103,112800,231302765,3160,3160,3160,3160,723
|
|
20240103,112700,229018085,3165,3165,3165,3165,0
|
|
20240103,112600,229018085,3165,3165,3165,3165,2
|
|
20240103,112500,229011755,3165,3165,3165,3165,22
|
|
20240103,112400,228942125,3170,3170,3170,3170,0
|
|
20240103,112300,228942125,3170,3170,3170,3170,0
|
|
20240103,112200,228942125,3170,3170,3170,3170,0
|
|
20240103,112100,228942125,3170,3170,3170,3170,0
|
|
20240103,112000,228942125,3170,3170,3170,3170,0
|
|
20240103,111900,228942125,3170,3170,3170,3170,0
|
|
20240103,111800,228942125,3170,3170,3170,3170,100
|
|
20240103,111700,228625125,3160,3160,3160,3160,0
|
|
20240103,111600,228625125,3160,3160,3160,3160,0
|
|
20240103,111500,228625125,3160,3160,3160,3160,0
|
|
20240103,111400,228625125,3160,3160,3160,3160,5
|
|
20240103,111300,228609325,3160,3165,3165,3160,5000
|
|
20240103,111200,212784350,3165,3165,3165,3165,300
|
|
20240103,111100,211834850,3165,3165,3165,3165,3
|
|
20240103,111000,211825355,3165,3165,3165,3165,41
|
|
20240103,110900,211695590,3160,3160,3160,3160,6
|
|
20240103,110800,211676630,3170,3170,3170,3170,1000
|
|
20240103,110700,208506630,3155,3155,3155,3155,0
|
|
20240103,110600,208506630,3155,3155,3155,3155,1
|
|
20240103,110500,208503475,3155,3155,3155,3155,0
|
|
20240103,110400,208503475,3155,3155,3155,3155,0
|
|
20240103,110300,208503475,3155,3155,3155,3155,0
|
|
20240103,110200,208503475,3155,3155,3155,3155,300
|
|
20240103,110100,207556975,3150,3150,3150,3150,1000
|
|
20240103,110000,204406975,3155,3155,3155,3155,0
|
|
20240103,105900,204406975,3155,3155,3155,3150,1236
|
|
20240103,105800,200512895,3155,3150,3155,3150,901
|
|
20240103,105700,197670245,3145,3160,3165,3145,13002
|
|
20240103,105600,156755270,3165,3165,3165,3165,0
|
|
20240103,105500,156755270,3165,3165,3165,3165,10
|
|
20240103,105400,156723620,3165,3165,3165,3165,13
|
|
20240103,105300,156682475,3155,3170,3170,3155,11289
|
|
20240103,105200,120999180,3170,3170,3170,3170,0
|
|
20240103,105100,120999180,3170,3175,3175,3170,1500
|
|
20240103,105000,116242200,3180,3175,3180,3175,2
|
|
20240103,104900,116235845,3175,3175,3175,3175,1939
|
|
20240103,104800,110079520,3170,3170,3170,3170,0
|
|
20240103,104700,110079520,3170,3170,3170,3170,1
|
|
20240103,104600,110076350,3170,3170,3170,3170,0
|
|
20240103,104500,110076350,3170,3170,3170,3170,1600
|
|
20240103,104400,105004350,3170,3170,3170,3170,0
|
|
20240103,104300,105004350,3170,3170,3170,3170,0
|
|
20240103,104200,105004350,3170,3170,3170,3170,0
|
|
20240103,104100,105004350,3170,3175,3175,3170,1400
|
|
20240103,104000,100566315,3180,3180,3180,3170,10691
|
|
20240103,103900,66649195,3180,3180,3180,3180,0
|
|
20240103,103800,66649195,3180,3180,3180,3180,0
|
|
20240103,103700,66649195,3180,3180,3180,3180,1
|
|
20240103,103600,66646015,3180,3180,3180,3180,0
|
|
20240103,103500,66646015,3180,3180,3180,3180,0
|
|
20240103,103400,66646015,3180,3180,3180,3180,853
|
|
20240103,103300,63933475,3180,3180,3180,3180,135
|
|
20240103,103200,63504175,3180,3180,3180,3180,0
|
|
20240103,103100,63504175,3180,3180,3180,3180,12
|
|
20240103,103000,63466015,3180,3180,3180,3180,0
|
|
20240103,102900,63466015,3180,3180,3180,3180,0
|
|
20240103,102800,63466015,3180,3180,3180,3180,336
|
|
20240103,102700,62397535,3180,3180,3180,3180,2
|
|
20240103,102600,62391175,3180,3180,3180,3180,6
|
|
20240103,102500,62372095,3180,3180,3180,3180,0
|
|
20240103,102400,62372095,3180,3180,3180,3180,1800
|
|
20240103,102300,56648095,3180,3180,3180,3180,0
|
|
20240103,102200,56648095,3180,3180,3180,3180,0
|
|
20240103,102100,56648095,3180,3180,3180,3180,0
|
|
20240103,102000,56648095,3180,3180,3180,3180,0
|
|
20240103,101900,56648095,3180,3180,3180,3180,4
|
|
20240103,101800,56635375,3180,3180,3180,3180,497
|
|
20240103,101700,55054915,3180,3185,3185,3180,5138
|
|
20240103,101600,38710385,3185,3185,3185,3185,1
|
|
20240103,101500,38707200,3190,3190,3190,3190,0
|
|
20240103,101400,38707200,3190,3190,3190,3190,0
|
|
20240103,101300,38707200,3190,3190,3190,3190,0
|
|
20240103,101200,38707200,3190,3190,3190,3190,1
|
|
20240103,101100,38704010,3190,3190,3190,3190,0
|
|
20240103,101000,38704010,3190,3190,3190,3190,0
|
|
20240103,100900,38704010,3190,3190,3190,3190,1
|
|
20240103,100800,38700820,3185,3185,3185,3185,3522
|
|
20240103,100700,27483250,3190,3190,3190,3190,5
|
|
20240103,100600,27467300,3190,3190,3190,3190,0
|
|
20240103,100500,27467300,3190,3190,3190,3190,6
|
|
20240103,100400,27448160,3190,3190,3190,3190,0
|
|
20240103,100300,27448160,3190,3190,3190,3190,400
|
|
20240103,100200,26172160,3190,3190,3190,3190,0
|
|
20240103,100100,26172160,3190,3190,3190,3190,0
|
|
20240103,100000,26172160,3190,3190,3190,3190,443
|
|
20240103,095900,24758990,3195,3195,3195,3195,2
|
|
20240103,095800,24752600,3195,3195,3195,3195,2
|
|
20240103,095700,24746210,3195,3195,3195,3195,102
|
|
20240103,095600,24420320,3195,3195,3195,3195,2
|
|
20240103,095500,24413930,3195,3195,3195,3195,2
|
|
20240103,095400,24407540,3195,3195,3195,3195,2
|
|
20240103,095300,24401150,3195,3195,3195,3195,2
|
|
20240103,095200,24394760,3195,3195,3195,3195,2
|
|
20240103,095100,24388370,3195,3190,3195,3190,4
|
|
20240103,095000,24375600,3195,3195,3195,3190,387
|
|
20240103,094900,23139785,3195,3195,3195,3195,502
|
|
20240103,094800,21535895,3195,3195,3195,3195,2
|
|
20240103,094700,21529505,3195,3195,3195,3190,82
|
|
20240103,094600,21267915,3195,3190,3195,3190,1302
|
|
20240103,094500,17114525,3195,3195,3195,3195,1002
|
|
20240103,094400,13913135,3195,3195,3195,3195,2
|
|
20240103,094300,13906745,3195,3195,3195,3195,2
|
|
20240103,094200,13900355,3195,3195,3195,3190,52
|
|
20240103,094100,13734465,3195,3195,3195,3195,2
|
|
20240103,094000,13728075,3195,3195,3195,3195,2
|
|
20240103,093900,13721685,3195,3195,3195,3195,2
|
|
20240103,093800,13715295,3195,3195,3195,3195,2
|
|
20240103,093700,13708905,3195,3195,3195,3195,315
|
|
20240103,093600,12702480,3195,3195,3195,3195,4
|
|
20240103,093500,12689700,3195,3195,3195,3195,10
|
|
20240103,093400,12657750,3195,3195,3195,3195,2
|
|
20240103,093300,12651360,3195,3195,3195,3195,2
|
|
20240103,093200,12644970,3195,3195,3195,3190,1761
|
|
20240103,093100,7027365,3195,3195,3195,3195,8
|
|
20240103,093000,7001805,3195,3195,3195,3195,2
|
|
20240103,092900,6995415,3195,3195,3195,3195,2
|
|
20240103,092800,6989025,3195,3195,3195,3195,2
|
|
20240103,092700,6982635,3195,3195,3195,3195,2
|
|
20240103,092600,6976245,3195,3195,3195,3195,2
|
|
20240103,092500,6969855,3195,3195,3195,3195,2
|
|
20240103,092400,6963465,3195,3195,3195,3195,2
|
|
20240103,092300,6957075,3195,3195,3195,3195,2
|
|
20240103,092200,6950685,3195,3195,3195,3195,2
|
|
20240103,092100,6944295,3195,3195,3195,3195,2
|
|
20240103,092000,6937905,3195,3195,3195,3195,2
|
|
20240103,091900,6931515,3195,3195,3195,3195,2
|
|
20240103,091800,6925125,3195,3195,3195,3195,2
|
|
20240103,091700,6918735,3195,3195,3195,3195,2
|
|
20240103,091600,6912345,3195,3195,3195,3195,2
|
|
20240103,091500,6905955,3195,3195,3195,3195,202
|
|
20240103,091400,6260565,3195,3195,3195,3195,2
|
|
20240103,091300,6254175,3195,3195,3195,3195,2
|
|
20240103,091200,6247785,3195,3195,3195,3195,2
|
|
20240103,091100,6241395,3195,3190,3195,3190,802
|
|
20240103,091000,3683005,3195,3195,3195,3190,168
|
|
20240103,090900,3147075,3195,3195,3195,3195,2
|
|
20240103,090800,3140685,3195,3195,3195,3195,2
|
|
20240103,090700,3134295,3195,3195,3195,3190,751
|
|
20240103,090600,738595,3195,3205,3205,3195,158
|
|
20240103,090500,233765,3205,3205,3205,3205,1
|
|
20240103,090400,230560,3195,3195,3195,3195,0
|
|
20240103,090300,230560,3195,3195,3195,3195,0
|
|
20240103,090200,230560,3195,3195,3195,3195,0
|
|
20240103,090100,230560,3195,3195,3195,3195,0
|
|
20240103,090000,230560,3195,3205,3205,3195,72
|