671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,200800,221441560,3155,3155,3155,3155,4353
|
|
20240104,200700,221441560,3155,3155,3155,3155,0
|
|
20240104,200600,221441560,3155,3155,3155,3155,0
|
|
20240104,200500,221441560,3155,3155,3155,3155,0
|
|
20240104,200400,221441560,3155,3155,3155,3155,0
|
|
20240104,200300,221441560,3155,3155,3155,3155,0
|
|
20240104,200200,221441560,3155,3155,3155,3155,0
|
|
20240104,200100,221441560,3155,3155,3155,3155,0
|
|
20240104,200000,221441560,3155,3155,3155,3155,0
|
|
20240104,195900,221441560,3155,3155,3155,3155,0
|
|
20240104,195800,221441560,3155,3155,3155,3155,0
|
|
20240104,195700,221441560,3155,3155,3155,3155,0
|
|
20240104,195600,221441560,3155,3155,3155,3155,0
|
|
20240104,195500,221441560,3155,3155,3155,3155,0
|
|
20240104,195400,221441560,3155,3155,3155,3155,0
|
|
20240104,195300,221441560,3155,3155,3155,3155,0
|
|
20240104,195200,221441560,3155,3155,3155,3155,0
|
|
20240104,195100,221441560,3155,3155,3155,3155,0
|
|
20240104,195000,221441560,3155,3155,3155,3155,0
|
|
20240104,194900,221441560,3155,3155,3155,3155,0
|
|
20240104,194800,221441560,3155,3155,3155,3155,0
|
|
20240104,194700,221441560,3155,3155,3155,3155,0
|
|
20240104,194600,221441560,3155,3155,3155,3155,0
|
|
20240104,194500,221441560,3155,3155,3155,3155,0
|
|
20240104,194400,221441560,3155,3155,3155,3155,0
|
|
20240104,194300,221441560,3155,3155,3155,3155,0
|
|
20240104,194200,221441560,3155,3155,3155,3155,0
|
|
20240104,194100,221441560,3155,3155,3155,3155,0
|
|
20240104,194000,221441560,3155,3155,3155,3155,0
|
|
20240104,193900,221441560,3155,3155,3155,3155,0
|
|
20240104,193800,221441560,3155,3155,3155,3155,4353
|
|
20240104,193700,221441560,3155,3155,3155,3155,0
|
|
20240104,193600,221441560,3155,3155,3155,3155,0
|
|
20240104,193500,221441560,3155,3155,3155,3155,0
|
|
20240104,193400,221441560,3155,3155,3155,3155,0
|
|
20240104,193300,221441560,3155,3155,3155,3155,0
|
|
20240104,193200,221441560,3155,3155,3155,3155,0
|
|
20240104,193100,221441560,3155,3155,3155,3155,0
|
|
20240104,193000,221441560,3155,3155,3155,3155,0
|
|
20240104,192900,221441560,3155,3155,3155,3155,0
|
|
20240104,192800,221441560,3155,3155,3155,3155,0
|
|
20240104,192700,221441560,3155,3155,3155,3155,0
|
|
20240104,192600,221441560,3155,3155,3155,3155,0
|
|
20240104,192500,221441560,3155,3155,3155,3155,0
|
|
20240104,192400,221441560,3155,3155,3155,3155,0
|
|
20240104,192300,221441560,3155,3155,3155,3155,0
|
|
20240104,192200,221441560,3155,3155,3155,3155,0
|
|
20240104,192100,221441560,3155,3155,3155,3155,0
|
|
20240104,192000,221441560,3155,3155,3155,3155,0
|
|
20240104,191900,221441560,3155,3155,3155,3155,0
|
|
20240104,191800,221441560,3155,3155,3155,3155,0
|
|
20240104,191700,221441560,3155,3155,3155,3155,0
|
|
20240104,191600,221441560,3155,3155,3155,3155,0
|
|
20240104,191500,221441560,3155,3155,3155,3155,0
|
|
20240104,191400,221441560,3155,3155,3155,3155,0
|
|
20240104,191300,221441560,3155,3155,3155,3155,0
|
|
20240104,191200,221441560,3155,3155,3155,3155,0
|
|
20240104,191100,221441560,3155,3155,3155,3155,0
|
|
20240104,191000,221441560,3155,3155,3155,3155,0
|
|
20240104,190900,221441560,3155,3155,3155,3155,0
|
|
20240104,190800,221441560,3155,3155,3155,3155,4353
|
|
20240104,190700,221441560,3155,3155,3155,3155,0
|
|
20240104,190600,221441560,3155,3155,3155,3155,0
|
|
20240104,190500,221441560,3155,3155,3155,3155,0
|
|
20240104,190400,221441560,3155,3155,3155,3155,0
|
|
20240104,190300,221441560,3155,3155,3155,3155,0
|
|
20240104,190200,221441560,3155,3155,3155,3155,0
|
|
20240104,190100,221441560,3155,3155,3155,3155,0
|
|
20240104,190000,221441560,3155,3155,3155,3155,0
|
|
20240104,185900,221441560,3155,3155,3155,3155,0
|
|
20240104,185800,221441560,3155,3155,3155,3155,0
|
|
20240104,185700,221441560,3155,3155,3155,3155,0
|
|
20240104,185600,221441560,3155,3155,3155,3155,0
|
|
20240104,185500,221441560,3155,3155,3155,3155,0
|
|
20240104,185400,221441560,3155,3155,3155,3155,0
|
|
20240104,185300,221441560,3155,3155,3155,3155,0
|
|
20240104,185200,221441560,3155,3155,3155,3155,0
|
|
20240104,185100,221441560,3155,3155,3155,3155,0
|
|
20240104,185000,221441560,3155,3155,3155,3155,0
|
|
20240104,184900,221441560,3155,3155,3155,3155,0
|
|
20240104,184800,221441560,3155,3155,3155,3155,0
|
|
20240104,184700,221441560,3155,3155,3155,3155,0
|
|
20240104,184600,221441560,3155,3155,3155,3155,0
|
|
20240104,184500,221441560,3155,3155,3155,3155,0
|
|
20240104,184400,221441560,3155,3155,3155,3155,0
|
|
20240104,184300,221441560,3155,3155,3155,3155,0
|
|
20240104,184200,221441560,3155,3155,3155,3155,0
|
|
20240104,184100,221441560,3155,3155,3155,3155,0
|
|
20240104,184000,221441560,3155,3155,3155,3155,0
|
|
20240104,183900,221441560,3155,3155,3155,3155,0
|
|
20240104,183800,221441560,3155,3155,3155,3155,4353
|
|
20240104,183700,221441560,3155,3155,3155,3155,0
|
|
20240104,183600,221441560,3155,3155,3155,3155,0
|
|
20240104,183500,221441560,3155,3155,3155,3155,0
|
|
20240104,183400,221441560,3155,3155,3155,3155,0
|
|
20240104,183300,221441560,3155,3155,3155,3155,0
|
|
20240104,183200,221441560,3155,3155,3155,3155,0
|
|
20240104,183100,221441560,3155,3155,3155,3155,0
|
|
20240104,183000,221441560,3155,3155,3155,3155,0
|
|
20240104,182900,221441560,3155,3155,3155,3155,0
|
|
20240104,182800,221441560,3155,3155,3155,3155,0
|
|
20240104,182700,221441560,3155,3155,3155,3155,0
|
|
20240104,182600,221441560,3155,3155,3155,3155,0
|
|
20240104,182500,221441560,3155,3155,3155,3155,0
|
|
20240104,182400,221441560,3155,3155,3155,3155,0
|
|
20240104,182300,221441560,3155,3155,3155,3155,0
|
|
20240104,182200,221441560,3155,3155,3155,3155,0
|
|
20240104,182100,221441560,3155,3155,3155,3155,0
|
|
20240104,182000,221441560,3155,3155,3155,3155,0
|
|
20240104,181900,221441560,3155,3155,3155,3155,0
|
|
20240104,181800,221441560,3155,3155,3155,3155,0
|
|
20240104,181700,221441560,3155,3155,3155,3155,0
|
|
20240104,181600,221441560,3155,3155,3155,3155,0
|
|
20240104,181500,221441560,3155,3155,3155,3155,0
|
|
20240104,181400,221441560,3155,3155,3155,3155,0
|
|
20240104,181300,221441560,3155,3155,3155,3155,0
|
|
20240104,181200,221441560,3155,3155,3155,3155,0
|
|
20240104,181100,221441560,3155,3155,3155,3155,0
|
|
20240104,181000,221441560,3155,3155,3155,3155,0
|
|
20240104,180900,221441560,3155,3155,3155,3155,0
|
|
20240104,180800,221441560,3155,3155,3155,3155,4353
|
|
20240104,180700,221441560,3155,3155,3155,3155,0
|
|
20240104,180600,221441560,3155,3155,3155,3155,0
|
|
20240104,180500,221441560,3155,3155,3155,3155,0
|
|
20240104,180400,221441560,3155,3155,3155,3155,0
|
|
20240104,180300,221441560,3155,3155,3155,3155,0
|
|
20240104,180200,221441560,3155,3155,3155,3155,0
|
|
20240104,180100,221441560,3155,3155,3155,3155,0
|
|
20240104,180000,221441560,3155,3155,3155,3155,0
|
|
20240104,175900,221441560,3155,3155,3155,3155,0
|
|
20240104,175800,221441560,3155,3155,3155,3155,0
|
|
20240104,175700,221441560,3155,3155,3155,3155,0
|
|
20240104,175600,221441560,3155,3155,3155,3155,0
|
|
20240104,175500,221441560,3155,3155,3155,3155,0
|
|
20240104,175400,221441560,3155,3155,3155,3155,0
|
|
20240104,175300,221441560,3155,3155,3155,3155,0
|
|
20240104,175200,221441560,3155,3155,3155,3155,0
|
|
20240104,175100,221441560,3155,3155,3155,3155,0
|
|
20240104,175000,221441560,3155,3155,3155,3155,0
|
|
20240104,174900,221441560,3155,3155,3155,3155,0
|
|
20240104,174800,221441560,3155,3155,3155,3155,0
|
|
20240104,174700,221441560,3155,3155,3155,3155,0
|
|
20240104,174600,221441560,3155,3155,3155,3155,0
|
|
20240104,174500,221441560,3155,3155,3155,3155,0
|
|
20240104,174400,221441560,3155,3155,3155,3155,0
|
|
20240104,174300,221441560,3155,3155,3155,3155,0
|
|
20240104,174200,221441560,3155,3155,3155,3155,0
|
|
20240104,174100,221441560,3155,3155,3155,3155,0
|
|
20240104,174000,221441560,3155,3155,3155,3155,0
|
|
20240104,173900,221441560,3155,3155,3155,3155,0
|
|
20240104,173800,221441560,3155,3155,3155,3155,4353
|
|
20240104,173700,221441560,3155,3155,3155,3155,0
|
|
20240104,173600,221441560,3155,3155,3155,3155,0
|
|
20240104,173500,221441560,3155,3155,3155,3155,0
|
|
20240104,173400,221441560,3155,3155,3155,3155,0
|
|
20240104,173300,221441560,3155,3155,3155,3155,0
|
|
20240104,173200,221441560,3155,3155,3155,3155,0
|
|
20240104,173100,221441560,3155,3155,3155,3155,0
|
|
20240104,173000,221441560,3155,3155,3155,3155,0
|
|
20240104,172900,221441560,3155,3155,3155,3155,0
|
|
20240104,172800,221441560,3155,3155,3155,3155,0
|
|
20240104,172700,221441560,3155,3155,3155,3155,0
|
|
20240104,172600,221441560,3155,3155,3155,3155,0
|
|
20240104,172500,221441560,3155,3155,3155,3155,0
|
|
20240104,172400,221441560,3155,3155,3155,3155,0
|
|
20240104,172300,221441560,3155,3155,3155,3155,0
|
|
20240104,172200,221441560,3155,3155,3155,3155,0
|
|
20240104,172100,221441560,3155,3155,3155,3155,0
|
|
20240104,172000,221441560,3155,3155,3155,3155,0
|
|
20240104,171900,221441560,3155,3155,3155,3155,0
|
|
20240104,171800,221441560,3155,3155,3155,3155,0
|
|
20240104,171700,221441560,3155,3155,3155,3155,0
|
|
20240104,171600,221441560,3155,3155,3155,3155,0
|
|
20240104,171500,221441560,3155,3155,3155,3155,0
|
|
20240104,171400,221441560,3155,3155,3155,3155,0
|
|
20240104,171300,221441560,3155,3155,3155,3155,0
|
|
20240104,171200,221441560,3155,3155,3155,3155,0
|
|
20240104,171100,221441560,3155,3155,3155,3155,0
|
|
20240104,171000,221441560,3155,3155,3155,3155,0
|
|
20240104,170900,221441560,3155,3155,3155,3155,0
|
|
20240104,170800,221441560,3155,3155,3155,3155,4353
|
|
20240104,170700,221441560,3155,3155,3155,3155,0
|
|
20240104,170600,221441560,3155,3155,3155,3155,0
|
|
20240104,170500,221441560,3155,3155,3155,3155,0
|
|
20240104,170400,221441560,3155,3155,3155,3155,0
|
|
20240104,170300,221441560,3155,3155,3155,3155,0
|
|
20240104,170200,221441560,3155,3155,3155,3155,0
|
|
20240104,170100,221441560,3155,3155,3155,3155,0
|
|
20240104,170000,221441560,3155,3155,3155,3155,0
|
|
20240104,165900,221441560,3155,3155,3155,3155,0
|
|
20240104,165800,221441560,3155,3155,3155,3155,0
|
|
20240104,165700,221441560,3155,3155,3155,3155,0
|
|
20240104,165600,221441560,3155,3155,3155,3155,0
|
|
20240104,165500,221441560,3155,3155,3155,3155,0
|
|
20240104,165400,221441560,3155,3155,3155,3155,0
|
|
20240104,165300,221441560,3155,3155,3155,3155,0
|
|
20240104,165200,221441560,3155,3155,3155,3155,0
|
|
20240104,165100,221441560,3155,3155,3155,3155,0
|
|
20240104,165000,221441560,3155,3155,3155,3155,0
|
|
20240104,164900,221441560,3155,3155,3155,3155,0
|
|
20240104,164800,221441560,3155,3155,3155,3155,0
|
|
20240104,164700,221441560,3155,3155,3155,3155,0
|
|
20240104,164600,221441560,3155,3155,3155,3155,0
|
|
20240104,164500,221441560,3155,3155,3155,3155,0
|
|
20240104,164400,221441560,3155,3155,3155,3155,0
|
|
20240104,164300,221441560,3155,3155,3155,3155,0
|
|
20240104,164200,221441560,3155,3155,3155,3155,0
|
|
20240104,164100,221441560,3155,3155,3155,3155,0
|
|
20240104,164000,221441560,3155,3155,3155,3155,0
|
|
20240104,163900,221441560,3155,3155,3155,3155,0
|
|
20240104,163800,221441560,3155,3155,3155,3155,4353
|
|
20240104,163700,221441560,3155,3155,3155,3155,0
|
|
20240104,163600,221441560,3155,3155,3155,3155,0
|
|
20240104,163500,221441560,3155,3155,3155,3155,0
|
|
20240104,163400,221441560,3155,3155,3155,3155,0
|
|
20240104,163300,221441560,3155,3155,3155,3155,0
|
|
20240104,163200,221441560,3155,3155,3155,3155,0
|
|
20240104,163100,221441560,3155,3155,3155,3155,0
|
|
20240104,163000,221441560,3155,3155,3155,3155,0
|
|
20240104,162900,221441560,3155,3155,3155,3155,0
|
|
20240104,162800,221441560,3155,3155,3155,3155,0
|
|
20240104,162700,221441560,3155,3155,3155,3155,0
|
|
20240104,162600,221441560,3155,3155,3155,3155,0
|
|
20240104,162500,221441560,3155,3155,3155,3155,0
|
|
20240104,162400,221441560,3155,3155,3155,3155,0
|
|
20240104,162300,221441560,3155,3155,3155,3155,0
|
|
20240104,162200,221441560,3155,3155,3155,3155,0
|
|
20240104,162100,221441560,3155,3155,3155,3155,0
|
|
20240104,162000,221441560,3155,3155,3155,3155,0
|
|
20240104,161900,221441560,3155,3155,3155,3155,0
|
|
20240104,161800,221441560,3155,3155,3155,3155,0
|
|
20240104,161700,221441560,3155,3155,3155,3155,0
|
|
20240104,161600,221441560,3155,3155,3155,3155,0
|
|
20240104,161500,221441560,3155,3155,3155,3155,0
|
|
20240104,161400,221441560,3155,3155,3155,3155,0
|
|
20240104,161300,221441560,3155,3155,3155,3155,0
|
|
20240104,161200,221441560,3155,3155,3155,3155,0
|
|
20240104,161100,221441560,3155,3155,3155,3155,0
|
|
20240104,161000,221441560,3155,3155,3155,3155,0
|
|
20240104,160900,221441560,3155,3155,3155,3155,0
|
|
20240104,160800,221441560,3155,3155,3155,3155,4353
|
|
20240104,160700,221441560,3155,3155,3155,3155,0
|
|
20240104,160600,221441560,3155,3155,3155,3155,0
|
|
20240104,160500,221441560,3155,3155,3155,3155,0
|
|
20240104,160400,221441560,3155,3155,3155,3155,0
|
|
20240104,160300,221441560,3155,3155,3155,3155,0
|
|
20240104,160200,221441560,3155,3155,3155,3155,0
|
|
20240104,160100,221441560,3155,3155,3155,3155,0
|
|
20240104,160000,221441560,3155,3155,3155,3155,0
|
|
20240104,155900,221441560,3155,3155,3155,3155,0
|
|
20240104,155800,221441560,3155,3155,3155,3155,0
|
|
20240104,155700,221441560,3155,3155,3155,3155,0
|
|
20240104,155600,221441560,3155,3155,3155,3155,0
|
|
20240104,155500,221441560,3155,3155,3155,3155,0
|
|
20240104,155400,221441560,3155,3155,3155,3155,0
|
|
20240104,155300,221441560,3155,3155,3155,3155,0
|
|
20240104,155200,221441560,3155,3155,3155,3155,0
|
|
20240104,155100,221441560,3155,3155,3155,3155,0
|
|
20240104,155000,221441560,3155,3155,3155,3155,0
|
|
20240104,154900,221441560,3155,3155,3155,3155,0
|
|
20240104,154800,221441560,3155,3155,3155,3155,0
|
|
20240104,154700,221441560,3155,3155,3155,3155,0
|
|
20240104,154600,221441560,3155,3155,3155,3155,0
|
|
20240104,154500,221441560,3155,3155,3155,3155,0
|
|
20240104,154400,221441560,3155,3155,3155,3155,0
|
|
20240104,154300,221441560,3155,3155,3155,3155,0
|
|
20240104,154200,221441560,3155,3155,3155,3155,0
|
|
20240104,154100,221441560,3155,3155,3155,3155,0
|
|
20240104,154000,221441560,3155,3155,3155,3155,0
|
|
20240104,153900,221441560,3155,3155,3155,3155,0
|
|
20240104,153800,221441560,3155,3155,3155,3155,4353
|
|
20240104,153700,221441560,3155,3155,3155,3155,0
|
|
20240104,153600,221441560,3155,3155,3155,3155,0
|
|
20240104,153500,221441560,3155,3155,3155,3155,0
|
|
20240104,153400,221441560,3155,3155,3155,3155,0
|
|
20240104,153300,221441560,3155,3155,3155,3155,0
|
|
20240104,153200,221441560,3155,3155,3155,3155,0
|
|
20240104,153100,221441560,3155,3155,3155,3155,0
|
|
20240104,153000,221441560,3155,3155,3155,3155,4353
|
|
20240104,152900,207707845,3160,3160,3160,3160,0
|
|
20240104,152800,207707845,3160,3160,3160,3160,0
|
|
20240104,152700,207707845,3160,3160,3160,3160,0
|
|
20240104,152600,207707845,3160,3160,3160,3160,0
|
|
20240104,152500,207707845,3160,3160,3160,3160,0
|
|
20240104,152400,207707845,3160,3160,3160,3160,0
|
|
20240104,152300,207707845,3160,3160,3160,3160,0
|
|
20240104,152200,207707845,3160,3160,3160,3160,0
|
|
20240104,152100,207707845,3160,3160,3160,3160,0
|
|
20240104,152000,207707845,3160,3160,3160,3160,0
|
|
20240104,151900,207707845,3160,3150,3160,3150,1001
|
|
20240104,151800,204551000,3150,3150,3150,3150,0
|
|
20240104,151700,204551000,3150,3150,3150,3150,4
|
|
20240104,151600,204538400,3150,3150,3150,3150,0
|
|
20240104,151500,204538400,3150,3150,3150,3150,78
|
|
20240104,151400,204292700,3155,3155,3155,3155,0
|
|
20240104,151300,204292700,3155,3155,3155,3155,0
|
|
20240104,151200,204292700,3155,3155,3155,3155,0
|
|
20240104,151100,204292700,3155,3155,3155,3155,0
|
|
20240104,151000,204292700,3155,3155,3155,3155,0
|
|
20240104,150900,204292700,3155,3155,3155,3155,0
|
|
20240104,150800,204292700,3155,3155,3155,3155,0
|
|
20240104,150700,204292700,3155,3155,3155,3155,0
|
|
20240104,150600,204292700,3155,3155,3155,3155,0
|
|
20240104,150500,204292700,3155,3155,3155,3155,0
|
|
20240104,150400,204292700,3155,3155,3155,3155,0
|
|
20240104,150300,204292700,3155,3155,3155,3155,0
|
|
20240104,150200,204292700,3155,3155,3155,3155,0
|
|
20240104,150100,204292700,3155,3155,3155,3155,0
|
|
20240104,150000,204292700,3155,3155,3155,3155,0
|
|
20240104,145900,204292700,3155,3155,3155,3155,0
|
|
20240104,145800,204292700,3155,3155,3155,3155,2
|
|
20240104,145700,204286390,3155,3155,3155,3155,1
|
|
20240104,145600,204283235,3155,3155,3155,3155,0
|
|
20240104,145500,204283235,3155,3155,3155,3155,9
|
|
20240104,145400,204254840,3155,3155,3155,3155,0
|
|
20240104,145300,204254840,3155,3155,3155,3155,0
|
|
20240104,145200,204254840,3155,3155,3155,3155,0
|
|
20240104,145100,204254840,3155,3155,3155,3155,100
|
|
20240104,145000,203939340,3155,3155,3155,3155,0
|
|
20240104,144900,203939340,3155,3155,3155,3155,0
|
|
20240104,144800,203939340,3155,3155,3155,3155,2
|
|
20240104,144700,203933030,3155,3155,3155,3155,0
|
|
20240104,144600,203933030,3155,3155,3155,3155,1
|
|
20240104,144500,203929875,3155,3155,3155,3155,0
|
|
20240104,144400,203929875,3155,3155,3155,3155,0
|
|
20240104,144300,203929875,3155,3155,3155,3155,5
|
|
20240104,144200,203914100,3155,3155,3155,3155,10
|
|
20240104,144100,203882550,3155,3150,3155,3150,110
|
|
20240104,144000,203536000,3150,3150,3150,3150,0
|
|
20240104,143900,203536000,3150,3150,3150,3150,796
|
|
20240104,143800,201028600,3150,3150,3150,3150,0
|
|
20240104,143700,201028600,3150,3150,3150,3150,300
|
|
20240104,143600,200083600,3150,3150,3150,3150,0
|
|
20240104,143500,200083600,3150,3150,3150,3150,3
|
|
20240104,143400,200074150,3150,3150,3150,3150,5
|
|
20240104,143300,200058400,3155,3155,3155,3155,0
|
|
20240104,143200,200058400,3155,3155,3155,3155,0
|
|
20240104,143100,200058400,3155,3155,3155,3155,0
|
|
20240104,143000,200058400,3155,3155,3155,3155,0
|
|
20240104,142900,200058400,3155,3155,3155,3155,0
|
|
20240104,142800,200058400,3155,3155,3155,3155,0
|
|
20240104,142700,200058400,3155,3150,3155,3150,108
|
|
20240104,142600,199717705,3145,3145,3145,3145,50
|
|
20240104,142500,199560455,3150,3150,3150,3150,0
|
|
20240104,142400,199560455,3150,3150,3150,3150,0
|
|
20240104,142300,199560455,3150,3150,3150,3150,200
|
|
20240104,142200,198930455,3150,3150,3150,3150,101
|
|
20240104,142100,198612305,3150,3150,3150,3150,0
|
|
20240104,142000,198612305,3150,3150,3150,3150,0
|
|
20240104,141900,198612305,3150,3150,3150,3150,0
|
|
20240104,141800,198612305,3150,3150,3150,3150,10
|
|
20240104,141700,198580805,3150,3150,3150,3150,0
|
|
20240104,141600,198580805,3150,3150,3150,3150,0
|
|
20240104,141500,198580805,3150,3150,3150,3150,0
|
|
20240104,141400,198580805,3150,3150,3150,3150,1
|
|
20240104,141300,198577655,3150,3150,3150,3150,10
|
|
20240104,141200,198546155,3150,3150,3150,3150,3
|
|
20240104,141100,198536705,3145,3145,3145,3145,0
|
|
20240104,141000,198536705,3145,3145,3145,3145,0
|
|
20240104,140900,198536705,3145,3145,3145,3145,0
|
|
20240104,140800,198536705,3145,3145,3145,3145,0
|
|
20240104,140700,198536705,3145,3145,3145,3145,0
|
|
20240104,140600,198536705,3145,3145,3145,3145,0
|
|
20240104,140500,198536705,3145,3150,3150,3145,1100
|
|
20240104,140400,195076705,3150,3150,3150,3150,0
|
|
20240104,140300,195076705,3150,3150,3150,3150,31
|
|
20240104,140200,194979055,3150,3150,3150,3150,6
|
|
20240104,140100,194960155,3150,3150,3150,3150,1
|
|
20240104,140000,194957005,3145,3145,3145,3145,0
|
|
20240104,135900,194957005,3145,3145,3145,3145,50
|
|
20240104,135800,194799755,3150,3150,3150,3150,0
|
|
20240104,135700,194799755,3150,3150,3150,3150,0
|
|
20240104,135600,194799755,3150,3150,3150,3150,0
|
|
20240104,135500,194799755,3150,3150,3150,3150,0
|
|
20240104,135400,194799755,3150,3145,3150,3145,108
|
|
20240104,135300,194460050,3150,3150,3150,3150,0
|
|
20240104,135200,194460050,3150,3150,3150,3150,0
|
|
20240104,135100,194460050,3150,3150,3150,3150,0
|
|
20240104,135000,194460050,3150,3150,3150,3150,0
|
|
20240104,134900,194460050,3150,3150,3150,3150,1
|
|
20240104,134800,194456900,3150,3150,3150,3150,0
|
|
20240104,134700,194456900,3150,3150,3150,3150,0
|
|
20240104,134600,194456900,3150,3150,3150,3150,0
|
|
20240104,134500,194456900,3150,3150,3150,3150,0
|
|
20240104,134400,194456900,3150,3150,3150,3150,1
|
|
20240104,134300,194453750,3150,3150,3150,3150,0
|
|
20240104,134200,194453750,3150,3150,3150,3150,4
|
|
20240104,134100,194441150,3150,3150,3150,3150,0
|
|
20240104,134000,194441150,3150,3150,3150,3150,0
|
|
20240104,133900,194441150,3150,3150,3150,3150,0
|
|
20240104,133800,194441150,3150,3150,3150,3150,0
|
|
20240104,133700,194441150,3150,3150,3150,3150,0
|
|
20240104,133600,194441150,3150,3150,3150,3150,0
|
|
20240104,133500,194441150,3150,3150,3150,3150,3
|
|
20240104,133400,194431700,3150,3150,3150,3150,0
|
|
20240104,133300,194431700,3150,3150,3150,3150,3
|
|
20240104,133200,194422250,3150,3150,3150,3150,0
|
|
20240104,133100,194422250,3150,3150,3150,3150,0
|
|
20240104,133000,194422250,3150,3150,3150,3150,0
|
|
20240104,132900,194422250,3150,3150,3150,3150,4
|
|
20240104,132800,194409650,3150,3150,3150,3150,3
|
|
20240104,132700,194400200,3150,3150,3150,3150,3
|
|
20240104,132600,194390750,3150,3150,3150,3150,0
|
|
20240104,132500,194390750,3150,3150,3150,3150,0
|
|
20240104,132400,194390750,3150,3150,3150,3150,0
|
|
20240104,132300,194390750,3150,3150,3150,3150,3
|
|
20240104,132200,194381300,3150,3150,3150,3150,3
|
|
20240104,132100,194371850,3150,3150,3150,3150,0
|
|
20240104,132000,194371850,3150,3150,3150,3150,0
|
|
20240104,131900,194371850,3150,3150,3150,3150,5
|
|
20240104,131800,194356100,3150,3150,3150,3150,0
|
|
20240104,131700,194356100,3150,3150,3150,3150,107
|
|
20240104,131600,194019050,3150,3150,3150,3150,3
|
|
20240104,131500,194009600,3150,3150,3150,3150,1
|
|
20240104,131400,194006450,3155,3145,3155,3145,40
|
|
20240104,131300,193880570,3155,3155,3155,3155,1
|
|
20240104,131200,193877415,3155,3155,3155,3155,0
|
|
20240104,131100,193877415,3155,3145,3155,3145,3
|
|
20240104,131000,193867960,3155,3155,3155,3155,0
|
|
20240104,130900,193867960,3155,3155,3155,3155,0
|
|
20240104,130800,193867960,3155,3155,3155,3155,0
|
|
20240104,130700,193867960,3155,3155,3155,3155,3
|
|
20240104,130600,193858495,3155,3155,3155,3155,1
|
|
20240104,130500,193855340,3155,3155,3155,3155,0
|
|
20240104,130400,193855340,3155,3155,3155,3155,0
|
|
20240104,130300,193855340,3155,3155,3155,3155,56
|
|
20240104,130200,193678660,3155,3155,3155,3155,0
|
|
20240104,130100,193678660,3155,3155,3155,3155,0
|
|
20240104,130000,193678660,3155,3155,3155,3155,0
|
|
20240104,125900,193678660,3155,3155,3155,3155,0
|
|
20240104,125800,193678660,3155,3145,3155,3145,1708
|
|
20240104,125700,188306985,3140,3160,3160,3140,11752
|
|
20240104,125600,151365225,3150,3150,3150,3150,0
|
|
20240104,125500,151365225,3150,3150,3150,3150,0
|
|
20240104,125400,151365225,3150,3150,3150,3150,0
|
|
20240104,125300,151365225,3150,3150,3150,3150,0
|
|
20240104,125200,151365225,3150,3150,3150,3150,0
|
|
20240104,125100,151365225,3150,3150,3150,3150,0
|
|
20240104,125000,151365225,3150,3150,3150,3150,0
|
|
20240104,124900,151365225,3150,3150,3150,3150,0
|
|
20240104,124800,151365225,3150,3150,3150,3150,0
|
|
20240104,124700,151365225,3150,3150,3150,3150,0
|
|
20240104,124600,151365225,3150,3150,3150,3150,0
|
|
20240104,124500,151365225,3150,3150,3150,3150,400
|
|
20240104,124400,150105225,3160,3160,3160,3160,0
|
|
20240104,124300,150105225,3160,3160,3160,3160,0
|
|
20240104,124200,150105225,3160,3160,3160,3160,0
|
|
20240104,124100,150105225,3160,3160,3160,3160,1
|
|
20240104,124000,150102065,3160,3160,3160,3160,0
|
|
20240104,123900,150102065,3160,3160,3160,3160,0
|
|
20240104,123800,150102065,3160,3160,3160,3160,0
|
|
20240104,123700,150102065,3160,3160,3160,3160,0
|
|
20240104,123600,150102065,3160,3160,3160,3160,0
|
|
20240104,123500,150102065,3160,3160,3160,3160,0
|
|
20240104,123400,150102065,3160,3160,3160,3160,0
|
|
20240104,123300,150102065,3160,3160,3160,3160,0
|
|
20240104,123200,150102065,3160,3160,3160,3160,50
|
|
20240104,123100,149944065,3160,3160,3160,3160,0
|
|
20240104,123000,149944065,3160,3160,3160,3160,0
|
|
20240104,122900,149944065,3160,3160,3160,3160,0
|
|
20240104,122800,149944065,3160,3160,3160,3160,0
|
|
20240104,122700,149944065,3160,3160,3160,3160,0
|
|
20240104,122600,149944065,3160,3160,3160,3160,0
|
|
20240104,122500,149944065,3160,3160,3160,3160,0
|
|
20240104,122400,149944065,3160,3160,3160,3160,0
|
|
20240104,122300,149944065,3160,3160,3160,3160,100
|
|
20240104,122200,149628065,3160,3160,3160,3160,0
|
|
20240104,122100,149628065,3160,3160,3160,3160,0
|
|
20240104,122000,149628065,3160,3160,3160,3160,0
|
|
20240104,121900,149628065,3160,3160,3160,3160,0
|
|
20240104,121800,149628065,3160,3160,3160,3160,0
|
|
20240104,121700,149628065,3160,3160,3160,3160,0
|
|
20240104,121600,149628065,3160,3160,3160,3160,5
|
|
20240104,121500,149612265,3160,3160,3160,3160,0
|
|
20240104,121400,149612265,3160,3160,3160,3160,0
|
|
20240104,121300,149612265,3160,3160,3160,3160,0
|
|
20240104,121200,149612265,3160,3160,3160,3160,5
|
|
20240104,121100,149596465,3160,3160,3160,3160,0
|
|
20240104,121000,149596465,3160,3160,3160,3160,0
|
|
20240104,120900,149596465,3160,3160,3160,3160,0
|
|
20240104,120800,149596465,3160,3160,3160,3160,0
|
|
20240104,120700,149596465,3160,3160,3160,3160,0
|
|
20240104,120600,149596465,3160,3160,3160,3160,0
|
|
20240104,120500,149596465,3160,3160,3160,3160,0
|
|
20240104,120400,149596465,3160,3160,3160,3160,0
|
|
20240104,120300,149596465,3160,3160,3160,3160,0
|
|
20240104,120200,149596465,3160,3160,3160,3160,0
|
|
20240104,120100,149596465,3160,3160,3160,3160,0
|
|
20240104,120000,149596465,3160,3160,3160,3160,1
|
|
20240104,115900,149593305,3140,3155,3155,3140,27030
|
|
20240104,115800,64585330,3160,3160,3160,3160,1
|
|
20240104,115700,64582170,3160,3160,3160,3160,0
|
|
20240104,115600,64582170,3160,3160,3160,3160,1
|
|
20240104,115500,64579010,3160,3160,3160,3160,0
|
|
20240104,115400,64579010,3160,3160,3160,3160,21
|
|
20240104,115300,64512650,3160,3160,3160,3160,3
|
|
20240104,115200,64503170,3160,3160,3160,3160,0
|
|
20240104,115100,64503170,3160,3160,3160,3160,1
|
|
20240104,115000,64500010,3155,3160,3160,3155,2
|
|
20240104,114900,64493695,3150,3150,3150,3150,0
|
|
20240104,114800,64493695,3150,3160,3160,3150,11
|
|
20240104,114700,64459035,3150,3150,3150,3150,100
|
|
20240104,114600,64144035,3160,3160,3160,3160,0
|
|
20240104,114500,64144035,3160,3160,3160,3160,1
|
|
20240104,114400,64140875,3160,3160,3160,3160,0
|
|
20240104,114300,64140875,3160,3155,3160,3155,2
|
|
20240104,114200,64134560,3155,3155,3155,3155,503
|
|
20240104,114100,62547595,3160,3160,3160,3160,1
|
|
20240104,114000,62544435,3160,3160,3160,3160,0
|
|
20240104,113900,62544435,3160,3155,3160,3155,4
|
|
20240104,113800,62531810,3155,3155,3155,3155,1000
|
|
20240104,113700,59376810,3160,3160,3160,3160,1
|
|
20240104,113600,59373650,3150,3150,3150,3150,301
|
|
20240104,113500,58425500,3150,3150,3150,3150,341
|
|
20240104,113400,57351350,3160,3160,3160,3160,0
|
|
20240104,113300,57351350,3160,3160,3160,3160,0
|
|
20240104,113200,57351350,3160,3160,3160,3160,1
|
|
20240104,113100,57348190,3160,3160,3160,3160,1
|
|
20240104,113000,57345030,3160,3160,3160,3160,0
|
|
20240104,112900,57345030,3160,3160,3160,3160,19
|
|
20240104,112800,57284990,3160,3160,3160,3160,1
|
|
20240104,112700,57281830,3150,3150,3150,3150,5
|
|
20240104,112600,57266080,3160,3160,3160,3160,1
|
|
20240104,112500,57262920,3160,3160,3160,3160,0
|
|
20240104,112400,57262920,3160,3160,3160,3160,1
|
|
20240104,112300,57259760,3150,3150,3150,3150,500
|
|
20240104,112200,55684760,3160,3160,3160,3160,4
|
|
20240104,112100,55672120,3160,3160,3160,3160,4
|
|
20240104,112000,55659480,3160,3160,3160,3160,0
|
|
20240104,111900,55659480,3160,3160,3160,3160,0
|
|
20240104,111800,55659480,3160,3160,3160,3160,1
|
|
20240104,111700,55656320,3160,3160,3160,3160,0
|
|
20240104,111600,55656320,3160,3160,3160,3160,1
|
|
20240104,111500,55653160,3160,3160,3160,3160,0
|
|
20240104,111400,55653160,3160,3160,3160,3160,1
|
|
20240104,111300,55650000,3150,3150,3150,3150,0
|
|
20240104,111200,55650000,3150,3150,3150,3150,207
|
|
20240104,111100,54997950,3150,3150,3150,3150,200
|
|
20240104,111000,54367950,3160,3160,3160,3160,1
|
|
20240104,110900,54364790,3160,3160,3160,3160,0
|
|
20240104,110800,54364790,3160,3155,3160,3155,7
|
|
20240104,110700,54342700,3150,3150,3150,3150,0
|
|
20240104,110600,54342700,3150,3150,3150,3150,100
|
|
20240104,110500,54027700,3160,3160,3160,3160,1
|
|
20240104,110400,54024540,3160,3160,3160,3160,6
|
|
20240104,110300,54005580,3160,3160,3160,3160,46
|
|
20240104,110200,53860220,3160,3160,3160,3160,31
|
|
20240104,110100,53762260,3160,3160,3160,3160,15
|
|
20240104,110000,53714860,3160,3160,3160,3160,0
|
|
20240104,105900,53714860,3160,3160,3160,3160,3
|
|
20240104,105800,53705380,3160,3160,3160,3160,0
|
|
20240104,105700,53705380,3160,3150,3160,3150,701
|
|
20240104,105600,51497220,3150,3150,3150,3150,0
|
|
20240104,105500,51497220,3150,3160,3160,3150,73
|
|
20240104,105400,51267260,3160,3160,3160,3160,0
|
|
20240104,105300,51267260,3160,3160,3160,3160,34
|
|
20240104,105200,51159820,3160,3160,3160,3160,15
|
|
20240104,105100,51112420,3160,3160,3160,3160,22
|
|
20240104,105000,51042900,3160,3160,3160,3160,103
|
|
20240104,104900,50717420,3160,3160,3160,3160,1
|
|
20240104,104800,50714260,3160,3160,3160,3160,0
|
|
20240104,104700,50714260,3160,3150,3160,3150,2978
|
|
20240104,104600,41333550,3160,3160,3160,3160,0
|
|
20240104,104500,41333550,3160,3160,3160,3160,0
|
|
20240104,104400,41333550,3160,3160,3160,3160,1
|
|
20240104,104300,41330390,3160,3160,3160,3160,1
|
|
20240104,104200,41327230,3160,3160,3160,3160,5
|
|
20240104,104100,41311430,3160,3160,3160,3160,1
|
|
20240104,104000,41308270,3160,3160,3160,3160,0
|
|
20240104,103900,41308270,3160,3160,3160,3160,0
|
|
20240104,103800,41308270,3160,3160,3160,3160,1
|
|
20240104,103700,41305110,3160,3160,3160,3160,0
|
|
20240104,103600,41305110,3160,3160,3160,3160,1
|
|
20240104,103500,41301950,3150,3150,3150,3150,200
|
|
20240104,103400,40671950,3160,3155,3160,3150,1011
|
|
20240104,103300,37482290,3160,3160,3160,3160,0
|
|
20240104,103200,37482290,3160,3160,3160,3160,1
|
|
20240104,103100,37479130,3160,3160,3160,3160,0
|
|
20240104,103000,37479130,3160,3155,3160,3155,101
|
|
20240104,102900,37160470,3160,3160,3160,3160,0
|
|
20240104,102800,37160470,3160,3155,3160,3155,17
|
|
20240104,102700,37106830,3155,3155,3155,3155,30
|
|
20240104,102600,37012180,3155,3155,3155,3155,100
|
|
20240104,102500,36696680,3160,3160,3160,3160,1
|
|
20240104,102400,36693520,3160,3160,3160,3160,2
|
|
20240104,102300,36687200,3160,3160,3160,3160,0
|
|
20240104,102200,36687200,3160,3160,3160,3160,1
|
|
20240104,102100,36684040,3155,3155,3155,3155,2137
|
|
20240104,102000,29941805,3160,3160,3160,3160,0
|
|
20240104,101900,29941805,3160,3160,3160,3160,1
|
|
20240104,101800,29938645,3165,3165,3165,3165,0
|
|
20240104,101700,29938645,3165,3165,3165,3165,1
|
|
20240104,101600,29935480,3165,3165,3165,3165,0
|
|
20240104,101500,29935480,3165,3165,3165,3165,1
|
|
20240104,101400,29932315,3165,3165,3165,3165,0
|
|
20240104,101300,29932315,3165,3165,3165,3165,1
|
|
20240104,101200,29929150,3165,3165,3165,3165,0
|
|
20240104,101100,29929150,3165,3165,3165,3165,81
|
|
20240104,101000,29672785,3165,3165,3165,3165,0
|
|
20240104,100900,29672785,3165,3165,3165,3165,1
|
|
20240104,100800,29669620,3165,3165,3165,3165,0
|
|
20240104,100700,29669620,3165,3165,3165,3165,1
|
|
20240104,100600,29666455,3155,3155,3155,3155,0
|
|
20240104,100500,29666455,3155,3165,3165,3155,334
|
|
20240104,100400,28612475,3165,3165,3165,3165,0
|
|
20240104,100300,28612475,3165,3165,3165,3165,1
|
|
20240104,100200,28609310,3165,3165,3165,3165,0
|
|
20240104,100100,28609310,3165,3165,3165,3165,1
|
|
20240104,100000,28606145,3165,3165,3165,3165,0
|
|
20240104,095900,28606145,3165,3165,3165,3165,0
|
|
20240104,095800,28606145,3165,3165,3165,3165,501
|
|
20240104,095700,27020480,3165,3165,3165,3165,11
|
|
20240104,095600,26985665,3165,3165,3165,3165,50
|
|
20240104,095500,26827415,3165,3165,3165,3165,1
|
|
20240104,095400,26824250,3165,3165,3165,3165,0
|
|
20240104,095300,26824250,3165,3165,3165,3165,0
|
|
20240104,095200,26824250,3165,3165,3165,3165,1
|
|
20240104,095100,26821085,3160,3160,3160,3160,5
|
|
20240104,095000,26805285,3160,3160,3165,3160,64
|
|
20240104,094900,26603040,3165,3165,3165,3165,0
|
|
20240104,094800,26603040,3165,3165,3165,3165,1
|
|
20240104,094700,26599875,3165,3165,3165,3165,0
|
|
20240104,094600,26599875,3165,3165,3165,3165,1
|
|
20240104,094500,26596710,3165,3165,3165,3165,6
|
|
20240104,094400,26577720,3165,3165,3165,3165,1
|
|
20240104,094300,26574555,3160,3160,3160,3160,100
|
|
20240104,094200,26258555,3165,3165,3165,3165,3
|
|
20240104,094100,26249060,3165,3165,3165,3165,0
|
|
20240104,094000,26249060,3165,3165,3165,3165,0
|
|
20240104,093900,26249060,3165,3165,3165,3165,101
|
|
20240104,093800,25929395,3165,3165,3165,3165,101
|
|
20240104,093700,25609730,3150,3160,3160,3150,601
|
|
20240104,093600,23716570,3165,3165,3165,3165,2
|
|
20240104,093500,23710240,3155,3155,3155,3155,495
|
|
20240104,093400,22148515,3155,3155,3155,3155,1
|
|
20240104,093300,22145360,3155,3155,3155,3155,6
|
|
20240104,093200,22126430,3155,3155,3155,3155,12
|
|
20240104,093100,22088570,3155,3155,3155,3155,11
|
|
20240104,093000,22053865,3155,3155,3155,3155,402
|
|
20240104,092900,20785555,3155,3150,3155,3150,501
|
|
20240104,092800,19207400,3165,3165,3165,3165,1
|
|
20240104,092700,19204235,3165,3165,3165,3165,0
|
|
20240104,092600,19204235,3165,3165,3165,3165,100
|
|
20240104,092500,18887735,3170,3170,3170,3170,1
|
|
20240104,092400,18884565,3165,3165,3165,3165,0
|
|
20240104,092300,18884565,3165,3170,3170,3150,502
|
|
20240104,092200,17301975,3170,3170,3170,3170,1
|
|
20240104,092100,17298805,3170,3170,3170,3170,2
|
|
20240104,092000,17292465,3170,3170,3170,3170,0
|
|
20240104,091900,17292465,3170,3170,3170,3170,1
|
|
20240104,091800,17289295,3170,3170,3170,3170,0
|
|
20240104,091700,17289295,3170,3170,3170,3170,1
|
|
20240104,091600,17286125,3170,3170,3170,3170,0
|
|
20240104,091500,17286125,3170,3170,3170,3170,1
|
|
20240104,091400,17282955,3170,3170,3170,3170,0
|
|
20240104,091300,17282955,3170,3170,3170,3170,0
|
|
20240104,091200,17282955,3170,3170,3170,3170,6
|
|
20240104,091100,17263935,3170,3170,3170,3170,4
|
|
20240104,091000,17251255,3170,3170,3170,3170,1
|
|
20240104,090900,17248085,3170,3170,3170,3170,1
|
|
20240104,090800,17244915,3165,3165,3165,3165,0
|
|
20240104,090700,17244915,3165,3165,3165,3165,201
|
|
20240104,090600,16608750,3165,3150,3165,3145,1123
|
|
20240104,090500,13072005,3150,3150,3150,3150,1000
|
|
20240104,090400,9922005,3170,3170,3170,3170,1
|
|
20240104,090300,9918835,3150,3155,3155,3150,3098
|
|
20240104,090200,155035,3170,3170,3170,3170,1
|
|
20240104,090100,151865,3160,3160,3160,3160,21
|
|
20240104,090000,85505,3165,3175,3175,3165,27
|