672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200900,83203060,3145,3145,3145,3145,473
|
|
20240108,200800,83203060,3145,3145,3145,3145,0
|
|
20240108,200700,83203060,3145,3145,3145,3145,0
|
|
20240108,200600,83203060,3145,3145,3145,3145,0
|
|
20240108,200500,83203060,3145,3145,3145,3145,0
|
|
20240108,200400,83203060,3145,3145,3145,3145,0
|
|
20240108,200300,83203060,3145,3145,3145,3145,0
|
|
20240108,200200,83203060,3145,3145,3145,3145,0
|
|
20240108,200100,83203060,3145,3145,3145,3145,0
|
|
20240108,200000,83203060,3145,3145,3145,3145,0
|
|
20240108,195900,83203060,3145,3145,3145,3145,0
|
|
20240108,195800,83203060,3145,3145,3145,3145,0
|
|
20240108,195700,83203060,3145,3145,3145,3145,0
|
|
20240108,195600,83203060,3145,3145,3145,3145,0
|
|
20240108,195500,83203060,3145,3145,3145,3145,0
|
|
20240108,195400,83203060,3145,3145,3145,3145,0
|
|
20240108,195300,83203060,3145,3145,3145,3145,0
|
|
20240108,195200,83203060,3145,3145,3145,3145,0
|
|
20240108,195100,83203060,3145,3145,3145,3145,0
|
|
20240108,195000,83203060,3145,3145,3145,3145,0
|
|
20240108,194900,83203060,3145,3145,3145,3145,0
|
|
20240108,194800,83203060,3145,3145,3145,3145,0
|
|
20240108,194700,83203060,3145,3145,3145,3145,0
|
|
20240108,194600,83203060,3145,3145,3145,3145,0
|
|
20240108,194500,83203060,3145,3145,3145,3145,0
|
|
20240108,194400,83203060,3145,3145,3145,3145,0
|
|
20240108,194300,83203060,3145,3145,3145,3145,0
|
|
20240108,194200,83203060,3145,3145,3145,3145,0
|
|
20240108,194100,83203060,3145,3145,3145,3145,0
|
|
20240108,194000,83203060,3145,3145,3145,3145,0
|
|
20240108,193900,83203060,3145,3145,3145,3145,473
|
|
20240108,193800,83203060,3145,3145,3145,3145,0
|
|
20240108,193700,83203060,3145,3145,3145,3145,0
|
|
20240108,193600,83203060,3145,3145,3145,3145,0
|
|
20240108,193500,83203060,3145,3145,3145,3145,0
|
|
20240108,193400,83203060,3145,3145,3145,3145,0
|
|
20240108,193300,83203060,3145,3145,3145,3145,0
|
|
20240108,193200,83203060,3145,3145,3145,3145,0
|
|
20240108,193100,83203060,3145,3145,3145,3145,0
|
|
20240108,193000,83203060,3145,3145,3145,3145,0
|
|
20240108,192900,83203060,3145,3145,3145,3145,0
|
|
20240108,192800,83203060,3145,3145,3145,3145,0
|
|
20240108,192700,83203060,3145,3145,3145,3145,0
|
|
20240108,192600,83203060,3145,3145,3145,3145,0
|
|
20240108,192500,83203060,3145,3145,3145,3145,0
|
|
20240108,192400,83203060,3145,3145,3145,3145,0
|
|
20240108,192300,83203060,3145,3145,3145,3145,0
|
|
20240108,192200,83203060,3145,3145,3145,3145,0
|
|
20240108,192100,83203060,3145,3145,3145,3145,0
|
|
20240108,192000,83203060,3145,3145,3145,3145,0
|
|
20240108,191900,83203060,3145,3145,3145,3145,0
|
|
20240108,191800,83203060,3145,3145,3145,3145,0
|
|
20240108,191700,83203060,3145,3145,3145,3145,0
|
|
20240108,191600,83203060,3145,3145,3145,3145,0
|
|
20240108,191500,83203060,3145,3145,3145,3145,0
|
|
20240108,191400,83203060,3145,3145,3145,3145,0
|
|
20240108,191300,83203060,3145,3145,3145,3145,0
|
|
20240108,191200,83203060,3145,3145,3145,3145,0
|
|
20240108,191100,83203060,3145,3145,3145,3145,0
|
|
20240108,191000,83203060,3145,3145,3145,3145,0
|
|
20240108,190900,83203060,3145,3145,3145,3145,473
|
|
20240108,190800,83203060,3145,3145,3145,3145,0
|
|
20240108,190700,83203060,3145,3145,3145,3145,0
|
|
20240108,190600,83203060,3145,3145,3145,3145,0
|
|
20240108,190500,83203060,3145,3145,3145,3145,0
|
|
20240108,190400,83203060,3145,3145,3145,3145,0
|
|
20240108,190300,83203060,3145,3145,3145,3145,0
|
|
20240108,190200,83203060,3145,3145,3145,3145,0
|
|
20240108,190100,83203060,3145,3145,3145,3145,0
|
|
20240108,190000,83203060,3145,3145,3145,3145,0
|
|
20240108,185900,83203060,3145,3145,3145,3145,0
|
|
20240108,185800,83203060,3145,3145,3145,3145,0
|
|
20240108,185700,83203060,3145,3145,3145,3145,0
|
|
20240108,185600,83203060,3145,3145,3145,3145,0
|
|
20240108,185500,83203060,3145,3145,3145,3145,0
|
|
20240108,185400,83203060,3145,3145,3145,3145,0
|
|
20240108,185300,83203060,3145,3145,3145,3145,0
|
|
20240108,185200,83203060,3145,3145,3145,3145,0
|
|
20240108,185100,83203060,3145,3145,3145,3145,0
|
|
20240108,185000,83203060,3145,3145,3145,3145,0
|
|
20240108,184900,83203060,3145,3145,3145,3145,0
|
|
20240108,184800,83203060,3145,3145,3145,3145,0
|
|
20240108,184700,83203060,3145,3145,3145,3145,0
|
|
20240108,184600,83203060,3145,3145,3145,3145,0
|
|
20240108,184500,83203060,3145,3145,3145,3145,0
|
|
20240108,184400,83203060,3145,3145,3145,3145,0
|
|
20240108,184300,83203060,3145,3145,3145,3145,0
|
|
20240108,184200,83203060,3145,3145,3145,3145,0
|
|
20240108,184100,83203060,3145,3145,3145,3145,0
|
|
20240108,184000,83203060,3145,3145,3145,3145,0
|
|
20240108,183900,83203060,3145,3145,3145,3145,473
|
|
20240108,183800,83203060,3145,3145,3145,3145,0
|
|
20240108,183700,83203060,3145,3145,3145,3145,0
|
|
20240108,183600,83203060,3145,3145,3145,3145,0
|
|
20240108,183500,83203060,3145,3145,3145,3145,0
|
|
20240108,183400,83203060,3145,3145,3145,3145,0
|
|
20240108,183300,83203060,3145,3145,3145,3145,0
|
|
20240108,183200,83203060,3145,3145,3145,3145,0
|
|
20240108,183100,83203060,3145,3145,3145,3145,0
|
|
20240108,183000,83203060,3145,3145,3145,3145,0
|
|
20240108,182900,83203060,3145,3145,3145,3145,0
|
|
20240108,182800,83203060,3145,3145,3145,3145,0
|
|
20240108,182700,83203060,3145,3145,3145,3145,0
|
|
20240108,182600,83203060,3145,3145,3145,3145,0
|
|
20240108,182500,83203060,3145,3145,3145,3145,0
|
|
20240108,182400,83203060,3145,3145,3145,3145,0
|
|
20240108,182300,83203060,3145,3145,3145,3145,0
|
|
20240108,182200,83203060,3145,3145,3145,3145,0
|
|
20240108,182100,83203060,3145,3145,3145,3145,0
|
|
20240108,182000,83203060,3145,3145,3145,3145,0
|
|
20240108,181900,83203060,3145,3145,3145,3145,0
|
|
20240108,181800,83203060,3145,3145,3145,3145,0
|
|
20240108,181700,83203060,3145,3145,3145,3145,0
|
|
20240108,181600,83203060,3145,3145,3145,3145,0
|
|
20240108,181500,83203060,3145,3145,3145,3145,0
|
|
20240108,181400,83203060,3145,3145,3145,3145,0
|
|
20240108,181300,83203060,3145,3145,3145,3145,0
|
|
20240108,181200,83203060,3145,3145,3145,3145,0
|
|
20240108,181100,83203060,3145,3145,3145,3145,0
|
|
20240108,181000,83203060,3145,3145,3145,3145,0
|
|
20240108,180900,83203060,3145,3145,3145,3145,473
|
|
20240108,180800,83203060,3145,3145,3145,3145,0
|
|
20240108,180700,83203060,3145,3145,3145,3145,0
|
|
20240108,180600,83203060,3145,3145,3145,3145,0
|
|
20240108,180500,83203060,3145,3145,3145,3145,0
|
|
20240108,180400,83203060,3145,3145,3145,3145,0
|
|
20240108,180300,83203060,3145,3145,3145,3145,0
|
|
20240108,180200,83203060,3145,3145,3145,3145,0
|
|
20240108,180100,83203060,3145,3145,3145,3145,0
|
|
20240108,180000,83203060,3145,3145,3145,3145,0
|
|
20240108,175900,83203060,3145,3145,3145,3145,0
|
|
20240108,175800,83203060,3145,3145,3145,3145,0
|
|
20240108,175700,83203060,3145,3145,3145,3145,0
|
|
20240108,175600,83203060,3145,3145,3145,3145,0
|
|
20240108,175500,83203060,3145,3145,3145,3145,0
|
|
20240108,175400,83203060,3145,3145,3145,3145,0
|
|
20240108,175300,83203060,3145,3145,3145,3145,0
|
|
20240108,175200,83203060,3145,3145,3145,3145,0
|
|
20240108,175100,83203060,3145,3145,3145,3145,0
|
|
20240108,175000,83203060,3145,3145,3145,3145,0
|
|
20240108,174900,83203060,3145,3145,3145,3145,0
|
|
20240108,174800,83203060,3145,3145,3145,3145,0
|
|
20240108,174700,83203060,3145,3145,3145,3145,0
|
|
20240108,174600,83203060,3145,3145,3145,3145,0
|
|
20240108,174500,83203060,3145,3145,3145,3145,0
|
|
20240108,174400,83203060,3145,3145,3145,3145,0
|
|
20240108,174300,83203060,3145,3145,3145,3145,0
|
|
20240108,174200,83203060,3145,3145,3145,3145,0
|
|
20240108,174100,83203060,3145,3145,3145,3145,0
|
|
20240108,174000,83203060,3145,3145,3145,3145,0
|
|
20240108,173900,83203060,3145,3145,3145,3145,473
|
|
20240108,173800,83203060,3145,3145,3145,3145,0
|
|
20240108,173700,83203060,3145,3145,3145,3145,0
|
|
20240108,173600,83203060,3145,3145,3145,3145,0
|
|
20240108,173500,83203060,3145,3145,3145,3145,0
|
|
20240108,173400,83203060,3145,3145,3145,3145,0
|
|
20240108,173300,83203060,3145,3145,3145,3145,0
|
|
20240108,173200,83203060,3145,3145,3145,3145,0
|
|
20240108,173100,83203060,3145,3145,3145,3145,0
|
|
20240108,173000,83203060,3145,3145,3145,3145,0
|
|
20240108,172900,83203060,3145,3145,3145,3145,0
|
|
20240108,172800,83203060,3145,3145,3145,3145,0
|
|
20240108,172700,83203060,3145,3145,3145,3145,0
|
|
20240108,172600,83203060,3145,3145,3145,3145,0
|
|
20240108,172500,83203060,3145,3145,3145,3145,0
|
|
20240108,172400,83203060,3145,3145,3145,3145,0
|
|
20240108,172300,83203060,3145,3145,3145,3145,0
|
|
20240108,172200,83203060,3145,3145,3145,3145,0
|
|
20240108,172100,83203060,3145,3145,3145,3145,0
|
|
20240108,172000,83203060,3145,3145,3145,3145,0
|
|
20240108,171900,83203060,3145,3145,3145,3145,0
|
|
20240108,171800,83203060,3145,3145,3145,3145,0
|
|
20240108,171700,83203060,3145,3145,3145,3145,0
|
|
20240108,171600,83203060,3145,3145,3145,3145,0
|
|
20240108,171500,83203060,3145,3145,3145,3145,0
|
|
20240108,171400,83203060,3145,3145,3145,3145,0
|
|
20240108,171300,83203060,3145,3145,3145,3145,0
|
|
20240108,171200,83203060,3145,3145,3145,3145,0
|
|
20240108,171100,83203060,3145,3145,3145,3145,0
|
|
20240108,171000,83203060,3145,3145,3145,3145,0
|
|
20240108,170900,83203060,3145,3145,3145,3145,473
|
|
20240108,170800,83203060,3145,3145,3145,3145,0
|
|
20240108,170700,83203060,3145,3145,3145,3145,0
|
|
20240108,170600,83203060,3145,3145,3145,3145,0
|
|
20240108,170500,83203060,3145,3145,3145,3145,0
|
|
20240108,170400,83203060,3145,3145,3145,3145,0
|
|
20240108,170300,83203060,3145,3145,3145,3145,0
|
|
20240108,170200,83203060,3145,3145,3145,3145,0
|
|
20240108,170100,83203060,3145,3145,3145,3145,0
|
|
20240108,170000,83203060,3145,3145,3145,3145,0
|
|
20240108,165900,83203060,3145,3145,3145,3145,0
|
|
20240108,165800,83203060,3145,3145,3145,3145,0
|
|
20240108,165700,83203060,3145,3145,3145,3145,0
|
|
20240108,165600,83203060,3145,3145,3145,3145,0
|
|
20240108,165500,83203060,3145,3145,3145,3145,0
|
|
20240108,165400,83203060,3145,3145,3145,3145,0
|
|
20240108,165300,83203060,3145,3145,3145,3145,0
|
|
20240108,165200,83203060,3145,3145,3145,3145,0
|
|
20240108,165100,83203060,3145,3145,3145,3145,0
|
|
20240108,165000,83203060,3145,3145,3145,3145,0
|
|
20240108,164900,83203060,3145,3145,3145,3145,0
|
|
20240108,164800,83203060,3145,3145,3145,3145,0
|
|
20240108,164700,83203060,3145,3145,3145,3145,0
|
|
20240108,164600,83203060,3145,3145,3145,3145,0
|
|
20240108,164500,83203060,3145,3145,3145,3145,0
|
|
20240108,164400,83203060,3145,3145,3145,3145,0
|
|
20240108,164300,83203060,3145,3145,3145,3145,0
|
|
20240108,164200,83203060,3145,3145,3145,3145,0
|
|
20240108,164100,83203060,3145,3145,3145,3145,0
|
|
20240108,164000,83203060,3145,3145,3145,3145,0
|
|
20240108,163900,83203060,3145,3145,3145,3145,473
|
|
20240108,163800,83203060,3145,3145,3145,3145,0
|
|
20240108,163700,83203060,3145,3145,3145,3145,0
|
|
20240108,163600,83203060,3145,3145,3145,3145,0
|
|
20240108,163500,83203060,3145,3145,3145,3145,0
|
|
20240108,163400,83203060,3145,3145,3145,3145,0
|
|
20240108,163300,83203060,3145,3145,3145,3145,0
|
|
20240108,163200,83203060,3145,3145,3145,3145,0
|
|
20240108,163100,83203060,3145,3145,3145,3145,0
|
|
20240108,163000,83203060,3145,3145,3145,3145,0
|
|
20240108,162900,83203060,3145,3145,3145,3145,0
|
|
20240108,162800,83203060,3145,3145,3145,3145,0
|
|
20240108,162700,83203060,3145,3145,3145,3145,0
|
|
20240108,162600,83203060,3145,3145,3145,3145,0
|
|
20240108,162500,83203060,3145,3145,3145,3145,0
|
|
20240108,162400,83203060,3145,3145,3145,3145,0
|
|
20240108,162300,83203060,3145,3145,3145,3145,0
|
|
20240108,162200,83203060,3145,3145,3145,3145,0
|
|
20240108,162100,83203060,3145,3145,3145,3145,0
|
|
20240108,162000,83203060,3145,3145,3145,3145,0
|
|
20240108,161900,83203060,3145,3145,3145,3145,0
|
|
20240108,161800,83203060,3145,3145,3145,3145,0
|
|
20240108,161700,83203060,3145,3145,3145,3145,0
|
|
20240108,161600,83203060,3145,3145,3145,3145,0
|
|
20240108,161500,83203060,3145,3145,3145,3145,0
|
|
20240108,161400,83203060,3145,3145,3145,3145,0
|
|
20240108,161300,83203060,3145,3145,3145,3145,0
|
|
20240108,161200,83203060,3145,3145,3145,3145,0
|
|
20240108,161100,83203060,3145,3145,3145,3145,0
|
|
20240108,161000,83203060,3145,3145,3145,3145,0
|
|
20240108,160900,83203060,3145,3145,3145,3145,473
|
|
20240108,160800,83203060,3145,3145,3145,3145,0
|
|
20240108,160700,83203060,3145,3145,3145,3145,0
|
|
20240108,160600,83203060,3145,3145,3145,3145,0
|
|
20240108,160500,83203060,3145,3145,3145,3145,0
|
|
20240108,160400,83203060,3145,3145,3145,3145,0
|
|
20240108,160300,83203060,3145,3145,3145,3145,0
|
|
20240108,160200,83203060,3145,3145,3145,3145,0
|
|
20240108,160100,83203060,3145,3145,3145,3145,0
|
|
20240108,160000,83203060,3145,3145,3145,3145,0
|
|
20240108,155900,83203060,3145,3145,3145,3145,0
|
|
20240108,155800,83203060,3145,3145,3145,3145,0
|
|
20240108,155700,83203060,3145,3145,3145,3145,0
|
|
20240108,155600,83203060,3145,3145,3145,3145,0
|
|
20240108,155500,83203060,3145,3145,3145,3145,0
|
|
20240108,155400,83203060,3145,3145,3145,3145,0
|
|
20240108,155300,83203060,3145,3145,3145,3145,0
|
|
20240108,155200,83203060,3145,3145,3145,3145,0
|
|
20240108,155100,83203060,3145,3145,3145,3145,0
|
|
20240108,155000,83203060,3145,3145,3145,3145,0
|
|
20240108,154900,83203060,3145,3145,3145,3145,0
|
|
20240108,154800,83203060,3145,3145,3145,3145,0
|
|
20240108,154700,83203060,3145,3145,3145,3145,0
|
|
20240108,154600,83203060,3145,3145,3145,3145,0
|
|
20240108,154500,83203060,3145,3145,3145,3145,0
|
|
20240108,154400,83203060,3145,3145,3145,3145,0
|
|
20240108,154300,83203060,3145,3145,3145,3145,0
|
|
20240108,154200,83203060,3145,3145,3145,3145,0
|
|
20240108,154100,83203060,3145,3145,3145,3145,0
|
|
20240108,154000,83203060,3145,3145,3145,3145,0
|
|
20240108,153900,83203060,3145,3145,3145,3145,473
|
|
20240108,153800,83203060,3145,3145,3145,3145,0
|
|
20240108,153700,83203060,3145,3145,3145,3145,0
|
|
20240108,153600,83203060,3145,3145,3145,3145,0
|
|
20240108,153500,83203060,3145,3145,3145,3145,0
|
|
20240108,153400,83203060,3145,3145,3145,3145,0
|
|
20240108,153300,83203060,3145,3145,3145,3145,0
|
|
20240108,153200,83203060,3145,3145,3145,3145,0
|
|
20240108,153100,83203060,3145,3145,3145,3145,0
|
|
20240108,153000,83203060,3145,3145,3145,3145,473
|
|
20240108,152900,81715475,3145,3145,3145,3145,0
|
|
20240108,152800,81715475,3145,3145,3145,3145,0
|
|
20240108,152700,81715475,3145,3145,3145,3145,0
|
|
20240108,152600,81715475,3145,3145,3145,3145,0
|
|
20240108,152500,81715475,3145,3145,3145,3145,0
|
|
20240108,152400,81715475,3145,3145,3145,3145,0
|
|
20240108,152300,81715475,3145,3145,3145,3145,0
|
|
20240108,152200,81715475,3145,3145,3145,3145,0
|
|
20240108,152100,81715475,3145,3145,3145,3145,0
|
|
20240108,152000,81715475,3145,3145,3145,3145,0
|
|
20240108,151900,81715475,3145,3145,3145,3145,0
|
|
20240108,151800,81715475,3145,3145,3145,3145,0
|
|
20240108,151700,81715475,3145,3145,3145,3145,0
|
|
20240108,151600,81715475,3145,3145,3145,3145,0
|
|
20240108,151500,81715475,3145,3145,3145,3145,0
|
|
20240108,151400,81715475,3145,3145,3145,3145,0
|
|
20240108,151300,81715475,3145,3145,3145,3145,0
|
|
20240108,151200,81715475,3145,3145,3145,3145,37
|
|
20240108,151100,81599110,3145,3145,3145,3145,1
|
|
20240108,151000,81595965,3145,3145,3145,3145,0
|
|
20240108,150900,81595965,3145,3145,3145,3145,0
|
|
20240108,150800,81595965,3145,3145,3145,3145,7
|
|
20240108,150700,81573950,3145,3145,3145,3145,0
|
|
20240108,150600,81573950,3145,3145,3145,3145,0
|
|
20240108,150500,81573950,3145,3145,3145,3145,24
|
|
20240108,150400,81498470,3140,3140,3140,3140,0
|
|
20240108,150300,81498470,3140,3140,3140,3140,1390
|
|
20240108,150200,77133870,3140,3140,3140,3140,0
|
|
20240108,150100,77133870,3140,3140,3140,3140,0
|
|
20240108,150000,77133870,3140,3140,3140,3140,0
|
|
20240108,145900,77133870,3140,3140,3140,3140,0
|
|
20240108,145800,77133870,3140,3140,3140,3140,8
|
|
20240108,145700,77108750,3135,3135,3135,3135,0
|
|
20240108,145600,77108750,3135,3135,3135,3135,0
|
|
20240108,145500,77108750,3135,3135,3135,3135,0
|
|
20240108,145400,77108750,3135,3135,3135,3135,0
|
|
20240108,145300,77108750,3135,3135,3135,3135,0
|
|
20240108,145200,77108750,3135,3135,3135,3135,318
|
|
20240108,145100,76111820,3140,3140,3140,3140,0
|
|
20240108,145000,76111820,3140,3140,3140,3140,0
|
|
20240108,144900,76111820,3140,3140,3140,3140,0
|
|
20240108,144800,76111820,3140,3140,3140,3140,0
|
|
20240108,144700,76111820,3140,3140,3140,3140,0
|
|
20240108,144600,76111820,3140,3140,3140,3140,0
|
|
20240108,144500,76111820,3140,3140,3140,3140,0
|
|
20240108,144400,76111820,3140,3140,3140,3140,0
|
|
20240108,144300,76111820,3140,3140,3140,3140,0
|
|
20240108,144200,76111820,3140,3140,3140,3140,0
|
|
20240108,144100,76111820,3140,3140,3140,3140,1
|
|
20240108,144000,76108680,3140,3140,3140,3140,100
|
|
20240108,143900,75794680,3140,3140,3140,3140,10
|
|
20240108,143800,75763280,3140,3140,3140,3140,10
|
|
20240108,143700,75731880,3140,3140,3140,3140,0
|
|
20240108,143600,75731880,3140,3140,3140,3140,0
|
|
20240108,143500,75731880,3140,3140,3140,3140,0
|
|
20240108,143400,75731880,3140,3140,3140,3140,0
|
|
20240108,143300,75731880,3140,3140,3140,3140,0
|
|
20240108,143200,75731880,3140,3140,3140,3140,0
|
|
20240108,143100,75731880,3140,3140,3140,3140,1
|
|
20240108,143000,75728740,3140,3140,3140,3140,0
|
|
20240108,142900,75728740,3140,3140,3140,3140,0
|
|
20240108,142800,75728740,3140,3140,3140,3140,0
|
|
20240108,142700,75728740,3140,3140,3140,3140,1
|
|
20240108,142600,75725600,3140,3140,3140,3140,0
|
|
20240108,142500,75725600,3140,3140,3140,3140,0
|
|
20240108,142400,75725600,3140,3140,3140,3140,1
|
|
20240108,142300,75722460,3140,3140,3140,3140,0
|
|
20240108,142200,75722460,3140,3140,3140,3140,30
|
|
20240108,142100,75628260,3140,3140,3140,3140,0
|
|
20240108,142000,75628260,3140,3140,3140,3140,300
|
|
20240108,141900,74686260,3140,3140,3140,3140,0
|
|
20240108,141800,74686260,3140,3140,3140,3140,0
|
|
20240108,141700,74686260,3140,3140,3140,3140,80
|
|
20240108,141600,74435060,3135,3135,3135,3135,0
|
|
20240108,141500,74435060,3135,3135,3135,3135,0
|
|
20240108,141400,74435060,3135,3135,3135,3135,0
|
|
20240108,141300,74435060,3135,3135,3135,3135,0
|
|
20240108,141200,74435060,3135,3135,3135,3135,0
|
|
20240108,141100,74435060,3135,3135,3135,3135,0
|
|
20240108,141000,74435060,3135,3135,3135,3135,0
|
|
20240108,140900,74435060,3135,3135,3135,3135,0
|
|
20240108,140800,74435060,3135,3135,3135,3135,0
|
|
20240108,140700,74435060,3135,3135,3135,3135,875
|
|
20240108,140600,71691935,3140,3140,3140,3140,0
|
|
20240108,140500,71691935,3140,3140,3140,3140,1
|
|
20240108,140400,71688795,3140,3140,3140,3140,0
|
|
20240108,140300,71688795,3140,3140,3140,3140,1
|
|
20240108,140200,71685655,3140,3140,3140,3140,0
|
|
20240108,140100,71685655,3140,3140,3140,3140,0
|
|
20240108,140000,71685655,3140,3140,3140,3140,0
|
|
20240108,135900,71685655,3140,3140,3140,3140,0
|
|
20240108,135800,71685655,3140,3140,3140,3140,16
|
|
20240108,135700,71635415,3140,3140,3140,3140,0
|
|
20240108,135600,71635415,3140,3140,3140,3140,0
|
|
20240108,135500,71635415,3140,3140,3140,3140,1
|
|
20240108,135400,71632275,3140,3140,3140,3140,2
|
|
20240108,135300,71625995,3135,3135,3135,3135,0
|
|
20240108,135200,71625995,3135,3135,3135,3135,200
|
|
20240108,135100,70998995,3135,3140,3140,3135,340
|
|
20240108,135000,69933090,3140,3140,3140,3140,0
|
|
20240108,134900,69933090,3140,3140,3140,3140,0
|
|
20240108,134800,69933090,3140,3140,3140,3140,0
|
|
20240108,134700,69933090,3140,3140,3140,3140,0
|
|
20240108,134600,69933090,3140,3140,3140,3140,0
|
|
20240108,134500,69933090,3140,3140,3140,3140,0
|
|
20240108,134400,69933090,3140,3140,3140,3140,0
|
|
20240108,134300,69933090,3140,3140,3140,3140,0
|
|
20240108,134200,69933090,3140,3140,3140,3140,10
|
|
20240108,134100,69901690,3140,3140,3140,3140,0
|
|
20240108,134000,69901690,3140,3140,3140,3140,0
|
|
20240108,133900,69901690,3140,3140,3140,3140,0
|
|
20240108,133800,69901690,3140,3140,3140,3140,0
|
|
20240108,133700,69901690,3140,3140,3140,3140,0
|
|
20240108,133600,69901690,3140,3140,3140,3140,0
|
|
20240108,133500,69901690,3140,3140,3140,3140,0
|
|
20240108,133400,69901690,3140,3140,3140,3140,0
|
|
20240108,133300,69901690,3140,3140,3140,3140,0
|
|
20240108,133200,69901690,3140,3140,3140,3140,0
|
|
20240108,133100,69901690,3140,3140,3140,3140,0
|
|
20240108,133000,69901690,3140,3140,3140,3140,7
|
|
20240108,132900,69879710,3140,3140,3140,3140,0
|
|
20240108,132800,69879710,3140,3140,3140,3140,0
|
|
20240108,132700,69879710,3140,3140,3140,3140,0
|
|
20240108,132600,69879710,3140,3140,3140,3140,318
|
|
20240108,132500,68881190,3140,3140,3140,3140,0
|
|
20240108,132400,68881190,3140,3140,3140,3140,0
|
|
20240108,132300,68881190,3140,3140,3140,3140,0
|
|
20240108,132200,68881190,3140,3140,3140,3140,0
|
|
20240108,132100,68881190,3140,3140,3140,3140,0
|
|
20240108,132000,68881190,3140,3140,3140,3140,0
|
|
20240108,131900,68881190,3140,3140,3140,3140,0
|
|
20240108,131800,68881190,3140,3140,3140,3140,0
|
|
20240108,131700,68881190,3140,3140,3140,3140,0
|
|
20240108,131600,68881190,3140,3140,3140,3140,1
|
|
20240108,131500,68878050,3140,3140,3140,3140,0
|
|
20240108,131400,68878050,3140,3140,3140,3140,0
|
|
20240108,131300,68878050,3140,3140,3140,3140,0
|
|
20240108,131200,68878050,3140,3140,3140,3140,0
|
|
20240108,131100,68878050,3140,3140,3140,3140,0
|
|
20240108,131000,68878050,3140,3140,3140,3140,0
|
|
20240108,130900,68878050,3140,3140,3140,3140,1
|
|
20240108,130800,68874910,3135,3135,3135,3135,0
|
|
20240108,130700,68874910,3135,3135,3135,3135,0
|
|
20240108,130600,68874910,3135,3135,3135,3135,0
|
|
20240108,130500,68874910,3135,3135,3135,3135,0
|
|
20240108,130400,68874910,3135,3135,3135,3135,0
|
|
20240108,130300,68874910,3135,3135,3135,3135,0
|
|
20240108,130200,68874910,3135,3135,3135,3135,0
|
|
20240108,130100,68874910,3135,3135,3135,3135,0
|
|
20240108,130000,68874910,3135,3135,3135,3135,15
|
|
20240108,125900,68827885,3135,3135,3135,3135,0
|
|
20240108,125800,68827885,3135,3135,3135,3135,0
|
|
20240108,125700,68827885,3135,3135,3135,3135,0
|
|
20240108,125600,68827885,3135,3135,3135,3135,13
|
|
20240108,125500,68787130,3140,3140,3140,3140,0
|
|
20240108,125400,68787130,3140,3135,3140,3135,2
|
|
20240108,125300,68780855,3135,3135,3135,3135,13
|
|
20240108,125200,68740100,3140,3140,3140,3140,0
|
|
20240108,125100,68740100,3140,3140,3140,3140,0
|
|
20240108,125000,68740100,3140,3140,3140,3140,2
|
|
20240108,124900,68733820,3135,3135,3140,3135,14
|
|
20240108,124800,68689925,3135,3135,3135,3135,0
|
|
20240108,124700,68689925,3135,3135,3135,3135,0
|
|
20240108,124600,68689925,3135,3135,3135,3135,11
|
|
20240108,124500,68655440,3140,3140,3140,3140,5
|
|
20240108,124400,68639740,3140,3140,3140,3140,0
|
|
20240108,124300,68639740,3140,3135,3140,3135,14
|
|
20240108,124200,68595840,3135,3140,3140,3135,104
|
|
20240108,124100,68269285,3140,3140,3140,3140,0
|
|
20240108,124000,68269285,3140,3140,3140,3140,0
|
|
20240108,123900,68269285,3140,3135,3140,3135,11
|
|
20240108,123800,68234760,3135,3135,3135,3135,0
|
|
20240108,123700,68234760,3135,3135,3135,3135,0
|
|
20240108,123600,68234760,3135,3135,3135,3135,10
|
|
20240108,123500,68203410,3135,3135,3135,3135,2
|
|
20240108,123400,68197140,3135,3140,3140,3135,2277
|
|
20240108,123300,61053695,3140,3140,3140,3140,4
|
|
20240108,123200,61041135,3140,3140,3140,3140,10
|
|
20240108,123100,61009735,3140,3140,3140,3140,0
|
|
20240108,123000,61009735,3140,3140,3140,3140,0
|
|
20240108,122900,61009735,3140,3140,3145,3140,14
|
|
20240108,122800,60965765,3145,3145,3145,3145,0
|
|
20240108,122700,60965765,3145,3140,3145,3140,20
|
|
20240108,122600,60902960,3140,3140,3140,3140,9
|
|
20240108,122500,60874700,3140,3140,3140,3140,3
|
|
20240108,122400,60865280,3140,3140,3140,3140,10
|
|
20240108,122300,60833880,3140,3140,3140,3140,0
|
|
20240108,122200,60833880,3140,3140,3140,3140,16
|
|
20240108,122100,60783640,3140,3140,3140,3140,0
|
|
20240108,122000,60783640,3140,3140,3140,3140,0
|
|
20240108,121900,60783640,3140,3140,3140,3140,8
|
|
20240108,121800,60758520,3145,3140,3145,3140,34
|
|
20240108,121700,60651600,3140,3140,3140,3140,0
|
|
20240108,121600,60651600,3140,3140,3140,3140,203
|
|
20240108,121500,60014180,3140,3140,3140,3140,10
|
|
20240108,121400,59982780,3140,3140,3140,3140,0
|
|
20240108,121300,59982780,3140,3140,3140,3140,0
|
|
20240108,121200,59982780,3140,3140,3140,3140,11
|
|
20240108,121100,59948240,3140,3140,3140,3140,2
|
|
20240108,121000,59941960,3140,3140,3140,3140,13
|
|
20240108,120900,59901140,3140,3140,3140,3140,10
|
|
20240108,120800,59869740,3140,3140,3140,3140,3
|
|
20240108,120700,59860320,3140,3140,3140,3140,0
|
|
20240108,120600,59860320,3140,3140,3140,3140,3
|
|
20240108,120500,59850900,3140,3140,3140,3140,7
|
|
20240108,120400,59828920,3140,3140,3140,3140,3
|
|
20240108,120300,59819500,3140,3140,3140,3140,0
|
|
20240108,120200,59819500,3140,3145,3145,3140,1188
|
|
20240108,120100,56085385,3145,3145,3145,3145,52
|
|
20240108,120000,55921845,3145,3145,3145,3145,0
|
|
20240108,115900,55921845,3145,3145,3145,3145,3
|
|
20240108,115800,55912410,3145,3145,3145,3145,8
|
|
20240108,115700,55887250,3145,3145,3145,3145,0
|
|
20240108,115600,55887250,3145,3145,3145,3145,0
|
|
20240108,115500,55887250,3145,3145,3145,3145,100
|
|
20240108,115400,55572750,3145,3145,3145,3145,197
|
|
20240108,115300,54953185,3140,3140,3140,3140,0
|
|
20240108,115200,54953185,3140,3140,3140,3140,10
|
|
20240108,115100,54921785,3140,3140,3140,3140,3
|
|
20240108,115000,54912365,3140,3140,3140,3140,0
|
|
20240108,114900,54912365,3140,3140,3140,3140,3
|
|
20240108,114800,54902945,3140,3140,3140,3140,8
|
|
20240108,114700,54877825,3140,3140,3140,3140,2
|
|
20240108,114600,54871545,3140,3140,3140,3140,0
|
|
20240108,114500,54871545,3140,3145,3145,3140,309
|
|
20240108,114400,53899785,3140,3140,3140,3140,303
|
|
20240108,114300,52948365,3140,3140,3140,3140,0
|
|
20240108,114200,52948365,3140,3140,3140,3140,4
|
|
20240108,114100,52935805,3140,3140,3140,3140,9
|
|
20240108,114000,52907545,3140,3140,3140,3140,2
|
|
20240108,113900,52901265,3145,3140,3145,3140,13
|
|
20240108,113800,52860395,3145,3145,3145,3140,35
|
|
20240108,113700,52750345,3145,3140,3145,3140,8
|
|
20240108,113600,52725195,3140,3140,3140,3140,0
|
|
20240108,113500,52725195,3140,3140,3140,3140,11
|
|
20240108,113400,52690655,3140,3140,3140,3140,1
|
|
20240108,113300,52687515,3140,3140,3140,3140,2
|
|
20240108,113200,52681235,3140,3140,3140,3140,4
|
|
20240108,113100,52668675,3145,3145,3145,3140,511
|
|
20240108,113000,51061610,3145,3145,3145,3145,456
|
|
20240108,112900,49627490,3145,3145,3145,3145,0
|
|
20240108,112800,49627490,3145,3145,3145,3145,10
|
|
20240108,112700,49596040,3145,3145,3145,3145,4
|
|
20240108,112600,49583460,3145,3145,3145,3145,0
|
|
20240108,112500,49583460,3145,3145,3145,3145,3
|
|
20240108,112400,49574025,3145,3145,3145,3145,7
|
|
20240108,112300,49552010,3145,3155,3155,3145,54
|
|
20240108,112200,49381660,3145,3145,3145,3145,4
|
|
20240108,112100,49369080,3145,3145,3145,3145,8
|
|
20240108,112000,49343920,3145,3145,3145,3145,2
|
|
20240108,111900,49337630,3145,3145,3145,3145,0
|
|
20240108,111800,49337630,3145,3145,3145,3145,9
|
|
20240108,111700,49309325,3155,3145,3155,3145,2
|
|
20240108,111600,49303025,3145,3145,3145,3145,3
|
|
20240108,111500,49293590,3145,3145,3145,3145,3
|
|
20240108,111400,49284155,3145,3145,3145,3145,7
|
|
20240108,111300,49262140,3145,3145,3145,3145,2
|
|
20240108,111200,49255850,3145,3145,3145,3145,4
|
|
20240108,111100,49243270,3145,3145,3145,3145,6
|
|
20240108,111000,49224400,3145,3145,3145,3145,1
|
|
20240108,110900,49221255,3145,3145,3145,3145,2
|
|
20240108,110800,49214965,3145,3145,3145,3145,330
|
|
20240108,110700,48177115,3145,3145,3145,3145,1
|
|
20240108,110600,48173970,3145,3145,3145,3145,155
|
|
20240108,110500,47686495,3145,3145,3145,3145,3
|
|
20240108,110400,47677060,3155,3145,3155,3145,6
|
|
20240108,110300,47658180,3155,3145,3155,3145,3
|
|
20240108,110200,47648735,3155,3155,3155,3155,1
|
|
20240108,110100,47645580,3145,3145,3145,3145,11
|
|
20240108,110000,47610985,3145,3145,3145,3145,1
|
|
20240108,105900,47607840,3145,3145,3145,3145,2
|
|
20240108,105800,47601550,3145,3155,3155,3145,4
|
|
20240108,105700,47588960,3145,3145,3145,3145,7
|
|
20240108,105600,47566945,3145,3145,3145,3145,2
|
|
20240108,105500,47560655,3145,3145,3145,3145,3
|
|
20240108,105400,47551220,3145,3145,3145,3145,7
|
|
20240108,105300,47529205,3145,3145,3145,3145,1
|
|
20240108,105200,47526060,3145,3145,3145,3145,2
|
|
20240108,105100,47519770,3145,3145,3145,3145,10
|
|
20240108,105000,47488320,3145,3145,3145,3145,31
|
|
20240108,104900,47390825,3145,3145,3145,3145,3
|
|
20240108,104800,47381390,3145,3145,3145,3145,3
|
|
20240108,104700,47371955,3145,3145,3145,3145,7
|
|
20240108,104600,47349940,3145,3145,3145,3145,0
|
|
20240108,104500,47349940,3145,3145,3145,3145,5
|
|
20240108,104400,47334215,3145,3145,3145,3145,6
|
|
20240108,104300,47315345,3145,3145,3145,3145,1001
|
|
20240108,104200,44167200,3145,3145,3145,3145,2
|
|
20240108,104100,44160910,3145,3145,3145,3145,4
|
|
20240108,104000,44148330,3145,3150,3150,3145,126
|
|
20240108,103900,43751470,3150,3150,3150,3150,63
|
|
20240108,103800,43553020,3150,3145,3150,3145,307
|
|
20240108,103700,42585995,3145,3145,3145,3145,6
|
|
20240108,103600,42567125,3145,3145,3145,3145,1
|
|
20240108,103500,42563980,3145,3145,3145,3145,2
|
|
20240108,103400,42557690,3145,3145,3145,3145,9
|
|
20240108,103300,42529385,3145,3145,3145,3145,1
|
|
20240108,103200,42526240,3145,3145,3145,3145,2
|
|
20240108,103100,42519950,3145,3145,3145,3145,4
|
|
20240108,103000,42507370,3145,3145,3145,3145,7
|
|
20240108,102900,42485355,3145,3145,3145,3145,0
|
|
20240108,102800,42485355,3145,3145,3145,3145,6
|
|
20240108,102700,42466485,3145,3145,3145,3145,8
|
|
20240108,102600,42441325,3145,3145,3145,3145,1
|
|
20240108,102500,42438180,3145,3145,3145,3145,2
|
|
20240108,102400,42431890,3145,3145,3145,3145,3
|
|
20240108,102300,42422455,3145,3145,3145,3145,5
|
|
20240108,102200,42406730,3145,3145,3145,3145,0
|
|
20240108,102100,42406730,3145,3145,3150,3145,56
|
|
20240108,102000,42230360,3145,3150,3150,3145,18
|
|
20240108,101900,42173700,3145,3145,3145,3145,1
|
|
20240108,101800,42170555,3150,3145,3150,3145,15
|
|
20240108,101700,42123330,3145,3145,3145,3145,6
|
|
20240108,101600,42104460,3145,3145,3145,3145,0
|
|
20240108,101500,42104460,3145,3145,3145,3145,0
|
|
20240108,101400,42104460,3145,3145,3145,3145,5
|
|
20240108,101300,42088735,3145,3145,3145,3145,6
|
|
20240108,101200,42069865,3150,3150,3150,3145,167
|
|
20240108,101100,41543820,3150,3145,3150,3145,5
|
|
20240108,101000,41528080,3150,3150,3150,3150,740
|
|
20240108,100900,39197080,3150,3150,3150,3150,0
|
|
20240108,100800,39197080,3150,3150,3150,3150,0
|
|
20240108,100700,39197080,3150,3150,3150,3150,198
|
|
20240108,100600,38573380,3150,3150,3150,3150,0
|
|
20240108,100500,38573380,3150,3150,3150,3150,0
|
|
20240108,100400,38573380,3150,3150,3150,3150,1019
|
|
20240108,100300,35363530,3155,3155,3155,3155,0
|
|
20240108,100200,35363530,3155,3155,3155,3155,0
|
|
20240108,100100,35363530,3155,3155,3155,3155,0
|
|
20240108,100000,35363530,3155,3155,3155,3155,1
|
|
20240108,095900,35360375,3155,3155,3155,3155,0
|
|
20240108,095800,35360375,3155,3155,3155,3155,0
|
|
20240108,095700,35360375,3155,3155,3155,3155,0
|
|
20240108,095600,35360375,3155,3155,3155,3155,3705
|
|
20240108,095500,23671100,3155,3160,3160,3155,822
|
|
20240108,095400,21075005,3175,3180,3180,3175,21
|
|
20240108,095300,21008280,3175,3175,3175,3175,0
|
|
20240108,095200,21008280,3175,3175,3175,3175,0
|
|
20240108,095100,21008280,3175,3175,3175,3175,0
|
|
20240108,095000,21008280,3175,3175,3175,3175,0
|
|
20240108,094900,21008280,3175,3175,3175,3175,1
|
|
20240108,094800,21005105,3185,3185,3185,3185,0
|
|
20240108,094700,21005105,3185,3185,3185,3185,0
|
|
20240108,094600,21005105,3185,3185,3185,3185,0
|
|
20240108,094500,21005105,3185,3185,3185,3185,0
|
|
20240108,094400,21005105,3185,3185,3185,3185,0
|
|
20240108,094300,21005105,3185,3185,3185,3185,32
|
|
20240108,094200,20903185,3190,3190,3190,3190,0
|
|
20240108,094100,20903185,3190,3190,3190,3190,3
|
|
20240108,094000,20893615,3195,3195,3195,3195,0
|
|
20240108,093900,20893615,3195,3195,3195,3195,1077
|
|
20240108,093800,17452600,3195,3170,3195,3160,1888
|
|
20240108,093700,11441475,3175,3175,3175,3175,714
|
|
20240108,093600,9174525,3175,3175,3175,3175,0
|
|
20240108,093500,9174525,3175,3175,3175,3175,404
|
|
20240108,093400,7891825,3175,3170,3175,3170,427
|
|
20240108,093300,6538230,3170,3170,3170,3170,3
|
|
20240108,093200,6528720,3170,3170,3170,3170,4
|
|
20240108,093100,6516040,3165,3165,3165,3165,0
|
|
20240108,093000,6516040,3165,3165,3165,3165,16
|
|
20240108,092900,6465400,3165,3165,3165,3165,3
|
|
20240108,092800,6455905,3165,3165,3165,3165,37
|
|
20240108,092700,6338800,3170,3170,3170,3170,0
|
|
20240108,092600,6338800,3170,3170,3170,3170,0
|
|
20240108,092500,6338800,3170,3170,3170,3170,11
|
|
20240108,092400,6303930,3170,3170,3170,3170,0
|
|
20240108,092300,6303930,3170,3170,3170,3170,0
|
|
20240108,092200,6303930,3170,3170,3170,3170,0
|
|
20240108,092100,6303930,3170,3170,3170,3170,0
|
|
20240108,092000,6303930,3170,3165,3170,3165,105
|
|
20240108,091900,5971600,3165,3165,3165,3165,10
|
|
20240108,091800,5939950,3165,3165,3165,3165,0
|
|
20240108,091700,5939950,3165,3165,3165,3165,1
|
|
20240108,091600,5936785,3160,3160,3160,3160,0
|
|
20240108,091500,5936785,3160,3160,3160,3160,263
|
|
20240108,091400,5105705,3160,3160,3160,3160,19
|
|
20240108,091300,5045665,3150,3155,3160,3150,141
|
|
20240108,091200,4600615,3155,3155,3155,3155,0
|
|
20240108,091100,4600615,3155,3155,3155,3155,0
|
|
20240108,091000,4600615,3155,3155,3155,3155,0
|
|
20240108,090900,4600615,3155,3155,3155,3155,56
|
|
20240108,090800,4423935,3155,3155,3155,3155,4
|
|
20240108,090700,4411315,3155,3155,3155,3155,0
|
|
20240108,090600,4411315,3155,3155,3155,3155,0
|
|
20240108,090500,4411315,3155,3155,3155,3155,0
|
|
20240108,090400,4411315,3155,3150,3155,3150,398
|
|
20240108,090300,3157600,3145,3145,3145,3145,0
|
|
20240108,090200,3157600,3145,3145,3145,3145,1000
|
|
20240108,090100,12600,3150,3150,3150,3150,1
|
|
20240108,090000,9450,3150,3150,3150,3150,3
|