672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200900,25332250,3165,3165,3165,3165,853
|
|
20240112,200800,25332250,3165,3165,3165,3165,0
|
|
20240112,200700,25332250,3165,3165,3165,3165,0
|
|
20240112,200600,25332250,3165,3165,3165,3165,0
|
|
20240112,200500,25332250,3165,3165,3165,3165,0
|
|
20240112,200400,25332250,3165,3165,3165,3165,0
|
|
20240112,200300,25332250,3165,3165,3165,3165,0
|
|
20240112,200200,25332250,3165,3165,3165,3165,0
|
|
20240112,200100,25332250,3165,3165,3165,3165,0
|
|
20240112,200000,25332250,3165,3165,3165,3165,0
|
|
20240112,195900,25332250,3165,3165,3165,3165,0
|
|
20240112,195800,25332250,3165,3165,3165,3165,0
|
|
20240112,195700,25332250,3165,3165,3165,3165,0
|
|
20240112,195600,25332250,3165,3165,3165,3165,0
|
|
20240112,195500,25332250,3165,3165,3165,3165,0
|
|
20240112,195400,25332250,3165,3165,3165,3165,0
|
|
20240112,195300,25332250,3165,3165,3165,3165,0
|
|
20240112,195200,25332250,3165,3165,3165,3165,0
|
|
20240112,195100,25332250,3165,3165,3165,3165,0
|
|
20240112,195000,25332250,3165,3165,3165,3165,0
|
|
20240112,194900,25332250,3165,3165,3165,3165,0
|
|
20240112,194800,25332250,3165,3165,3165,3165,0
|
|
20240112,194700,25332250,3165,3165,3165,3165,0
|
|
20240112,194600,25332250,3165,3165,3165,3165,0
|
|
20240112,194500,25332250,3165,3165,3165,3165,0
|
|
20240112,194400,25332250,3165,3165,3165,3165,0
|
|
20240112,194300,25332250,3165,3165,3165,3165,0
|
|
20240112,194200,25332250,3165,3165,3165,3165,0
|
|
20240112,194100,25332250,3165,3165,3165,3165,0
|
|
20240112,194000,25332250,3165,3165,3165,3165,0
|
|
20240112,193900,25332250,3165,3165,3165,3165,853
|
|
20240112,193800,25332250,3165,3165,3165,3165,0
|
|
20240112,193700,25332250,3165,3165,3165,3165,0
|
|
20240112,193600,25332250,3165,3165,3165,3165,0
|
|
20240112,193500,25332250,3165,3165,3165,3165,0
|
|
20240112,193400,25332250,3165,3165,3165,3165,0
|
|
20240112,193300,25332250,3165,3165,3165,3165,0
|
|
20240112,193200,25332250,3165,3165,3165,3165,0
|
|
20240112,193100,25332250,3165,3165,3165,3165,0
|
|
20240112,193000,25332250,3165,3165,3165,3165,0
|
|
20240112,192900,25332250,3165,3165,3165,3165,0
|
|
20240112,192800,25332250,3165,3165,3165,3165,0
|
|
20240112,192700,25332250,3165,3165,3165,3165,0
|
|
20240112,192600,25332250,3165,3165,3165,3165,0
|
|
20240112,192500,25332250,3165,3165,3165,3165,0
|
|
20240112,192400,25332250,3165,3165,3165,3165,0
|
|
20240112,192300,25332250,3165,3165,3165,3165,0
|
|
20240112,192200,25332250,3165,3165,3165,3165,0
|
|
20240112,192100,25332250,3165,3165,3165,3165,0
|
|
20240112,192000,25332250,3165,3165,3165,3165,0
|
|
20240112,191900,25332250,3165,3165,3165,3165,0
|
|
20240112,191800,25332250,3165,3165,3165,3165,0
|
|
20240112,191700,25332250,3165,3165,3165,3165,0
|
|
20240112,191600,25332250,3165,3165,3165,3165,0
|
|
20240112,191500,25332250,3165,3165,3165,3165,0
|
|
20240112,191400,25332250,3165,3165,3165,3165,0
|
|
20240112,191300,25332250,3165,3165,3165,3165,0
|
|
20240112,191200,25332250,3165,3165,3165,3165,0
|
|
20240112,191100,25332250,3165,3165,3165,3165,0
|
|
20240112,191000,25332250,3165,3165,3165,3165,0
|
|
20240112,190900,25332250,3165,3165,3165,3165,853
|
|
20240112,190800,25332250,3165,3165,3165,3165,0
|
|
20240112,190700,25332250,3165,3165,3165,3165,0
|
|
20240112,190600,25332250,3165,3165,3165,3165,0
|
|
20240112,190500,25332250,3165,3165,3165,3165,0
|
|
20240112,190400,25332250,3165,3165,3165,3165,0
|
|
20240112,190300,25332250,3165,3165,3165,3165,0
|
|
20240112,190200,25332250,3165,3165,3165,3165,0
|
|
20240112,190100,25332250,3165,3165,3165,3165,0
|
|
20240112,190000,25332250,3165,3165,3165,3165,0
|
|
20240112,185900,25332250,3165,3165,3165,3165,0
|
|
20240112,185800,25332250,3165,3165,3165,3165,0
|
|
20240112,185700,25332250,3165,3165,3165,3165,0
|
|
20240112,185600,25332250,3165,3165,3165,3165,0
|
|
20240112,185500,25332250,3165,3165,3165,3165,0
|
|
20240112,185400,25332250,3165,3165,3165,3165,0
|
|
20240112,185300,25332250,3165,3165,3165,3165,0
|
|
20240112,185200,25332250,3165,3165,3165,3165,0
|
|
20240112,185100,25332250,3165,3165,3165,3165,0
|
|
20240112,185000,25332250,3165,3165,3165,3165,0
|
|
20240112,184900,25332250,3165,3165,3165,3165,0
|
|
20240112,184800,25332250,3165,3165,3165,3165,0
|
|
20240112,184700,25332250,3165,3165,3165,3165,0
|
|
20240112,184600,25332250,3165,3165,3165,3165,0
|
|
20240112,184500,25332250,3165,3165,3165,3165,0
|
|
20240112,184400,25332250,3165,3165,3165,3165,0
|
|
20240112,184300,25332250,3165,3165,3165,3165,0
|
|
20240112,184200,25332250,3165,3165,3165,3165,0
|
|
20240112,184100,25332250,3165,3165,3165,3165,0
|
|
20240112,184000,25332250,3165,3165,3165,3165,0
|
|
20240112,183900,25332250,3165,3165,3165,3165,853
|
|
20240112,183800,25332250,3165,3165,3165,3165,0
|
|
20240112,183700,25332250,3165,3165,3165,3165,0
|
|
20240112,183600,25332250,3165,3165,3165,3165,0
|
|
20240112,183500,25332250,3165,3165,3165,3165,0
|
|
20240112,183400,25332250,3165,3165,3165,3165,0
|
|
20240112,183300,25332250,3165,3165,3165,3165,0
|
|
20240112,183200,25332250,3165,3165,3165,3165,0
|
|
20240112,183100,25332250,3165,3165,3165,3165,0
|
|
20240112,183000,25332250,3165,3165,3165,3165,0
|
|
20240112,182900,25332250,3165,3165,3165,3165,0
|
|
20240112,182800,25332250,3165,3165,3165,3165,0
|
|
20240112,182700,25332250,3165,3165,3165,3165,0
|
|
20240112,182600,25332250,3165,3165,3165,3165,0
|
|
20240112,182500,25332250,3165,3165,3165,3165,0
|
|
20240112,182400,25332250,3165,3165,3165,3165,0
|
|
20240112,182300,25332250,3165,3165,3165,3165,0
|
|
20240112,182200,25332250,3165,3165,3165,3165,0
|
|
20240112,182100,25332250,3165,3165,3165,3165,0
|
|
20240112,182000,25332250,3165,3165,3165,3165,0
|
|
20240112,181900,25332250,3165,3165,3165,3165,0
|
|
20240112,181800,25332250,3165,3165,3165,3165,0
|
|
20240112,181700,25332250,3165,3165,3165,3165,0
|
|
20240112,181600,25332250,3165,3165,3165,3165,0
|
|
20240112,181500,25332250,3165,3165,3165,3165,0
|
|
20240112,181400,25332250,3165,3165,3165,3165,0
|
|
20240112,181300,25332250,3165,3165,3165,3165,0
|
|
20240112,181200,25332250,3165,3165,3165,3165,0
|
|
20240112,181100,25332250,3165,3165,3165,3165,0
|
|
20240112,181000,25332250,3165,3165,3165,3165,0
|
|
20240112,180900,25332250,3165,3165,3165,3165,853
|
|
20240112,180800,25332250,3165,3165,3165,3165,0
|
|
20240112,180700,25332250,3165,3165,3165,3165,0
|
|
20240112,180600,25332250,3165,3165,3165,3165,0
|
|
20240112,180500,25332250,3165,3165,3165,3165,0
|
|
20240112,180400,25332250,3165,3165,3165,3165,0
|
|
20240112,180300,25332250,3165,3165,3165,3165,0
|
|
20240112,180200,25332250,3165,3165,3165,3165,0
|
|
20240112,180100,25332250,3165,3165,3165,3165,0
|
|
20240112,180000,25332250,3165,3165,3165,3165,0
|
|
20240112,175900,25332250,3165,3165,3165,3165,0
|
|
20240112,175800,25332250,3165,3165,3165,3165,0
|
|
20240112,175700,25332250,3165,3165,3165,3165,0
|
|
20240112,175600,25332250,3165,3165,3165,3165,0
|
|
20240112,175500,25332250,3165,3165,3165,3165,0
|
|
20240112,175400,25332250,3165,3165,3165,3165,0
|
|
20240112,175300,25332250,3165,3165,3165,3165,0
|
|
20240112,175200,25332250,3165,3165,3165,3165,0
|
|
20240112,175100,25332250,3165,3165,3165,3165,0
|
|
20240112,175000,25332250,3165,3165,3165,3165,0
|
|
20240112,174900,25332250,3165,3165,3165,3165,0
|
|
20240112,174800,25332250,3165,3165,3165,3165,0
|
|
20240112,174700,25332250,3165,3165,3165,3165,0
|
|
20240112,174600,25332250,3165,3165,3165,3165,0
|
|
20240112,174500,25332250,3165,3165,3165,3165,0
|
|
20240112,174400,25332250,3165,3165,3165,3165,0
|
|
20240112,174300,25332250,3165,3165,3165,3165,0
|
|
20240112,174200,25332250,3165,3165,3165,3165,0
|
|
20240112,174100,25332250,3165,3165,3165,3165,0
|
|
20240112,174000,25332250,3165,3165,3165,3165,0
|
|
20240112,173900,25332250,3165,3165,3165,3165,853
|
|
20240112,173800,25332250,3165,3165,3165,3165,0
|
|
20240112,173700,25332250,3165,3165,3165,3165,0
|
|
20240112,173600,25332250,3165,3165,3165,3165,0
|
|
20240112,173500,25332250,3165,3165,3165,3165,0
|
|
20240112,173400,25332250,3165,3165,3165,3165,0
|
|
20240112,173300,25332250,3165,3165,3165,3165,0
|
|
20240112,173200,25332250,3165,3165,3165,3165,0
|
|
20240112,173100,25332250,3165,3165,3165,3165,0
|
|
20240112,173000,25332250,3165,3165,3165,3165,0
|
|
20240112,172900,25332250,3165,3165,3165,3165,0
|
|
20240112,172800,25332250,3165,3165,3165,3165,0
|
|
20240112,172700,25332250,3165,3165,3165,3165,0
|
|
20240112,172600,25332250,3165,3165,3165,3165,0
|
|
20240112,172500,25332250,3165,3165,3165,3165,0
|
|
20240112,172400,25332250,3165,3165,3165,3165,0
|
|
20240112,172300,25332250,3165,3165,3165,3165,0
|
|
20240112,172200,25332250,3165,3165,3165,3165,0
|
|
20240112,172100,25332250,3165,3165,3165,3165,0
|
|
20240112,172000,25332250,3165,3165,3165,3165,0
|
|
20240112,171900,25332250,3165,3165,3165,3165,0
|
|
20240112,171800,25332250,3165,3165,3165,3165,0
|
|
20240112,171700,25332250,3165,3165,3165,3165,0
|
|
20240112,171600,25332250,3165,3165,3165,3165,0
|
|
20240112,171500,25332250,3165,3165,3165,3165,0
|
|
20240112,171400,25332250,3165,3165,3165,3165,0
|
|
20240112,171300,25332250,3165,3165,3165,3165,0
|
|
20240112,171200,25332250,3165,3165,3165,3165,0
|
|
20240112,171100,25332250,3165,3165,3165,3165,0
|
|
20240112,171000,25332250,3165,3165,3165,3165,0
|
|
20240112,170900,25332250,3165,3165,3165,3165,853
|
|
20240112,170800,25332250,3165,3165,3165,3165,0
|
|
20240112,170700,25332250,3165,3165,3165,3165,0
|
|
20240112,170600,25332250,3165,3165,3165,3165,0
|
|
20240112,170500,25332250,3165,3165,3165,3165,0
|
|
20240112,170400,25332250,3165,3165,3165,3165,0
|
|
20240112,170300,25332250,3165,3165,3165,3165,0
|
|
20240112,170200,25332250,3165,3165,3165,3165,0
|
|
20240112,170100,25332250,3165,3165,3165,3165,0
|
|
20240112,170000,25332250,3165,3165,3165,3165,0
|
|
20240112,165900,25332250,3165,3165,3165,3165,0
|
|
20240112,165800,25332250,3165,3165,3165,3165,0
|
|
20240112,165700,25332250,3165,3165,3165,3165,0
|
|
20240112,165600,25332250,3165,3165,3165,3165,0
|
|
20240112,165500,25332250,3165,3165,3165,3165,0
|
|
20240112,165400,25332250,3165,3165,3165,3165,0
|
|
20240112,165300,25332250,3165,3165,3165,3165,0
|
|
20240112,165200,25332250,3165,3165,3165,3165,0
|
|
20240112,165100,25332250,3165,3165,3165,3165,0
|
|
20240112,165000,25332250,3165,3165,3165,3165,0
|
|
20240112,164900,25332250,3165,3165,3165,3165,0
|
|
20240112,164800,25332250,3165,3165,3165,3165,0
|
|
20240112,164700,25332250,3165,3165,3165,3165,0
|
|
20240112,164600,25332250,3165,3165,3165,3165,0
|
|
20240112,164500,25332250,3165,3165,3165,3165,0
|
|
20240112,164400,25332250,3165,3165,3165,3165,0
|
|
20240112,164300,25332250,3165,3165,3165,3165,0
|
|
20240112,164200,25332250,3165,3165,3165,3165,0
|
|
20240112,164100,25332250,3165,3165,3165,3165,0
|
|
20240112,164000,25332250,3165,3165,3165,3165,0
|
|
20240112,163900,25332250,3165,3165,3165,3165,853
|
|
20240112,163800,25332250,3165,3165,3165,3165,0
|
|
20240112,163700,25332250,3165,3165,3165,3165,0
|
|
20240112,163600,25332250,3165,3165,3165,3165,0
|
|
20240112,163500,25332250,3165,3165,3165,3165,0
|
|
20240112,163400,25332250,3165,3165,3165,3165,0
|
|
20240112,163300,25332250,3165,3165,3165,3165,0
|
|
20240112,163200,25332250,3165,3165,3165,3165,0
|
|
20240112,163100,25332250,3165,3165,3165,3165,0
|
|
20240112,163000,25332250,3165,3165,3165,3165,0
|
|
20240112,162900,25332250,3165,3165,3165,3165,0
|
|
20240112,162800,25332250,3165,3165,3165,3165,0
|
|
20240112,162700,25332250,3165,3165,3165,3165,0
|
|
20240112,162600,25332250,3165,3165,3165,3165,0
|
|
20240112,162500,25332250,3165,3165,3165,3165,0
|
|
20240112,162400,25332250,3165,3165,3165,3165,0
|
|
20240112,162300,25332250,3165,3165,3165,3165,0
|
|
20240112,162200,25332250,3165,3165,3165,3165,0
|
|
20240112,162100,25332250,3165,3165,3165,3165,0
|
|
20240112,162000,25332250,3165,3165,3165,3165,0
|
|
20240112,161900,25332250,3165,3165,3165,3165,0
|
|
20240112,161800,25332250,3165,3165,3165,3165,0
|
|
20240112,161700,25332250,3165,3165,3165,3165,0
|
|
20240112,161600,25332250,3165,3165,3165,3165,0
|
|
20240112,161500,25332250,3165,3165,3165,3165,0
|
|
20240112,161400,25332250,3165,3165,3165,3165,0
|
|
20240112,161300,25332250,3165,3165,3165,3165,0
|
|
20240112,161200,25332250,3165,3165,3165,3165,0
|
|
20240112,161100,25332250,3165,3165,3165,3165,0
|
|
20240112,161000,25332250,3165,3165,3165,3165,0
|
|
20240112,160900,25332250,3165,3165,3165,3165,853
|
|
20240112,160800,25332250,3165,3165,3165,3165,0
|
|
20240112,160700,25332250,3165,3165,3165,3165,0
|
|
20240112,160600,25332250,3165,3165,3165,3165,0
|
|
20240112,160500,25332250,3165,3165,3165,3165,0
|
|
20240112,160400,25332250,3165,3165,3165,3165,0
|
|
20240112,160300,25332250,3165,3165,3165,3165,0
|
|
20240112,160200,25332250,3165,3165,3165,3165,0
|
|
20240112,160100,25332250,3165,3165,3165,3165,0
|
|
20240112,160000,25332250,3165,3165,3165,3165,0
|
|
20240112,155900,25332250,3165,3165,3165,3165,0
|
|
20240112,155800,25332250,3165,3165,3165,3165,0
|
|
20240112,155700,25332250,3165,3165,3165,3165,0
|
|
20240112,155600,25332250,3165,3165,3165,3165,0
|
|
20240112,155500,25332250,3165,3165,3165,3165,0
|
|
20240112,155400,25332250,3165,3165,3165,3165,0
|
|
20240112,155300,25332250,3165,3165,3165,3165,0
|
|
20240112,155200,25332250,3165,3165,3165,3165,0
|
|
20240112,155100,25332250,3165,3165,3165,3165,0
|
|
20240112,155000,25332250,3165,3165,3165,3165,0
|
|
20240112,154900,25332250,3165,3165,3165,3165,0
|
|
20240112,154800,25332250,3165,3165,3165,3165,0
|
|
20240112,154700,25332250,3165,3165,3165,3165,0
|
|
20240112,154600,25332250,3165,3165,3165,3165,0
|
|
20240112,154500,25332250,3165,3165,3165,3165,0
|
|
20240112,154400,25332250,3165,3165,3165,3165,0
|
|
20240112,154300,25332250,3165,3165,3165,3165,0
|
|
20240112,154200,25332250,3165,3165,3165,3165,0
|
|
20240112,154100,25332250,3165,3165,3165,3165,0
|
|
20240112,154000,25332250,3165,3165,3165,3165,0
|
|
20240112,153900,25332250,3165,3165,3165,3165,853
|
|
20240112,153800,25332250,3165,3165,3165,3165,0
|
|
20240112,153700,25332250,3165,3165,3165,3165,0
|
|
20240112,153600,25332250,3165,3165,3165,3165,0
|
|
20240112,153500,25332250,3165,3165,3165,3165,0
|
|
20240112,153400,25332250,3165,3165,3165,3165,0
|
|
20240112,153300,25332250,3165,3165,3165,3165,0
|
|
20240112,153200,25332250,3165,3165,3165,3165,0
|
|
20240112,153100,25332250,3165,3165,3165,3165,0
|
|
20240112,153000,25332250,3165,3165,3165,3165,853
|
|
20240112,152900,22632505,3165,3165,3165,3165,0
|
|
20240112,152800,22632505,3165,3165,3165,3165,0
|
|
20240112,152700,22632505,3165,3165,3165,3165,0
|
|
20240112,152600,22632505,3165,3165,3165,3165,0
|
|
20240112,152500,22632505,3165,3165,3165,3165,0
|
|
20240112,152400,22632505,3165,3165,3165,3165,0
|
|
20240112,152300,22632505,3165,3165,3165,3165,0
|
|
20240112,152200,22632505,3165,3165,3165,3165,0
|
|
20240112,152100,22632505,3165,3165,3165,3165,0
|
|
20240112,152000,22632505,3165,3165,3165,3165,0
|
|
20240112,151900,22632505,3165,3165,3165,3165,0
|
|
20240112,151800,22632505,3165,3165,3165,3165,1
|
|
20240112,151700,22629340,3160,3160,3160,3160,0
|
|
20240112,151600,22629340,3160,3160,3160,3160,0
|
|
20240112,151500,22629340,3160,3160,3160,3160,0
|
|
20240112,151400,22629340,3160,3160,3160,3160,0
|
|
20240112,151300,22629340,3160,3160,3160,3160,0
|
|
20240112,151200,22629340,3160,3160,3160,3160,0
|
|
20240112,151100,22629340,3160,3160,3160,3160,0
|
|
20240112,151000,22629340,3160,3160,3160,3160,110
|
|
20240112,150900,22281740,3165,3165,3165,3165,0
|
|
20240112,150800,22281740,3165,3165,3165,3165,0
|
|
20240112,150700,22281740,3165,3160,3165,3160,3
|
|
20240112,150600,22272255,3160,3160,3160,3160,10
|
|
20240112,150500,22240655,3160,3160,3160,3160,0
|
|
20240112,150400,22240655,3160,3160,3160,3160,0
|
|
20240112,150300,22240655,3160,3160,3160,3160,0
|
|
20240112,150200,22240655,3160,3160,3160,3160,0
|
|
20240112,150100,22240655,3160,3160,3160,3160,1
|
|
20240112,150000,22237495,3155,3155,3155,3155,0
|
|
20240112,145900,22237495,3155,3155,3155,3155,0
|
|
20240112,145800,22237495,3155,3155,3155,3155,1
|
|
20240112,145700,22234340,3160,3160,3160,3160,0
|
|
20240112,145600,22234340,3160,3160,3165,3160,120
|
|
20240112,145500,21855125,3165,3165,3165,3165,0
|
|
20240112,145400,21855125,3165,3165,3165,3165,0
|
|
20240112,145300,21855125,3165,3165,3165,3165,0
|
|
20240112,145200,21855125,3165,3165,3165,3165,0
|
|
20240112,145100,21855125,3165,3165,3165,3165,0
|
|
20240112,145000,21855125,3165,3165,3165,3165,0
|
|
20240112,144900,21855125,3165,3165,3165,3165,0
|
|
20240112,144800,21855125,3165,3165,3165,3165,2
|
|
20240112,144700,21848795,3160,3160,3160,3160,1
|
|
20240112,144600,21845635,3160,3160,3160,3160,0
|
|
20240112,144500,21845635,3160,3160,3160,3160,53
|
|
20240112,144400,21678155,3160,3160,3160,3160,935
|
|
20240112,144300,18723555,3160,3160,3160,3160,0
|
|
20240112,144200,18723555,3160,3160,3160,3160,0
|
|
20240112,144100,18723555,3160,3160,3160,3160,0
|
|
20240112,144000,18723555,3160,3160,3160,3160,0
|
|
20240112,143900,18723555,3160,3160,3160,3160,0
|
|
20240112,143800,18723555,3160,3160,3160,3160,2
|
|
20240112,143700,18717235,3160,3160,3160,3160,0
|
|
20240112,143600,18717235,3160,3160,3160,3160,0
|
|
20240112,143500,18717235,3160,3160,3160,3160,0
|
|
20240112,143400,18717235,3160,3160,3160,3160,1
|
|
20240112,143300,18714075,3155,3155,3155,3155,0
|
|
20240112,143200,18714075,3155,3155,3155,3155,0
|
|
20240112,143100,18714075,3155,3155,3155,3155,0
|
|
20240112,143000,18714075,3155,3155,3155,3155,0
|
|
20240112,142900,18714075,3155,3155,3155,3155,0
|
|
20240112,142800,18714075,3155,3155,3155,3155,0
|
|
20240112,142700,18714075,3155,3155,3155,3155,0
|
|
20240112,142600,18714075,3155,3155,3155,3155,0
|
|
20240112,142500,18714075,3155,3155,3155,3155,0
|
|
20240112,142400,18714075,3155,3155,3155,3155,0
|
|
20240112,142300,18714075,3155,3155,3155,3155,1310
|
|
20240112,142200,14581025,3155,3155,3155,3155,0
|
|
20240112,142100,14581025,3155,3155,3155,3155,40
|
|
20240112,142000,14454825,3155,3155,3155,3155,0
|
|
20240112,141900,14454825,3155,3155,3155,3155,80
|
|
20240112,141800,14202425,3155,3155,3155,3155,0
|
|
20240112,141700,14202425,3155,3155,3155,3155,101
|
|
20240112,141600,13883770,3160,3160,3160,3160,0
|
|
20240112,141500,13883770,3160,3160,3160,3160,0
|
|
20240112,141400,13883770,3160,3160,3160,3160,0
|
|
20240112,141300,13883770,3160,3160,3160,3160,0
|
|
20240112,141200,13883770,3160,3160,3160,3160,0
|
|
20240112,141100,13883770,3160,3160,3160,3160,0
|
|
20240112,141000,13883770,3160,3160,3160,3160,0
|
|
20240112,140900,13883770,3160,3160,3160,3160,0
|
|
20240112,140800,13883770,3160,3160,3160,3160,0
|
|
20240112,140700,13883770,3160,3160,3160,3160,10
|
|
20240112,140600,13852170,3160,3160,3160,3160,0
|
|
20240112,140500,13852170,3160,3160,3160,3160,0
|
|
20240112,140400,13852170,3160,3160,3160,3160,0
|
|
20240112,140300,13852170,3160,3160,3160,3160,0
|
|
20240112,140200,13852170,3160,3160,3160,3160,0
|
|
20240112,140100,13852170,3160,3160,3160,3160,0
|
|
20240112,140000,13852170,3160,3160,3160,3160,0
|
|
20240112,135900,13852170,3160,3160,3160,3160,0
|
|
20240112,135800,13852170,3160,3160,3160,3160,2
|
|
20240112,135700,13845850,3160,3160,3160,3160,0
|
|
20240112,135600,13845850,3160,3160,3160,3160,0
|
|
20240112,135500,13845850,3160,3160,3160,3160,2
|
|
20240112,135400,13839530,3160,3160,3160,3160,0
|
|
20240112,135300,13839530,3160,3160,3160,3160,1
|
|
20240112,135200,13836370,3160,3160,3160,3160,0
|
|
20240112,135100,13836370,3160,3160,3160,3160,0
|
|
20240112,135000,13836370,3160,3160,3160,3160,0
|
|
20240112,134900,13836370,3160,3160,3160,3160,0
|
|
20240112,134800,13836370,3160,3160,3160,3160,5
|
|
20240112,134700,13820570,3160,3160,3160,3160,2
|
|
20240112,134600,13814250,3160,3160,3160,3160,0
|
|
20240112,134500,13814250,3160,3160,3160,3160,0
|
|
20240112,134400,13814250,3160,3160,3160,3160,0
|
|
20240112,134300,13814250,3160,3160,3160,3160,0
|
|
20240112,134200,13814250,3160,3160,3160,3160,0
|
|
20240112,134100,13814250,3160,3160,3160,3160,0
|
|
20240112,134000,13814250,3160,3160,3160,3160,0
|
|
20240112,133900,13814250,3160,3160,3160,3160,0
|
|
20240112,133800,13814250,3160,3160,3160,3160,0
|
|
20240112,133700,13814250,3160,3160,3160,3160,0
|
|
20240112,133600,13814250,3160,3160,3160,3160,0
|
|
20240112,133500,13814250,3160,3160,3160,3160,0
|
|
20240112,133400,13814250,3160,3160,3160,3160,0
|
|
20240112,133300,13814250,3160,3160,3160,3160,0
|
|
20240112,133200,13814250,3160,3160,3160,3160,0
|
|
20240112,133100,13814250,3160,3160,3160,3160,21
|
|
20240112,133000,13747890,3160,3160,3160,3160,0
|
|
20240112,132900,13747890,3160,3160,3160,3160,0
|
|
20240112,132800,13747890,3160,3160,3160,3160,0
|
|
20240112,132700,13747890,3160,3160,3160,3160,0
|
|
20240112,132600,13747890,3160,3160,3160,3160,0
|
|
20240112,132500,13747890,3160,3160,3160,3160,0
|
|
20240112,132400,13747890,3160,3160,3160,3160,0
|
|
20240112,132300,13747890,3160,3160,3160,3160,50
|
|
20240112,132200,13589890,3165,3165,3165,3165,0
|
|
20240112,132100,13589890,3165,3165,3165,3165,0
|
|
20240112,132000,13589890,3165,3165,3165,3165,0
|
|
20240112,131900,13589890,3165,3165,3165,3165,0
|
|
20240112,131800,13589890,3165,3165,3165,3165,0
|
|
20240112,131700,13589890,3165,3165,3165,3165,0
|
|
20240112,131600,13589890,3165,3165,3165,3165,0
|
|
20240112,131500,13589890,3165,3165,3165,3165,0
|
|
20240112,131400,13589890,3165,3165,3165,3165,0
|
|
20240112,131300,13589890,3165,3165,3165,3165,0
|
|
20240112,131200,13589890,3165,3165,3165,3165,10
|
|
20240112,131100,13558240,3165,3165,3165,3165,0
|
|
20240112,131000,13558240,3165,3165,3165,3165,0
|
|
20240112,130900,13558240,3165,3165,3165,3165,0
|
|
20240112,130800,13558240,3165,3165,3165,3165,0
|
|
20240112,130700,13558240,3165,3165,3165,3165,0
|
|
20240112,130600,13558240,3165,3165,3165,3165,0
|
|
20240112,130500,13558240,3165,3165,3165,3165,0
|
|
20240112,130400,13558240,3165,3165,3165,3165,0
|
|
20240112,130300,13558240,3165,3165,3165,3165,0
|
|
20240112,130200,13558240,3165,3165,3165,3165,0
|
|
20240112,130100,13558240,3165,3160,3165,3160,83
|
|
20240112,130000,13295955,3160,3160,3160,3160,0
|
|
20240112,125900,13295955,3160,3160,3160,3160,0
|
|
20240112,125800,13295955,3160,3160,3160,3160,0
|
|
20240112,125700,13295955,3160,3160,3160,3160,0
|
|
20240112,125600,13295955,3160,3160,3160,3160,0
|
|
20240112,125500,13295955,3160,3160,3160,3160,0
|
|
20240112,125400,13295955,3160,3160,3160,3160,0
|
|
20240112,125300,13295955,3160,3160,3160,3160,0
|
|
20240112,125200,13295955,3160,3160,3160,3160,0
|
|
20240112,125100,13295955,3160,3160,3160,3160,0
|
|
20240112,125000,13295955,3160,3160,3160,3160,0
|
|
20240112,124900,13295955,3160,3160,3160,3160,0
|
|
20240112,124800,13295955,3160,3160,3160,3160,0
|
|
20240112,124700,13295955,3160,3160,3160,3160,0
|
|
20240112,124600,13295955,3160,3160,3160,3160,0
|
|
20240112,124500,13295955,3160,3160,3160,3160,0
|
|
20240112,124400,13295955,3160,3160,3160,3160,0
|
|
20240112,124300,13295955,3160,3160,3160,3160,0
|
|
20240112,124200,13295955,3160,3160,3160,3160,0
|
|
20240112,124100,13295955,3160,3160,3160,3160,0
|
|
20240112,124000,13295955,3160,3160,3160,3160,0
|
|
20240112,123900,13295955,3160,3160,3160,3160,0
|
|
20240112,123800,13295955,3160,3160,3160,3160,0
|
|
20240112,123700,13295955,3160,3160,3160,3160,30
|
|
20240112,123600,13201155,3160,3160,3160,3160,0
|
|
20240112,123500,13201155,3160,3160,3160,3160,0
|
|
20240112,123400,13201155,3160,3160,3160,3160,0
|
|
20240112,123300,13201155,3160,3160,3160,3160,0
|
|
20240112,123200,13201155,3160,3160,3160,3160,0
|
|
20240112,123100,13201155,3160,3160,3160,3160,0
|
|
20240112,123000,13201155,3160,3160,3160,3160,0
|
|
20240112,122900,13201155,3160,3160,3160,3160,0
|
|
20240112,122800,13201155,3160,3160,3160,3160,0
|
|
20240112,122700,13201155,3160,3160,3160,3160,0
|
|
20240112,122600,13201155,3160,3160,3160,3160,0
|
|
20240112,122500,13201155,3160,3160,3160,3160,0
|
|
20240112,122400,13201155,3160,3160,3160,3160,0
|
|
20240112,122300,13201155,3160,3160,3160,3160,0
|
|
20240112,122200,13201155,3160,3160,3160,3160,0
|
|
20240112,122100,13201155,3160,3160,3160,3160,0
|
|
20240112,122000,13201155,3160,3160,3160,3160,0
|
|
20240112,121900,13201155,3160,3160,3160,3160,0
|
|
20240112,121800,13201155,3160,3160,3160,3160,0
|
|
20240112,121700,13201155,3160,3160,3160,3160,0
|
|
20240112,121600,13201155,3160,3160,3160,3160,0
|
|
20240112,121500,13201155,3160,3160,3160,3160,0
|
|
20240112,121400,13201155,3160,3160,3160,3160,0
|
|
20240112,121300,13201155,3160,3160,3160,3160,0
|
|
20240112,121200,13201155,3160,3160,3160,3160,0
|
|
20240112,121100,13201155,3160,3160,3160,3160,0
|
|
20240112,121000,13201155,3160,3160,3160,3160,0
|
|
20240112,120900,13201155,3160,3160,3160,3160,16
|
|
20240112,120800,13150595,3160,3160,3160,3160,0
|
|
20240112,120700,13150595,3160,3160,3160,3160,0
|
|
20240112,120600,13150595,3160,3160,3160,3160,0
|
|
20240112,120500,13150595,3160,3160,3160,3160,0
|
|
20240112,120400,13150595,3160,3160,3160,3160,0
|
|
20240112,120300,13150595,3160,3160,3160,3160,36
|
|
20240112,120200,13036835,3160,3160,3160,3160,0
|
|
20240112,120100,13036835,3160,3160,3160,3160,0
|
|
20240112,120000,13036835,3160,3160,3160,3160,1
|
|
20240112,115900,13033675,3160,3160,3160,3160,0
|
|
20240112,115800,13033675,3160,3160,3160,3160,0
|
|
20240112,115700,13033675,3160,3160,3160,3160,335
|
|
20240112,115600,11975075,3165,3165,3165,3165,1
|
|
20240112,115500,11971910,3165,3165,3165,3165,0
|
|
20240112,115400,11971910,3165,3165,3165,3165,0
|
|
20240112,115300,11971910,3165,3165,3165,3165,1
|
|
20240112,115200,11968745,3165,3165,3165,3165,0
|
|
20240112,115100,11968745,3165,3165,3165,3165,0
|
|
20240112,115000,11968745,3165,3165,3165,3165,1
|
|
20240112,114900,11965580,3165,3165,3165,3165,0
|
|
20240112,114800,11965580,3165,3165,3165,3165,1
|
|
20240112,114700,11962415,3165,3165,3165,3165,0
|
|
20240112,114600,11962415,3165,3165,3165,3165,2
|
|
20240112,114500,11956085,3165,3165,3165,3165,1
|
|
20240112,114400,11952920,3165,3165,3165,3165,1
|
|
20240112,114300,11949755,3165,3165,3165,3165,0
|
|
20240112,114200,11949755,3165,3165,3165,3165,0
|
|
20240112,114100,11949755,3165,3165,3165,3165,1
|
|
20240112,114000,11946590,3165,3165,3165,3165,0
|
|
20240112,113900,11946590,3165,3165,3165,3165,1
|
|
20240112,113800,11943425,3165,3165,3165,3165,0
|
|
20240112,113700,11943425,3165,3165,3165,3165,0
|
|
20240112,113600,11943425,3165,3165,3165,3165,1
|
|
20240112,113500,11940260,3165,3165,3165,3165,0
|
|
20240112,113400,11940260,3165,3165,3165,3165,1
|
|
20240112,113300,11937095,3165,3165,3165,3165,0
|
|
20240112,113200,11937095,3165,3165,3165,3165,0
|
|
20240112,113100,11937095,3165,3165,3165,3165,1
|
|
20240112,113000,11933930,3165,3165,3165,3165,0
|
|
20240112,112900,11933930,3165,3165,3165,3165,0
|
|
20240112,112800,11933930,3165,3165,3165,3165,1
|
|
20240112,112700,11930765,3165,3165,3165,3165,0
|
|
20240112,112600,11930765,3165,3165,3165,3165,1
|
|
20240112,112500,11927600,3165,3165,3165,3165,0
|
|
20240112,112400,11927600,3165,3165,3165,3165,0
|
|
20240112,112300,11927600,3165,3165,3165,3165,1
|
|
20240112,112200,11924435,3165,3165,3165,3165,0
|
|
20240112,112100,11924435,3165,3165,3165,3165,1
|
|
20240112,112000,11921270,3165,3165,3165,3165,0
|
|
20240112,111900,11921270,3165,3165,3165,3165,0
|
|
20240112,111800,11921270,3165,3165,3165,3165,1
|
|
20240112,111700,11918105,3165,3165,3165,3165,0
|
|
20240112,111600,11918105,3165,3165,3165,3165,0
|
|
20240112,111500,11918105,3165,3165,3165,3165,1
|
|
20240112,111400,11914940,3165,3165,3165,3165,1
|
|
20240112,111300,11911775,3155,3155,3155,3155,0
|
|
20240112,111200,11911775,3155,3165,3165,3155,6
|
|
20240112,111100,11892835,3165,3165,3165,3165,0
|
|
20240112,111000,11892835,3165,3165,3165,3165,0
|
|
20240112,110900,11892835,3165,3165,3165,3165,1
|
|
20240112,110800,11889670,3165,3165,3165,3165,100
|
|
20240112,110700,11573170,3165,3165,3165,3165,0
|
|
20240112,110600,11573170,3165,3165,3165,3165,1
|
|
20240112,110500,11570005,3165,3165,3165,3165,0
|
|
20240112,110400,11570005,3165,3165,3165,3165,1
|
|
20240112,110300,11566840,3165,3165,3165,3165,0
|
|
20240112,110200,11566840,3165,3165,3165,3165,0
|
|
20240112,110100,11566840,3165,3165,3165,3165,1
|
|
20240112,110000,11563675,3165,3165,3165,3165,0
|
|
20240112,105900,11563675,3165,3165,3165,3165,1
|
|
20240112,105800,11560510,3165,3165,3165,3165,0
|
|
20240112,105700,11560510,3165,3165,3165,3165,0
|
|
20240112,105600,11560510,3165,3165,3165,3165,1
|
|
20240112,105500,11557345,3165,3165,3165,3165,0
|
|
20240112,105400,11557345,3165,3165,3165,3165,0
|
|
20240112,105300,11557345,3165,3165,3165,3165,1
|
|
20240112,105200,11554180,3165,3165,3165,3165,0
|
|
20240112,105100,11554180,3165,3165,3165,3165,1
|
|
20240112,105000,11551015,3165,3165,3165,3165,0
|
|
20240112,104900,11551015,3165,3165,3165,3165,0
|
|
20240112,104800,11551015,3165,3165,3165,3165,1
|
|
20240112,104700,11547850,3165,3165,3165,3165,0
|
|
20240112,104600,11547850,3165,3165,3165,3165,1
|
|
20240112,104500,11544685,3165,3165,3165,3165,0
|
|
20240112,104400,11544685,3165,3165,3165,3165,1
|
|
20240112,104300,11541520,3165,3165,3165,3165,0
|
|
20240112,104200,11541520,3165,3165,3165,3165,1
|
|
20240112,104100,11538355,3165,3165,3165,3165,0
|
|
20240112,104000,11538355,3165,3165,3165,3165,0
|
|
20240112,103900,11538355,3165,3165,3165,3165,1
|
|
20240112,103800,11535190,3165,3165,3165,3165,0
|
|
20240112,103700,11535190,3165,3165,3165,3165,1
|
|
20240112,103600,11532025,3165,3165,3165,3165,0
|
|
20240112,103500,11532025,3165,3165,3165,3165,0
|
|
20240112,103400,11532025,3165,3165,3165,3165,1
|
|
20240112,103300,11528860,3165,3165,3165,3165,0
|
|
20240112,103200,11528860,3165,3165,3165,3165,0
|
|
20240112,103100,11528860,3165,3160,3165,3160,248
|
|
20240112,103000,10745175,3155,3155,3155,3155,4
|
|
20240112,102900,10732555,3160,3160,3160,3160,1
|
|
20240112,102800,10729395,3160,3160,3160,3160,0
|
|
20240112,102700,10729395,3160,3160,3160,3160,0
|
|
20240112,102600,10729395,3160,3160,3160,3160,1
|
|
20240112,102500,10726235,3160,3160,3160,3160,15
|
|
20240112,102400,10678835,3160,3160,3160,3160,1
|
|
20240112,102300,10675675,3160,3160,3160,3160,0
|
|
20240112,102200,10675675,3160,3160,3160,3160,0
|
|
20240112,102100,10675675,3160,3160,3160,3160,1
|
|
20240112,102000,10672515,3160,3160,3160,3160,0
|
|
20240112,101900,10672515,3160,3160,3160,3160,1
|
|
20240112,101800,10669355,3160,3160,3160,3160,0
|
|
20240112,101700,10669355,3160,3160,3160,3160,0
|
|
20240112,101600,10669355,3160,3155,3160,3155,6
|
|
20240112,101500,10650420,3160,3160,3160,3160,0
|
|
20240112,101400,10650420,3160,3160,3160,3160,0
|
|
20240112,101300,10650420,3160,3160,3160,3160,1
|
|
20240112,101200,10647260,3160,3160,3160,3160,1
|
|
20240112,101100,10644100,3160,3160,3160,3160,0
|
|
20240112,101000,10644100,3160,3160,3160,3160,0
|
|
20240112,100900,10644100,3160,3160,3160,3160,1
|
|
20240112,100800,10640940,3160,3160,3160,3160,0
|
|
20240112,100700,10640940,3160,3160,3160,3160,1
|
|
20240112,100600,10637780,3160,3160,3160,3160,0
|
|
20240112,100500,10637780,3160,3160,3160,3160,0
|
|
20240112,100400,10637780,3160,3160,3160,3160,1
|
|
20240112,100300,10634620,3160,3160,3160,3160,0
|
|
20240112,100200,10634620,3160,3160,3160,3160,1
|
|
20240112,100100,10631460,3165,3165,3165,3165,0
|
|
20240112,100000,10631460,3165,3165,3165,3165,0
|
|
20240112,095900,10631460,3165,3165,3165,3165,1
|
|
20240112,095800,10628295,3165,3165,3165,3165,0
|
|
20240112,095700,10628295,3165,3165,3165,3165,1
|
|
20240112,095600,10625130,3165,3165,3165,3165,0
|
|
20240112,095500,10625130,3165,3165,3165,3165,0
|
|
20240112,095400,10625130,3165,3165,3165,3165,1
|
|
20240112,095300,10621965,3165,3165,3165,3165,0
|
|
20240112,095200,10621965,3165,3165,3165,3165,0
|
|
20240112,095100,10621965,3165,3165,3165,3165,1
|
|
20240112,095000,10618800,3165,3165,3165,3165,0
|
|
20240112,094900,10618800,3165,3165,3165,3165,1
|
|
20240112,094800,10615635,3165,3165,3165,3165,0
|
|
20240112,094700,10615635,3165,3165,3165,3165,0
|
|
20240112,094600,10615635,3165,3165,3165,3165,1
|
|
20240112,094500,10612470,3165,3165,3165,3165,1
|
|
20240112,094400,10609305,3170,3170,3170,3170,0
|
|
20240112,094300,10609305,3170,3170,3170,3170,0
|
|
20240112,094200,10609305,3170,3170,3170,3170,1
|
|
20240112,094100,10606135,3155,3155,3155,3155,0
|
|
20240112,094000,10606135,3155,3170,3170,3155,221
|
|
20240112,093900,9908855,3170,3170,3170,3170,0
|
|
20240112,093800,9908855,3170,3170,3170,3170,0
|
|
20240112,093700,9908855,3170,3170,3170,3170,9
|
|
20240112,093600,9880325,3160,3160,3160,3160,14
|
|
20240112,093500,9836085,3170,3170,3170,3170,1
|
|
20240112,093400,9832915,3170,3170,3170,3170,1
|
|
20240112,093300,9829745,3170,3170,3170,3170,5
|
|
20240112,093200,9813895,3155,3160,3170,3155,102
|
|
20240112,093100,9492030,3170,3170,3170,3170,7
|
|
20240112,093000,9469840,3170,3170,3170,3170,0
|
|
20240112,092900,9469840,3170,3165,3170,3165,128
|
|
20240112,092800,9064715,3165,3165,3165,3165,873
|
|
20240112,092700,6301670,3165,3165,3165,3165,1
|
|
20240112,092600,6298505,3160,3160,3160,3160,300
|
|
20240112,092500,5350505,3165,3165,3165,3165,0
|
|
20240112,092400,5350505,3165,3165,3165,3165,316
|
|
20240112,092300,4350365,3165,3165,3165,3165,0
|
|
20240112,092200,4350365,3165,3165,3165,3165,1
|
|
20240112,092100,4347200,3165,3165,3165,3165,1010
|
|
20240112,092000,1150550,3165,3165,3165,3165,0
|
|
20240112,091900,1150550,3165,3165,3165,3165,1
|
|
20240112,091800,1147385,3165,3165,3165,3165,0
|
|
20240112,091700,1147385,3165,3165,3165,3165,0
|
|
20240112,091600,1147385,3165,3165,3165,3165,1
|
|
20240112,091500,1144220,3165,3165,3165,3165,1
|
|
20240112,091400,1141055,3160,3160,3160,3155,151
|
|
20240112,091300,664640,3165,3165,3165,3165,1
|
|
20240112,091200,661475,3165,3165,3165,3165,0
|
|
20240112,091100,661475,3165,3165,3165,3165,0
|
|
20240112,091000,661475,3165,3165,3165,3165,1
|
|
20240112,090900,658310,3165,3165,3165,3165,188
|
|
20240112,090800,63290,3160,3160,3160,3160,0
|
|
20240112,090700,63290,3160,3165,3165,3160,3
|
|
20240112,090600,53805,3165,3165,3165,3165,0
|
|
20240112,090500,53805,3165,3165,3165,3165,1
|
|
20240112,090400,50640,3165,3165,3165,3165,7
|
|
20240112,090300,28485,3165,3165,3165,3165,6
|
|
20240112,090200,9495,3165,3165,3165,3165,1
|
|
20240112,090100,6330,3165,3165,3165,3165,0
|
|
20240112,090000,6330,3165,3165,3165,3165,2
|