616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191300,332819390,3320,3320,3320,3320,1766
|
|
20240109,191200,332819390,3320,3320,3320,3320,0
|
|
20240109,191100,332819390,3320,3320,3320,3320,0
|
|
20240109,191000,332819390,3320,3320,3320,3320,0
|
|
20240109,190900,332819390,3320,3320,3320,3320,0
|
|
20240109,190800,332819390,3320,3320,3320,3320,0
|
|
20240109,190700,332819390,3320,3320,3320,3320,0
|
|
20240109,190600,332819390,3320,3320,3320,3320,0
|
|
20240109,190500,332819390,3320,3320,3320,3320,0
|
|
20240109,190400,332819390,3320,3320,3320,3320,0
|
|
20240109,190300,332819390,3320,3320,3320,3320,0
|
|
20240109,190200,332819390,3320,3320,3320,3320,0
|
|
20240109,190100,332819390,3320,3320,3320,3320,0
|
|
20240109,190000,332819390,3320,3320,3320,3320,0
|
|
20240109,185900,332819390,3320,3320,3320,3320,0
|
|
20240109,185800,332819390,3320,3320,3320,3320,0
|
|
20240109,185700,332819390,3320,3320,3320,3320,0
|
|
20240109,185600,332819390,3320,3320,3320,3320,0
|
|
20240109,185500,332819390,3320,3320,3320,3320,0
|
|
20240109,185400,332819390,3320,3320,3320,3320,0
|
|
20240109,185300,332819390,3320,3320,3320,3320,0
|
|
20240109,185200,332819390,3320,3320,3320,3320,0
|
|
20240109,185100,332819390,3320,3320,3320,3320,0
|
|
20240109,185000,332819390,3320,3320,3320,3320,0
|
|
20240109,184900,332819390,3320,3320,3320,3320,0
|
|
20240109,184800,332819390,3320,3320,3320,3320,0
|
|
20240109,184700,332819390,3320,3320,3320,3320,0
|
|
20240109,184600,332819390,3320,3320,3320,3320,0
|
|
20240109,184500,332819390,3320,3320,3320,3320,0
|
|
20240109,184400,332819390,3320,3320,3320,3320,0
|
|
20240109,184300,332819390,3320,3320,3320,3320,1766
|
|
20240109,184200,332819390,3320,3320,3320,3320,0
|
|
20240109,184100,332819390,3320,3320,3320,3320,0
|
|
20240109,184000,332819390,3320,3320,3320,3320,0
|
|
20240109,183900,332819390,3320,3320,3320,3320,0
|
|
20240109,183800,332819390,3320,3320,3320,3320,0
|
|
20240109,183700,332819390,3320,3320,3320,3320,0
|
|
20240109,183600,332819390,3320,3320,3320,3320,0
|
|
20240109,183500,332819390,3320,3320,3320,3320,0
|
|
20240109,183400,332819390,3320,3320,3320,3320,0
|
|
20240109,183300,332819390,3320,3320,3320,3320,0
|
|
20240109,183200,332819390,3320,3320,3320,3320,0
|
|
20240109,183100,332819390,3320,3320,3320,3320,0
|
|
20240109,183000,332819390,3320,3320,3320,3320,0
|
|
20240109,182900,332819390,3320,3320,3320,3320,0
|
|
20240109,182800,332819390,3320,3320,3320,3320,0
|
|
20240109,182700,332819390,3320,3320,3320,3320,0
|
|
20240109,182600,332819390,3320,3320,3320,3320,0
|
|
20240109,182500,332819390,3320,3320,3320,3320,0
|
|
20240109,182400,332819390,3320,3320,3320,3320,0
|
|
20240109,182300,332819390,3320,3320,3320,3320,0
|
|
20240109,182200,332819390,3320,3320,3320,3320,0
|
|
20240109,182100,332819390,3320,3320,3320,3320,0
|
|
20240109,182000,332819390,3320,3320,3320,3320,0
|
|
20240109,181900,332819390,3320,3320,3320,3320,0
|
|
20240109,181800,332819390,3320,3320,3320,3320,0
|
|
20240109,181700,332819390,3320,3320,3320,3320,0
|
|
20240109,181600,332819390,3320,3320,3320,3320,0
|
|
20240109,181500,332819390,3320,3320,3320,3320,0
|
|
20240109,181400,332819390,3320,3320,3320,3320,0
|
|
20240109,181300,332819390,3320,3320,3320,3320,1766
|
|
20240109,181200,332819390,3320,3320,3320,3320,0
|
|
20240109,181100,332819390,3320,3320,3320,3320,0
|
|
20240109,181000,332819390,3320,3320,3320,3320,0
|
|
20240109,180900,332819390,3320,3320,3320,3320,0
|
|
20240109,180800,332819390,3320,3320,3320,3320,0
|
|
20240109,180700,332819390,3320,3320,3320,3320,0
|
|
20240109,180600,332819390,3320,3320,3320,3320,0
|
|
20240109,180500,332819390,3320,3320,3320,3320,0
|
|
20240109,180400,332819390,3320,3320,3320,3320,0
|
|
20240109,180300,332819390,3320,3320,3320,3320,0
|
|
20240109,180200,332819390,3320,3320,3320,3320,0
|
|
20240109,180100,332819390,3320,3320,3320,3320,0
|
|
20240109,180000,332819390,3320,3320,3320,3320,0
|
|
20240109,175900,332819390,3320,3320,3320,3320,0
|
|
20240109,175800,332819390,3320,3320,3320,3320,0
|
|
20240109,175700,332819390,3320,3320,3320,3320,0
|
|
20240109,175600,332819390,3320,3320,3320,3320,0
|
|
20240109,175500,332819390,3320,3320,3320,3320,0
|
|
20240109,175400,332819390,3320,3320,3320,3320,0
|
|
20240109,175300,332819390,3320,3320,3320,3320,0
|
|
20240109,175200,332819390,3320,3320,3320,3320,0
|
|
20240109,175100,332819390,3320,3320,3320,3320,0
|
|
20240109,175000,332819390,3320,3320,3320,3320,0
|
|
20240109,174900,332819390,3320,3320,3320,3320,0
|
|
20240109,174800,332819390,3320,3320,3320,3320,0
|
|
20240109,174700,332819390,3320,3320,3320,3320,0
|
|
20240109,174600,332819390,3320,3320,3320,3320,0
|
|
20240109,174500,332819390,3320,3320,3320,3320,0
|
|
20240109,174400,332819390,3320,3320,3320,3320,0
|
|
20240109,174300,332819390,3320,3320,3320,3320,1766
|
|
20240109,174200,332819390,3320,3320,3320,3320,0
|
|
20240109,174100,332819390,3320,3320,3320,3320,0
|
|
20240109,174000,332819390,3320,3320,3320,3320,0
|
|
20240109,173900,332819390,3320,3320,3320,3320,0
|
|
20240109,173800,332819390,3320,3320,3320,3320,0
|
|
20240109,173700,332819390,3320,3320,3320,3320,0
|
|
20240109,173600,332819390,3320,3320,3320,3320,0
|
|
20240109,173500,332819390,3320,3320,3320,3320,0
|
|
20240109,173400,332819390,3320,3320,3320,3320,0
|
|
20240109,173300,332819390,3320,3320,3320,3320,0
|
|
20240109,173200,332819390,3320,3320,3320,3320,0
|
|
20240109,173100,332819390,3320,3320,3320,3320,0
|
|
20240109,173000,332819390,3320,3320,3320,3320,0
|
|
20240109,172900,332819390,3320,3320,3320,3320,0
|
|
20240109,172800,332819390,3320,3320,3320,3320,0
|
|
20240109,172700,332819390,3320,3320,3320,3320,0
|
|
20240109,172600,332819390,3320,3320,3320,3320,0
|
|
20240109,172500,332819390,3320,3320,3320,3320,0
|
|
20240109,172400,332819390,3320,3320,3320,3320,0
|
|
20240109,172300,332819390,3320,3320,3320,3320,0
|
|
20240109,172200,332819390,3320,3320,3320,3320,0
|
|
20240109,172100,332819390,3320,3320,3320,3320,0
|
|
20240109,172000,332819390,3320,3320,3320,3320,0
|
|
20240109,171900,332819390,3320,3320,3320,3320,0
|
|
20240109,171800,332819390,3320,3320,3320,3320,0
|
|
20240109,171700,332819390,3320,3320,3320,3320,0
|
|
20240109,171600,332819390,3320,3320,3320,3320,0
|
|
20240109,171500,332819390,3320,3320,3320,3320,0
|
|
20240109,171400,332819390,3320,3320,3320,3320,0
|
|
20240109,171300,332819390,3320,3320,3320,3320,1766
|
|
20240109,171200,332819390,3320,3320,3320,3320,0
|
|
20240109,171100,332819390,3320,3320,3320,3320,0
|
|
20240109,171000,332819390,3320,3320,3320,3320,0
|
|
20240109,170900,332819390,3320,3320,3320,3320,0
|
|
20240109,170800,332819390,3320,3320,3320,3320,0
|
|
20240109,170700,332819390,3320,3320,3320,3320,0
|
|
20240109,170600,332819390,3320,3320,3320,3320,0
|
|
20240109,170500,332819390,3320,3320,3320,3320,0
|
|
20240109,170400,332819390,3320,3320,3320,3320,0
|
|
20240109,170300,332819390,3320,3320,3320,3320,0
|
|
20240109,170200,332819390,3320,3320,3320,3320,0
|
|
20240109,170100,332819390,3320,3320,3320,3320,0
|
|
20240109,170000,332819390,3320,3320,3320,3320,0
|
|
20240109,165900,332819390,3320,3320,3320,3320,0
|
|
20240109,165800,332819390,3320,3320,3320,3320,0
|
|
20240109,165700,332819390,3320,3320,3320,3320,0
|
|
20240109,165600,332819390,3320,3320,3320,3320,0
|
|
20240109,165500,332819390,3320,3320,3320,3320,0
|
|
20240109,165400,332819390,3320,3320,3320,3320,0
|
|
20240109,165300,332819390,3320,3320,3320,3320,0
|
|
20240109,165200,332819390,3320,3320,3320,3320,0
|
|
20240109,165100,332819390,3320,3320,3320,3320,0
|
|
20240109,165000,332819390,3320,3320,3320,3320,0
|
|
20240109,164900,332819390,3320,3320,3320,3320,0
|
|
20240109,164800,332819390,3320,3320,3320,3320,0
|
|
20240109,164700,332819390,3320,3320,3320,3320,0
|
|
20240109,164600,332819390,3320,3320,3320,3320,0
|
|
20240109,164500,332819390,3320,3320,3320,3320,0
|
|
20240109,164400,332819390,3320,3320,3320,3320,0
|
|
20240109,164300,332819390,3320,3320,3320,3320,1766
|
|
20240109,164200,332819390,3320,3320,3320,3320,0
|
|
20240109,164100,332819390,3320,3320,3320,3320,0
|
|
20240109,164000,332819390,3320,3320,3320,3320,0
|
|
20240109,163900,332819390,3320,3320,3320,3320,0
|
|
20240109,163800,332819390,3320,3320,3320,3320,0
|
|
20240109,163700,332819390,3320,3320,3320,3320,0
|
|
20240109,163600,332819390,3320,3320,3320,3320,0
|
|
20240109,163500,332819390,3320,3320,3320,3320,0
|
|
20240109,163400,332819390,3320,3320,3320,3320,0
|
|
20240109,163300,332819390,3320,3320,3320,3320,0
|
|
20240109,163200,332819390,3320,3320,3320,3320,0
|
|
20240109,163100,332819390,3320,3320,3320,3320,0
|
|
20240109,163000,332819390,3320,3320,3320,3320,0
|
|
20240109,162900,332819390,3320,3320,3320,3320,0
|
|
20240109,162800,332819390,3320,3320,3320,3320,0
|
|
20240109,162700,332819390,3320,3320,3320,3320,0
|
|
20240109,162600,332819390,3320,3320,3320,3320,0
|
|
20240109,162500,332819390,3320,3320,3320,3320,0
|
|
20240109,162400,332819390,3320,3320,3320,3320,0
|
|
20240109,162300,332819390,3320,3320,3320,3320,0
|
|
20240109,162200,332819390,3320,3320,3320,3320,0
|
|
20240109,162100,332819390,3320,3320,3320,3320,0
|
|
20240109,162000,332819390,3320,3320,3320,3320,0
|
|
20240109,161900,332819390,3320,3320,3320,3320,0
|
|
20240109,161800,332819390,3320,3320,3320,3320,0
|
|
20240109,161700,332819390,3320,3320,3320,3320,0
|
|
20240109,161600,332819390,3320,3320,3320,3320,0
|
|
20240109,161500,332819390,3320,3320,3320,3320,0
|
|
20240109,161400,332819390,3320,3320,3320,3320,0
|
|
20240109,161300,332819390,3320,3320,3320,3320,1766
|
|
20240109,161200,332819390,3320,3320,3320,3320,0
|
|
20240109,161100,332819390,3320,3320,3320,3320,0
|
|
20240109,161000,332819390,3320,3320,3320,3320,0
|
|
20240109,160900,332819390,3320,3320,3320,3320,0
|
|
20240109,160800,332819390,3320,3320,3320,3320,0
|
|
20240109,160700,332819390,3320,3320,3320,3320,0
|
|
20240109,160600,332819390,3320,3320,3320,3320,0
|
|
20240109,160500,332819390,3320,3320,3320,3320,0
|
|
20240109,160400,332819390,3320,3320,3320,3320,0
|
|
20240109,160300,332819390,3320,3320,3320,3320,0
|
|
20240109,160200,332819390,3320,3320,3320,3320,0
|
|
20240109,160100,332819390,3320,3320,3320,3320,0
|
|
20240109,160000,332819390,3320,3320,3320,3320,0
|
|
20240109,155900,332819390,3320,3320,3320,3320,0
|
|
20240109,155800,332819390,3320,3320,3320,3320,0
|
|
20240109,155700,332819390,3320,3320,3320,3320,0
|
|
20240109,155600,332819390,3320,3320,3320,3320,0
|
|
20240109,155500,332819390,3320,3320,3320,3320,0
|
|
20240109,155400,332819390,3320,3320,3320,3320,0
|
|
20240109,155300,332819390,3320,3320,3320,3320,0
|
|
20240109,155200,332819390,3320,3320,3320,3320,0
|
|
20240109,155100,332819390,3320,3320,3320,3320,0
|
|
20240109,155000,332819390,3320,3320,3320,3320,0
|
|
20240109,154900,332819390,3320,3320,3320,3320,0
|
|
20240109,154800,332819390,3320,3320,3320,3320,0
|
|
20240109,154700,332819390,3320,3320,3320,3320,0
|
|
20240109,154600,332819390,3320,3320,3320,3320,0
|
|
20240109,154500,332819390,3320,3320,3320,3320,0
|
|
20240109,154400,332819390,3320,3320,3320,3320,0
|
|
20240109,154300,332819390,3320,3320,3320,3320,1766
|
|
20240109,154200,332819390,3320,3320,3320,3320,0
|
|
20240109,154100,332819390,3320,3320,3320,3320,0
|
|
20240109,154000,332819390,3320,3320,3320,3320,0
|
|
20240109,153900,332819390,3320,3320,3320,3320,0
|
|
20240109,153800,332819390,3320,3320,3320,3320,0
|
|
20240109,153700,332819390,3320,3320,3320,3320,0
|
|
20240109,153600,332819390,3320,3320,3320,3320,0
|
|
20240109,153500,332819390,3320,3320,3320,3320,0
|
|
20240109,153400,332819390,3320,3320,3320,3320,0
|
|
20240109,153300,332819390,3320,3320,3320,3320,0
|
|
20240109,153200,332819390,3320,3320,3320,3320,0
|
|
20240109,153100,332819390,3320,3320,3320,3320,0
|
|
20240109,153000,332819390,3320,3320,3320,3320,1766
|
|
20240109,152900,326956270,3310,3310,3310,3310,0
|
|
20240109,152800,326956270,3310,3310,3310,3310,0
|
|
20240109,152700,326956270,3310,3310,3310,3310,0
|
|
20240109,152600,326956270,3310,3310,3310,3310,0
|
|
20240109,152500,326956270,3310,3310,3310,3310,0
|
|
20240109,152400,326956270,3310,3310,3310,3310,0
|
|
20240109,152300,326956270,3310,3310,3310,3310,0
|
|
20240109,152200,326956270,3310,3310,3310,3310,0
|
|
20240109,152100,326956270,3310,3310,3310,3310,0
|
|
20240109,152000,326956270,3310,3310,3310,3310,0
|
|
20240109,151900,326956270,3310,3310,3310,3310,36
|
|
20240109,151800,326837110,3320,3315,3320,3315,94
|
|
20240109,151700,326525130,3320,3320,3320,3320,0
|
|
20240109,151600,326525130,3320,3320,3320,3320,0
|
|
20240109,151500,326525130,3320,3320,3320,3320,200
|
|
20240109,151400,325861130,3315,3315,3315,3315,0
|
|
20240109,151300,325861130,3315,3315,3315,3315,0
|
|
20240109,151200,325861130,3315,3315,3315,3315,20
|
|
20240109,151100,325794830,3320,3320,3320,3320,0
|
|
20240109,151000,325794830,3320,3320,3320,3320,0
|
|
20240109,150900,325794830,3320,3320,3320,3320,0
|
|
20240109,150800,325794830,3320,3320,3320,3320,20
|
|
20240109,150700,325728430,3310,3310,3310,3310,150
|
|
20240109,150600,325231930,3305,3305,3305,3305,0
|
|
20240109,150500,325231930,3305,3305,3305,3305,0
|
|
20240109,150400,325231930,3305,3305,3305,3305,0
|
|
20240109,150300,325231930,3305,3305,3305,3305,0
|
|
20240109,150200,325231930,3305,3320,3320,3305,4954
|
|
20240109,150100,308857390,3315,3315,3315,3315,0
|
|
20240109,150000,308857390,3315,3315,3315,3315,40
|
|
20240109,145900,308724790,3315,3315,3315,3315,25
|
|
20240109,145800,308641915,3310,3315,3315,3310,66
|
|
20240109,145700,308423330,3310,3315,3315,3310,175
|
|
20240109,145600,307843955,3315,3315,3315,3315,26
|
|
20240109,145500,307757765,3315,3320,3320,3305,5732
|
|
20240109,145400,288796775,3325,3325,3325,3325,0
|
|
20240109,145300,288796775,3325,3325,3325,3325,70
|
|
20240109,145200,288564025,3330,3330,3330,3330,0
|
|
20240109,145100,288564025,3330,3330,3330,3330,0
|
|
20240109,145000,288564025,3330,3330,3330,3330,0
|
|
20240109,144900,288564025,3330,3320,3330,3320,6
|
|
20240109,144800,288544055,3325,3325,3325,3325,0
|
|
20240109,144700,288544055,3325,3325,3325,3325,0
|
|
20240109,144600,288544055,3325,3325,3325,3325,0
|
|
20240109,144500,288544055,3325,3325,3325,3325,0
|
|
20240109,144400,288544055,3325,3325,3325,3325,0
|
|
20240109,144300,288544055,3325,3325,3325,3325,216
|
|
20240109,144200,287825855,3335,3335,3335,3335,0
|
|
20240109,144100,287825855,3335,3335,3335,3335,0
|
|
20240109,144000,287825855,3335,3335,3335,3335,60
|
|
20240109,143900,287625755,3335,3335,3335,3335,0
|
|
20240109,143800,287625755,3335,3335,3335,3335,0
|
|
20240109,143700,287625755,3335,3325,3335,3325,3
|
|
20240109,143600,287615770,3335,3335,3335,3335,0
|
|
20240109,143500,287615770,3335,3335,3335,3335,0
|
|
20240109,143400,287615770,3335,3335,3335,3335,0
|
|
20240109,143300,287615770,3335,3335,3335,3335,11
|
|
20240109,143200,287579085,3335,3335,3335,3335,0
|
|
20240109,143100,287579085,3335,3335,3335,3335,0
|
|
20240109,143000,287579085,3335,3335,3335,3335,0
|
|
20240109,142900,287579085,3335,3335,3335,3335,0
|
|
20240109,142800,287579085,3335,3335,3335,3335,0
|
|
20240109,142700,287579085,3335,3335,3335,3335,0
|
|
20240109,142600,287579085,3335,3335,3335,3335,1
|
|
20240109,142500,287575750,3335,3335,3345,3330,1140
|
|
20240109,142400,283772675,3335,3335,3335,3335,1
|
|
20240109,142300,283769340,3335,3335,3335,3335,0
|
|
20240109,142200,283769340,3335,3335,3335,3335,0
|
|
20240109,142100,283769340,3335,3335,3335,3335,6
|
|
20240109,142000,283749330,3335,3330,3335,3330,4
|
|
20240109,141900,283735995,3340,3325,3340,3325,20
|
|
20240109,141800,283669425,3320,3330,3330,3320,20
|
|
20240109,141700,283603015,3335,3335,3335,3335,0
|
|
20240109,141600,283603015,3335,3335,3335,3335,37
|
|
20240109,141500,283479620,3335,3335,3335,3335,0
|
|
20240109,141400,283479620,3335,3330,3335,3330,34
|
|
20240109,141300,283366235,3320,3320,3320,3320,0
|
|
20240109,141200,283366235,3320,3320,3320,3320,636
|
|
20240109,141100,281254715,3315,3315,3315,3315,70
|
|
20240109,141000,281022665,3315,3315,3315,3315,529
|
|
20240109,140900,279269030,3310,3310,3315,3310,141
|
|
20240109,140800,278802295,3310,3315,3315,3310,5702
|
|
20240109,140700,259911515,3320,3325,3325,3320,2873
|
|
20240109,140600,250367150,3345,3345,3345,3345,0
|
|
20240109,140500,250367150,3345,3345,3345,3345,0
|
|
20240109,140400,250367150,3345,3345,3345,3345,0
|
|
20240109,140300,250367150,3345,3345,3345,3345,0
|
|
20240109,140200,250367150,3345,3345,3345,3345,0
|
|
20240109,140100,250367150,3345,3345,3345,3345,0
|
|
20240109,140000,250367150,3345,3335,3345,3335,2
|
|
20240109,135900,250360470,3320,3330,3350,3320,1336
|
|
20240109,135800,245908690,3325,3325,3325,3325,1
|
|
20240109,135700,245905365,3315,3315,3315,3315,0
|
|
20240109,135600,245905365,3315,3315,3315,3315,0
|
|
20240109,135500,245905365,3315,3315,3315,3315,0
|
|
20240109,135400,245905365,3315,3315,3315,3315,0
|
|
20240109,135300,245905365,3315,3315,3315,3315,0
|
|
20240109,135200,245905365,3315,3315,3315,3315,0
|
|
20240109,135100,245905365,3315,3315,3315,3315,0
|
|
20240109,135000,245905365,3315,3315,3315,3315,0
|
|
20240109,134900,245905365,3315,3315,3315,3315,0
|
|
20240109,134800,245905365,3315,3320,3320,3315,2000
|
|
20240109,134700,239273935,3320,3320,3320,3320,0
|
|
20240109,134600,239273935,3320,3320,3320,3320,0
|
|
20240109,134500,239273935,3320,3320,3320,3320,0
|
|
20240109,134400,239273935,3320,3320,3320,3320,0
|
|
20240109,134300,239273935,3320,3320,3320,3320,0
|
|
20240109,134200,239273935,3320,3320,3320,3320,0
|
|
20240109,134100,239273935,3320,3325,3325,3320,2800
|
|
20240109,134000,229972935,3330,3325,3330,3325,2119
|
|
20240109,133900,222925565,3325,3325,3325,3325,214
|
|
20240109,133800,222214015,3330,3330,3330,3330,5
|
|
20240109,133700,222197365,3325,3325,3325,3325,0
|
|
20240109,133600,222197365,3325,3325,3325,3325,0
|
|
20240109,133500,222197365,3325,3325,3325,3325,0
|
|
20240109,133400,222197365,3325,3325,3325,3325,11
|
|
20240109,133300,222160790,3325,3325,3325,3325,0
|
|
20240109,133200,222160790,3325,3325,3325,3325,0
|
|
20240109,133100,222160790,3325,3325,3325,3325,0
|
|
20240109,133000,222160790,3325,3325,3325,3325,0
|
|
20240109,132900,222160790,3325,3325,3325,3325,0
|
|
20240109,132800,222160790,3325,3330,3330,3325,105
|
|
20240109,132700,221811640,3330,3330,3330,3330,0
|
|
20240109,132600,221811640,3330,3330,3330,3330,0
|
|
20240109,132500,221811640,3330,3325,3330,3325,200
|
|
20240109,132400,221145645,3320,3320,3320,3320,100
|
|
20240109,132300,220813645,3320,3320,3320,3320,1
|
|
20240109,132200,220810325,3325,3330,3330,3325,2281
|
|
20240109,132100,213225720,3325,3325,3325,3325,0
|
|
20240109,132000,213225720,3325,3325,3325,3325,0
|
|
20240109,131900,213225720,3325,3325,3325,3325,0
|
|
20240109,131800,213225720,3325,3325,3325,3325,0
|
|
20240109,131700,213225720,3325,3325,3325,3325,0
|
|
20240109,131600,213225720,3325,3325,3325,3325,0
|
|
20240109,131500,213225720,3325,3325,3325,3325,0
|
|
20240109,131400,213225720,3325,3325,3325,3325,1
|
|
20240109,131300,213222395,3330,3335,3335,3330,17776
|
|
20240109,131200,154002430,3340,3340,3340,3340,0
|
|
20240109,131100,154002430,3340,3340,3340,3340,0
|
|
20240109,131000,154002430,3340,3340,3340,3340,0
|
|
20240109,130900,154002430,3340,3340,3340,3340,4
|
|
20240109,130800,153989070,3345,3345,3345,3345,0
|
|
20240109,130700,153989070,3345,3345,3345,3345,0
|
|
20240109,130600,153989070,3345,3345,3345,3345,0
|
|
20240109,130500,153989070,3345,3345,3345,3345,0
|
|
20240109,130400,153989070,3345,3345,3345,3345,2000
|
|
20240109,130300,147299070,3345,3345,3345,3345,0
|
|
20240109,130200,147299070,3345,3335,3345,3335,27
|
|
20240109,130100,147209015,3335,3335,3335,3335,0
|
|
20240109,130000,147209015,3335,3335,3335,3335,481
|
|
20240109,125900,145604880,3335,3340,3340,3335,5955
|
|
20240109,125800,125720255,3345,3345,3345,3345,0
|
|
20240109,125700,125720255,3345,3345,3345,3345,3
|
|
20240109,125600,125710220,3345,3345,3345,3345,0
|
|
20240109,125500,125710220,3345,3345,3345,3345,6
|
|
20240109,125400,125690150,3350,3360,3360,3350,132
|
|
20240109,125300,125246700,3360,3360,3360,3360,0
|
|
20240109,125200,125246700,3360,3360,3360,3360,1
|
|
20240109,125100,125243340,3360,3360,3360,3360,50
|
|
20240109,125000,125075340,3345,3345,3345,3345,0
|
|
20240109,124900,125075340,3345,3345,3345,3345,0
|
|
20240109,124800,125075340,3345,3345,3345,3345,0
|
|
20240109,124700,125075340,3345,3345,3345,3345,0
|
|
20240109,124600,125075340,3345,3345,3345,3345,210
|
|
20240109,124500,124372890,3350,3350,3350,3350,0
|
|
20240109,124400,124372890,3350,3350,3350,3350,41
|
|
20240109,124300,124235540,3350,3350,3350,3350,0
|
|
20240109,124200,124235540,3350,3355,3355,3350,10
|
|
20240109,124100,124202035,3355,3355,3355,3355,0
|
|
20240109,124000,124202035,3355,3355,3355,3355,0
|
|
20240109,123900,124202035,3355,3355,3355,3355,534
|
|
20240109,123800,122410465,3370,3360,3370,3345,2610
|
|
20240109,123700,113646065,3365,3365,3365,3350,1127
|
|
20240109,123600,109853875,3385,3385,3385,3385,0
|
|
20240109,123500,109853875,3385,3385,3385,3385,0
|
|
20240109,123400,109853875,3385,3385,3385,3385,0
|
|
20240109,123300,109853875,3385,3385,3385,3385,1
|
|
20240109,123200,109850490,3380,3365,3380,3350,5863
|
|
20240109,123100,90100575,3360,3360,3360,3360,0
|
|
20240109,123000,90100575,3360,3360,3360,3360,0
|
|
20240109,122900,90100575,3360,3365,3385,3355,5002
|
|
20240109,122800,73197565,3365,3350,3365,3350,600
|
|
20240109,122700,71181725,3345,3345,3345,3345,0
|
|
20240109,122600,71181725,3345,3345,3345,3345,110
|
|
20240109,122500,70813775,3340,3340,3340,3340,0
|
|
20240109,122400,70813775,3340,3340,3340,3340,29
|
|
20240109,122300,70716915,3345,3345,3345,3345,0
|
|
20240109,122200,70716915,3345,3345,3345,3345,0
|
|
20240109,122100,70716915,3345,3345,3345,3345,10
|
|
20240109,122000,70683465,3350,3350,3350,3350,3
|
|
20240109,121900,70673415,3350,3345,3350,3345,300
|
|
20240109,121800,69668515,3340,3340,3340,3340,0
|
|
20240109,121700,69668515,3340,3340,3340,3340,59
|
|
20240109,121600,69471455,3345,3345,3345,3345,1
|
|
20240109,121500,69468110,3350,3350,3350,3350,0
|
|
20240109,121400,69468110,3350,3350,3350,3350,0
|
|
20240109,121300,69468110,3350,3350,3350,3350,0
|
|
20240109,121200,69468110,3350,3350,3350,3350,89
|
|
20240109,121100,69169960,3350,3350,3350,3350,0
|
|
20240109,121000,69169960,3350,3350,3350,3350,1
|
|
20240109,120900,69166610,3350,3350,3350,3350,0
|
|
20240109,120800,69166610,3350,3350,3350,3350,0
|
|
20240109,120700,69166610,3350,3345,3350,3345,2000
|
|
20240109,120600,62467590,3345,3345,3345,3345,0
|
|
20240109,120500,62467590,3345,3345,3345,3345,1
|
|
20240109,120400,62464245,3345,3345,3345,3345,0
|
|
20240109,120300,62464245,3345,3345,3345,3345,0
|
|
20240109,120200,62464245,3345,3345,3345,3345,0
|
|
20240109,120100,62464245,3345,3345,3345,3345,0
|
|
20240109,120000,62464245,3345,3340,3345,3340,1989
|
|
20240109,115900,55816040,3335,3335,3335,3335,0
|
|
20240109,115800,55816040,3335,3335,3335,3335,0
|
|
20240109,115700,55816040,3335,3335,3335,3335,0
|
|
20240109,115600,55816040,3335,3335,3335,3335,0
|
|
20240109,115500,55816040,3335,3335,3335,3335,1
|
|
20240109,115400,55812705,3340,3340,3340,3340,0
|
|
20240109,115300,55812705,3340,3340,3340,3340,0
|
|
20240109,115200,55812705,3340,3340,3340,3340,15
|
|
20240109,115100,55762605,3340,3340,3340,3340,2
|
|
20240109,115000,55755925,3340,3340,3340,3340,0
|
|
20240109,114900,55755925,3340,3340,3340,3340,5
|
|
20240109,114800,55739225,3340,3340,3340,3340,250
|
|
20240109,114700,54904225,3335,3335,3335,3335,0
|
|
20240109,114600,54904225,3335,3335,3335,3335,0
|
|
20240109,114500,54904225,3335,3335,3335,3335,500
|
|
20240109,114400,53236725,3340,3340,3340,3340,0
|
|
20240109,114300,53236725,3340,3340,3340,3340,0
|
|
20240109,114200,53236725,3340,3340,3340,3340,0
|
|
20240109,114100,53236725,3340,3340,3340,3340,0
|
|
20240109,114000,53236725,3340,3340,3340,3340,1
|
|
20240109,113900,53233385,3340,3340,3340,3340,0
|
|
20240109,113800,53233385,3340,3340,3340,3340,0
|
|
20240109,113700,53233385,3340,3340,3340,3340,0
|
|
20240109,113600,53233385,3340,3340,3340,3340,0
|
|
20240109,113500,53233385,3340,3340,3340,3340,0
|
|
20240109,113400,53233385,3340,3340,3340,3340,0
|
|
20240109,113300,53233385,3340,3340,3340,3340,0
|
|
20240109,113200,53233385,3340,3340,3340,3340,30
|
|
20240109,113100,53133185,3345,3345,3345,3345,0
|
|
20240109,113000,53133185,3345,3345,3345,3345,0
|
|
20240109,112900,53133185,3345,3345,3345,3345,2
|
|
20240109,112800,53126495,3345,3345,3345,3345,0
|
|
20240109,112700,53126495,3345,3345,3345,3345,0
|
|
20240109,112600,53126495,3345,3345,3345,3345,0
|
|
20240109,112500,53126495,3345,3345,3345,3345,0
|
|
20240109,112400,53126495,3345,3345,3345,3345,0
|
|
20240109,112300,53126495,3345,3345,3345,3345,0
|
|
20240109,112200,53126495,3345,3345,3345,3345,0
|
|
20240109,112100,53126495,3345,3345,3345,3345,0
|
|
20240109,112000,53126495,3345,3345,3345,3345,0
|
|
20240109,111900,53126495,3345,3345,3345,3345,0
|
|
20240109,111800,53126495,3345,3345,3345,3345,0
|
|
20240109,111700,53126495,3345,3345,3345,3345,0
|
|
20240109,111600,53126495,3345,3345,3345,3345,1
|
|
20240109,111500,53123150,3345,3345,3345,3345,0
|
|
20240109,111400,53123150,3345,3345,3345,3345,0
|
|
20240109,111300,53123150,3345,3345,3345,3345,0
|
|
20240109,111200,53123150,3345,3345,3345,3345,0
|
|
20240109,111100,53123150,3345,3345,3345,3345,3
|
|
20240109,111000,53113115,3340,3340,3340,3340,0
|
|
20240109,110900,53113115,3340,3340,3340,3340,99
|
|
20240109,110800,52782455,3340,3340,3340,3340,0
|
|
20240109,110700,52782455,3340,3340,3340,3340,0
|
|
20240109,110600,52782455,3340,3340,3340,3340,0
|
|
20240109,110500,52782455,3340,3340,3340,3340,0
|
|
20240109,110400,52782455,3340,3340,3340,3340,1
|
|
20240109,110300,52779115,3340,3340,3340,3340,0
|
|
20240109,110200,52779115,3340,3340,3340,3340,2
|
|
20240109,110100,52772435,3340,3340,3340,3340,0
|
|
20240109,110000,52772435,3340,3340,3340,3340,0
|
|
20240109,105900,52772435,3340,3340,3340,3340,0
|
|
20240109,105800,52772435,3340,3340,3340,3340,0
|
|
20240109,105700,52772435,3340,3340,3340,3340,101
|
|
20240109,105600,52435095,3340,3340,3340,3340,0
|
|
20240109,105500,52435095,3340,3340,3340,3340,0
|
|
20240109,105400,52435095,3340,3340,3340,3340,49
|
|
20240109,105300,52271435,3340,3340,3340,3340,2
|
|
20240109,105200,52264755,3330,3330,3330,3330,0
|
|
20240109,105100,52264755,3330,3330,3330,3330,0
|
|
20240109,105000,52264755,3330,3330,3330,3330,0
|
|
20240109,104900,52264755,3330,3330,3330,3330,0
|
|
20240109,104800,52264755,3330,3330,3330,3330,0
|
|
20240109,104700,52264755,3330,3330,3330,3330,0
|
|
20240109,104600,52264755,3330,3330,3330,3330,0
|
|
20240109,104500,52264755,3330,3330,3330,3330,0
|
|
20240109,104400,52264755,3330,3330,3330,3330,0
|
|
20240109,104300,52264755,3330,3330,3330,3330,0
|
|
20240109,104200,52264755,3330,3330,3330,3330,0
|
|
20240109,104100,52264755,3330,3330,3330,3330,0
|
|
20240109,104000,52264755,3330,3335,3335,3330,1000
|
|
20240109,103900,48934705,3330,3330,3330,3330,30
|
|
20240109,103800,48834805,3330,3330,3330,3330,333
|
|
20240109,103700,47725915,3330,3330,3330,3330,0
|
|
20240109,103600,47725915,3330,3340,3340,3330,500
|
|
20240109,103500,46057430,3340,3345,3345,3340,506
|
|
20240109,103400,44367360,3345,3345,3345,3345,2
|
|
20240109,103300,44360670,3340,3340,3340,3340,0
|
|
20240109,103200,44360670,3340,3345,3345,3340,505
|
|
20240109,103100,42673945,3340,3340,3340,3340,0
|
|
20240109,103000,42673945,3340,3340,3340,3340,11
|
|
20240109,102900,42637205,3340,3340,3340,3340,2000
|
|
20240109,102800,35957205,3340,3340,3340,3340,0
|
|
20240109,102700,35957205,3340,3340,3340,3340,0
|
|
20240109,102600,35957205,3340,3340,3340,3340,0
|
|
20240109,102500,35957205,3340,3340,3340,3340,0
|
|
20240109,102400,35957205,3340,3340,3340,3340,30
|
|
20240109,102300,35857005,3340,3340,3340,3340,0
|
|
20240109,102200,35857005,3340,3340,3340,3340,1000
|
|
20240109,102100,32517005,3340,3340,3340,3340,4
|
|
20240109,102000,32503645,3340,3340,3340,3340,0
|
|
20240109,101900,32503645,3340,3340,3340,3340,100
|
|
20240109,101800,32169645,3340,3340,3340,3340,0
|
|
20240109,101700,32169645,3340,3340,3340,3340,300
|
|
20240109,101600,31167645,3340,3340,3340,3340,0
|
|
20240109,101500,31167645,3340,3340,3340,3340,0
|
|
20240109,101400,31167645,3340,3340,3340,3340,0
|
|
20240109,101300,31167645,3340,3340,3340,3340,0
|
|
20240109,101200,31167645,3340,3340,3340,3340,0
|
|
20240109,101100,31167645,3340,3340,3340,3340,10
|
|
20240109,101000,31134245,3335,3335,3335,3335,0
|
|
20240109,100900,31134245,3335,3340,3340,3335,61
|
|
20240109,100800,30930800,3340,3340,3340,3340,0
|
|
20240109,100700,30930800,3340,3340,3340,3340,5
|
|
20240109,100600,30914100,3340,3340,3340,3340,8
|
|
20240109,100500,30887380,3340,3340,3340,3340,0
|
|
20240109,100400,30887380,3340,3340,3340,3340,0
|
|
20240109,100300,30887380,3340,3340,3340,3340,77
|
|
20240109,100200,30630200,3350,3350,3350,3350,0
|
|
20240109,100100,30630200,3350,3350,3350,3350,0
|
|
20240109,100000,30630200,3350,3345,3350,3345,500
|
|
20240109,095900,28956420,3345,3345,3345,3345,0
|
|
20240109,095800,28956420,3345,3345,3345,3345,200
|
|
20240109,095700,28287420,3345,3345,3345,3345,0
|
|
20240109,095600,28287420,3345,3345,3345,3345,0
|
|
20240109,095500,28287420,3345,3345,3345,3345,1
|
|
20240109,095400,28284075,3345,3345,3345,3345,2
|
|
20240109,095300,28277385,3340,3340,3340,3340,0
|
|
20240109,095200,28277385,3340,3340,3340,3340,0
|
|
20240109,095100,28277385,3340,3340,3340,3340,0
|
|
20240109,095000,28277385,3340,3340,3340,3340,0
|
|
20240109,094900,28277385,3340,3340,3340,3340,0
|
|
20240109,094800,28277385,3340,3340,3340,3340,0
|
|
20240109,094700,28277385,3340,3340,3340,3340,143
|
|
20240109,094600,27799765,3340,3340,3340,3340,20
|
|
20240109,094500,27732965,3335,3335,3335,3335,0
|
|
20240109,094400,27732965,3335,3335,3335,3335,0
|
|
20240109,094300,27732965,3335,3335,3335,3335,0
|
|
20240109,094200,27732965,3335,3340,3340,3335,768
|
|
20240109,094100,25170995,3340,3340,3340,3340,0
|
|
20240109,094000,25170995,3340,3340,3340,3340,300
|
|
20240109,093900,24168995,3345,3345,3345,3345,0
|
|
20240109,093800,24168995,3345,3345,3345,3345,11
|
|
20240109,093700,24132200,3345,3345,3345,3345,1
|
|
20240109,093600,24128855,3345,3345,3345,3345,0
|
|
20240109,093500,24128855,3345,3345,3345,3345,0
|
|
20240109,093400,24128855,3345,3340,3345,3340,64
|
|
20240109,093300,23914935,3340,3340,3340,3340,20
|
|
20240109,093200,23848135,3350,3350,3350,3350,0
|
|
20240109,093100,23848135,3350,3345,3350,3345,1264
|
|
20240109,093000,19614065,3345,3345,3350,3345,1590
|
|
20240109,092900,14289920,3340,3340,3340,3340,0
|
|
20240109,092800,14289920,3340,3340,3340,3340,95
|
|
20240109,092700,13972620,3340,3340,3340,3340,0
|
|
20240109,092600,13972620,3340,3340,3340,3340,0
|
|
20240109,092500,13972620,3340,3340,3340,3340,0
|
|
20240109,092400,13972620,3340,3340,3340,3340,125
|
|
20240109,092300,13555120,3345,3345,3345,3345,689
|
|
20240109,092200,11250415,3340,3340,3340,3340,1009
|
|
20240109,092100,7880355,3335,3330,3335,3330,477
|
|
20240109,092000,6290040,3330,3330,3330,3330,98
|
|
20240109,091900,5963700,3330,3330,3330,3330,0
|
|
20240109,091800,5963700,3330,3330,3330,3330,5
|
|
20240109,091700,5947050,3330,3330,3330,3330,2
|
|
20240109,091600,5940390,3320,3320,3320,3320,0
|
|
20240109,091500,5940390,3320,3320,3320,3320,0
|
|
20240109,091400,5940390,3320,3325,3325,3320,445
|
|
20240109,091300,4462325,3325,3325,3325,3325,0
|
|
20240109,091200,4462325,3325,3330,3330,3325,22
|
|
20240109,091100,4389165,3330,3330,3330,3330,165
|
|
20240109,091000,3839715,3335,3335,3335,3335,215
|
|
20240109,090900,3122690,3330,3330,3330,3330,100
|
|
20240109,090800,2789690,3330,3330,3330,3330,0
|
|
20240109,090700,2789690,3330,3330,3330,3330,0
|
|
20240109,090600,2789690,3330,3330,3330,3330,1
|
|
20240109,090500,2786360,3325,3335,3335,3325,404
|
|
20240109,090400,1441275,3335,3335,3335,3335,17
|
|
20240109,090300,1384580,3335,3335,3335,3335,4
|
|
20240109,090200,1371240,3335,3335,3335,3335,0
|
|
20240109,090100,1371240,3335,3335,3335,3335,0
|
|
20240109,090000,1371240,3335,3340,3340,3335,411
|