564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192100,320960530,3125,3125,3125,3125,614
|
|
20240102,192000,320960530,3125,3125,3125,3125,0
|
|
20240102,191900,320960530,3125,3125,3125,3125,0
|
|
20240102,191800,320960530,3125,3125,3125,3125,0
|
|
20240102,191700,320960530,3125,3125,3125,3125,0
|
|
20240102,191600,320960530,3125,3125,3125,3125,0
|
|
20240102,191500,320960530,3125,3125,3125,3125,0
|
|
20240102,191400,320960530,3125,3125,3125,3125,0
|
|
20240102,191300,320960530,3125,3125,3125,3125,0
|
|
20240102,191200,320960530,3125,3125,3125,3125,0
|
|
20240102,191100,320960530,3125,3125,3125,3125,0
|
|
20240102,191000,320960530,3125,3125,3125,3125,0
|
|
20240102,190900,320960530,3125,3125,3125,3125,0
|
|
20240102,190800,320960530,3125,3125,3125,3125,0
|
|
20240102,190700,320960530,3125,3125,3125,3125,0
|
|
20240102,190600,320960530,3125,3125,3125,3125,0
|
|
20240102,190500,320960530,3125,3125,3125,3125,0
|
|
20240102,190400,320960530,3125,3125,3125,3125,0
|
|
20240102,190300,320960530,3125,3125,3125,3125,0
|
|
20240102,190200,320960530,3125,3125,3125,3125,0
|
|
20240102,190100,320960530,3125,3125,3125,3125,0
|
|
20240102,190000,320960530,3125,3125,3125,3125,0
|
|
20240102,185900,320960530,3125,3125,3125,3125,0
|
|
20240102,185800,320960530,3125,3125,3125,3125,0
|
|
20240102,185700,320960530,3125,3125,3125,3125,0
|
|
20240102,185600,320960530,3125,3125,3125,3125,0
|
|
20240102,185500,320960530,3125,3125,3125,3125,0
|
|
20240102,185400,320960530,3125,3125,3125,3125,0
|
|
20240102,185300,320960530,3125,3125,3125,3125,0
|
|
20240102,185200,320960530,3125,3125,3125,3125,0
|
|
20240102,185100,320960530,3125,3125,3125,3125,614
|
|
20240102,185000,320960530,3125,3125,3125,3125,0
|
|
20240102,184900,320960530,3125,3125,3125,3125,0
|
|
20240102,184800,320960530,3125,3125,3125,3125,0
|
|
20240102,184700,320960530,3125,3125,3125,3125,0
|
|
20240102,184600,320960530,3125,3125,3125,3125,0
|
|
20240102,184500,320960530,3125,3125,3125,3125,0
|
|
20240102,184400,320960530,3125,3125,3125,3125,0
|
|
20240102,184300,320960530,3125,3125,3125,3125,0
|
|
20240102,184200,320960530,3125,3125,3125,3125,0
|
|
20240102,184100,320960530,3125,3125,3125,3125,0
|
|
20240102,184000,320960530,3125,3125,3125,3125,0
|
|
20240102,183900,320960530,3125,3125,3125,3125,0
|
|
20240102,183800,320960530,3125,3125,3125,3125,0
|
|
20240102,183700,320960530,3125,3125,3125,3125,0
|
|
20240102,183600,320960530,3125,3125,3125,3125,0
|
|
20240102,183500,320960530,3125,3125,3125,3125,0
|
|
20240102,183400,320960530,3125,3125,3125,3125,0
|
|
20240102,183300,320960530,3125,3125,3125,3125,0
|
|
20240102,183200,320960530,3125,3125,3125,3125,0
|
|
20240102,183100,320960530,3125,3125,3125,3125,0
|
|
20240102,183000,320960530,3125,3125,3125,3125,0
|
|
20240102,182900,320960530,3125,3125,3125,3125,0
|
|
20240102,182800,320960530,3125,3125,3125,3125,0
|
|
20240102,182700,320960530,3125,3125,3125,3125,0
|
|
20240102,182600,320960530,3125,3125,3125,3125,0
|
|
20240102,182500,320960530,3125,3125,3125,3125,0
|
|
20240102,182400,320960530,3125,3125,3125,3125,0
|
|
20240102,182300,320960530,3125,3125,3125,3125,0
|
|
20240102,182200,320960530,3125,3125,3125,3125,0
|
|
20240102,182100,320960530,3125,3125,3125,3125,614
|
|
20240102,182000,320960530,3125,3125,3125,3125,0
|
|
20240102,181900,320960530,3125,3125,3125,3125,0
|
|
20240102,181800,320960530,3125,3125,3125,3125,0
|
|
20240102,181700,320960530,3125,3125,3125,3125,0
|
|
20240102,181600,320960530,3125,3125,3125,3125,0
|
|
20240102,181500,320960530,3125,3125,3125,3125,0
|
|
20240102,181400,320960530,3125,3125,3125,3125,0
|
|
20240102,181300,320960530,3125,3125,3125,3125,0
|
|
20240102,181200,320960530,3125,3125,3125,3125,0
|
|
20240102,181100,320960530,3125,3125,3125,3125,0
|
|
20240102,181000,320960530,3125,3125,3125,3125,0
|
|
20240102,180900,320960530,3125,3125,3125,3125,0
|
|
20240102,180800,320960530,3125,3125,3125,3125,0
|
|
20240102,180700,320960530,3125,3125,3125,3125,0
|
|
20240102,180600,320960530,3125,3125,3125,3125,0
|
|
20240102,180500,320960530,3125,3125,3125,3125,0
|
|
20240102,180400,320960530,3125,3125,3125,3125,0
|
|
20240102,180300,320960530,3125,3125,3125,3125,0
|
|
20240102,180200,320960530,3125,3125,3125,3125,0
|
|
20240102,180100,320960530,3125,3125,3125,3125,0
|
|
20240102,180000,320960530,3125,3125,3125,3125,0
|
|
20240102,175900,320960530,3125,3125,3125,3125,0
|
|
20240102,175800,320960530,3125,3125,3125,3125,0
|
|
20240102,175700,320960530,3125,3125,3125,3125,0
|
|
20240102,175600,320960530,3125,3125,3125,3125,0
|
|
20240102,175500,320960530,3125,3125,3125,3125,0
|
|
20240102,175400,320960530,3125,3125,3125,3125,0
|
|
20240102,175300,320960530,3125,3125,3125,3125,0
|
|
20240102,175200,320960530,3125,3125,3125,3125,0
|
|
20240102,175100,320960530,3125,3125,3125,3125,614
|
|
20240102,175000,320960530,3125,3125,3125,3125,0
|
|
20240102,174900,320960530,3125,3125,3125,3125,0
|
|
20240102,174800,320960530,3125,3125,3125,3125,0
|
|
20240102,174700,320960530,3125,3125,3125,3125,0
|
|
20240102,174600,320960530,3125,3125,3125,3125,0
|
|
20240102,174500,320960530,3125,3125,3125,3125,0
|
|
20240102,174400,320960530,3125,3125,3125,3125,0
|
|
20240102,174300,320960530,3125,3125,3125,3125,0
|
|
20240102,174200,320960530,3125,3125,3125,3125,0
|
|
20240102,174100,320960530,3125,3125,3125,3125,0
|
|
20240102,174000,320960530,3125,3125,3125,3125,0
|
|
20240102,173900,320960530,3125,3125,3125,3125,0
|
|
20240102,173800,320960530,3125,3125,3125,3125,0
|
|
20240102,173700,320960530,3125,3125,3125,3125,0
|
|
20240102,173600,320960530,3125,3125,3125,3125,0
|
|
20240102,173500,320960530,3125,3125,3125,3125,0
|
|
20240102,173400,320960530,3125,3125,3125,3125,0
|
|
20240102,173300,320960530,3125,3125,3125,3125,0
|
|
20240102,173200,320960530,3125,3125,3125,3125,0
|
|
20240102,173100,320960530,3125,3125,3125,3125,0
|
|
20240102,173000,320960530,3125,3125,3125,3125,0
|
|
20240102,172900,320960530,3125,3125,3125,3125,0
|
|
20240102,172800,320960530,3125,3125,3125,3125,0
|
|
20240102,172700,320960530,3125,3125,3125,3125,0
|
|
20240102,172600,320960530,3125,3125,3125,3125,0
|
|
20240102,172500,320960530,3125,3125,3125,3125,0
|
|
20240102,172400,320960530,3125,3125,3125,3125,0
|
|
20240102,172300,320960530,3125,3125,3125,3125,0
|
|
20240102,172200,320960530,3125,3125,3125,3125,0
|
|
20240102,172100,320960530,3125,3125,3125,3125,614
|
|
20240102,172000,320960530,3125,3125,3125,3125,0
|
|
20240102,171900,320960530,3125,3125,3125,3125,0
|
|
20240102,171800,320960530,3125,3125,3125,3125,0
|
|
20240102,171700,320960530,3125,3125,3125,3125,0
|
|
20240102,171600,320960530,3125,3125,3125,3125,0
|
|
20240102,171500,320960530,3125,3125,3125,3125,0
|
|
20240102,171400,320960530,3125,3125,3125,3125,0
|
|
20240102,171300,320960530,3125,3125,3125,3125,0
|
|
20240102,171200,320960530,3125,3125,3125,3125,0
|
|
20240102,171100,320960530,3125,3125,3125,3125,0
|
|
20240102,171000,320960530,3125,3125,3125,3125,0
|
|
20240102,170900,320960530,3125,3125,3125,3125,0
|
|
20240102,170800,320960530,3125,3125,3125,3125,0
|
|
20240102,170700,320960530,3125,3125,3125,3125,0
|
|
20240102,170600,320960530,3125,3125,3125,3125,0
|
|
20240102,170500,320960530,3125,3125,3125,3125,0
|
|
20240102,170400,320960530,3125,3125,3125,3125,0
|
|
20240102,170300,320960530,3125,3125,3125,3125,0
|
|
20240102,170200,320960530,3125,3125,3125,3125,0
|
|
20240102,170100,320960530,3125,3125,3125,3125,0
|
|
20240102,170000,320960530,3125,3125,3125,3125,0
|
|
20240102,165900,320960530,3125,3125,3125,3125,0
|
|
20240102,165800,320960530,3125,3125,3125,3125,0
|
|
20240102,165700,320960530,3125,3125,3125,3125,0
|
|
20240102,165600,320960530,3125,3125,3125,3125,0
|
|
20240102,165500,320960530,3125,3125,3125,3125,0
|
|
20240102,165400,320960530,3125,3125,3125,3125,0
|
|
20240102,165300,320960530,3125,3125,3125,3125,0
|
|
20240102,165200,320960530,3125,3125,3125,3125,0
|
|
20240102,165100,320960530,3125,3125,3125,3125,614
|
|
20240102,165000,320960530,3125,3125,3125,3125,0
|
|
20240102,164900,320960530,3125,3125,3125,3125,0
|
|
20240102,164800,320960530,3125,3125,3125,3125,0
|
|
20240102,164700,320960530,3125,3125,3125,3125,0
|
|
20240102,164600,320960530,3125,3125,3125,3125,0
|
|
20240102,164500,320960530,3125,3125,3125,3125,0
|
|
20240102,164400,320960530,3125,3125,3125,3125,0
|
|
20240102,164300,320960530,3125,3125,3125,3125,0
|
|
20240102,164200,320960530,3125,3125,3125,3125,0
|
|
20240102,164100,320960530,3125,3125,3125,3125,0
|
|
20240102,164000,320960530,3125,3125,3125,3125,0
|
|
20240102,163900,320960530,3125,3125,3125,3125,0
|
|
20240102,163800,320960530,3125,3125,3125,3125,0
|
|
20240102,163700,320960530,3125,3125,3125,3125,0
|
|
20240102,163600,320960530,3125,3125,3125,3125,0
|
|
20240102,163500,320960530,3125,3125,3125,3125,0
|
|
20240102,163400,320960530,3125,3125,3125,3125,0
|
|
20240102,163300,320960530,3125,3125,3125,3125,0
|
|
20240102,163200,320960530,3125,3125,3125,3125,0
|
|
20240102,163100,320960530,3125,3125,3125,3125,0
|
|
20240102,163000,320960530,3125,3125,3125,3125,0
|
|
20240102,162900,320960530,3125,3125,3125,3125,0
|
|
20240102,162800,320960530,3125,3125,3125,3125,0
|
|
20240102,162700,320960530,3125,3125,3125,3125,0
|
|
20240102,162600,320960530,3125,3125,3125,3125,0
|
|
20240102,162500,320960530,3125,3125,3125,3125,0
|
|
20240102,162400,320960530,3125,3125,3125,3125,0
|
|
20240102,162300,320960530,3125,3125,3125,3125,0
|
|
20240102,162200,320960530,3125,3125,3125,3125,0
|
|
20240102,162100,320960530,3125,3125,3125,3125,614
|
|
20240102,162000,320960530,3125,3125,3125,3125,0
|
|
20240102,161900,320960530,3125,3125,3125,3125,0
|
|
20240102,161800,320960530,3125,3125,3125,3125,0
|
|
20240102,161700,320960530,3125,3125,3125,3125,0
|
|
20240102,161600,320960530,3125,3125,3125,3125,0
|
|
20240102,161500,320960530,3125,3125,3125,3125,0
|
|
20240102,161400,320960530,3125,3125,3125,3125,0
|
|
20240102,161300,320960530,3125,3125,3125,3125,0
|
|
20240102,161200,320960530,3125,3125,3125,3125,0
|
|
20240102,161100,320960530,3125,3125,3125,3125,0
|
|
20240102,161000,320960530,3125,3125,3125,3125,0
|
|
20240102,160900,320960530,3125,3125,3125,3125,0
|
|
20240102,160800,320960530,3125,3125,3125,3125,0
|
|
20240102,160700,320960530,3125,3125,3125,3125,0
|
|
20240102,160600,320960530,3125,3125,3125,3125,0
|
|
20240102,160500,320960530,3125,3125,3125,3125,0
|
|
20240102,160400,320960530,3125,3125,3125,3125,0
|
|
20240102,160300,320960530,3125,3125,3125,3125,0
|
|
20240102,160200,320960530,3125,3125,3125,3125,0
|
|
20240102,160100,320960530,3125,3125,3125,3125,0
|
|
20240102,160000,320960530,3125,3125,3125,3125,0
|
|
20240102,155900,320960530,3125,3125,3125,3125,0
|
|
20240102,155800,320960530,3125,3125,3125,3125,0
|
|
20240102,155700,320960530,3125,3125,3125,3125,0
|
|
20240102,155600,320960530,3125,3125,3125,3125,0
|
|
20240102,155500,320960530,3125,3125,3125,3125,0
|
|
20240102,155400,320960530,3125,3125,3125,3125,0
|
|
20240102,155300,320960530,3125,3125,3125,3125,0
|
|
20240102,155200,320960530,3125,3125,3125,3125,0
|
|
20240102,155100,320960530,3125,3125,3125,3125,614
|
|
20240102,155000,320960530,3125,3125,3125,3125,0
|
|
20240102,154900,320960530,3125,3125,3125,3125,0
|
|
20240102,154800,320960530,3125,3125,3125,3125,0
|
|
20240102,154700,320960530,3125,3125,3125,3125,0
|
|
20240102,154600,320960530,3125,3125,3125,3125,0
|
|
20240102,154500,320960530,3125,3125,3125,3125,0
|
|
20240102,154400,320960530,3125,3125,3125,3125,0
|
|
20240102,154300,320960530,3125,3125,3125,3125,0
|
|
20240102,154200,320960530,3125,3125,3125,3125,0
|
|
20240102,154100,320960530,3125,3125,3125,3125,0
|
|
20240102,154000,320960530,3125,3125,3125,3125,0
|
|
20240102,153900,320960530,3125,3125,3125,3125,0
|
|
20240102,153800,320960530,3125,3125,3125,3125,0
|
|
20240102,153700,320960530,3125,3125,3125,3125,0
|
|
20240102,153600,320960530,3125,3125,3125,3125,0
|
|
20240102,153500,320960530,3125,3125,3125,3125,0
|
|
20240102,153400,320960530,3125,3125,3125,3125,0
|
|
20240102,153300,320960530,3125,3125,3125,3125,0
|
|
20240102,153200,320960530,3125,3125,3125,3125,0
|
|
20240102,153100,320960530,3125,3125,3125,3125,0
|
|
20240102,153000,320960530,3125,3125,3125,3125,614
|
|
20240102,152900,319041780,3110,3110,3110,3110,0
|
|
20240102,152800,319041780,3110,3110,3110,3110,0
|
|
20240102,152700,319041780,3110,3110,3110,3110,0
|
|
20240102,152600,319041780,3110,3110,3110,3110,0
|
|
20240102,152500,319041780,3110,3110,3110,3110,0
|
|
20240102,152400,319041780,3110,3110,3110,3110,0
|
|
20240102,152300,319041780,3110,3110,3110,3110,0
|
|
20240102,152200,319041780,3110,3110,3110,3110,0
|
|
20240102,152100,319041780,3110,3110,3110,3110,0
|
|
20240102,152000,319041780,3110,3110,3110,3110,0
|
|
20240102,151900,319041780,3110,3120,3120,3110,10
|
|
20240102,151800,319010600,3125,3115,3125,3110,344
|
|
20240102,151700,317939675,3115,3115,3115,3110,6383
|
|
20240102,151600,298088535,3120,3120,3120,3120,1
|
|
20240102,151500,298085415,3115,3115,3115,3115,0
|
|
20240102,151400,298085415,3115,3115,3115,3115,0
|
|
20240102,151300,298085415,3115,3115,3115,3115,200
|
|
20240102,151200,297462415,3115,3115,3115,3115,1000
|
|
20240102,151100,294347415,3115,3115,3115,3115,0
|
|
20240102,151000,294347415,3115,3120,3120,3115,344
|
|
20240102,150900,293275840,3120,3120,3120,3120,67
|
|
20240102,150800,293066800,3120,3120,3120,3120,2
|
|
20240102,150700,293060560,3120,3120,3120,3120,0
|
|
20240102,150600,293060560,3120,3120,3120,3120,100
|
|
20240102,150500,292748560,3125,3125,3125,3125,100
|
|
20240102,150400,292436060,3125,3125,3125,3125,101
|
|
20240102,150300,292120435,3115,3115,3115,3115,0
|
|
20240102,150200,292120435,3115,3115,3115,3115,1258
|
|
20240102,150100,288201765,3120,3120,3120,3120,0
|
|
20240102,150000,288201765,3120,3120,3120,3120,1
|
|
20240102,145900,288198645,3115,3115,3115,3115,205
|
|
20240102,145800,287560070,3115,3120,3120,3115,51
|
|
20240102,145700,287401200,3120,3120,3120,3120,1001
|
|
20240102,145600,284278080,3115,3115,3115,3115,0
|
|
20240102,145500,284278080,3115,3120,3120,3115,701
|
|
20240102,145400,282090965,3120,3120,3120,3120,708
|
|
20240102,145300,279882005,3120,3120,3120,3120,114
|
|
20240102,145200,279526325,3120,3120,3120,3120,0
|
|
20240102,145100,279526325,3120,3120,3120,3120,0
|
|
20240102,145000,279526325,3120,3120,3120,3120,0
|
|
20240102,144900,279526325,3120,3120,3120,3120,339
|
|
20240102,144800,278468645,3115,3115,3115,3115,0
|
|
20240102,144700,278468645,3115,3115,3115,3115,93
|
|
20240102,144600,278178950,3125,3125,3125,3125,5
|
|
20240102,144500,278163325,3125,3125,3125,3125,1
|
|
20240102,144400,278160200,3135,3135,3135,3135,0
|
|
20240102,144300,278160200,3135,3135,3135,3135,1
|
|
20240102,144200,278157065,3120,3115,3120,3115,5401
|
|
20240102,144100,261321915,3115,3115,3115,3115,1933
|
|
20240102,144000,255300620,3115,3115,3115,3115,19
|
|
20240102,143900,255241435,3120,3120,3120,3120,0
|
|
20240102,143800,255241435,3120,3120,3120,3120,39
|
|
20240102,143700,255119755,3120,3120,3120,3120,0
|
|
20240102,143600,255119755,3120,3120,3120,3120,0
|
|
20240102,143500,255119755,3120,3120,3120,3120,0
|
|
20240102,143400,255119755,3120,3120,3120,3120,20
|
|
20240102,143300,255057355,3120,3120,3120,3120,0
|
|
20240102,143200,255057355,3120,3120,3120,3120,0
|
|
20240102,143100,255057355,3120,3120,3120,3120,0
|
|
20240102,143000,255057355,3120,3120,3120,3120,500
|
|
20240102,142900,253497355,3120,3120,3120,3120,2384
|
|
20240102,142800,246059275,3125,3125,3125,3125,0
|
|
20240102,142700,246059275,3125,3125,3125,3125,1100
|
|
20240102,142600,242621775,3125,3125,3125,3125,0
|
|
20240102,142500,242621775,3125,3125,3125,3125,3
|
|
20240102,142400,242612400,3120,3130,3130,3120,1729
|
|
20240102,142300,237209295,3130,3130,3130,3130,0
|
|
20240102,142200,237209295,3130,3130,3130,3130,0
|
|
20240102,142100,237209295,3130,3130,3130,3130,0
|
|
20240102,142000,237209295,3130,3130,3130,3130,0
|
|
20240102,141900,237209295,3130,3130,3130,3130,0
|
|
20240102,141800,237209295,3130,3130,3130,3130,0
|
|
20240102,141700,237209295,3130,3130,3130,3130,2
|
|
20240102,141600,237203035,3125,3125,3125,3125,0
|
|
20240102,141500,237203035,3125,3125,3125,3125,0
|
|
20240102,141400,237203035,3125,3125,3125,3125,0
|
|
20240102,141300,237203035,3125,3125,3125,3125,0
|
|
20240102,141200,237203035,3125,3125,3125,3125,0
|
|
20240102,141100,237203035,3125,3125,3125,3125,0
|
|
20240102,141000,237203035,3125,3125,3125,3125,550
|
|
20240102,140900,235484285,3130,3130,3130,3130,0
|
|
20240102,140800,235484285,3130,3130,3130,3130,0
|
|
20240102,140700,235484285,3130,3130,3130,3130,500
|
|
20240102,140600,233919285,3130,3130,3130,3130,502
|
|
20240102,140500,232348025,3130,3130,3130,3130,0
|
|
20240102,140400,232348025,3130,3130,3130,3130,0
|
|
20240102,140300,232348025,3130,3130,3130,3130,500
|
|
20240102,140200,230783025,3125,3125,3125,3125,0
|
|
20240102,140100,230783025,3125,3125,3125,3125,0
|
|
20240102,140000,230783025,3125,3125,3125,3125,0
|
|
20240102,135900,230783025,3125,3125,3125,3125,0
|
|
20240102,135800,230783025,3125,3125,3125,3125,0
|
|
20240102,135700,230783025,3125,3125,3125,3125,0
|
|
20240102,135600,230783025,3125,3125,3125,3125,0
|
|
20240102,135500,230783025,3125,3125,3125,3125,175
|
|
20240102,135400,230236150,3125,3125,3125,3125,0
|
|
20240102,135300,230236150,3125,3125,3125,3125,0
|
|
20240102,135200,230236150,3125,3125,3125,3125,0
|
|
20240102,135100,230236150,3125,3130,3130,3125,207
|
|
20240102,135000,229589270,3125,3125,3125,3125,0
|
|
20240102,134900,229589270,3125,3125,3125,3125,3
|
|
20240102,134800,229579895,3125,3125,3125,3125,0
|
|
20240102,134700,229579895,3125,3125,3125,3125,0
|
|
20240102,134600,229579895,3125,3125,3125,3125,0
|
|
20240102,134500,229579895,3125,3125,3125,3125,0
|
|
20240102,134400,229579895,3125,3125,3125,3125,0
|
|
20240102,134300,229579895,3125,3125,3125,3125,0
|
|
20240102,134200,229579895,3125,3125,3125,3125,0
|
|
20240102,134100,229579895,3125,3125,3125,3125,0
|
|
20240102,134000,229579895,3125,3125,3125,3125,0
|
|
20240102,133900,229579895,3125,3125,3125,3125,0
|
|
20240102,133800,229579895,3125,3135,3135,3125,402
|
|
20240102,133700,228323110,3135,3135,3135,3135,30
|
|
20240102,133600,228229060,3140,3140,3140,3140,0
|
|
20240102,133500,228229060,3140,3140,3140,3140,0
|
|
20240102,133400,228229060,3140,3140,3140,3140,5
|
|
20240102,133300,228213360,3140,3140,3140,3140,0
|
|
20240102,133200,228213360,3140,3140,3140,3140,1
|
|
20240102,133100,228210220,3140,3140,3140,3140,0
|
|
20240102,133000,228210220,3140,3140,3140,3140,2
|
|
20240102,132900,228203940,3140,3140,3140,3140,100
|
|
20240102,132800,227889940,3140,3140,3140,3140,0
|
|
20240102,132700,227889940,3140,3140,3140,3140,0
|
|
20240102,132600,227889940,3140,3140,3140,3140,100
|
|
20240102,132500,227575940,3140,3140,3140,3140,250
|
|
20240102,132400,226790940,3140,3140,3140,3140,1000
|
|
20240102,132300,223650940,3140,3140,3140,3140,524
|
|
20240102,132200,222005580,3140,3140,3140,3140,0
|
|
20240102,132100,222005580,3140,3140,3140,3140,0
|
|
20240102,132000,222005580,3140,3140,3140,3140,50
|
|
20240102,131900,221848580,3140,3140,3140,3140,0
|
|
20240102,131800,221848580,3140,3140,3140,3140,0
|
|
20240102,131700,221848580,3140,3135,3140,3135,2
|
|
20240102,131600,221842305,3130,3130,3130,3130,300
|
|
20240102,131500,220903305,3130,3130,3130,3130,0
|
|
20240102,131400,220903305,3130,3130,3130,3130,0
|
|
20240102,131300,220903305,3130,3130,3130,3130,670
|
|
20240102,131200,218806205,3135,3135,3135,3135,122
|
|
20240102,131100,218423735,3140,3140,3140,3140,1
|
|
20240102,131000,218420595,3140,3140,3140,3140,1
|
|
20240102,130900,218417455,3140,3140,3140,3140,7
|
|
20240102,130800,218395475,3140,3140,3140,3140,1
|
|
20240102,130700,218392335,3140,3140,3140,3140,0
|
|
20240102,130600,218392335,3140,3140,3140,3140,100
|
|
20240102,130500,218078335,3140,3140,3140,3140,0
|
|
20240102,130400,218078335,3140,3140,3140,3140,0
|
|
20240102,130300,218078335,3140,3135,3140,3135,5
|
|
20240102,130200,218062655,3140,3140,3140,3140,0
|
|
20240102,130100,218062655,3140,3140,3140,3140,0
|
|
20240102,130000,218062655,3140,3140,3140,3140,15
|
|
20240102,125900,218015555,3140,3140,3140,3140,0
|
|
20240102,125800,218015555,3140,3140,3140,3140,0
|
|
20240102,125700,218015555,3140,3140,3140,3140,0
|
|
20240102,125600,218015555,3140,3140,3140,3140,0
|
|
20240102,125500,218015555,3140,3140,3140,3140,1
|
|
20240102,125400,218012415,3135,3135,3135,3135,0
|
|
20240102,125300,218012415,3135,3135,3135,3135,0
|
|
20240102,125200,218012415,3135,3135,3135,3135,0
|
|
20240102,125100,218012415,3135,3140,3140,3135,1616
|
|
20240102,125000,212945675,3135,3135,3135,3135,0
|
|
20240102,124900,212945675,3135,3135,3135,3135,0
|
|
20240102,124800,212945675,3135,3135,3135,3135,3
|
|
20240102,124700,212936270,3140,3140,3140,3140,0
|
|
20240102,124600,212936270,3140,3140,3140,3140,0
|
|
20240102,124500,212936270,3140,3140,3140,3140,0
|
|
20240102,124400,212936270,3140,3140,3140,3140,0
|
|
20240102,124300,212936270,3140,3140,3140,3140,500
|
|
20240102,124200,211366270,3140,3140,3140,3140,1
|
|
20240102,124100,211363130,3140,3140,3140,3140,1
|
|
20240102,124000,211359990,3140,3140,3140,3140,0
|
|
20240102,123900,211359990,3140,3140,3140,3140,0
|
|
20240102,123800,211359990,3140,3140,3140,3140,5
|
|
20240102,123700,211344290,3135,3135,3135,3135,75
|
|
20240102,123600,211109165,3135,3135,3135,3135,75
|
|
20240102,123500,210874040,3135,3135,3135,3135,700
|
|
20240102,123400,208679540,3135,3135,3135,3135,17
|
|
20240102,123300,208626245,3140,3140,3140,3140,0
|
|
20240102,123200,208626245,3140,3140,3140,3140,0
|
|
20240102,123100,208626245,3140,3135,3140,3135,265
|
|
20240102,123000,207795465,3135,3135,3135,3135,600
|
|
20240102,122900,205914465,3130,3130,3130,3130,0
|
|
20240102,122800,205914465,3130,3130,3130,3130,2500
|
|
20240102,122700,198089465,3135,3135,3135,3135,0
|
|
20240102,122600,198089465,3135,3135,3135,3135,0
|
|
20240102,122500,198089465,3135,3135,3135,3135,0
|
|
20240102,122400,198089465,3135,3135,3135,3135,0
|
|
20240102,122300,198089465,3135,3135,3135,3135,2
|
|
20240102,122200,198083195,3135,3135,3135,3135,664
|
|
20240102,122100,196001555,3140,3140,3140,3140,0
|
|
20240102,122000,196001555,3140,3140,3140,3140,0
|
|
20240102,121900,196001555,3140,3140,3140,3140,0
|
|
20240102,121800,196001555,3140,3140,3140,3140,0
|
|
20240102,121700,196001555,3140,3140,3140,3140,0
|
|
20240102,121600,196001555,3140,3140,3140,3140,0
|
|
20240102,121500,196001555,3140,3140,3140,3140,78
|
|
20240102,121400,195756635,3140,3140,3140,3140,35
|
|
20240102,121300,195646735,3140,3140,3140,3140,0
|
|
20240102,121200,195646735,3140,3140,3140,3140,10
|
|
20240102,121100,195615335,3140,3140,3140,3140,992
|
|
20240102,121000,192500455,3140,3140,3140,3140,4141
|
|
20240102,120900,179497715,3135,3130,3135,3130,2072
|
|
20240102,120800,173006995,3135,3135,3135,3135,0
|
|
20240102,120700,173006995,3135,3135,3135,3135,0
|
|
20240102,120600,173006995,3135,3135,3135,3135,0
|
|
20240102,120500,173006995,3135,3135,3135,3135,1004
|
|
20240102,120400,169859455,3135,3135,3135,3135,16
|
|
20240102,120300,169809295,3140,3140,3140,3140,6
|
|
20240102,120200,169790455,3140,3140,3140,3140,0
|
|
20240102,120100,169790455,3140,3140,3140,3140,0
|
|
20240102,120000,169790455,3140,3140,3140,3140,0
|
|
20240102,115900,169790455,3140,3140,3140,3140,397
|
|
20240102,115800,168543875,3140,3135,3140,3135,3497
|
|
20240102,115700,157575780,3125,3135,3135,3125,841
|
|
20240102,115600,154946130,3135,3135,3135,3135,1
|
|
20240102,115500,154942995,3130,3135,3135,3130,3138
|
|
20240102,115400,145105375,3130,3130,3130,3130,0
|
|
20240102,115300,145105375,3130,3130,3130,3130,0
|
|
20240102,115200,145105375,3130,3130,3130,3130,1165
|
|
20240102,115100,141458925,3130,3130,3130,3130,0
|
|
20240102,115000,141458925,3130,3135,3135,3130,2
|
|
20240102,114900,141452660,3135,3135,3135,3135,960
|
|
20240102,114800,138443060,3130,3130,3130,3130,0
|
|
20240102,114700,138443060,3130,3130,3130,3130,0
|
|
20240102,114600,138443060,3130,3130,3130,3130,0
|
|
20240102,114500,138443060,3130,3135,3135,3130,3
|
|
20240102,114400,138433660,3130,3130,3130,3130,0
|
|
20240102,114300,138433660,3130,3130,3130,3130,0
|
|
20240102,114200,138433660,3130,3130,3130,3130,15
|
|
20240102,114100,138386710,3135,3130,3135,3125,46
|
|
20240102,114000,138242730,3130,3130,3130,3130,458
|
|
20240102,113900,136809190,3130,3130,3130,3130,0
|
|
20240102,113800,136809190,3130,3130,3130,3130,0
|
|
20240102,113700,136809190,3130,3130,3130,3130,0
|
|
20240102,113600,136809190,3130,3130,3130,3130,1
|
|
20240102,113500,136806060,3135,3135,3135,3135,0
|
|
20240102,113400,136806060,3135,3135,3135,3135,62
|
|
20240102,113300,136611690,3135,3135,3135,3135,202
|
|
20240102,113200,135978420,3135,3125,3135,3125,100
|
|
20240102,113100,135665250,3135,3125,3135,3125,8455
|
|
20240102,113000,109195245,3120,3120,3120,3120,0
|
|
20240102,112900,109195245,3120,3120,3120,3120,0
|
|
20240102,112800,109195245,3120,3120,3120,3120,0
|
|
20240102,112700,109195245,3120,3120,3120,3120,0
|
|
20240102,112600,109195245,3120,3120,3120,3120,1100
|
|
20240102,112500,105763245,3120,3120,3120,3120,0
|
|
20240102,112400,105763245,3120,3120,3120,3120,16
|
|
20240102,112300,105713325,3125,3125,3125,3125,0
|
|
20240102,112200,105713325,3125,3125,3125,3125,8
|
|
20240102,112100,105688325,3125,3125,3125,3125,274
|
|
20240102,112000,104832075,3125,3120,3125,3120,1019
|
|
20240102,111900,101652760,3115,3115,3115,3115,0
|
|
20240102,111800,101652760,3115,3115,3115,3115,0
|
|
20240102,111700,101652760,3115,3115,3115,3115,0
|
|
20240102,111600,101652760,3115,3115,3115,3115,0
|
|
20240102,111500,101652760,3115,3115,3115,3115,26
|
|
20240102,111400,101571770,3120,3125,3125,3120,4
|
|
20240102,111300,101559285,3125,3120,3125,3120,5
|
|
20240102,111200,101543670,3120,3120,3120,3120,2
|
|
20240102,111100,101537430,3120,3120,3120,3120,1834
|
|
20240102,111000,95815350,3115,3115,3115,3115,0
|
|
20240102,110900,95815350,3115,3115,3115,3115,201
|
|
20240102,110800,95189235,3115,3115,3115,3115,1606
|
|
20240102,110700,90186545,3110,3110,3110,3110,0
|
|
20240102,110600,90186545,3110,3110,3110,3110,0
|
|
20240102,110500,90186545,3110,3110,3110,3110,0
|
|
20240102,110400,90186545,3110,3110,3110,3110,108
|
|
20240102,110300,89850665,3115,3115,3115,3115,16
|
|
20240102,110200,89800825,3115,3115,3115,3115,0
|
|
20240102,110100,89800825,3115,3115,3115,3115,0
|
|
20240102,110000,89800825,3115,3115,3115,3115,0
|
|
20240102,105900,89800825,3115,3115,3115,3115,100
|
|
20240102,105800,89489325,3115,3115,3115,3115,0
|
|
20240102,105700,89489325,3115,3115,3115,3115,0
|
|
20240102,105600,89489325,3115,3115,3115,3115,0
|
|
20240102,105500,89489325,3115,3115,3115,3115,0
|
|
20240102,105400,89489325,3115,3115,3115,3115,0
|
|
20240102,105300,89489325,3115,3115,3115,3115,9
|
|
20240102,105200,89461290,3115,3115,3115,3115,0
|
|
20240102,105100,89461290,3115,3120,3120,3115,1167
|
|
20240102,105000,85826080,3115,3120,3120,3115,252
|
|
20240102,104900,85040995,3120,3120,3120,3120,21
|
|
20240102,104800,84975475,3120,3115,3120,3115,15
|
|
20240102,104700,84928720,3120,3115,3120,3115,39
|
|
20240102,104600,84807165,3120,3115,3120,3115,26
|
|
20240102,104500,84726170,3115,3115,3115,3115,1359
|
|
20240102,104400,80492885,3115,3115,3115,3115,0
|
|
20240102,104300,80492885,3115,3115,3115,3115,5
|
|
20240102,104200,80477310,3115,3115,3115,3115,0
|
|
20240102,104100,80477310,3115,3115,3115,3115,0
|
|
20240102,104000,80477310,3115,3115,3115,3115,102
|
|
20240102,103900,80159580,3115,3115,3115,3115,36
|
|
20240102,103800,80047440,3100,3100,3100,3100,0
|
|
20240102,103700,80047440,3100,3100,3100,3100,0
|
|
20240102,103600,80047440,3100,3100,3100,3100,150
|
|
20240102,103500,79582440,3100,3100,3100,3100,100
|
|
20240102,103400,79272440,3100,3105,3105,3100,600
|
|
20240102,103300,77412185,3115,3115,3115,3115,1
|
|
20240102,103200,77409070,3115,3105,3115,3105,375
|
|
20240102,103100,76244665,3105,3105,3105,3105,248
|
|
20240102,103000,75474625,3105,3110,3110,3105,100
|
|
20240102,102900,75164025,3115,3115,3115,3115,101
|
|
20240102,102800,74849410,3110,3110,3110,3110,1776
|
|
20240102,102700,69326050,3110,3110,3110,3110,843
|
|
20240102,102600,66704320,3105,3105,3105,3105,0
|
|
20240102,102500,66704320,3105,3105,3105,3105,555
|
|
20240102,102400,64981045,3105,3105,3105,3105,150
|
|
20240102,102300,64515295,3105,3105,3105,3105,0
|
|
20240102,102200,64515295,3105,3100,3105,3090,3097
|
|
20240102,102100,54923765,3100,3105,3105,3100,4
|
|
20240102,102000,54911355,3100,3100,3100,3100,1
|
|
20240102,101900,54908255,3100,3100,3100,3100,125
|
|
20240102,101800,54520755,3100,3095,3100,3095,1496
|
|
20240102,101700,49884155,3100,3100,3100,3100,200
|
|
20240102,101600,49264155,3110,3105,3110,3080,4482
|
|
20240102,101500,35393475,3105,3110,3110,3105,108
|
|
20240102,101400,35058095,3115,3115,3115,3115,3
|
|
20240102,101300,35048750,3115,3110,3115,3110,1700
|
|
20240102,101200,29761250,3110,3110,3110,3110,0
|
|
20240102,101100,29761250,3110,3100,3110,3100,103
|
|
20240102,101000,29441920,3095,3100,3105,3095,2400
|
|
20240102,100900,22002670,3100,3110,3110,3100,5
|
|
20240102,100800,21987145,3115,3115,3115,3115,326
|
|
20240102,100700,20971655,3115,3100,3115,3095,1964
|
|
20240102,100600,14883700,3100,3100,3100,3100,362
|
|
20240102,100500,13761500,3100,3100,3100,3100,455
|
|
20240102,100400,12351000,3095,3095,3095,3095,0
|
|
20240102,100300,12351000,3095,3095,3095,3095,101
|
|
20240102,100200,12038405,3095,3095,3095,3095,661
|
|
20240102,100100,9992610,3095,3095,3100,3095,760
|
|
20240102,100000,7640245,3100,3105,3105,3100,2464
|