626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192300,191412345,3130,3130,3130,3130,889
|
|
20240104,192200,191412345,3130,3130,3130,3130,0
|
|
20240104,192100,191412345,3130,3130,3130,3130,0
|
|
20240104,192000,191412345,3130,3130,3130,3130,0
|
|
20240104,191900,191412345,3130,3130,3130,3130,0
|
|
20240104,191800,191412345,3130,3130,3130,3130,0
|
|
20240104,191700,191412345,3130,3130,3130,3130,0
|
|
20240104,191600,191412345,3130,3130,3130,3130,0
|
|
20240104,191500,191412345,3130,3130,3130,3130,0
|
|
20240104,191400,191412345,3130,3130,3130,3130,0
|
|
20240104,191300,191412345,3130,3130,3130,3130,0
|
|
20240104,191200,191412345,3130,3130,3130,3130,0
|
|
20240104,191100,191412345,3130,3130,3130,3130,0
|
|
20240104,191000,191412345,3130,3130,3130,3130,0
|
|
20240104,190900,191412345,3130,3130,3130,3130,0
|
|
20240104,190800,191412345,3130,3130,3130,3130,0
|
|
20240104,190700,191412345,3130,3130,3130,3130,0
|
|
20240104,190600,191412345,3130,3130,3130,3130,0
|
|
20240104,190500,191412345,3130,3130,3130,3130,0
|
|
20240104,190400,191412345,3130,3130,3130,3130,0
|
|
20240104,190300,191412345,3130,3130,3130,3130,0
|
|
20240104,190200,191412345,3130,3130,3130,3130,0
|
|
20240104,190100,191412345,3130,3130,3130,3130,0
|
|
20240104,190000,191412345,3130,3130,3130,3130,0
|
|
20240104,185900,191412345,3130,3130,3130,3130,0
|
|
20240104,185800,191412345,3130,3130,3130,3130,0
|
|
20240104,185700,191412345,3130,3130,3130,3130,0
|
|
20240104,185600,191412345,3130,3130,3130,3130,0
|
|
20240104,185500,191412345,3130,3130,3130,3130,0
|
|
20240104,185400,191412345,3130,3130,3130,3130,0
|
|
20240104,185300,191412345,3130,3130,3130,3130,889
|
|
20240104,185200,191412345,3130,3130,3130,3130,0
|
|
20240104,185100,191412345,3130,3130,3130,3130,0
|
|
20240104,185000,191412345,3130,3130,3130,3130,0
|
|
20240104,184900,191412345,3130,3130,3130,3130,0
|
|
20240104,184800,191412345,3130,3130,3130,3130,0
|
|
20240104,184700,191412345,3130,3130,3130,3130,0
|
|
20240104,184600,191412345,3130,3130,3130,3130,0
|
|
20240104,184500,191412345,3130,3130,3130,3130,0
|
|
20240104,184400,191412345,3130,3130,3130,3130,0
|
|
20240104,184300,191412345,3130,3130,3130,3130,0
|
|
20240104,184200,191412345,3130,3130,3130,3130,0
|
|
20240104,184100,191412345,3130,3130,3130,3130,0
|
|
20240104,184000,191412345,3130,3130,3130,3130,0
|
|
20240104,183900,191412345,3130,3130,3130,3130,0
|
|
20240104,183800,191412345,3130,3130,3130,3130,0
|
|
20240104,183700,191412345,3130,3130,3130,3130,0
|
|
20240104,183600,191412345,3130,3130,3130,3130,0
|
|
20240104,183500,191412345,3130,3130,3130,3130,0
|
|
20240104,183400,191412345,3130,3130,3130,3130,0
|
|
20240104,183300,191412345,3130,3130,3130,3130,0
|
|
20240104,183200,191412345,3130,3130,3130,3130,0
|
|
20240104,183100,191412345,3130,3130,3130,3130,0
|
|
20240104,183000,191412345,3130,3130,3130,3130,0
|
|
20240104,182900,191412345,3130,3130,3130,3130,0
|
|
20240104,182800,191412345,3130,3130,3130,3130,0
|
|
20240104,182700,191412345,3130,3130,3130,3130,0
|
|
20240104,182600,191412345,3130,3130,3130,3130,0
|
|
20240104,182500,191412345,3130,3130,3130,3130,0
|
|
20240104,182400,191412345,3130,3130,3130,3130,0
|
|
20240104,182300,191412345,3130,3130,3130,3130,889
|
|
20240104,182200,191412345,3130,3130,3130,3130,0
|
|
20240104,182100,191412345,3130,3130,3130,3130,0
|
|
20240104,182000,191412345,3130,3130,3130,3130,0
|
|
20240104,181900,191412345,3130,3130,3130,3130,0
|
|
20240104,181800,191412345,3130,3130,3130,3130,0
|
|
20240104,181700,191412345,3130,3130,3130,3130,0
|
|
20240104,181600,191412345,3130,3130,3130,3130,0
|
|
20240104,181500,191412345,3130,3130,3130,3130,0
|
|
20240104,181400,191412345,3130,3130,3130,3130,0
|
|
20240104,181300,191412345,3130,3130,3130,3130,0
|
|
20240104,181200,191412345,3130,3130,3130,3130,0
|
|
20240104,181100,191412345,3130,3130,3130,3130,0
|
|
20240104,181000,191412345,3130,3130,3130,3130,0
|
|
20240104,180900,191412345,3130,3130,3130,3130,0
|
|
20240104,180800,191412345,3130,3130,3130,3130,0
|
|
20240104,180700,191412345,3130,3130,3130,3130,0
|
|
20240104,180600,191412345,3130,3130,3130,3130,0
|
|
20240104,180500,191412345,3130,3130,3130,3130,0
|
|
20240104,180400,191412345,3130,3130,3130,3130,0
|
|
20240104,180300,191412345,3130,3130,3130,3130,0
|
|
20240104,180200,191412345,3130,3130,3130,3130,0
|
|
20240104,180100,191412345,3130,3130,3130,3130,0
|
|
20240104,180000,191412345,3130,3130,3130,3130,0
|
|
20240104,175900,191412345,3130,3130,3130,3130,0
|
|
20240104,175800,191412345,3130,3130,3130,3130,0
|
|
20240104,175700,191412345,3130,3130,3130,3130,0
|
|
20240104,175600,191412345,3130,3130,3130,3130,0
|
|
20240104,175500,191412345,3130,3130,3130,3130,0
|
|
20240104,175400,191412345,3130,3130,3130,3130,0
|
|
20240104,175300,191412345,3130,3130,3130,3130,889
|
|
20240104,175200,191412345,3130,3130,3130,3130,0
|
|
20240104,175100,191412345,3130,3130,3130,3130,0
|
|
20240104,175000,191412345,3130,3130,3130,3130,0
|
|
20240104,174900,191412345,3130,3130,3130,3130,0
|
|
20240104,174800,191412345,3130,3130,3130,3130,0
|
|
20240104,174700,191412345,3130,3130,3130,3130,0
|
|
20240104,174600,191412345,3130,3130,3130,3130,0
|
|
20240104,174500,191412345,3130,3130,3130,3130,0
|
|
20240104,174400,191412345,3130,3130,3130,3130,0
|
|
20240104,174300,191412345,3130,3130,3130,3130,0
|
|
20240104,174200,191412345,3130,3130,3130,3130,0
|
|
20240104,174100,191412345,3130,3130,3130,3130,0
|
|
20240104,174000,191412345,3130,3130,3130,3130,0
|
|
20240104,173900,191412345,3130,3130,3130,3130,0
|
|
20240104,173800,191412345,3130,3130,3130,3130,0
|
|
20240104,173700,191412345,3130,3130,3130,3130,0
|
|
20240104,173600,191412345,3130,3130,3130,3130,0
|
|
20240104,173500,191412345,3130,3130,3130,3130,0
|
|
20240104,173400,191412345,3130,3130,3130,3130,0
|
|
20240104,173300,191412345,3130,3130,3130,3130,0
|
|
20240104,173200,191412345,3130,3130,3130,3130,0
|
|
20240104,173100,191412345,3130,3130,3130,3130,0
|
|
20240104,173000,191412345,3130,3130,3130,3130,0
|
|
20240104,172900,191412345,3130,3130,3130,3130,0
|
|
20240104,172800,191412345,3130,3130,3130,3130,0
|
|
20240104,172700,191412345,3130,3130,3130,3130,0
|
|
20240104,172600,191412345,3130,3130,3130,3130,0
|
|
20240104,172500,191412345,3130,3130,3130,3130,0
|
|
20240104,172400,191412345,3130,3130,3130,3130,0
|
|
20240104,172300,191412345,3130,3130,3130,3130,889
|
|
20240104,172200,191412345,3130,3130,3130,3130,0
|
|
20240104,172100,191412345,3130,3130,3130,3130,0
|
|
20240104,172000,191412345,3130,3130,3130,3130,0
|
|
20240104,171900,191412345,3130,3130,3130,3130,0
|
|
20240104,171800,191412345,3130,3130,3130,3130,0
|
|
20240104,171700,191412345,3130,3130,3130,3130,0
|
|
20240104,171600,191412345,3130,3130,3130,3130,0
|
|
20240104,171500,191412345,3130,3130,3130,3130,0
|
|
20240104,171400,191412345,3130,3130,3130,3130,0
|
|
20240104,171300,191412345,3130,3130,3130,3130,0
|
|
20240104,171200,191412345,3130,3130,3130,3130,0
|
|
20240104,171100,191412345,3130,3130,3130,3130,0
|
|
20240104,171000,191412345,3130,3130,3130,3130,0
|
|
20240104,170900,191412345,3130,3130,3130,3130,0
|
|
20240104,170800,191412345,3130,3130,3130,3130,0
|
|
20240104,170700,191412345,3130,3130,3130,3130,0
|
|
20240104,170600,191412345,3130,3130,3130,3130,0
|
|
20240104,170500,191412345,3130,3130,3130,3130,0
|
|
20240104,170400,191412345,3130,3130,3130,3130,0
|
|
20240104,170300,191412345,3130,3130,3130,3130,0
|
|
20240104,170200,191412345,3130,3130,3130,3130,0
|
|
20240104,170100,191412345,3130,3130,3130,3130,0
|
|
20240104,170000,191412345,3130,3130,3130,3130,0
|
|
20240104,165900,191412345,3130,3130,3130,3130,0
|
|
20240104,165800,191412345,3130,3130,3130,3130,0
|
|
20240104,165700,191412345,3130,3130,3130,3130,0
|
|
20240104,165600,191412345,3130,3130,3130,3130,0
|
|
20240104,165500,191412345,3130,3130,3130,3130,0
|
|
20240104,165400,191412345,3130,3130,3130,3130,0
|
|
20240104,165300,191412345,3130,3130,3130,3130,889
|
|
20240104,165200,191412345,3130,3130,3130,3130,0
|
|
20240104,165100,191412345,3130,3130,3130,3130,0
|
|
20240104,165000,191412345,3130,3130,3130,3130,0
|
|
20240104,164900,191412345,3130,3130,3130,3130,0
|
|
20240104,164800,191412345,3130,3130,3130,3130,0
|
|
20240104,164700,191412345,3130,3130,3130,3130,0
|
|
20240104,164600,191412345,3130,3130,3130,3130,0
|
|
20240104,164500,191412345,3130,3130,3130,3130,0
|
|
20240104,164400,191412345,3130,3130,3130,3130,0
|
|
20240104,164300,191412345,3130,3130,3130,3130,0
|
|
20240104,164200,191412345,3130,3130,3130,3130,0
|
|
20240104,164100,191412345,3130,3130,3130,3130,0
|
|
20240104,164000,191412345,3130,3130,3130,3130,0
|
|
20240104,163900,191412345,3130,3130,3130,3130,0
|
|
20240104,163800,191412345,3130,3130,3130,3130,0
|
|
20240104,163700,191412345,3130,3130,3130,3130,0
|
|
20240104,163600,191412345,3130,3130,3130,3130,0
|
|
20240104,163500,191412345,3130,3130,3130,3130,0
|
|
20240104,163400,191412345,3130,3130,3130,3130,0
|
|
20240104,163300,191412345,3130,3130,3130,3130,0
|
|
20240104,163200,191412345,3130,3130,3130,3130,0
|
|
20240104,163100,191412345,3130,3130,3130,3130,0
|
|
20240104,163000,191412345,3130,3130,3130,3130,0
|
|
20240104,162900,191412345,3130,3130,3130,3130,0
|
|
20240104,162800,191412345,3130,3130,3130,3130,0
|
|
20240104,162700,191412345,3130,3130,3130,3130,0
|
|
20240104,162600,191412345,3130,3130,3130,3130,0
|
|
20240104,162500,191412345,3130,3130,3130,3130,0
|
|
20240104,162400,191412345,3130,3130,3130,3130,0
|
|
20240104,162300,191412345,3130,3130,3130,3130,889
|
|
20240104,162200,191412345,3130,3130,3130,3130,0
|
|
20240104,162100,191412345,3130,3130,3130,3130,0
|
|
20240104,162000,191412345,3130,3130,3130,3130,0
|
|
20240104,161900,191412345,3130,3130,3130,3130,0
|
|
20240104,161800,191412345,3130,3130,3130,3130,0
|
|
20240104,161700,191412345,3130,3130,3130,3130,0
|
|
20240104,161600,191412345,3130,3130,3130,3130,0
|
|
20240104,161500,191412345,3130,3130,3130,3130,0
|
|
20240104,161400,191412345,3130,3130,3130,3130,0
|
|
20240104,161300,191412345,3130,3130,3130,3130,0
|
|
20240104,161200,191412345,3130,3130,3130,3130,0
|
|
20240104,161100,191412345,3130,3130,3130,3130,0
|
|
20240104,161000,191412345,3130,3130,3130,3130,0
|
|
20240104,160900,191412345,3130,3130,3130,3130,0
|
|
20240104,160800,191412345,3130,3130,3130,3130,0
|
|
20240104,160700,191412345,3130,3130,3130,3130,0
|
|
20240104,160600,191412345,3130,3130,3130,3130,0
|
|
20240104,160500,191412345,3130,3130,3130,3130,0
|
|
20240104,160400,191412345,3130,3130,3130,3130,0
|
|
20240104,160300,191412345,3130,3130,3130,3130,0
|
|
20240104,160200,191412345,3130,3130,3130,3130,0
|
|
20240104,160100,191412345,3130,3130,3130,3130,0
|
|
20240104,160000,191412345,3130,3130,3130,3130,0
|
|
20240104,155900,191412345,3130,3130,3130,3130,0
|
|
20240104,155800,191412345,3130,3130,3130,3130,0
|
|
20240104,155700,191412345,3130,3130,3130,3130,0
|
|
20240104,155600,191412345,3130,3130,3130,3130,0
|
|
20240104,155500,191412345,3130,3130,3130,3130,0
|
|
20240104,155400,191412345,3130,3130,3130,3130,0
|
|
20240104,155300,191412345,3130,3130,3130,3130,889
|
|
20240104,155200,191412345,3130,3130,3130,3130,0
|
|
20240104,155100,191412345,3130,3130,3130,3130,0
|
|
20240104,155000,191412345,3130,3130,3130,3130,0
|
|
20240104,154900,191412345,3130,3130,3130,3130,0
|
|
20240104,154800,191412345,3130,3130,3130,3130,0
|
|
20240104,154700,191412345,3130,3130,3130,3130,0
|
|
20240104,154600,191412345,3130,3130,3130,3130,0
|
|
20240104,154500,191412345,3130,3130,3130,3130,0
|
|
20240104,154400,191412345,3130,3130,3130,3130,0
|
|
20240104,154300,191412345,3130,3130,3130,3130,0
|
|
20240104,154200,191412345,3130,3130,3130,3130,0
|
|
20240104,154100,191412345,3130,3130,3130,3130,0
|
|
20240104,154000,191412345,3130,3130,3130,3130,0
|
|
20240104,153900,191412345,3130,3130,3130,3130,0
|
|
20240104,153800,191412345,3130,3130,3130,3130,0
|
|
20240104,153700,191412345,3130,3130,3130,3130,0
|
|
20240104,153600,191412345,3130,3130,3130,3130,0
|
|
20240104,153500,191412345,3130,3130,3130,3130,0
|
|
20240104,153400,191412345,3130,3130,3130,3130,0
|
|
20240104,153300,191412345,3130,3130,3130,3130,0
|
|
20240104,153200,191412345,3130,3130,3130,3130,0
|
|
20240104,153100,191412345,3130,3130,3130,3130,0
|
|
20240104,153000,191412345,3130,3130,3130,3130,889
|
|
20240104,152900,188629775,3100,3100,3100,3100,0
|
|
20240104,152800,188629775,3100,3100,3100,3100,0
|
|
20240104,152700,188629775,3100,3100,3100,3100,0
|
|
20240104,152600,188629775,3100,3100,3100,3100,0
|
|
20240104,152500,188629775,3100,3100,3100,3100,0
|
|
20240104,152400,188629775,3100,3100,3100,3100,0
|
|
20240104,152300,188629775,3100,3100,3100,3100,0
|
|
20240104,152200,188629775,3100,3100,3100,3100,0
|
|
20240104,152100,188629775,3100,3100,3100,3100,0
|
|
20240104,152000,188629775,3100,3100,3100,3100,0
|
|
20240104,151900,188629775,3100,3080,3140,3080,4133
|
|
20240104,151800,175779835,3075,3070,3075,3070,3089
|
|
20240104,151700,166286605,3065,3065,3065,3065,1
|
|
20240104,151600,166283540,3070,3070,3070,3070,0
|
|
20240104,151500,166283540,3070,3070,3070,3070,1
|
|
20240104,151400,166280470,3070,3070,3070,3070,1
|
|
20240104,151300,166277400,3065,3065,3065,3065,0
|
|
20240104,151200,166277400,3065,3065,3065,3065,295
|
|
20240104,151100,165373225,3065,3065,3065,3065,326
|
|
20240104,151000,164374035,3065,3065,3065,3065,0
|
|
20240104,150900,164374035,3065,3065,3065,3065,1000
|
|
20240104,150800,161309035,3065,3065,3065,3065,0
|
|
20240104,150700,161309035,3065,3065,3065,3065,0
|
|
20240104,150600,161309035,3065,3060,3065,3060,1020
|
|
20240104,150500,158187735,3065,3065,3065,3065,0
|
|
20240104,150400,158187735,3065,3065,3065,3065,0
|
|
20240104,150300,158187735,3065,3065,3065,3065,69
|
|
20240104,150200,157976250,3060,3060,3060,3060,0
|
|
20240104,150100,157976250,3060,3060,3060,3060,0
|
|
20240104,150000,157976250,3060,3060,3060,3060,0
|
|
20240104,145900,157976250,3060,3060,3060,3060,0
|
|
20240104,145800,157976250,3060,3060,3065,3060,14
|
|
20240104,145700,157933395,3065,3065,3065,3065,6
|
|
20240104,145600,157915005,3065,3065,3065,3065,5
|
|
20240104,145500,157899680,3065,3065,3065,3065,4
|
|
20240104,145400,157887420,3065,3065,3065,3065,1
|
|
20240104,145300,157884355,3065,3065,3065,3065,0
|
|
20240104,145200,157884355,3065,3065,3065,3065,0
|
|
20240104,145100,157884355,3065,3065,3065,3065,433
|
|
20240104,145000,156557210,3065,3065,3065,3065,0
|
|
20240104,144900,156557210,3065,3065,3065,3065,0
|
|
20240104,144800,156557210,3065,3065,3065,3065,0
|
|
20240104,144700,156557210,3065,3065,3065,3065,0
|
|
20240104,144600,156557210,3065,3065,3065,3065,0
|
|
20240104,144500,156557210,3065,3065,3065,3065,30
|
|
20240104,144400,156465260,3065,3065,3065,3065,0
|
|
20240104,144300,156465260,3065,3065,3065,3065,1
|
|
20240104,144200,156462195,3065,3065,3065,3065,0
|
|
20240104,144100,156462195,3065,3065,3065,3065,0
|
|
20240104,144000,156462195,3065,3065,3065,3065,0
|
|
20240104,143900,156462195,3065,3065,3065,3065,0
|
|
20240104,143800,156462195,3065,3065,3065,3065,0
|
|
20240104,143700,156462195,3065,3065,3065,3065,7
|
|
20240104,143600,156440740,3065,3065,3065,3065,0
|
|
20240104,143500,156440740,3065,3065,3065,3065,20
|
|
20240104,143400,156379440,3060,3060,3060,3060,0
|
|
20240104,143300,156379440,3060,3060,3060,3060,0
|
|
20240104,143200,156379440,3060,3060,3060,3060,0
|
|
20240104,143100,156379440,3060,3060,3060,3060,0
|
|
20240104,143000,156379440,3060,3060,3060,3060,0
|
|
20240104,142900,156379440,3060,3060,3060,3060,0
|
|
20240104,142800,156379440,3060,3060,3060,3060,0
|
|
20240104,142700,156379440,3060,3060,3060,3060,800
|
|
20240104,142600,153931440,3065,3065,3065,3065,2
|
|
20240104,142500,153925310,3065,3065,3065,3065,300
|
|
20240104,142400,153005810,3065,3065,3065,3065,0
|
|
20240104,142300,153005810,3065,3065,3065,3065,0
|
|
20240104,142200,153005810,3065,3065,3065,3065,0
|
|
20240104,142100,153005810,3065,3065,3065,3065,0
|
|
20240104,142000,153005810,3065,3065,3065,3065,370
|
|
20240104,141900,151871760,3065,3065,3065,3065,0
|
|
20240104,141800,151871760,3065,3065,3065,3065,251
|
|
20240104,141700,151102445,3060,3060,3060,3060,0
|
|
20240104,141600,151102445,3060,3060,3060,3060,0
|
|
20240104,141500,151102445,3060,3060,3060,3060,29
|
|
20240104,141400,151013705,3060,3060,3060,3060,10
|
|
20240104,141300,150983105,3070,3070,3070,3070,0
|
|
20240104,141200,150983105,3070,3070,3070,3070,0
|
|
20240104,141100,150983105,3070,3070,3070,3070,0
|
|
20240104,141000,150983105,3070,3070,3070,3070,0
|
|
20240104,140900,150983105,3070,3070,3070,3070,0
|
|
20240104,140800,150983105,3070,3070,3070,3070,0
|
|
20240104,140700,150983105,3070,3070,3070,3070,0
|
|
20240104,140600,150983105,3070,3070,3070,3070,0
|
|
20240104,140500,150983105,3070,3070,3070,3070,1
|
|
20240104,140400,150980035,3065,3065,3065,3065,0
|
|
20240104,140300,150980035,3065,3065,3065,3065,0
|
|
20240104,140200,150980035,3065,3065,3065,3065,0
|
|
20240104,140100,150980035,3065,3065,3065,3065,1
|
|
20240104,140000,150976970,3065,3065,3065,3065,0
|
|
20240104,135900,150976970,3065,3065,3065,3065,792
|
|
20240104,135800,148549490,3070,3070,3070,3070,0
|
|
20240104,135700,148549490,3070,3070,3070,3070,8
|
|
20240104,135600,148524930,3065,3065,3065,3065,0
|
|
20240104,135500,148524930,3065,3065,3065,3065,0
|
|
20240104,135400,148524930,3065,3065,3065,3065,0
|
|
20240104,135300,148524930,3065,3065,3065,3065,0
|
|
20240104,135200,148524930,3065,3065,3065,3065,15
|
|
20240104,135100,148478955,3075,3075,3075,3075,0
|
|
20240104,135000,148478955,3075,3075,3075,3075,0
|
|
20240104,134900,148478955,3075,3075,3075,3075,2
|
|
20240104,134800,148472805,3075,3075,3075,3075,0
|
|
20240104,134700,148472805,3075,3075,3075,3075,8
|
|
20240104,134600,148448205,3070,3070,3070,3070,100
|
|
20240104,134500,148141205,3070,3070,3070,3070,0
|
|
20240104,134400,148141205,3070,3070,3070,3070,65
|
|
20240104,134300,147941655,3070,3070,3070,3070,0
|
|
20240104,134200,147941655,3070,3070,3070,3070,3
|
|
20240104,134100,147932445,3070,3070,3070,3070,0
|
|
20240104,134000,147932445,3070,3070,3070,3070,0
|
|
20240104,133900,147932445,3070,3065,3070,3065,28
|
|
20240104,133800,147846500,3065,3065,3065,3065,300
|
|
20240104,133700,146927000,3060,3060,3060,3060,0
|
|
20240104,133600,146927000,3060,3060,3060,3060,1700
|
|
20240104,133500,141725000,3065,3065,3065,3065,1
|
|
20240104,133400,141721935,3065,3065,3065,3065,0
|
|
20240104,133300,141721935,3065,3065,3065,3060,320
|
|
20240104,133200,140742635,3065,3065,3065,3065,0
|
|
20240104,133100,140742635,3065,3065,3065,3065,1
|
|
20240104,133000,140739570,3065,3065,3065,3065,0
|
|
20240104,132900,140739570,3065,3065,3065,3065,1
|
|
20240104,132800,140736505,3065,3065,3065,3065,0
|
|
20240104,132700,140736505,3065,3065,3065,3065,0
|
|
20240104,132600,140736505,3065,3065,3065,3065,0
|
|
20240104,132500,140736505,3065,3065,3065,3065,0
|
|
20240104,132400,140736505,3065,3065,3065,3065,0
|
|
20240104,132300,140736505,3065,3065,3065,3065,0
|
|
20240104,132200,140736505,3065,3065,3065,3065,0
|
|
20240104,132100,140736505,3065,3065,3065,3065,1
|
|
20240104,132000,140733440,3060,3060,3060,3060,39
|
|
20240104,131900,140614100,3065,3065,3065,3065,33
|
|
20240104,131800,140512955,3065,3065,3065,3065,0
|
|
20240104,131700,140512955,3065,3060,3065,3060,2176
|
|
20240104,131600,133854390,3065,3065,3065,3065,0
|
|
20240104,131500,133854390,3065,3065,3065,3065,80
|
|
20240104,131400,133609190,3065,3065,3065,3065,0
|
|
20240104,131300,133609190,3065,3065,3065,3065,0
|
|
20240104,131200,133609190,3065,3065,3065,3065,0
|
|
20240104,131100,133609190,3065,3065,3065,3065,0
|
|
20240104,131000,133609190,3065,3065,3065,3065,0
|
|
20240104,130900,133609190,3065,3065,3065,3065,0
|
|
20240104,130800,133609190,3065,3065,3065,3065,0
|
|
20240104,130700,133609190,3065,3065,3065,3065,32
|
|
20240104,130600,133511110,3065,3065,3065,3065,0
|
|
20240104,130500,133511110,3065,3065,3065,3065,2
|
|
20240104,130400,133504980,3065,3065,3065,3065,0
|
|
20240104,130300,133504980,3065,3065,3065,3065,6
|
|
20240104,130200,133486590,3060,3065,3065,3060,11
|
|
20240104,130100,133452880,3065,3065,3065,3065,702
|
|
20240104,130000,131301250,3070,3070,3070,3070,0
|
|
20240104,125900,131301250,3070,3070,3070,3070,0
|
|
20240104,125800,131301250,3070,3070,3070,3070,0
|
|
20240104,125700,131301250,3070,3070,3070,3070,3
|
|
20240104,125600,131292040,3070,3070,3070,3070,0
|
|
20240104,125500,131292040,3070,3070,3070,3070,0
|
|
20240104,125400,131292040,3070,3070,3070,3070,0
|
|
20240104,125300,131292040,3070,3070,3070,3070,0
|
|
20240104,125200,131292040,3070,3070,3070,3070,0
|
|
20240104,125100,131292040,3070,3070,3070,3070,1
|
|
20240104,125000,131288970,3065,3070,3070,3065,60
|
|
20240104,124900,131105020,3070,3070,3070,3070,0
|
|
20240104,124800,131105020,3070,3070,3070,3070,502
|
|
20240104,124700,129563880,3070,3070,3070,3070,0
|
|
20240104,124600,129563880,3070,3070,3070,3070,2
|
|
20240104,124500,129557740,3070,3070,3070,3070,0
|
|
20240104,124400,129557740,3070,3070,3070,3070,502
|
|
20240104,124300,128016600,3070,3070,3070,3070,10
|
|
20240104,124200,127985900,3070,3070,3070,3070,1
|
|
20240104,124100,127982830,3070,3070,3070,3070,0
|
|
20240104,124000,127982830,3070,3070,3070,3070,0
|
|
20240104,123900,127982830,3070,3070,3070,3070,1
|
|
20240104,123800,127979760,3070,3070,3070,3070,2466
|
|
20240104,123700,120409140,3070,3070,3070,3070,0
|
|
20240104,123600,120409140,3070,3070,3070,3070,1000
|
|
20240104,123500,117339140,3075,3075,3075,3075,0
|
|
20240104,123400,117339140,3075,3075,3075,3075,10
|
|
20240104,123300,117308390,3075,3070,3075,3070,2001
|
|
20240104,123200,111165315,3070,3070,3070,3070,0
|
|
20240104,123100,111165315,3070,3070,3070,3070,0
|
|
20240104,123000,111165315,3070,3070,3070,3070,1
|
|
20240104,122900,111162245,3070,3070,3070,3070,0
|
|
20240104,122800,111162245,3070,3070,3070,3070,0
|
|
20240104,122700,111162245,3070,3070,3070,3070,0
|
|
20240104,122600,111162245,3070,3070,3070,3070,0
|
|
20240104,122500,111162245,3070,3070,3070,3070,5
|
|
20240104,122400,111146895,3070,3070,3070,3070,3
|
|
20240104,122300,111137685,3070,3070,3075,3070,252
|
|
20240104,122200,110364040,3070,3070,3070,3070,0
|
|
20240104,122100,110364040,3070,3070,3070,3070,0
|
|
20240104,122000,110364040,3070,3070,3070,3070,0
|
|
20240104,121900,110364040,3070,3070,3070,3070,0
|
|
20240104,121800,110364040,3070,3070,3070,3070,0
|
|
20240104,121700,110364040,3070,3070,3070,3070,1
|
|
20240104,121600,110360970,3065,3065,3065,3065,0
|
|
20240104,121500,110360970,3065,3065,3065,3065,300
|
|
20240104,121400,109441470,3070,3070,3070,3070,0
|
|
20240104,121300,109441470,3070,3070,3070,3070,32
|
|
20240104,121200,109343230,3070,3070,3070,3070,0
|
|
20240104,121100,109343230,3070,3070,3070,3070,0
|
|
20240104,121000,109343230,3070,3070,3070,3070,0
|
|
20240104,120900,109343230,3070,3070,3070,3070,0
|
|
20240104,120800,109343230,3070,3070,3070,3070,0
|
|
20240104,120700,109343230,3070,3070,3070,3070,0
|
|
20240104,120600,109343230,3070,3070,3070,3070,0
|
|
20240104,120500,109343230,3070,3070,3070,3070,4
|
|
20240104,120400,109330950,3070,3070,3070,3070,0
|
|
20240104,120300,109330950,3070,3070,3070,3070,4
|
|
20240104,120200,109318670,3070,3070,3070,3070,0
|
|
20240104,120100,109318670,3070,3070,3070,3070,0
|
|
20240104,120000,109318670,3070,3070,3070,3070,0
|
|
20240104,115900,109318670,3070,3070,3070,3070,0
|
|
20240104,115800,109318670,3070,3070,3070,3070,0
|
|
20240104,115700,109318670,3070,3070,3070,3070,0
|
|
20240104,115600,109318670,3070,3070,3070,3070,0
|
|
20240104,115500,109318670,3070,3070,3070,3070,0
|
|
20240104,115400,109318670,3070,3070,3070,3070,0
|
|
20240104,115300,109318670,3070,3070,3070,3070,1
|
|
20240104,115200,109315600,3065,3065,3065,3065,2
|
|
20240104,115100,109309470,3065,3065,3065,3065,0
|
|
20240104,115000,109309470,3065,3065,3065,3065,102
|
|
20240104,114900,108996840,3065,3065,3065,3065,0
|
|
20240104,114800,108996840,3065,3065,3065,3065,0
|
|
20240104,114700,108996840,3065,3065,3065,3065,0
|
|
20240104,114600,108996840,3065,3065,3065,3065,0
|
|
20240104,114500,108996840,3065,3065,3065,3065,0
|
|
20240104,114400,108996840,3065,3065,3065,3065,2
|
|
20240104,114300,108990710,3065,3065,3065,3065,0
|
|
20240104,114200,108990710,3065,3065,3065,3065,173
|
|
20240104,114100,108460465,3065,3065,3065,3065,60
|
|
20240104,114000,108276565,3065,3065,3065,3065,0
|
|
20240104,113900,108276565,3065,3065,3065,3065,3
|
|
20240104,113800,108267370,3065,3065,3065,3065,0
|
|
20240104,113700,108267370,3065,3065,3065,3065,2
|
|
20240104,113600,108261240,3065,3065,3065,3065,30
|
|
20240104,113500,108169290,3065,3065,3065,3065,0
|
|
20240104,113400,108169290,3065,3060,3065,3060,1487
|
|
20240104,113300,103619020,3060,3060,3060,3060,0
|
|
20240104,113200,103619020,3060,3060,3060,3060,0
|
|
20240104,113100,103619020,3060,3060,3060,3060,0
|
|
20240104,113000,103619020,3060,3060,3060,3060,0
|
|
20240104,112900,103619020,3060,3060,3060,3060,0
|
|
20240104,112800,103619020,3060,3060,3060,3060,0
|
|
20240104,112700,103619020,3060,3060,3060,3060,0
|
|
20240104,112600,103619020,3060,3060,3060,3060,0
|
|
20240104,112500,103619020,3060,3060,3060,3060,0
|
|
20240104,112400,103619020,3060,3060,3060,3060,6
|
|
20240104,112300,103600660,3060,3060,3060,3060,5
|
|
20240104,112200,103585360,3060,3060,3060,3060,0
|
|
20240104,112100,103585360,3060,3060,3060,3060,2
|
|
20240104,112000,103579240,3060,3060,3060,3060,25
|
|
20240104,111900,103502740,3065,3070,3070,3065,789
|
|
20240104,111800,101084435,3065,3065,3065,3065,0
|
|
20240104,111700,101084435,3065,3065,3065,3065,2215
|
|
20240104,111600,94295460,3065,3065,3065,3065,45
|
|
20240104,111500,94157535,3060,3060,3060,3060,0
|
|
20240104,111400,94157535,3060,3060,3060,3060,0
|
|
20240104,111300,94157535,3060,3060,3060,3060,0
|
|
20240104,111200,94157535,3060,3060,3060,3060,0
|
|
20240104,111100,94157535,3060,3060,3060,3060,650
|
|
20240104,111000,92168535,3060,3060,3060,3060,0
|
|
20240104,110900,92168535,3060,3060,3060,3060,0
|
|
20240104,110800,92168535,3060,3060,3060,3060,0
|
|
20240104,110700,92168535,3060,3060,3060,3060,0
|
|
20240104,110600,92168535,3060,3060,3060,3060,0
|
|
20240104,110500,92168535,3060,3060,3060,3060,3
|
|
20240104,110400,92159355,3060,3060,3060,3060,0
|
|
20240104,110300,92159355,3060,3060,3060,3060,0
|
|
20240104,110200,92159355,3060,3060,3060,3060,0
|
|
20240104,110100,92159355,3060,3060,3060,3060,0
|
|
20240104,110000,92159355,3060,3060,3060,3060,300
|
|
20240104,105900,91241355,3060,3060,3060,3060,0
|
|
20240104,105800,91241355,3060,3060,3060,3060,0
|
|
20240104,105700,91241355,3060,3060,3060,3060,0
|
|
20240104,105600,91241355,3060,3060,3060,3060,50
|
|
20240104,105500,91088355,3060,3060,3060,3060,31
|
|
20240104,105400,90993495,3070,3070,3070,3070,0
|
|
20240104,105300,90993495,3070,3070,3070,3070,0
|
|
20240104,105200,90993495,3070,3070,3070,3070,0
|
|
20240104,105100,90993495,3070,3070,3070,3070,0
|
|
20240104,105000,90993495,3070,3070,3070,3070,0
|
|
20240104,104900,90993495,3070,3070,3070,3070,0
|
|
20240104,104800,90993495,3070,3070,3070,3070,50
|
|
20240104,104700,90839995,3060,3060,3060,3060,0
|
|
20240104,104600,90839995,3060,3060,3060,3060,1000
|
|
20240104,104500,87779995,3065,3065,3065,3065,0
|
|
20240104,104400,87779995,3065,3065,3065,3065,252
|
|
20240104,104300,87007615,3065,3070,3070,3065,60
|
|
20240104,104200,86823665,3065,3065,3065,3065,82
|
|
20240104,104100,86572335,3070,3070,3070,3070,0
|
|
20240104,104000,86572335,3070,3065,3070,3065,340
|
|
20240104,103900,85530140,3060,3060,3060,3060,0
|
|
20240104,103800,85530140,3060,3060,3060,3060,6
|
|
20240104,103700,85511780,3060,3060,3060,3060,2
|
|
20240104,103600,85505660,3060,3060,3060,3060,305
|
|
20240104,103500,84572360,3060,3060,3060,3060,0
|
|
20240104,103400,84572360,3060,3060,3060,3060,0
|
|
20240104,103300,84572360,3060,3060,3060,3060,15
|
|
20240104,103200,84526460,3060,3060,3060,3060,0
|
|
20240104,103100,84526460,3060,3060,3060,3060,1
|
|
20240104,103000,84523400,3070,3070,3070,3070,0
|
|
20240104,102900,84523400,3070,3070,3070,3070,1075
|
|
20240104,102800,81223150,3060,3060,3060,3060,0
|
|
20240104,102700,81223150,3060,3060,3060,3060,12
|
|
20240104,102600,81186430,3060,3060,3060,3060,74
|
|
20240104,102500,80959990,3055,3055,3055,3055,10
|
|
20240104,102400,80929440,3060,3060,3060,3060,0
|
|
20240104,102300,80929440,3060,3060,3060,3060,0
|
|
20240104,102200,80929440,3060,3060,3060,3060,0
|
|
20240104,102100,80929440,3060,3060,3060,3060,1
|
|
20240104,102000,80926380,3060,3060,3060,3060,10
|
|
20240104,101900,80895780,3060,3060,3060,3060,0
|
|
20240104,101800,80895780,3060,3060,3060,3060,3
|
|
20240104,101700,80886600,3055,3060,3060,3055,5606
|
|
20240104,101600,63745950,3060,3065,3065,3060,4140
|
|
20240104,101500,51061850,3065,3065,3065,3065,100
|
|
20240104,101400,50755350,3070,3070,3070,3070,0
|
|
20240104,101300,50755350,3070,3070,3070,3070,0
|
|
20240104,101200,50755350,3070,3065,3070,3065,131
|
|
20240104,101100,50353830,3065,3065,3065,3065,1623
|
|
20240104,101000,45379335,3065,3065,3065,3065,50
|
|
20240104,100900,45226085,3065,3065,3065,3065,0
|
|
20240104,100800,45226085,3065,3065,3065,3065,0
|
|
20240104,100700,45226085,3065,3065,3065,3065,402
|
|
20240104,100600,43993955,3065,3065,3065,3065,5
|
|
20240104,100500,43978630,3065,3065,3065,3065,404
|
|
20240104,100400,42740370,3065,3065,3070,3065,6
|
|
20240104,100300,42721975,3065,3065,3065,3065,40
|
|
20240104,100200,42599375,3065,3065,3065,3065,350
|
|
20240104,100100,41526625,3075,3075,3075,3075,1
|
|
20240104,100000,41523550,3075,3075,3075,3075,3
|
|
20240104,095900,41514325,3065,3065,3065,3065,30
|
|
20240104,095800,41422375,3065,3065,3065,3065,0
|
|
20240104,095700,41422375,3065,3065,3065,3065,101
|
|
20240104,095600,41112810,3065,3065,3065,3065,63
|
|
20240104,095500,40919715,3065,3065,3065,3065,50
|
|
20240104,095400,40766465,3075,3075,3075,3075,0
|
|
20240104,095300,40766465,3075,3075,3075,3075,0
|
|
20240104,095200,40766465,3075,3075,3075,3075,0
|
|
20240104,095100,40766465,3075,3060,3075,3060,1201
|
|
20240104,095000,37091390,3065,3060,3065,3060,89
|
|
20240104,094900,36818800,3065,3065,3065,3065,0
|
|
20240104,094800,36818800,3065,3065,3065,3065,26
|
|
20240104,094700,36739110,3065,3065,3065,3065,1
|
|
20240104,094600,36736045,3065,3065,3065,3065,1
|
|
20240104,094500,36732980,3065,3065,3065,3065,6
|
|
20240104,094400,36714590,3060,3060,3060,3060,0
|
|
20240104,094300,36714590,3060,3060,3060,3060,2
|
|
20240104,094200,36708470,3070,3070,3070,3070,1000
|
|
20240104,094100,33638470,3065,3065,3065,3065,6
|
|
20240104,094000,33620080,3065,3065,3065,3065,9
|
|
20240104,093900,33592495,3065,3065,3065,3065,0
|
|
20240104,093800,33592495,3065,3070,3070,3065,12
|
|
20240104,093700,33555660,3070,3065,3070,3065,1322
|
|
20240104,093600,29503725,3070,3070,3070,3070,0
|
|
20240104,093500,29503725,3070,3070,3070,3070,0
|
|
20240104,093400,29503725,3070,3070,3070,3070,0
|
|
20240104,093300,29503725,3070,3070,3070,3070,235
|
|
20240104,093200,28782275,3070,3070,3070,3070,0
|
|
20240104,093100,28782275,3070,3070,3070,3070,1
|
|
20240104,093000,28779205,3065,3065,3065,3065,0
|
|
20240104,092900,28779205,3065,3065,3065,3065,400
|
|
20240104,092800,27553205,3065,3065,3065,3065,700
|
|
20240104,092700,25407705,3070,3065,3070,3065,8
|
|
20240104,092600,25383150,3070,3070,3070,3065,44
|
|
20240104,092500,25248280,3060,3065,3065,3060,1201
|
|
20240104,092400,21573215,3065,3065,3065,3065,0
|
|
20240104,092300,21573215,3065,3065,3065,3065,811
|
|
20240104,092200,19087500,3065,3065,3065,3065,0
|
|
20240104,092100,19087500,3065,3065,3065,3065,5
|
|
20240104,092000,19072175,3065,3065,3065,3065,212
|
|
20240104,091900,18422395,3065,3065,3065,3065,193
|
|
20240104,091800,17830850,3065,3065,3065,3065,350
|
|
20240104,091700,16758100,3070,3075,3075,3070,38
|
|
20240104,091600,16641360,3075,3075,3075,3075,13
|
|
20240104,091500,16601385,3075,3060,3075,3060,101
|
|
20240104,091400,16292055,3065,3065,3065,3065,3
|
|
20240104,091300,16282860,3065,3065,3065,3065,902
|
|
20240104,091200,13518230,3065,3065,3065,3065,98
|
|
20240104,091100,13217860,3065,3070,3070,3065,31
|
|
20240104,091000,13122840,3070,3065,3070,3065,264
|
|
20240104,090900,12313605,3065,3065,3065,3065,101
|
|
20240104,090800,12004040,3065,3065,3065,3065,194
|
|
20240104,090700,11409430,3075,3075,3075,3075,15
|
|
20240104,090600,11363305,3075,3075,3075,3075,101
|
|
20240104,090500,11052730,3075,3060,3075,3060,16
|
|
20240104,090400,11003545,3075,3075,3075,3075,0
|
|
20240104,090300,11003545,3075,3075,3075,3075,0
|
|
20240104,090200,11003545,3075,3060,3075,3050,2639
|
|
20240104,090100,2943610,3060,3070,3070,3060,808
|
|
20240104,090000,465550,3075,3085,3085,3075,151
|