627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192400,124832860,3105,3105,3105,3105,241
|
|
20240108,192300,124832860,3105,3105,3105,3105,0
|
|
20240108,192200,124832860,3105,3105,3105,3105,0
|
|
20240108,192100,124832860,3105,3105,3105,3105,0
|
|
20240108,192000,124832860,3105,3105,3105,3105,0
|
|
20240108,191900,124832860,3105,3105,3105,3105,0
|
|
20240108,191800,124832860,3105,3105,3105,3105,0
|
|
20240108,191700,124832860,3105,3105,3105,3105,0
|
|
20240108,191600,124832860,3105,3105,3105,3105,0
|
|
20240108,191500,124832860,3105,3105,3105,3105,0
|
|
20240108,191400,124832860,3105,3105,3105,3105,0
|
|
20240108,191300,124832860,3105,3105,3105,3105,0
|
|
20240108,191200,124832860,3105,3105,3105,3105,0
|
|
20240108,191100,124832860,3105,3105,3105,3105,0
|
|
20240108,191000,124832860,3105,3105,3105,3105,0
|
|
20240108,190900,124832860,3105,3105,3105,3105,0
|
|
20240108,190800,124832860,3105,3105,3105,3105,0
|
|
20240108,190700,124832860,3105,3105,3105,3105,0
|
|
20240108,190600,124832860,3105,3105,3105,3105,0
|
|
20240108,190500,124832860,3105,3105,3105,3105,0
|
|
20240108,190400,124832860,3105,3105,3105,3105,0
|
|
20240108,190300,124832860,3105,3105,3105,3105,0
|
|
20240108,190200,124832860,3105,3105,3105,3105,0
|
|
20240108,190100,124832860,3105,3105,3105,3105,0
|
|
20240108,190000,124832860,3105,3105,3105,3105,0
|
|
20240108,185900,124832860,3105,3105,3105,3105,0
|
|
20240108,185800,124832860,3105,3105,3105,3105,0
|
|
20240108,185700,124832860,3105,3105,3105,3105,0
|
|
20240108,185600,124832860,3105,3105,3105,3105,0
|
|
20240108,185500,124832860,3105,3105,3105,3105,0
|
|
20240108,185400,124832860,3105,3105,3105,3105,241
|
|
20240108,185300,124832860,3105,3105,3105,3105,0
|
|
20240108,185200,124832860,3105,3105,3105,3105,0
|
|
20240108,185100,124832860,3105,3105,3105,3105,0
|
|
20240108,185000,124832860,3105,3105,3105,3105,0
|
|
20240108,184900,124832860,3105,3105,3105,3105,0
|
|
20240108,184800,124832860,3105,3105,3105,3105,0
|
|
20240108,184700,124832860,3105,3105,3105,3105,0
|
|
20240108,184600,124832860,3105,3105,3105,3105,0
|
|
20240108,184500,124832860,3105,3105,3105,3105,0
|
|
20240108,184400,124832860,3105,3105,3105,3105,0
|
|
20240108,184300,124832860,3105,3105,3105,3105,0
|
|
20240108,184200,124832860,3105,3105,3105,3105,0
|
|
20240108,184100,124832860,3105,3105,3105,3105,0
|
|
20240108,184000,124832860,3105,3105,3105,3105,0
|
|
20240108,183900,124832860,3105,3105,3105,3105,0
|
|
20240108,183800,124832860,3105,3105,3105,3105,0
|
|
20240108,183700,124832860,3105,3105,3105,3105,0
|
|
20240108,183600,124832860,3105,3105,3105,3105,0
|
|
20240108,183500,124832860,3105,3105,3105,3105,0
|
|
20240108,183400,124832860,3105,3105,3105,3105,0
|
|
20240108,183300,124832860,3105,3105,3105,3105,0
|
|
20240108,183200,124832860,3105,3105,3105,3105,0
|
|
20240108,183100,124832860,3105,3105,3105,3105,0
|
|
20240108,183000,124832860,3105,3105,3105,3105,0
|
|
20240108,182900,124832860,3105,3105,3105,3105,0
|
|
20240108,182800,124832860,3105,3105,3105,3105,0
|
|
20240108,182700,124832860,3105,3105,3105,3105,0
|
|
20240108,182600,124832860,3105,3105,3105,3105,0
|
|
20240108,182500,124832860,3105,3105,3105,3105,0
|
|
20240108,182400,124832860,3105,3105,3105,3105,241
|
|
20240108,182300,124832860,3105,3105,3105,3105,0
|
|
20240108,182200,124832860,3105,3105,3105,3105,0
|
|
20240108,182100,124832860,3105,3105,3105,3105,0
|
|
20240108,182000,124832860,3105,3105,3105,3105,0
|
|
20240108,181900,124832860,3105,3105,3105,3105,0
|
|
20240108,181800,124832860,3105,3105,3105,3105,0
|
|
20240108,181700,124832860,3105,3105,3105,3105,0
|
|
20240108,181600,124832860,3105,3105,3105,3105,0
|
|
20240108,181500,124832860,3105,3105,3105,3105,0
|
|
20240108,181400,124832860,3105,3105,3105,3105,0
|
|
20240108,181300,124832860,3105,3105,3105,3105,0
|
|
20240108,181200,124832860,3105,3105,3105,3105,0
|
|
20240108,181100,124832860,3105,3105,3105,3105,0
|
|
20240108,181000,124832860,3105,3105,3105,3105,0
|
|
20240108,180900,124832860,3105,3105,3105,3105,0
|
|
20240108,180800,124832860,3105,3105,3105,3105,0
|
|
20240108,180700,124832860,3105,3105,3105,3105,0
|
|
20240108,180600,124832860,3105,3105,3105,3105,0
|
|
20240108,180500,124832860,3105,3105,3105,3105,0
|
|
20240108,180400,124832860,3105,3105,3105,3105,0
|
|
20240108,180300,124832860,3105,3105,3105,3105,0
|
|
20240108,180200,124832860,3105,3105,3105,3105,0
|
|
20240108,180100,124832860,3105,3105,3105,3105,0
|
|
20240108,180000,124832860,3105,3105,3105,3105,0
|
|
20240108,175900,124832860,3105,3105,3105,3105,0
|
|
20240108,175800,124832860,3105,3105,3105,3105,0
|
|
20240108,175700,124832860,3105,3105,3105,3105,0
|
|
20240108,175600,124832860,3105,3105,3105,3105,0
|
|
20240108,175500,124832860,3105,3105,3105,3105,0
|
|
20240108,175400,124832860,3105,3105,3105,3105,241
|
|
20240108,175300,124832860,3105,3105,3105,3105,0
|
|
20240108,175200,124832860,3105,3105,3105,3105,0
|
|
20240108,175100,124832860,3105,3105,3105,3105,0
|
|
20240108,175000,124832860,3105,3105,3105,3105,0
|
|
20240108,174900,124832860,3105,3105,3105,3105,0
|
|
20240108,174800,124832860,3105,3105,3105,3105,0
|
|
20240108,174700,124832860,3105,3105,3105,3105,0
|
|
20240108,174600,124832860,3105,3105,3105,3105,0
|
|
20240108,174500,124832860,3105,3105,3105,3105,0
|
|
20240108,174400,124832860,3105,3105,3105,3105,0
|
|
20240108,174300,124832860,3105,3105,3105,3105,0
|
|
20240108,174200,124832860,3105,3105,3105,3105,0
|
|
20240108,174100,124832860,3105,3105,3105,3105,0
|
|
20240108,174000,124832860,3105,3105,3105,3105,0
|
|
20240108,173900,124832860,3105,3105,3105,3105,0
|
|
20240108,173800,124832860,3105,3105,3105,3105,0
|
|
20240108,173700,124832860,3105,3105,3105,3105,0
|
|
20240108,173600,124832860,3105,3105,3105,3105,0
|
|
20240108,173500,124832860,3105,3105,3105,3105,0
|
|
20240108,173400,124832860,3105,3105,3105,3105,0
|
|
20240108,173300,124832860,3105,3105,3105,3105,0
|
|
20240108,173200,124832860,3105,3105,3105,3105,0
|
|
20240108,173100,124832860,3105,3105,3105,3105,0
|
|
20240108,173000,124832860,3105,3105,3105,3105,0
|
|
20240108,172900,124832860,3105,3105,3105,3105,0
|
|
20240108,172800,124832860,3105,3105,3105,3105,0
|
|
20240108,172700,124832860,3105,3105,3105,3105,0
|
|
20240108,172600,124832860,3105,3105,3105,3105,0
|
|
20240108,172500,124832860,3105,3105,3105,3105,0
|
|
20240108,172400,124832860,3105,3105,3105,3105,241
|
|
20240108,172300,124832860,3105,3105,3105,3105,0
|
|
20240108,172200,124832860,3105,3105,3105,3105,0
|
|
20240108,172100,124832860,3105,3105,3105,3105,0
|
|
20240108,172000,124832860,3105,3105,3105,3105,0
|
|
20240108,171900,124832860,3105,3105,3105,3105,0
|
|
20240108,171800,124832860,3105,3105,3105,3105,0
|
|
20240108,171700,124832860,3105,3105,3105,3105,0
|
|
20240108,171600,124832860,3105,3105,3105,3105,0
|
|
20240108,171500,124832860,3105,3105,3105,3105,0
|
|
20240108,171400,124832860,3105,3105,3105,3105,0
|
|
20240108,171300,124832860,3105,3105,3105,3105,0
|
|
20240108,171200,124832860,3105,3105,3105,3105,0
|
|
20240108,171100,124832860,3105,3105,3105,3105,0
|
|
20240108,171000,124832860,3105,3105,3105,3105,0
|
|
20240108,170900,124832860,3105,3105,3105,3105,0
|
|
20240108,170800,124832860,3105,3105,3105,3105,0
|
|
20240108,170700,124832860,3105,3105,3105,3105,0
|
|
20240108,170600,124832860,3105,3105,3105,3105,0
|
|
20240108,170500,124832860,3105,3105,3105,3105,0
|
|
20240108,170400,124832860,3105,3105,3105,3105,0
|
|
20240108,170300,124832860,3105,3105,3105,3105,0
|
|
20240108,170200,124832860,3105,3105,3105,3105,0
|
|
20240108,170100,124832860,3105,3105,3105,3105,0
|
|
20240108,170000,124832860,3105,3105,3105,3105,0
|
|
20240108,165900,124832860,3105,3105,3105,3105,0
|
|
20240108,165800,124832860,3105,3105,3105,3105,0
|
|
20240108,165700,124832860,3105,3105,3105,3105,0
|
|
20240108,165600,124832860,3105,3105,3105,3105,0
|
|
20240108,165500,124832860,3105,3105,3105,3105,0
|
|
20240108,165400,124832860,3105,3105,3105,3105,241
|
|
20240108,165300,124832860,3105,3105,3105,3105,0
|
|
20240108,165200,124832860,3105,3105,3105,3105,0
|
|
20240108,165100,124832860,3105,3105,3105,3105,0
|
|
20240108,165000,124832860,3105,3105,3105,3105,0
|
|
20240108,164900,124832860,3105,3105,3105,3105,0
|
|
20240108,164800,124832860,3105,3105,3105,3105,0
|
|
20240108,164700,124832860,3105,3105,3105,3105,0
|
|
20240108,164600,124832860,3105,3105,3105,3105,0
|
|
20240108,164500,124832860,3105,3105,3105,3105,0
|
|
20240108,164400,124832860,3105,3105,3105,3105,0
|
|
20240108,164300,124832860,3105,3105,3105,3105,0
|
|
20240108,164200,124832860,3105,3105,3105,3105,0
|
|
20240108,164100,124832860,3105,3105,3105,3105,0
|
|
20240108,164000,124832860,3105,3105,3105,3105,0
|
|
20240108,163900,124832860,3105,3105,3105,3105,0
|
|
20240108,163800,124832860,3105,3105,3105,3105,0
|
|
20240108,163700,124832860,3105,3105,3105,3105,0
|
|
20240108,163600,124832860,3105,3105,3105,3105,0
|
|
20240108,163500,124832860,3105,3105,3105,3105,0
|
|
20240108,163400,124832860,3105,3105,3105,3105,0
|
|
20240108,163300,124832860,3105,3105,3105,3105,0
|
|
20240108,163200,124832860,3105,3105,3105,3105,0
|
|
20240108,163100,124832860,3105,3105,3105,3105,0
|
|
20240108,163000,124832860,3105,3105,3105,3105,0
|
|
20240108,162900,124832860,3105,3105,3105,3105,0
|
|
20240108,162800,124832860,3105,3105,3105,3105,0
|
|
20240108,162700,124832860,3105,3105,3105,3105,0
|
|
20240108,162600,124832860,3105,3105,3105,3105,0
|
|
20240108,162500,124832860,3105,3105,3105,3105,0
|
|
20240108,162400,124832860,3105,3105,3105,3105,241
|
|
20240108,162300,124832860,3105,3105,3105,3105,0
|
|
20240108,162200,124832860,3105,3105,3105,3105,0
|
|
20240108,162100,124832860,3105,3105,3105,3105,0
|
|
20240108,162000,124832860,3105,3105,3105,3105,0
|
|
20240108,161900,124832860,3105,3105,3105,3105,0
|
|
20240108,161800,124832860,3105,3105,3105,3105,0
|
|
20240108,161700,124832860,3105,3105,3105,3105,0
|
|
20240108,161600,124832860,3105,3105,3105,3105,0
|
|
20240108,161500,124832860,3105,3105,3105,3105,0
|
|
20240108,161400,124832860,3105,3105,3105,3105,0
|
|
20240108,161300,124832860,3105,3105,3105,3105,0
|
|
20240108,161200,124832860,3105,3105,3105,3105,0
|
|
20240108,161100,124832860,3105,3105,3105,3105,0
|
|
20240108,161000,124832860,3105,3105,3105,3105,0
|
|
20240108,160900,124832860,3105,3105,3105,3105,0
|
|
20240108,160800,124832860,3105,3105,3105,3105,0
|
|
20240108,160700,124832860,3105,3105,3105,3105,0
|
|
20240108,160600,124832860,3105,3105,3105,3105,0
|
|
20240108,160500,124832860,3105,3105,3105,3105,0
|
|
20240108,160400,124832860,3105,3105,3105,3105,0
|
|
20240108,160300,124832860,3105,3105,3105,3105,0
|
|
20240108,160200,124832860,3105,3105,3105,3105,0
|
|
20240108,160100,124832860,3105,3105,3105,3105,0
|
|
20240108,160000,124832860,3105,3105,3105,3105,0
|
|
20240108,155900,124832860,3105,3105,3105,3105,0
|
|
20240108,155800,124832860,3105,3105,3105,3105,0
|
|
20240108,155700,124832860,3105,3105,3105,3105,0
|
|
20240108,155600,124832860,3105,3105,3105,3105,0
|
|
20240108,155500,124832860,3105,3105,3105,3105,0
|
|
20240108,155400,124832860,3105,3105,3105,3105,241
|
|
20240108,155300,124832860,3105,3105,3105,3105,0
|
|
20240108,155200,124832860,3105,3105,3105,3105,0
|
|
20240108,155100,124832860,3105,3105,3105,3105,0
|
|
20240108,155000,124832860,3105,3105,3105,3105,0
|
|
20240108,154900,124832860,3105,3105,3105,3105,0
|
|
20240108,154800,124832860,3105,3105,3105,3105,0
|
|
20240108,154700,124832860,3105,3105,3105,3105,0
|
|
20240108,154600,124832860,3105,3105,3105,3105,0
|
|
20240108,154500,124832860,3105,3105,3105,3105,0
|
|
20240108,154400,124832860,3105,3105,3105,3105,0
|
|
20240108,154300,124832860,3105,3105,3105,3105,0
|
|
20240108,154200,124832860,3105,3105,3105,3105,0
|
|
20240108,154100,124832860,3105,3105,3105,3105,0
|
|
20240108,154000,124832860,3105,3105,3105,3105,0
|
|
20240108,153900,124832860,3105,3105,3105,3105,0
|
|
20240108,153800,124832860,3105,3105,3105,3105,0
|
|
20240108,153700,124832860,3105,3105,3105,3105,0
|
|
20240108,153600,124832860,3105,3105,3105,3105,0
|
|
20240108,153500,124832860,3105,3105,3105,3105,0
|
|
20240108,153400,124832860,3105,3105,3105,3105,0
|
|
20240108,153300,124832860,3105,3105,3105,3105,0
|
|
20240108,153200,124832860,3105,3105,3105,3105,0
|
|
20240108,153100,124832860,3105,3105,3105,3105,0
|
|
20240108,153000,124832860,3105,3105,3105,3105,241
|
|
20240108,152900,124084555,3105,3105,3105,3105,0
|
|
20240108,152800,124084555,3105,3105,3105,3105,0
|
|
20240108,152700,124084555,3105,3105,3105,3105,0
|
|
20240108,152600,124084555,3105,3105,3105,3105,0
|
|
20240108,152500,124084555,3105,3105,3105,3105,0
|
|
20240108,152400,124084555,3105,3105,3105,3105,0
|
|
20240108,152300,124084555,3105,3105,3105,3105,0
|
|
20240108,152200,124084555,3105,3105,3105,3105,0
|
|
20240108,152100,124084555,3105,3105,3105,3105,0
|
|
20240108,152000,124084555,3105,3105,3105,3105,0
|
|
20240108,151900,124084555,3105,3095,3105,3095,3
|
|
20240108,151800,124075250,3105,3105,3105,3105,0
|
|
20240108,151700,124075250,3105,3105,3105,3100,4
|
|
20240108,151600,124062840,3100,3100,3100,3100,40
|
|
20240108,151500,123938840,3100,3105,3105,3100,115
|
|
20240108,151400,123582265,3105,3105,3105,3105,0
|
|
20240108,151300,123582265,3105,3105,3105,3105,0
|
|
20240108,151200,123582265,3105,3105,3105,3105,2
|
|
20240108,151100,123576055,3105,3105,3105,3105,1
|
|
20240108,151000,123572950,3100,3100,3100,3100,1032
|
|
20240108,150900,120373750,3105,3105,3105,3105,167
|
|
20240108,150800,119855215,3105,3105,3105,3100,102
|
|
20240108,150700,119538510,3105,3105,3105,3105,0
|
|
20240108,150600,119538510,3105,3105,3105,3105,0
|
|
20240108,150500,119538510,3105,3105,3105,3105,0
|
|
20240108,150400,119538510,3105,3105,3105,3105,0
|
|
20240108,150300,119538510,3105,3105,3105,3105,0
|
|
20240108,150200,119538510,3105,3105,3105,3105,0
|
|
20240108,150100,119538510,3105,3105,3105,3105,0
|
|
20240108,150000,119538510,3105,3105,3105,3105,0
|
|
20240108,145900,119538510,3105,3105,3105,3105,1
|
|
20240108,145800,119535405,3105,3105,3105,3105,0
|
|
20240108,145700,119535405,3105,3105,3105,3105,0
|
|
20240108,145600,119535405,3105,3105,3105,3105,10
|
|
20240108,145500,119504355,3105,3105,3105,3105,2
|
|
20240108,145400,119498145,3105,3105,3105,3105,6
|
|
20240108,145300,119479515,3105,3105,3105,3105,0
|
|
20240108,145200,119479515,3105,3105,3105,3100,115
|
|
20240108,145100,119122980,3100,3100,3100,3100,0
|
|
20240108,145000,119122980,3100,3100,3100,3100,96
|
|
20240108,144900,118825380,3100,3100,3100,3100,100
|
|
20240108,144800,118515380,3100,3100,3100,3100,0
|
|
20240108,144700,118515380,3100,3100,3100,3100,1
|
|
20240108,144600,118512280,3100,3100,3100,3100,0
|
|
20240108,144500,118512280,3100,3100,3100,3100,33
|
|
20240108,144400,118409980,3100,3100,3100,3100,0
|
|
20240108,144300,118409980,3100,3100,3100,3100,1
|
|
20240108,144200,118406880,3095,3095,3095,3095,0
|
|
20240108,144100,118406880,3095,3095,3095,3095,15
|
|
20240108,144000,118360455,3100,3100,3100,3100,18
|
|
20240108,143900,118304655,3100,3100,3100,3100,0
|
|
20240108,143800,118304655,3100,3100,3100,3100,0
|
|
20240108,143700,118304655,3100,3100,3100,3100,0
|
|
20240108,143600,118304655,3100,3100,3100,3100,99
|
|
20240108,143500,117997755,3100,3100,3100,3100,5
|
|
20240108,143400,117982255,3100,3100,3100,3100,7
|
|
20240108,143300,117960555,3100,3100,3100,3100,6
|
|
20240108,143200,117941955,3100,3100,3100,3100,4
|
|
20240108,143100,117929555,3100,3100,3100,3100,4
|
|
20240108,143000,117917155,3100,3100,3100,3100,41
|
|
20240108,142900,117790055,3100,3100,3100,3100,1
|
|
20240108,142800,117786955,3100,3100,3100,3100,0
|
|
20240108,142700,117786955,3100,3100,3100,3100,0
|
|
20240108,142600,117786955,3100,3100,3100,3100,31
|
|
20240108,142500,117690855,3100,3100,3100,3100,0
|
|
20240108,142400,117690855,3100,3100,3100,3100,7
|
|
20240108,142300,117669155,3100,3100,3100,3100,20
|
|
20240108,142200,117607155,3100,3100,3100,3100,1
|
|
20240108,142100,117604055,3100,3100,3100,3100,0
|
|
20240108,142000,117604055,3100,3100,3100,3100,300
|
|
20240108,141900,116674055,3100,3100,3100,3100,0
|
|
20240108,141800,116674055,3100,3100,3100,3100,0
|
|
20240108,141700,116674055,3100,3100,3100,3100,1
|
|
20240108,141600,116670955,3100,3100,3100,3100,10
|
|
20240108,141500,116639955,3100,3100,3100,3100,0
|
|
20240108,141400,116639955,3100,3100,3100,3100,811
|
|
20240108,141300,114125855,3100,3100,3100,3100,0
|
|
20240108,141200,114125855,3100,3100,3100,3100,0
|
|
20240108,141100,114125855,3100,3100,3100,3100,0
|
|
20240108,141000,114125855,3100,3100,3100,3100,80
|
|
20240108,140900,113877855,3105,3105,3105,3105,0
|
|
20240108,140800,113877855,3105,3105,3105,3105,0
|
|
20240108,140700,113877855,3105,3105,3105,3105,0
|
|
20240108,140600,113877855,3105,3105,3105,3105,0
|
|
20240108,140500,113877855,3105,3105,3105,3105,0
|
|
20240108,140400,113877855,3105,3105,3105,3105,0
|
|
20240108,140300,113877855,3105,3105,3105,3105,0
|
|
20240108,140200,113877855,3105,3105,3105,3105,4
|
|
20240108,140100,113865435,3105,3105,3105,3105,805
|
|
20240108,140000,111365910,3105,3105,3105,3105,0
|
|
20240108,135900,111365910,3105,3105,3105,3105,0
|
|
20240108,135800,111365910,3105,3105,3105,3105,1
|
|
20240108,135700,111362805,3105,3105,3105,3105,0
|
|
20240108,135600,111362805,3105,3105,3105,3105,1
|
|
20240108,135500,111359700,3100,3100,3100,3100,0
|
|
20240108,135400,111359700,3100,3100,3100,3100,100
|
|
20240108,135300,111049700,3100,3100,3100,3100,0
|
|
20240108,135200,111049700,3100,3100,3100,3100,0
|
|
20240108,135100,111049700,3100,3100,3100,3100,50
|
|
20240108,135000,110894700,3105,3105,3105,3105,36
|
|
20240108,134900,110782920,3105,3105,3105,3105,125
|
|
20240108,134800,110394795,3100,3100,3100,3100,2
|
|
20240108,134700,110388595,3100,3100,3100,3100,30
|
|
20240108,134600,110295595,3100,3100,3100,3100,0
|
|
20240108,134500,110295595,3100,3100,3100,3100,0
|
|
20240108,134400,110295595,3100,3100,3100,3100,1032
|
|
20240108,134300,107096395,3100,3100,3100,3100,0
|
|
20240108,134200,107096395,3100,3100,3100,3100,2
|
|
20240108,134100,107090195,3100,3100,3100,3100,0
|
|
20240108,134000,107090195,3100,3100,3100,3100,0
|
|
20240108,133900,107090195,3100,3100,3100,3100,0
|
|
20240108,133800,107090195,3100,3100,3100,3100,0
|
|
20240108,133700,107090195,3100,3100,3100,3100,0
|
|
20240108,133600,107090195,3100,3100,3100,3100,7
|
|
20240108,133500,107068495,3095,3095,3095,3095,0
|
|
20240108,133400,107068495,3095,3095,3095,3095,600
|
|
20240108,133300,105211495,3100,3100,3100,3100,0
|
|
20240108,133200,105211495,3100,3100,3100,3100,0
|
|
20240108,133100,105211495,3100,3100,3100,3100,0
|
|
20240108,133000,105211495,3100,3100,3100,3100,0
|
|
20240108,132900,105211495,3100,3100,3100,3100,0
|
|
20240108,132800,105211495,3100,3100,3100,3100,0
|
|
20240108,132700,105211495,3100,3100,3100,3100,6
|
|
20240108,132600,105192895,3100,3100,3100,3100,0
|
|
20240108,132500,105192895,3100,3100,3100,3100,471
|
|
20240108,132400,103732795,3100,3100,3100,3100,0
|
|
20240108,132300,103732795,3100,3100,3100,3100,500
|
|
20240108,132200,102182795,3100,3100,3100,3100,29
|
|
20240108,132100,102092895,3100,3100,3100,3100,0
|
|
20240108,132000,102092895,3100,3100,3100,3100,0
|
|
20240108,131900,102092895,3100,3100,3100,3100,0
|
|
20240108,131800,102092895,3100,3100,3100,3100,0
|
|
20240108,131700,102092895,3100,3100,3100,3100,0
|
|
20240108,131600,102092895,3100,3100,3100,3100,0
|
|
20240108,131500,102092895,3100,3100,3100,3100,20
|
|
20240108,131400,102030895,3095,3095,3095,3095,0
|
|
20240108,131300,102030895,3095,3095,3095,3095,0
|
|
20240108,131200,102030895,3095,3095,3095,3095,0
|
|
20240108,131100,102030895,3095,3095,3095,3095,0
|
|
20240108,131000,102030895,3095,3095,3095,3095,20
|
|
20240108,130900,101968995,3100,3100,3100,3100,0
|
|
20240108,130800,101968995,3100,3100,3100,3100,0
|
|
20240108,130700,101968995,3100,3100,3100,3100,1251
|
|
20240108,130600,98090895,3105,3105,3105,3105,0
|
|
20240108,130500,98090895,3105,3105,3105,3105,0
|
|
20240108,130400,98090895,3105,3105,3105,3105,0
|
|
20240108,130300,98090895,3105,3100,3105,3100,2
|
|
20240108,130200,98084690,3105,3105,3105,3105,0
|
|
20240108,130100,98084690,3105,3105,3105,3105,1
|
|
20240108,130000,98081585,3100,3100,3100,3100,1300
|
|
20240108,125900,94051585,3105,3105,3105,3105,1
|
|
20240108,125800,94048480,3100,3100,3100,3100,0
|
|
20240108,125700,94048480,3100,3100,3100,3100,649
|
|
20240108,125600,92036580,3100,3100,3100,3100,330
|
|
20240108,125500,91013580,3100,3100,3100,3100,0
|
|
20240108,125400,91013580,3100,3100,3100,3100,0
|
|
20240108,125300,91013580,3100,3100,3100,3100,0
|
|
20240108,125200,91013580,3100,3100,3100,3100,0
|
|
20240108,125100,91013580,3100,3100,3100,3100,0
|
|
20240108,125000,91013580,3100,3100,3100,3100,0
|
|
20240108,124900,91013580,3100,3100,3100,3100,0
|
|
20240108,124800,91013580,3100,3100,3100,3100,0
|
|
20240108,124700,91013580,3100,3100,3100,3100,0
|
|
20240108,124600,91013580,3100,3100,3100,3100,0
|
|
20240108,124500,91013580,3100,3100,3100,3100,0
|
|
20240108,124400,91013580,3100,3100,3100,3100,50
|
|
20240108,124300,90858580,3100,3100,3100,3100,0
|
|
20240108,124200,90858580,3100,3100,3100,3100,0
|
|
20240108,124100,90858580,3100,3100,3100,3100,0
|
|
20240108,124000,90858580,3100,3100,3100,3100,0
|
|
20240108,123900,90858580,3100,3100,3100,3100,0
|
|
20240108,123800,90858580,3100,3100,3100,3100,0
|
|
20240108,123700,90858580,3100,3100,3100,3100,0
|
|
20240108,123600,90858580,3100,3100,3100,3100,0
|
|
20240108,123500,90858580,3100,3100,3100,3100,0
|
|
20240108,123400,90858580,3100,3100,3100,3100,1
|
|
20240108,123300,90855480,3100,3100,3100,3100,129
|
|
20240108,123200,90455580,3100,3100,3100,3100,0
|
|
20240108,123100,90455580,3100,3095,3100,3095,1601
|
|
20240108,123000,85493290,3095,3095,3095,3095,0
|
|
20240108,122900,85493290,3095,3095,3095,3095,0
|
|
20240108,122800,85493290,3095,3095,3095,3095,0
|
|
20240108,122700,85493290,3095,3095,3095,3095,0
|
|
20240108,122600,85493290,3095,3095,3095,3095,0
|
|
20240108,122500,85493290,3095,3095,3095,3095,0
|
|
20240108,122400,85493290,3095,3095,3095,3095,0
|
|
20240108,122300,85493290,3095,3095,3095,3095,0
|
|
20240108,122200,85493290,3095,3095,3095,3095,4
|
|
20240108,122100,85480910,3095,3095,3095,3095,0
|
|
20240108,122000,85480910,3095,3095,3095,3095,0
|
|
20240108,121900,85480910,3095,3095,3095,3095,0
|
|
20240108,121800,85480910,3095,3095,3095,3095,0
|
|
20240108,121700,85480910,3095,3095,3095,3095,0
|
|
20240108,121600,85480910,3095,3095,3095,3095,0
|
|
20240108,121500,85480910,3095,3095,3095,3095,0
|
|
20240108,121400,85480910,3095,3095,3095,3095,0
|
|
20240108,121300,85480910,3095,3095,3095,3095,0
|
|
20240108,121200,85480910,3095,3095,3095,3095,47
|
|
20240108,121100,85335445,3095,3095,3095,3095,0
|
|
20240108,121000,85335445,3095,3095,3095,3095,0
|
|
20240108,120900,85335445,3095,3095,3095,3095,0
|
|
20240108,120800,85335445,3095,3095,3095,3095,0
|
|
20240108,120700,85335445,3095,3095,3095,3095,0
|
|
20240108,120600,85335445,3095,3095,3095,3095,39
|
|
20240108,120500,85214740,3095,3095,3095,3095,0
|
|
20240108,120400,85214740,3095,3095,3095,3095,0
|
|
20240108,120300,85214740,3095,3095,3095,3095,0
|
|
20240108,120200,85214740,3095,3095,3095,3095,3
|
|
20240108,120100,85205455,3095,3095,3095,3095,12
|
|
20240108,120000,85168315,3095,3095,3095,3095,1
|
|
20240108,115900,85165220,3090,3090,3090,3090,0
|
|
20240108,115800,85165220,3090,3095,3095,3090,286
|
|
20240108,115700,84281420,3095,3095,3095,3095,12
|
|
20240108,115600,84244280,3095,3095,3095,3095,12
|
|
20240108,115500,84207140,3095,3095,3095,3095,9
|
|
20240108,115400,84179285,3095,3095,3095,3095,12
|
|
20240108,115300,84142145,3095,3095,3095,3095,9
|
|
20240108,115200,84114290,3095,3095,3095,3095,6
|
|
20240108,115100,84095720,3095,3095,3095,3095,0
|
|
20240108,115000,84095720,3095,3095,3095,3095,0
|
|
20240108,114900,84095720,3095,3095,3095,3095,0
|
|
20240108,114800,84095720,3095,3095,3095,3095,0
|
|
20240108,114700,84095720,3095,3095,3095,3095,3086
|
|
20240108,114600,74544550,3095,3095,3095,3095,0
|
|
20240108,114500,74544550,3095,3095,3095,3095,0
|
|
20240108,114400,74544550,3095,3095,3095,3095,2
|
|
20240108,114300,74538360,3095,3095,3095,3095,0
|
|
20240108,114200,74538360,3095,3095,3095,3095,0
|
|
20240108,114100,74538360,3095,3095,3095,3095,0
|
|
20240108,114000,74538360,3095,3095,3095,3095,323
|
|
20240108,113900,73538675,3090,3090,3090,3090,0
|
|
20240108,113800,73538675,3090,3090,3090,3090,0
|
|
20240108,113700,73538675,3090,3090,3090,3090,0
|
|
20240108,113600,73538675,3090,3090,3090,3090,0
|
|
20240108,113500,73538675,3090,3090,3090,3090,2
|
|
20240108,113400,73532495,3090,3095,3095,3090,1280
|
|
20240108,113300,69570920,3100,3100,3100,3100,0
|
|
20240108,113200,69570920,3100,3095,3100,3095,163
|
|
20240108,113100,69066430,3100,3100,3100,3100,0
|
|
20240108,113000,69066430,3100,3100,3100,3100,0
|
|
20240108,112900,69066430,3100,3100,3100,3100,0
|
|
20240108,112800,69066430,3100,3100,3100,3100,0
|
|
20240108,112700,69066430,3100,3100,3100,3100,10
|
|
20240108,112600,69035430,3100,3100,3100,3100,0
|
|
20240108,112500,69035430,3100,3100,3100,3100,0
|
|
20240108,112400,69035430,3100,3100,3100,3100,0
|
|
20240108,112300,69035430,3100,3100,3100,3100,0
|
|
20240108,112200,69035430,3100,3100,3100,3100,0
|
|
20240108,112100,69035430,3100,3100,3100,3100,0
|
|
20240108,112000,69035430,3100,3095,3100,3095,38
|
|
20240108,111900,68917655,3095,3095,3095,3095,0
|
|
20240108,111800,68917655,3095,3095,3095,3095,0
|
|
20240108,111700,68917655,3095,3095,3095,3095,142
|
|
20240108,111600,68478165,3095,3095,3095,3095,1
|
|
20240108,111500,68475070,3095,3095,3095,3095,0
|
|
20240108,111400,68475070,3095,3095,3095,3095,0
|
|
20240108,111300,68475070,3095,3095,3095,3095,1
|
|
20240108,111200,68471975,3090,3090,3090,3090,53
|
|
20240108,111100,68308205,3090,3090,3090,3090,3
|
|
20240108,111000,68298935,3095,3095,3095,3095,2439
|
|
20240108,110900,60750230,3100,3100,3100,3100,0
|
|
20240108,110800,60750230,3100,3100,3100,3100,0
|
|
20240108,110700,60750230,3100,3100,3100,3100,0
|
|
20240108,110600,60750230,3100,3100,3100,3100,0
|
|
20240108,110500,60750230,3100,3100,3100,3100,0
|
|
20240108,110400,60750230,3100,3100,3100,3100,0
|
|
20240108,110300,60750230,3100,3100,3100,3100,0
|
|
20240108,110200,60750230,3100,3100,3100,3100,1000
|
|
20240108,110100,57650230,3100,3100,3100,3100,0
|
|
20240108,110000,57650230,3100,3100,3100,3100,0
|
|
20240108,105900,57650230,3100,3100,3100,3100,1
|
|
20240108,105800,57647130,3095,3095,3095,3095,0
|
|
20240108,105700,57647130,3095,3095,3095,3095,0
|
|
20240108,105600,57647130,3095,3095,3095,3095,9
|
|
20240108,105500,57619275,3100,3100,3100,3100,0
|
|
20240108,105400,57619275,3100,3100,3100,3100,0
|
|
20240108,105300,57619275,3100,3100,3100,3100,1
|
|
20240108,105200,57616175,3095,3095,3095,3095,0
|
|
20240108,105100,57616175,3095,3095,3095,3095,0
|
|
20240108,105000,57616175,3095,3095,3095,3095,0
|
|
20240108,104900,57616175,3095,3095,3095,3095,0
|
|
20240108,104800,57616175,3095,3095,3095,3095,700
|
|
20240108,104700,55449675,3095,3095,3095,3095,0
|
|
20240108,104600,55449675,3095,3095,3095,3095,1000
|
|
20240108,104500,52354675,3100,3100,3100,3100,0
|
|
20240108,104400,52354675,3100,3100,3100,3100,100
|
|
20240108,104300,52044675,3100,3100,3100,3100,50
|
|
20240108,104200,51889675,3100,3100,3100,3100,200
|
|
20240108,104100,51269675,3100,3100,3100,3100,0
|
|
20240108,104000,51269675,3100,3100,3100,3100,0
|
|
20240108,103900,51269675,3100,3100,3100,3100,1
|
|
20240108,103800,51266575,3095,3095,3095,3095,0
|
|
20240108,103700,51266575,3095,3095,3095,3095,0
|
|
20240108,103600,51266575,3095,3095,3095,3095,0
|
|
20240108,103500,51266575,3095,3095,3095,3095,0
|
|
20240108,103400,51266575,3095,3095,3095,3095,0
|
|
20240108,103300,51266575,3095,3095,3095,3095,0
|
|
20240108,103200,51266575,3095,3100,3100,3095,1039
|
|
20240108,103100,48047190,3105,3105,3105,3105,1
|
|
20240108,103000,48044085,3105,3105,3105,3105,12
|
|
20240108,102900,48006825,3100,3100,3100,3100,0
|
|
20240108,102800,48006825,3100,3100,3100,3100,0
|
|
20240108,102700,48006825,3100,3105,3105,3100,2
|
|
20240108,102600,48000620,3100,3100,3100,3100,1
|
|
20240108,102500,47997520,3100,3100,3100,3100,3
|
|
20240108,102400,47988220,3100,3100,3100,3100,0
|
|
20240108,102300,47988220,3100,3100,3100,3100,50
|
|
20240108,102200,47833220,3100,3100,3100,3100,0
|
|
20240108,102100,47833220,3100,3100,3100,3100,308
|
|
20240108,102000,46878420,3100,3100,3100,3100,0
|
|
20240108,101900,46878420,3100,3100,3100,3100,10
|
|
20240108,101800,46847420,3100,3100,3100,3100,10
|
|
20240108,101700,46816420,3100,3100,3100,3100,0
|
|
20240108,101600,46816420,3100,3100,3100,3100,2
|
|
20240108,101500,46810220,3100,3100,3100,3100,334
|
|
20240108,101400,45774820,3100,3100,3100,3100,0
|
|
20240108,101300,45774820,3100,3100,3100,3100,4
|
|
20240108,101200,45762420,3095,3095,3095,3095,0
|
|
20240108,101100,45762420,3095,3095,3095,3095,0
|
|
20240108,101000,45762420,3095,3095,3095,3095,0
|
|
20240108,100900,45762420,3095,3095,3095,3095,0
|
|
20240108,100800,45762420,3095,3095,3095,3095,0
|
|
20240108,100700,45762420,3095,3095,3095,3095,0
|
|
20240108,100600,45762420,3095,3100,3100,3095,355
|
|
20240108,100500,44662125,3100,3100,3100,3100,0
|
|
20240108,100400,44662125,3100,3100,3100,3100,0
|
|
20240108,100300,44662125,3100,3100,3100,3100,41
|
|
20240108,100200,44535025,3100,3100,3100,3100,2
|
|
20240108,100100,44528825,3100,3100,3100,3100,3
|
|
20240108,100000,44519525,3095,3095,3095,3095,0
|
|
20240108,095900,44519525,3095,3095,3095,3095,0
|
|
20240108,095800,44519525,3095,3095,3095,3095,0
|
|
20240108,095700,44519525,3095,3095,3095,3095,0
|
|
20240108,095600,44519525,3095,3095,3095,3095,0
|
|
20240108,095500,44519525,3095,3095,3095,3095,0
|
|
20240108,095400,44519525,3095,3095,3095,3095,39
|
|
20240108,095300,44398820,3095,3095,3095,3095,0
|
|
20240108,095200,44398820,3095,3095,3095,3095,51
|
|
20240108,095100,44240975,3095,3095,3095,3095,1
|
|
20240108,095000,44237880,3095,3100,3100,3095,505
|
|
20240108,094900,42674880,3100,3100,3100,3100,0
|
|
20240108,094800,42674880,3100,3100,3100,3100,0
|
|
20240108,094700,42674880,3100,3095,3100,3095,12
|
|
20240108,094600,42637695,3095,3095,3095,3095,1
|
|
20240108,094500,42634600,3095,3095,3095,3095,300
|
|
20240108,094400,41706100,3095,3095,3095,3095,3242
|
|
20240108,094300,31672110,3095,3095,3095,3095,2
|
|
20240108,094200,31665920,3090,3090,3090,3090,4
|
|
20240108,094100,31653560,3095,3095,3095,3095,204
|
|
20240108,094000,31022180,3095,3090,3095,3090,15
|
|
20240108,093900,30975805,3090,3095,3095,3090,269
|
|
20240108,093800,30144000,3095,3095,3095,3095,0
|
|
20240108,093700,30144000,3095,3095,3095,3095,10
|
|
20240108,093600,30113050,3095,3095,3095,3095,50
|
|
20240108,093500,29958300,3095,3085,3095,3085,322
|
|
20240108,093400,28962945,3090,3090,3090,3090,2
|
|
20240108,093300,28956765,3085,3085,3085,3085,100
|
|
20240108,093200,28648265,3090,3090,3090,3090,214
|
|
20240108,093100,27987005,3090,3090,3090,3090,0
|
|
20240108,093000,27987005,3090,3090,3090,3090,58
|
|
20240108,092900,27807785,3090,3090,3090,3090,41
|
|
20240108,092800,27681095,3070,3070,3070,3070,0
|
|
20240108,092700,27681095,3070,3070,3070,3070,0
|
|
20240108,092600,27681095,3070,3070,3070,3070,0
|
|
20240108,092500,27681095,3070,3070,3070,3070,0
|
|
20240108,092400,27681095,3070,3070,3070,3070,0
|
|
20240108,092300,27681095,3070,3075,3075,3070,200
|
|
20240108,092200,27066735,3075,3075,3075,3075,0
|
|
20240108,092100,27066735,3075,3075,3075,3075,0
|
|
20240108,092000,27066735,3075,3075,3075,3075,0
|
|
20240108,091900,27066735,3075,3080,3080,3075,1000
|
|
20240108,091800,23991655,3080,3080,3080,3080,0
|
|
20240108,091700,23991655,3080,3080,3080,3080,5
|
|
20240108,091600,23976255,3080,3080,3080,3080,978
|
|
20240108,091500,20964015,3085,3085,3085,3085,317
|
|
20240108,091400,19986070,3085,3085,3085,3085,0
|
|
20240108,091300,19986070,3085,3080,3085,3080,130
|
|
20240108,091200,19585170,3075,3075,3075,3075,670
|
|
20240108,091100,17524920,3075,3075,3075,3075,473
|
|
20240108,091000,16070445,3075,3075,3075,3075,128
|
|
20240108,090900,15676845,3065,3065,3065,3065,414
|
|
20240108,090800,14407935,3080,3070,3080,3065,202
|
|
20240108,090700,13788680,3070,3070,3070,3070,1
|
|
20240108,090600,13785610,3070,3070,3070,3070,0
|
|
20240108,090500,13785610,3070,3075,3075,3070,1016
|
|
20240108,090400,10666485,3070,3075,3075,3070,3261
|
|
20240108,090300,654880,3070,3070,3070,3070,0
|
|
20240108,090200,654880,3070,3070,3070,3070,0
|
|
20240108,090100,654880,3070,3070,3070,3070,3
|
|
20240108,090000,645670,3070,3090,3090,3070,209
|