627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192400,138574290,3130,3130,3130,3130,646
|
|
20240112,192300,138574290,3130,3130,3130,3130,0
|
|
20240112,192200,138574290,3130,3130,3130,3130,0
|
|
20240112,192100,138574290,3130,3130,3130,3130,0
|
|
20240112,192000,138574290,3130,3130,3130,3130,0
|
|
20240112,191900,138574290,3130,3130,3130,3130,0
|
|
20240112,191800,138574290,3130,3130,3130,3130,0
|
|
20240112,191700,138574290,3130,3130,3130,3130,0
|
|
20240112,191600,138574290,3130,3130,3130,3130,0
|
|
20240112,191500,138574290,3130,3130,3130,3130,0
|
|
20240112,191400,138574290,3130,3130,3130,3130,0
|
|
20240112,191300,138574290,3130,3130,3130,3130,0
|
|
20240112,191200,138574290,3130,3130,3130,3130,0
|
|
20240112,191100,138574290,3130,3130,3130,3130,0
|
|
20240112,191000,138574290,3130,3130,3130,3130,0
|
|
20240112,190900,138574290,3130,3130,3130,3130,0
|
|
20240112,190800,138574290,3130,3130,3130,3130,0
|
|
20240112,190700,138574290,3130,3130,3130,3130,0
|
|
20240112,190600,138574290,3130,3130,3130,3130,0
|
|
20240112,190500,138574290,3130,3130,3130,3130,0
|
|
20240112,190400,138574290,3130,3130,3130,3130,0
|
|
20240112,190300,138574290,3130,3130,3130,3130,0
|
|
20240112,190200,138574290,3130,3130,3130,3130,0
|
|
20240112,190100,138574290,3130,3130,3130,3130,0
|
|
20240112,190000,138574290,3130,3130,3130,3130,0
|
|
20240112,185900,138574290,3130,3130,3130,3130,0
|
|
20240112,185800,138574290,3130,3130,3130,3130,0
|
|
20240112,185700,138574290,3130,3130,3130,3130,0
|
|
20240112,185600,138574290,3130,3130,3130,3130,0
|
|
20240112,185500,138574290,3130,3130,3130,3130,0
|
|
20240112,185400,138574290,3130,3130,3130,3130,646
|
|
20240112,185300,138574290,3130,3130,3130,3130,0
|
|
20240112,185200,138574290,3130,3130,3130,3130,0
|
|
20240112,185100,138574290,3130,3130,3130,3130,0
|
|
20240112,185000,138574290,3130,3130,3130,3130,0
|
|
20240112,184900,138574290,3130,3130,3130,3130,0
|
|
20240112,184800,138574290,3130,3130,3130,3130,0
|
|
20240112,184700,138574290,3130,3130,3130,3130,0
|
|
20240112,184600,138574290,3130,3130,3130,3130,0
|
|
20240112,184500,138574290,3130,3130,3130,3130,0
|
|
20240112,184400,138574290,3130,3130,3130,3130,0
|
|
20240112,184300,138574290,3130,3130,3130,3130,0
|
|
20240112,184200,138574290,3130,3130,3130,3130,0
|
|
20240112,184100,138574290,3130,3130,3130,3130,0
|
|
20240112,184000,138574290,3130,3130,3130,3130,0
|
|
20240112,183900,138574290,3130,3130,3130,3130,0
|
|
20240112,183800,138574290,3130,3130,3130,3130,0
|
|
20240112,183700,138574290,3130,3130,3130,3130,0
|
|
20240112,183600,138574290,3130,3130,3130,3130,0
|
|
20240112,183500,138574290,3130,3130,3130,3130,0
|
|
20240112,183400,138574290,3130,3130,3130,3130,0
|
|
20240112,183300,138574290,3130,3130,3130,3130,0
|
|
20240112,183200,138574290,3130,3130,3130,3130,0
|
|
20240112,183100,138574290,3130,3130,3130,3130,0
|
|
20240112,183000,138574290,3130,3130,3130,3130,0
|
|
20240112,182900,138574290,3130,3130,3130,3130,0
|
|
20240112,182800,138574290,3130,3130,3130,3130,0
|
|
20240112,182700,138574290,3130,3130,3130,3130,0
|
|
20240112,182600,138574290,3130,3130,3130,3130,0
|
|
20240112,182500,138574290,3130,3130,3130,3130,0
|
|
20240112,182400,138574290,3130,3130,3130,3130,646
|
|
20240112,182300,138574290,3130,3130,3130,3130,0
|
|
20240112,182200,138574290,3130,3130,3130,3130,0
|
|
20240112,182100,138574290,3130,3130,3130,3130,0
|
|
20240112,182000,138574290,3130,3130,3130,3130,0
|
|
20240112,181900,138574290,3130,3130,3130,3130,0
|
|
20240112,181800,138574290,3130,3130,3130,3130,0
|
|
20240112,181700,138574290,3130,3130,3130,3130,0
|
|
20240112,181600,138574290,3130,3130,3130,3130,0
|
|
20240112,181500,138574290,3130,3130,3130,3130,0
|
|
20240112,181400,138574290,3130,3130,3130,3130,0
|
|
20240112,181300,138574290,3130,3130,3130,3130,0
|
|
20240112,181200,138574290,3130,3130,3130,3130,0
|
|
20240112,181100,138574290,3130,3130,3130,3130,0
|
|
20240112,181000,138574290,3130,3130,3130,3130,0
|
|
20240112,180900,138574290,3130,3130,3130,3130,0
|
|
20240112,180800,138574290,3130,3130,3130,3130,0
|
|
20240112,180700,138574290,3130,3130,3130,3130,0
|
|
20240112,180600,138574290,3130,3130,3130,3130,0
|
|
20240112,180500,138574290,3130,3130,3130,3130,0
|
|
20240112,180400,138574290,3130,3130,3130,3130,0
|
|
20240112,180300,138574290,3130,3130,3130,3130,0
|
|
20240112,180200,138574290,3130,3130,3130,3130,0
|
|
20240112,180100,138574290,3130,3130,3130,3130,0
|
|
20240112,180000,138574290,3130,3130,3130,3130,0
|
|
20240112,175900,138574290,3130,3130,3130,3130,0
|
|
20240112,175800,138574290,3130,3130,3130,3130,0
|
|
20240112,175700,138574290,3130,3130,3130,3130,0
|
|
20240112,175600,138574290,3130,3130,3130,3130,0
|
|
20240112,175500,138574290,3130,3130,3130,3130,0
|
|
20240112,175400,138574290,3130,3130,3130,3130,646
|
|
20240112,175300,138574290,3130,3130,3130,3130,0
|
|
20240112,175200,138574290,3130,3130,3130,3130,0
|
|
20240112,175100,138574290,3130,3130,3130,3130,0
|
|
20240112,175000,138574290,3130,3130,3130,3130,0
|
|
20240112,174900,138574290,3130,3130,3130,3130,0
|
|
20240112,174800,138574290,3130,3130,3130,3130,0
|
|
20240112,174700,138574290,3130,3130,3130,3130,0
|
|
20240112,174600,138574290,3130,3130,3130,3130,0
|
|
20240112,174500,138574290,3130,3130,3130,3130,0
|
|
20240112,174400,138574290,3130,3130,3130,3130,0
|
|
20240112,174300,138574290,3130,3130,3130,3130,0
|
|
20240112,174200,138574290,3130,3130,3130,3130,0
|
|
20240112,174100,138574290,3130,3130,3130,3130,0
|
|
20240112,174000,138574290,3130,3130,3130,3130,0
|
|
20240112,173900,138574290,3130,3130,3130,3130,0
|
|
20240112,173800,138574290,3130,3130,3130,3130,0
|
|
20240112,173700,138574290,3130,3130,3130,3130,0
|
|
20240112,173600,138574290,3130,3130,3130,3130,0
|
|
20240112,173500,138574290,3130,3130,3130,3130,0
|
|
20240112,173400,138574290,3130,3130,3130,3130,0
|
|
20240112,173300,138574290,3130,3130,3130,3130,0
|
|
20240112,173200,138574290,3130,3130,3130,3130,0
|
|
20240112,173100,138574290,3130,3130,3130,3130,0
|
|
20240112,173000,138574290,3130,3130,3130,3130,0
|
|
20240112,172900,138574290,3130,3130,3130,3130,0
|
|
20240112,172800,138574290,3130,3130,3130,3130,0
|
|
20240112,172700,138574290,3130,3130,3130,3130,0
|
|
20240112,172600,138574290,3130,3130,3130,3130,0
|
|
20240112,172500,138574290,3130,3130,3130,3130,0
|
|
20240112,172400,138574290,3130,3130,3130,3130,646
|
|
20240112,172300,138574290,3130,3130,3130,3130,0
|
|
20240112,172200,138574290,3130,3130,3130,3130,0
|
|
20240112,172100,138574290,3130,3130,3130,3130,0
|
|
20240112,172000,138574290,3130,3130,3130,3130,0
|
|
20240112,171900,138574290,3130,3130,3130,3130,0
|
|
20240112,171800,138574290,3130,3130,3130,3130,0
|
|
20240112,171700,138574290,3130,3130,3130,3130,0
|
|
20240112,171600,138574290,3130,3130,3130,3130,0
|
|
20240112,171500,138574290,3130,3130,3130,3130,0
|
|
20240112,171400,138574290,3130,3130,3130,3130,0
|
|
20240112,171300,138574290,3130,3130,3130,3130,0
|
|
20240112,171200,138574290,3130,3130,3130,3130,0
|
|
20240112,171100,138574290,3130,3130,3130,3130,0
|
|
20240112,171000,138574290,3130,3130,3130,3130,0
|
|
20240112,170900,138574290,3130,3130,3130,3130,0
|
|
20240112,170800,138574290,3130,3130,3130,3130,0
|
|
20240112,170700,138574290,3130,3130,3130,3130,0
|
|
20240112,170600,138574290,3130,3130,3130,3130,0
|
|
20240112,170500,138574290,3130,3130,3130,3130,0
|
|
20240112,170400,138574290,3130,3130,3130,3130,0
|
|
20240112,170300,138574290,3130,3130,3130,3130,0
|
|
20240112,170200,138574290,3130,3130,3130,3130,0
|
|
20240112,170100,138574290,3130,3130,3130,3130,0
|
|
20240112,170000,138574290,3130,3130,3130,3130,0
|
|
20240112,165900,138574290,3130,3130,3130,3130,0
|
|
20240112,165800,138574290,3130,3130,3130,3130,0
|
|
20240112,165700,138574290,3130,3130,3130,3130,0
|
|
20240112,165600,138574290,3130,3130,3130,3130,0
|
|
20240112,165500,138574290,3130,3130,3130,3130,0
|
|
20240112,165400,138574290,3130,3130,3130,3130,646
|
|
20240112,165300,138574290,3130,3130,3130,3130,0
|
|
20240112,165200,138574290,3130,3130,3130,3130,0
|
|
20240112,165100,138574290,3130,3130,3130,3130,0
|
|
20240112,165000,138574290,3130,3130,3130,3130,0
|
|
20240112,164900,138574290,3130,3130,3130,3130,0
|
|
20240112,164800,138574290,3130,3130,3130,3130,0
|
|
20240112,164700,138574290,3130,3130,3130,3130,0
|
|
20240112,164600,138574290,3130,3130,3130,3130,0
|
|
20240112,164500,138574290,3130,3130,3130,3130,0
|
|
20240112,164400,138574290,3130,3130,3130,3130,0
|
|
20240112,164300,138574290,3130,3130,3130,3130,0
|
|
20240112,164200,138574290,3130,3130,3130,3130,0
|
|
20240112,164100,138574290,3130,3130,3130,3130,0
|
|
20240112,164000,138574290,3130,3130,3130,3130,0
|
|
20240112,163900,138574290,3130,3130,3130,3130,0
|
|
20240112,163800,138574290,3130,3130,3130,3130,0
|
|
20240112,163700,138574290,3130,3130,3130,3130,0
|
|
20240112,163600,138574290,3130,3130,3130,3130,0
|
|
20240112,163500,138574290,3130,3130,3130,3130,0
|
|
20240112,163400,138574290,3130,3130,3130,3130,0
|
|
20240112,163300,138574290,3130,3130,3130,3130,0
|
|
20240112,163200,138574290,3130,3130,3130,3130,0
|
|
20240112,163100,138574290,3130,3130,3130,3130,0
|
|
20240112,163000,138574290,3130,3130,3130,3130,0
|
|
20240112,162900,138574290,3130,3130,3130,3130,0
|
|
20240112,162800,138574290,3130,3130,3130,3130,0
|
|
20240112,162700,138574290,3130,3130,3130,3130,0
|
|
20240112,162600,138574290,3130,3130,3130,3130,0
|
|
20240112,162500,138574290,3130,3130,3130,3130,0
|
|
20240112,162400,138574290,3130,3130,3130,3130,646
|
|
20240112,162300,138574290,3130,3130,3130,3130,0
|
|
20240112,162200,138574290,3130,3130,3130,3130,0
|
|
20240112,162100,138574290,3130,3130,3130,3130,0
|
|
20240112,162000,138574290,3130,3130,3130,3130,0
|
|
20240112,161900,138574290,3130,3130,3130,3130,0
|
|
20240112,161800,138574290,3130,3130,3130,3130,0
|
|
20240112,161700,138574290,3130,3130,3130,3130,0
|
|
20240112,161600,138574290,3130,3130,3130,3130,0
|
|
20240112,161500,138574290,3130,3130,3130,3130,0
|
|
20240112,161400,138574290,3130,3130,3130,3130,0
|
|
20240112,161300,138574290,3130,3130,3130,3130,0
|
|
20240112,161200,138574290,3130,3130,3130,3130,0
|
|
20240112,161100,138574290,3130,3130,3130,3130,0
|
|
20240112,161000,138574290,3130,3130,3130,3130,0
|
|
20240112,160900,138574290,3130,3130,3130,3130,0
|
|
20240112,160800,138574290,3130,3130,3130,3130,0
|
|
20240112,160700,138574290,3130,3130,3130,3130,0
|
|
20240112,160600,138574290,3130,3130,3130,3130,0
|
|
20240112,160500,138574290,3130,3130,3130,3130,0
|
|
20240112,160400,138574290,3130,3130,3130,3130,0
|
|
20240112,160300,138574290,3130,3130,3130,3130,0
|
|
20240112,160200,138574290,3130,3130,3130,3130,0
|
|
20240112,160100,138574290,3130,3130,3130,3130,0
|
|
20240112,160000,138574290,3130,3130,3130,3130,0
|
|
20240112,155900,138574290,3130,3130,3130,3130,0
|
|
20240112,155800,138574290,3130,3130,3130,3130,0
|
|
20240112,155700,138574290,3130,3130,3130,3130,0
|
|
20240112,155600,138574290,3130,3130,3130,3130,0
|
|
20240112,155500,138574290,3130,3130,3130,3130,0
|
|
20240112,155400,138574290,3130,3130,3130,3130,646
|
|
20240112,155300,138574290,3130,3130,3130,3130,0
|
|
20240112,155200,138574290,3130,3130,3130,3130,0
|
|
20240112,155100,138574290,3130,3130,3130,3130,0
|
|
20240112,155000,138574290,3130,3130,3130,3130,0
|
|
20240112,154900,138574290,3130,3130,3130,3130,0
|
|
20240112,154800,138574290,3130,3130,3130,3130,0
|
|
20240112,154700,138574290,3130,3130,3130,3130,0
|
|
20240112,154600,138574290,3130,3130,3130,3130,0
|
|
20240112,154500,138574290,3130,3130,3130,3130,0
|
|
20240112,154400,138574290,3130,3130,3130,3130,0
|
|
20240112,154300,138574290,3130,3130,3130,3130,0
|
|
20240112,154200,138574290,3130,3130,3130,3130,0
|
|
20240112,154100,138574290,3130,3130,3130,3130,0
|
|
20240112,154000,138574290,3130,3130,3130,3130,0
|
|
20240112,153900,138574290,3130,3130,3130,3130,0
|
|
20240112,153800,138574290,3130,3130,3130,3130,0
|
|
20240112,153700,138574290,3130,3130,3130,3130,0
|
|
20240112,153600,138574290,3130,3130,3130,3130,0
|
|
20240112,153500,138574290,3130,3130,3130,3130,0
|
|
20240112,153400,138574290,3130,3130,3130,3130,0
|
|
20240112,153300,138574290,3130,3130,3130,3130,0
|
|
20240112,153200,138574290,3130,3130,3130,3130,0
|
|
20240112,153100,138574290,3130,3130,3130,3130,0
|
|
20240112,153000,138574290,3130,3130,3130,3130,646
|
|
20240112,152900,136552310,3120,3120,3120,3120,0
|
|
20240112,152800,136552310,3120,3120,3120,3120,0
|
|
20240112,152700,136552310,3120,3120,3120,3120,0
|
|
20240112,152600,136552310,3120,3120,3120,3120,0
|
|
20240112,152500,136552310,3120,3120,3120,3120,0
|
|
20240112,152400,136552310,3120,3120,3120,3120,0
|
|
20240112,152300,136552310,3120,3120,3120,3120,0
|
|
20240112,152200,136552310,3120,3120,3120,3120,0
|
|
20240112,152100,136552310,3120,3120,3120,3120,0
|
|
20240112,152000,136552310,3120,3120,3120,3120,0
|
|
20240112,151900,136552310,3120,3120,3120,3120,1
|
|
20240112,151800,136549190,3125,3125,3125,3125,0
|
|
20240112,151700,136549190,3125,3125,3125,3125,689
|
|
20240112,151600,134396065,3125,3130,3130,3125,2
|
|
20240112,151500,134389810,3125,3125,3125,3125,0
|
|
20240112,151400,134389810,3125,3125,3125,3125,1
|
|
20240112,151300,134386685,3130,3130,3130,3130,0
|
|
20240112,151200,134386685,3130,3130,3130,3130,6
|
|
20240112,151100,134367905,3130,3130,3130,3130,0
|
|
20240112,151000,134367905,3130,3135,3135,3130,4
|
|
20240112,150900,134355375,3130,3130,3130,3130,0
|
|
20240112,150800,134355375,3130,3130,3130,3130,0
|
|
20240112,150700,134355375,3130,3130,3130,3130,0
|
|
20240112,150600,134355375,3130,3130,3130,3130,501
|
|
20240112,150500,132787245,3130,3130,3130,3130,0
|
|
20240112,150400,132787245,3130,3130,3130,3130,0
|
|
20240112,150300,132787245,3130,3130,3130,3130,1
|
|
20240112,150200,132784115,3125,3125,3125,3125,0
|
|
20240112,150100,132784115,3125,3125,3125,3125,3
|
|
20240112,150000,132774740,3130,3130,3130,3130,0
|
|
20240112,145900,132774740,3130,3130,3130,3130,1
|
|
20240112,145800,132771610,3125,3125,3125,3125,67
|
|
20240112,145700,132562235,3120,3120,3120,3120,0
|
|
20240112,145600,132562235,3120,3120,3120,3120,100
|
|
20240112,145500,132250235,3130,3130,3130,3130,0
|
|
20240112,145400,132250235,3130,3130,3130,3130,0
|
|
20240112,145300,132250235,3130,3130,3130,3130,31
|
|
20240112,145200,132153205,3130,3130,3130,3130,0
|
|
20240112,145100,132153205,3130,3130,3130,3130,0
|
|
20240112,145000,132153205,3130,3130,3130,3130,0
|
|
20240112,144900,132153205,3130,3130,3130,3130,0
|
|
20240112,144800,132153205,3130,3130,3130,3130,0
|
|
20240112,144700,132153205,3130,3130,3130,3130,0
|
|
20240112,144600,132153205,3130,3130,3130,3130,0
|
|
20240112,144500,132153205,3130,3130,3130,3130,0
|
|
20240112,144400,132153205,3130,3130,3130,3130,0
|
|
20240112,144300,132153205,3130,3130,3130,3130,0
|
|
20240112,144200,132153205,3130,3130,3130,3130,0
|
|
20240112,144100,132153205,3130,3130,3130,3130,50
|
|
20240112,144000,131996705,3130,3130,3130,3130,3
|
|
20240112,143900,131987315,3120,3120,3120,3120,0
|
|
20240112,143800,131987315,3120,3130,3130,3120,4211
|
|
20240112,143700,118835360,3130,3130,3130,3130,10
|
|
20240112,143600,118804060,3130,3130,3130,3130,0
|
|
20240112,143500,118804060,3130,3130,3130,3130,16
|
|
20240112,143400,118753980,3130,3130,3130,3130,880
|
|
20240112,143300,115999580,3135,3135,3135,3135,1
|
|
20240112,143200,115996445,3130,3130,3130,3130,1
|
|
20240112,143100,115993315,3125,3125,3125,3125,0
|
|
20240112,143000,115993315,3125,3130,3130,3125,300
|
|
20240112,142900,115055810,3135,3130,3135,3130,633
|
|
20240112,142800,113073690,3130,3130,3130,3130,33
|
|
20240112,142700,112970400,3135,3135,3135,3135,0
|
|
20240112,142600,112970400,3135,3135,3135,3135,0
|
|
20240112,142500,112970400,3135,3135,3135,3135,0
|
|
20240112,142400,112970400,3135,3135,3135,3135,0
|
|
20240112,142300,112970400,3135,3135,3135,3135,10
|
|
20240112,142200,112939050,3135,3135,3135,3135,0
|
|
20240112,142100,112939050,3135,3130,3135,3130,2
|
|
20240112,142000,112932785,3135,3135,3135,3135,0
|
|
20240112,141900,112932785,3135,3135,3135,3135,0
|
|
20240112,141800,112932785,3135,3135,3135,3135,300
|
|
20240112,141700,111992285,3130,3130,3130,3130,2
|
|
20240112,141600,111986025,3130,3135,3135,3130,2
|
|
20240112,141500,111979760,3130,3130,3130,3130,1
|
|
20240112,141400,111976630,3130,3130,3130,3130,0
|
|
20240112,141300,111976630,3130,3130,3130,3130,1
|
|
20240112,141200,111973500,3135,3135,3135,3135,0
|
|
20240112,141100,111973500,3135,3135,3135,3135,4
|
|
20240112,141000,111960960,3135,3135,3135,3135,8
|
|
20240112,140900,111935880,3135,3125,3135,3125,106
|
|
20240112,140800,111604570,3130,3130,3130,3130,0
|
|
20240112,140700,111604570,3130,3130,3130,3130,0
|
|
20240112,140600,111604570,3130,3130,3130,3130,1
|
|
20240112,140500,111601440,3130,3130,3130,3130,1
|
|
20240112,140400,111598310,3125,3125,3125,3125,0
|
|
20240112,140300,111598310,3125,3125,3125,3125,0
|
|
20240112,140200,111598310,3125,3130,3130,3125,91
|
|
20240112,140100,111313885,3130,3130,3130,3130,176
|
|
20240112,140000,110763005,3130,3130,3130,3130,0
|
|
20240112,135900,110763005,3130,3130,3130,3130,9
|
|
20240112,135800,110734835,3130,3130,3130,3130,0
|
|
20240112,135700,110734835,3130,3125,3130,3125,51
|
|
20240112,135600,110575455,3130,3130,3130,3130,0
|
|
20240112,135500,110575455,3130,3130,3130,3130,0
|
|
20240112,135400,110575455,3130,3130,3130,3130,0
|
|
20240112,135300,110575455,3130,3130,3130,3130,30
|
|
20240112,135200,110481555,3130,3130,3130,3130,15
|
|
20240112,135100,110434605,3130,3130,3130,3130,0
|
|
20240112,135000,110434605,3130,3130,3130,3130,0
|
|
20240112,134900,110434605,3130,3130,3130,3130,0
|
|
20240112,134800,110434605,3130,3130,3130,3130,300
|
|
20240112,134700,109495605,3130,3130,3130,3130,0
|
|
20240112,134600,109495605,3130,3130,3130,3130,0
|
|
20240112,134500,109495605,3130,3130,3130,3130,0
|
|
20240112,134400,109495605,3130,3125,3130,3125,161
|
|
20240112,134300,108992475,3135,3135,3135,3135,0
|
|
20240112,134200,108992475,3135,3135,3135,3135,0
|
|
20240112,134100,108992475,3135,3135,3135,3135,0
|
|
20240112,134000,108992475,3135,3135,3135,3135,1
|
|
20240112,133900,108989340,3125,3125,3125,3125,1400
|
|
20240112,133800,104614340,3125,3125,3125,3125,0
|
|
20240112,133700,104614340,3125,3125,3125,3125,0
|
|
20240112,133600,104614340,3125,3125,3125,3125,679
|
|
20240112,133500,102492465,3125,3125,3125,3125,2
|
|
20240112,133400,102486215,3125,3125,3125,3125,20
|
|
20240112,133300,102423715,3120,3125,3125,3120,1301
|
|
20240112,133200,98358100,3130,3130,3130,3130,1
|
|
20240112,133100,98354970,3125,3130,3130,3125,322
|
|
20240112,133000,97348715,3135,3135,3135,3135,0
|
|
20240112,132900,97348715,3135,3135,3135,3135,0
|
|
20240112,132800,97348715,3135,3135,3135,3135,0
|
|
20240112,132700,97348715,3135,3135,3135,3135,1
|
|
20240112,132600,97345580,3130,3135,3135,3130,1421
|
|
20240112,132500,92897845,3140,3140,3140,3140,0
|
|
20240112,132400,92897845,3140,3140,3140,3140,0
|
|
20240112,132300,92897845,3140,3140,3140,3140,0
|
|
20240112,132200,92897845,3140,3140,3140,3140,0
|
|
20240112,132100,92897845,3140,3140,3140,3140,0
|
|
20240112,132000,92897845,3140,3140,3140,3140,0
|
|
20240112,131900,92897845,3140,3140,3140,3140,0
|
|
20240112,131800,92897845,3140,3140,3140,3140,0
|
|
20240112,131700,92897845,3140,3140,3140,3140,0
|
|
20240112,131600,92897845,3140,3140,3140,3140,0
|
|
20240112,131500,92897845,3140,3140,3140,3140,15
|
|
20240112,131400,92850745,3145,3145,3145,3145,10
|
|
20240112,131300,92819295,3145,3145,3145,3145,10
|
|
20240112,131200,92787845,3130,3140,3140,3130,2
|
|
20240112,131100,92781575,3140,3140,3140,3140,0
|
|
20240112,131000,92781575,3140,3140,3140,3140,0
|
|
20240112,130900,92781575,3140,3140,3140,3140,0
|
|
20240112,130800,92781575,3140,3140,3140,3140,1112
|
|
20240112,130700,89289895,3140,3140,3140,3140,1110
|
|
20240112,130600,85804495,3140,3140,3140,3140,0
|
|
20240112,130500,85804495,3140,3140,3140,3140,0
|
|
20240112,130400,85804495,3140,3140,3140,3140,32
|
|
20240112,130300,85704015,3140,3140,3140,3140,0
|
|
20240112,130200,85704015,3140,3140,3140,3140,0
|
|
20240112,130100,85704015,3140,3140,3140,3140,0
|
|
20240112,130000,85704015,3140,3140,3140,3140,0
|
|
20240112,125900,85704015,3140,3140,3140,3140,0
|
|
20240112,125800,85704015,3140,3140,3140,3140,0
|
|
20240112,125700,85704015,3140,3140,3140,3140,31
|
|
20240112,125600,85606675,3140,3140,3140,3140,0
|
|
20240112,125500,85606675,3140,3140,3140,3140,0
|
|
20240112,125400,85606675,3140,3140,3140,3140,0
|
|
20240112,125300,85606675,3140,3140,3140,3140,0
|
|
20240112,125200,85606675,3140,3140,3140,3140,0
|
|
20240112,125100,85606675,3140,3140,3140,3140,0
|
|
20240112,125000,85606675,3140,3140,3140,3140,0
|
|
20240112,124900,85606675,3140,3140,3140,3140,30
|
|
20240112,124800,85512475,3140,3140,3140,3140,0
|
|
20240112,124700,85512475,3140,3135,3140,3130,310
|
|
20240112,124600,84541460,3140,3140,3140,3140,0
|
|
20240112,124500,84541460,3140,3140,3140,3140,0
|
|
20240112,124400,84541460,3140,3140,3140,3140,0
|
|
20240112,124300,84541460,3140,3140,3140,3140,0
|
|
20240112,124200,84541460,3140,3140,3140,3140,0
|
|
20240112,124100,84541460,3140,3140,3140,3140,0
|
|
20240112,124000,84541460,3140,3140,3140,3140,0
|
|
20240112,123900,84541460,3140,3140,3140,3140,0
|
|
20240112,123800,84541460,3140,3140,3140,3140,0
|
|
20240112,123700,84541460,3140,3140,3140,3140,1
|
|
20240112,123600,84538320,3140,3140,3140,3140,14
|
|
20240112,123500,84494360,3140,3140,3140,3140,0
|
|
20240112,123400,84494360,3140,3140,3140,3140,0
|
|
20240112,123300,84494360,3140,3140,3140,3140,0
|
|
20240112,123200,84494360,3140,3140,3140,3140,1
|
|
20240112,123100,84491220,3135,3135,3135,3135,0
|
|
20240112,123000,84491220,3135,3135,3135,3135,0
|
|
20240112,122900,84491220,3135,3135,3135,3135,0
|
|
20240112,122800,84491220,3135,3135,3135,3135,18
|
|
20240112,122700,84434790,3140,3140,3140,3140,0
|
|
20240112,122600,84434790,3140,3140,3140,3140,60
|
|
20240112,122500,84246390,3140,3140,3140,3140,13
|
|
20240112,122400,84205570,3135,3135,3135,3135,0
|
|
20240112,122300,84205570,3135,3135,3135,3135,0
|
|
20240112,122200,84205570,3135,3135,3135,3135,0
|
|
20240112,122100,84205570,3135,3135,3135,3135,0
|
|
20240112,122000,84205570,3135,3135,3135,3135,4
|
|
20240112,121900,84193030,3140,3140,3140,3140,0
|
|
20240112,121800,84193030,3140,3140,3140,3140,13
|
|
20240112,121700,84152210,3140,3140,3140,3140,2
|
|
20240112,121600,84145930,3140,3140,3140,3140,0
|
|
20240112,121500,84145930,3140,3140,3140,3140,0
|
|
20240112,121400,84145930,3140,3140,3140,3140,0
|
|
20240112,121300,84145930,3140,3135,3140,3135,257
|
|
20240112,121200,83340220,3135,3135,3135,3135,146
|
|
20240112,121100,82882510,3135,3135,3135,3135,0
|
|
20240112,121000,82882510,3135,3135,3135,3135,10
|
|
20240112,120900,82851160,3135,3135,3135,3135,0
|
|
20240112,120800,82851160,3135,3135,3135,3135,10
|
|
20240112,120700,82819810,3135,3135,3135,3135,0
|
|
20240112,120600,82819810,3135,3135,3135,3135,50
|
|
20240112,120500,82663060,3140,3140,3140,3140,100
|
|
20240112,120400,82349060,3135,3135,3135,3135,100
|
|
20240112,120300,82035560,3140,3140,3140,3140,0
|
|
20240112,120200,82035560,3140,3140,3140,3140,0
|
|
20240112,120100,82035560,3140,3140,3140,3140,0
|
|
20240112,120000,82035560,3140,3140,3140,3140,1
|
|
20240112,115900,82032420,3140,3140,3140,3140,0
|
|
20240112,115800,82032420,3140,3140,3140,3140,0
|
|
20240112,115700,82032420,3140,3140,3140,3140,0
|
|
20240112,115600,82032420,3140,3140,3140,3140,0
|
|
20240112,115500,82032420,3140,3140,3140,3140,0
|
|
20240112,115400,82032420,3140,3140,3140,3140,0
|
|
20240112,115300,82032420,3140,3140,3140,3140,0
|
|
20240112,115200,82032420,3140,3140,3140,3140,0
|
|
20240112,115100,82032420,3140,3140,3140,3140,2
|
|
20240112,115000,82026140,3140,3140,3140,3140,2
|
|
20240112,114900,82019860,3140,3140,3140,3140,66
|
|
20240112,114800,81812620,3135,3135,3135,3135,0
|
|
20240112,114700,81812620,3135,3135,3135,3135,1
|
|
20240112,114600,81809485,3140,3140,3140,3140,0
|
|
20240112,114500,81809485,3140,3140,3140,3140,0
|
|
20240112,114400,81809485,3140,3140,3140,3140,30
|
|
20240112,114300,81715285,3140,3140,3140,3140,0
|
|
20240112,114200,81715285,3140,3140,3140,3140,72
|
|
20240112,114100,81489205,3140,3140,3140,3140,0
|
|
20240112,114000,81489205,3140,3140,3140,3140,1
|
|
20240112,113900,81486065,3130,3140,3140,3130,151
|
|
20240112,113800,81013425,3130,3130,3130,3130,0
|
|
20240112,113700,81013425,3130,3130,3130,3130,0
|
|
20240112,113600,81013425,3130,3130,3130,3130,0
|
|
20240112,113500,81013425,3130,3130,3130,3130,0
|
|
20240112,113400,81013425,3130,3130,3130,3130,0
|
|
20240112,113300,81013425,3130,3130,3130,3130,0
|
|
20240112,113200,81013425,3130,3135,3135,3130,20
|
|
20240112,113100,80950810,3140,3140,3140,3140,0
|
|
20240112,113000,80950810,3140,3140,3140,3140,0
|
|
20240112,112900,80950810,3140,3140,3140,3140,0
|
|
20240112,112800,80950810,3140,3140,3140,3140,600
|
|
20240112,112700,79066810,3135,3135,3135,3135,0
|
|
20240112,112600,79066810,3135,3135,3135,3135,0
|
|
20240112,112500,79066810,3135,3135,3135,3135,1
|
|
20240112,112400,79063675,3135,3135,3135,3135,2
|
|
20240112,112300,79057405,3135,3135,3135,3135,0
|
|
20240112,112200,79057405,3135,3135,3135,3135,13
|
|
20240112,112100,79016650,3135,3135,3135,3135,0
|
|
20240112,112000,79016650,3135,3135,3135,3135,0
|
|
20240112,111900,79016650,3135,3135,3135,3135,0
|
|
20240112,111800,79016650,3135,3135,3135,3135,0
|
|
20240112,111700,79016650,3135,3135,3135,3135,3
|
|
20240112,111600,79007245,3135,3135,3135,3135,1
|
|
20240112,111500,79004110,3135,3135,3135,3135,1
|
|
20240112,111400,79000975,3140,3140,3140,3140,0
|
|
20240112,111300,79000975,3140,3140,3140,3140,0
|
|
20240112,111200,79000975,3140,3140,3140,3140,0
|
|
20240112,111100,79000975,3140,3140,3140,3140,0
|
|
20240112,111000,79000975,3140,3140,3140,3140,0
|
|
20240112,110900,79000975,3140,3140,3140,3140,0
|
|
20240112,110800,79000975,3140,3140,3140,3140,0
|
|
20240112,110700,79000975,3140,3140,3140,3140,0
|
|
20240112,110600,79000975,3140,3140,3140,3140,338
|
|
20240112,110500,77939655,3140,3135,3140,3135,701
|
|
20240112,110400,75738595,3135,3135,3135,3135,0
|
|
20240112,110300,75738595,3135,3135,3135,3135,400
|
|
20240112,110200,74484595,3135,3135,3135,3135,1
|
|
20240112,110100,74481460,3130,3130,3130,3130,0
|
|
20240112,110000,74481460,3130,3130,3130,3130,217
|
|
20240112,105900,73802250,3130,3130,3130,3130,1040
|
|
20240112,105800,70547050,3135,3135,3135,3135,0
|
|
20240112,105700,70547050,3135,3135,3135,3135,0
|
|
20240112,105600,70547050,3135,3135,3135,3135,530
|
|
20240112,105500,68885500,3135,3135,3135,3135,0
|
|
20240112,105400,68885500,3135,3135,3135,3135,0
|
|
20240112,105300,68885500,3135,3135,3135,3135,1
|
|
20240112,105200,68882365,3135,3135,3135,3135,55
|
|
20240112,105100,68709940,3140,3140,3140,3140,0
|
|
20240112,105000,68709940,3140,3140,3140,3140,506
|
|
20240112,104900,67121100,3145,3145,3145,3145,1
|
|
20240112,104800,67117955,3140,3140,3140,3140,6
|
|
20240112,104700,67099115,3140,3140,3140,3140,0
|
|
20240112,104600,67099115,3140,3140,3140,3140,0
|
|
20240112,104500,67099115,3140,3140,3140,3140,0
|
|
20240112,104400,67099115,3140,3140,3140,3140,51
|
|
20240112,104300,66938975,3140,3140,3140,3140,0
|
|
20240112,104200,66938975,3140,3140,3140,3140,51
|
|
20240112,104100,66778835,3135,3135,3135,3135,946
|
|
20240112,104000,63813125,3135,3135,3135,3135,0
|
|
20240112,103900,63813125,3135,3135,3135,3135,5
|
|
20240112,103800,63797450,3135,3135,3135,3135,101
|
|
20240112,103700,63480815,3130,3130,3130,3130,0
|
|
20240112,103600,63480815,3130,3130,3130,3130,1
|
|
20240112,103500,63477685,3135,3135,3135,3135,32
|
|
20240112,103400,63377365,3135,3135,3135,3135,300
|
|
20240112,103300,62436865,3135,3135,3135,3135,0
|
|
20240112,103200,62436865,3135,3135,3135,3135,0
|
|
20240112,103100,62436865,3135,3135,3135,3135,0
|
|
20240112,103000,62436865,3135,3135,3135,3135,0
|
|
20240112,102900,62436865,3135,3135,3135,3135,0
|
|
20240112,102800,62436865,3135,3135,3135,3135,101
|
|
20240112,102700,62120230,3140,3140,3140,3140,0
|
|
20240112,102600,62120230,3140,3140,3140,3140,0
|
|
20240112,102500,62120230,3140,3140,3140,3140,0
|
|
20240112,102400,62120230,3140,3140,3140,3140,1
|
|
20240112,102300,62117090,3130,3130,3130,3130,0
|
|
20240112,102200,62117090,3130,3130,3130,3130,0
|
|
20240112,102100,62117090,3130,3130,3130,3130,0
|
|
20240112,102000,62117090,3130,3130,3130,3130,0
|
|
20240112,101900,62117090,3130,3130,3130,3130,0
|
|
20240112,101800,62117090,3130,3130,3130,3130,10
|
|
20240112,101700,62085790,3130,3130,3130,3130,0
|
|
20240112,101600,62085790,3130,3130,3130,3130,100
|
|
20240112,101500,61772790,3130,3140,3140,3130,2381
|
|
20240112,101400,54298070,3130,3120,3130,3120,1695
|
|
20240112,101300,48993400,3120,3120,3120,3120,52
|
|
20240112,101200,48831160,3120,3120,3120,3120,0
|
|
20240112,101100,48831160,3120,3120,3120,3120,0
|
|
20240112,101000,48831160,3120,3120,3120,3120,0
|
|
20240112,100900,48831160,3120,3120,3120,3120,0
|
|
20240112,100800,48831160,3120,3120,3120,3120,1
|
|
20240112,100700,48828040,3120,3120,3120,3120,0
|
|
20240112,100600,48828040,3120,3120,3120,3120,0
|
|
20240112,100500,48828040,3120,3120,3120,3120,0
|
|
20240112,100400,48828040,3120,3120,3120,3120,500
|
|
20240112,100300,47268040,3120,3120,3120,3120,100
|
|
20240112,100200,46956040,3125,3115,3125,3115,2
|
|
20240112,100100,46949800,3125,3125,3125,3125,1
|
|
20240112,100000,46946675,3125,3120,3125,3120,13
|
|
20240112,095900,46906100,3120,3120,3125,3120,354
|
|
20240112,095800,45801615,3115,3115,3115,3115,0
|
|
20240112,095700,45801615,3115,3120,3120,3115,3312
|
|
20240112,095600,35474950,3120,3120,3120,3120,78
|
|
20240112,095500,35231590,3125,3125,3125,3125,1
|
|
20240112,095400,35228465,3120,3120,3120,3120,765
|
|
20240112,095300,32841665,3125,3125,3125,3125,1
|
|
20240112,095200,32838540,3120,3120,3120,3120,0
|
|
20240112,095100,32838540,3120,3125,3125,3120,359
|
|
20240112,095000,31718455,3120,3120,3120,3120,0
|
|
20240112,094900,31718455,3120,3120,3120,3120,240
|
|
20240112,094800,30969655,3130,3130,3130,3130,0
|
|
20240112,094700,30969655,3130,3130,3130,3130,0
|
|
20240112,094600,30969655,3130,3130,3130,3130,0
|
|
20240112,094500,30969655,3130,3130,3130,3130,0
|
|
20240112,094400,30969655,3130,3130,3130,3130,0
|
|
20240112,094300,30969655,3130,3130,3130,3130,0
|
|
20240112,094200,30969655,3130,3130,3130,3130,32
|
|
20240112,094100,30869495,3130,3130,3130,3130,0
|
|
20240112,094000,30869495,3130,3125,3130,3120,71
|
|
20240112,093900,30647865,3125,3130,3130,3125,13
|
|
20240112,093800,30607235,3130,3130,3130,3125,105
|
|
20240112,093700,30279035,3125,3125,3125,3125,0
|
|
20240112,093600,30279035,3125,3125,3125,3125,1
|
|
20240112,093500,30275910,3120,3120,3120,3120,0
|
|
20240112,093400,30275910,3120,3120,3120,3120,0
|
|
20240112,093300,30275910,3120,3120,3120,3120,0
|
|
20240112,093200,30275910,3120,3120,3120,3120,14
|
|
20240112,093100,30232230,3120,3125,3125,3120,262
|
|
20240112,093000,29414540,3125,3130,3130,3125,4656
|
|
20240112,092900,14845625,3130,3135,3140,3130,200
|
|
20240112,092800,14219115,3130,3130,3130,3130,300
|
|
20240112,092700,13280115,3145,3145,3145,3145,1
|
|
20240112,092600,13276970,3145,3135,3145,3135,11
|
|
20240112,092500,13242475,3135,3145,3145,3135,56
|
|
20240112,092400,13066615,3135,3135,3135,3135,11
|
|
20240112,092300,13032130,3145,3145,3145,3145,0
|
|
20240112,092200,13032130,3145,3145,3145,3145,1
|
|
20240112,092100,13028985,3140,3140,3140,3140,5
|
|
20240112,092000,13013285,3140,3135,3140,3135,1000
|
|
20240112,091900,9873305,3140,3140,3140,3140,0
|
|
20240112,091800,9873305,3140,3140,3140,3140,0
|
|
20240112,091700,9873305,3140,3140,3140,3140,0
|
|
20240112,091600,9873305,3140,3140,3140,3140,1
|
|
20240112,091500,9870165,3135,3135,3135,3135,1
|
|
20240112,091400,9867030,3135,3135,3135,3135,22
|
|
20240112,091300,9798060,3135,3145,3145,3135,3
|
|
20240112,091200,9788635,3145,3140,3150,3140,12
|
|
20240112,091100,9750895,3130,3130,3130,3130,0
|
|
20240112,091000,9750895,3130,3130,3135,3130,469
|
|
20240112,090900,8282920,3135,3140,3140,3135,2
|
|
20240112,090800,8276645,3150,3150,3150,3150,60
|
|
20240112,090700,8087645,3150,3150,3150,3150,0
|
|
20240112,090600,8087645,3150,3145,3150,3145,105
|
|
20240112,090500,7756930,3150,3150,3150,3150,0
|
|
20240112,090400,7756930,3150,3150,3150,3150,0
|
|
20240112,090300,7756930,3150,3150,3150,3150,1
|
|
20240112,090200,7753780,3125,3150,3150,3125,1001
|
|
20240112,090100,4622880,3130,3130,3130,3130,345
|
|
20240112,090000,3543030,3135,3145,3145,3135,1128
|