617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201400,623179215,3115,3115,3115,3115,2644
|
|
20240102,201300,623179215,3115,3115,3115,3115,0
|
|
20240102,201200,623179215,3115,3115,3115,3115,0
|
|
20240102,201100,623179215,3115,3115,3115,3115,0
|
|
20240102,201000,623179215,3115,3115,3115,3115,0
|
|
20240102,200900,623179215,3115,3115,3115,3115,0
|
|
20240102,200800,623179215,3115,3115,3115,3115,0
|
|
20240102,200700,623179215,3115,3115,3115,3115,0
|
|
20240102,200600,623179215,3115,3115,3115,3115,0
|
|
20240102,200500,623179215,3115,3115,3115,3115,0
|
|
20240102,200400,623179215,3115,3115,3115,3115,0
|
|
20240102,200300,623179215,3115,3115,3115,3115,0
|
|
20240102,200200,623179215,3115,3115,3115,3115,0
|
|
20240102,200100,623179215,3115,3115,3115,3115,0
|
|
20240102,200000,623179215,3115,3115,3115,3115,0
|
|
20240102,195900,623179215,3115,3115,3115,3115,0
|
|
20240102,195800,623179215,3115,3115,3115,3115,0
|
|
20240102,195700,623179215,3115,3115,3115,3115,0
|
|
20240102,195600,623179215,3115,3115,3115,3115,0
|
|
20240102,195500,623179215,3115,3115,3115,3115,0
|
|
20240102,195400,623179215,3115,3115,3115,3115,0
|
|
20240102,195300,623179215,3115,3115,3115,3115,0
|
|
20240102,195200,623179215,3115,3115,3115,3115,0
|
|
20240102,195100,623179215,3115,3115,3115,3115,0
|
|
20240102,195000,623179215,3115,3115,3115,3115,0
|
|
20240102,194900,623179215,3115,3115,3115,3115,0
|
|
20240102,194800,623179215,3115,3115,3115,3115,0
|
|
20240102,194700,623179215,3115,3115,3115,3115,0
|
|
20240102,194600,623179215,3115,3115,3115,3115,0
|
|
20240102,194500,623179215,3115,3115,3115,3115,0
|
|
20240102,194400,623179215,3115,3115,3115,3115,2644
|
|
20240102,194300,623179215,3115,3115,3115,3115,0
|
|
20240102,194200,623179215,3115,3115,3115,3115,0
|
|
20240102,194100,623179215,3115,3115,3115,3115,0
|
|
20240102,194000,623179215,3115,3115,3115,3115,0
|
|
20240102,193900,623179215,3115,3115,3115,3115,0
|
|
20240102,193800,623179215,3115,3115,3115,3115,0
|
|
20240102,193700,623179215,3115,3115,3115,3115,0
|
|
20240102,193600,623179215,3115,3115,3115,3115,0
|
|
20240102,193500,623179215,3115,3115,3115,3115,0
|
|
20240102,193400,623179215,3115,3115,3115,3115,0
|
|
20240102,193300,623179215,3115,3115,3115,3115,0
|
|
20240102,193200,623179215,3115,3115,3115,3115,0
|
|
20240102,193100,623179215,3115,3115,3115,3115,0
|
|
20240102,193000,623179215,3115,3115,3115,3115,0
|
|
20240102,192900,623179215,3115,3115,3115,3115,0
|
|
20240102,192800,623179215,3115,3115,3115,3115,0
|
|
20240102,192700,623179215,3115,3115,3115,3115,0
|
|
20240102,192600,623179215,3115,3115,3115,3115,0
|
|
20240102,192500,623179215,3115,3115,3115,3115,0
|
|
20240102,192400,623179215,3115,3115,3115,3115,0
|
|
20240102,192300,623179215,3115,3115,3115,3115,0
|
|
20240102,192200,623179215,3115,3115,3115,3115,0
|
|
20240102,192100,623179215,3115,3115,3115,3115,0
|
|
20240102,192000,623179215,3115,3115,3115,3115,0
|
|
20240102,191900,623179215,3115,3115,3115,3115,0
|
|
20240102,191800,623179215,3115,3115,3115,3115,0
|
|
20240102,191700,623179215,3115,3115,3115,3115,0
|
|
20240102,191600,623179215,3115,3115,3115,3115,0
|
|
20240102,191500,623179215,3115,3115,3115,3115,0
|
|
20240102,191400,623179215,3115,3115,3115,3115,2644
|
|
20240102,191300,623179215,3115,3115,3115,3115,0
|
|
20240102,191200,623179215,3115,3115,3115,3115,0
|
|
20240102,191100,623179215,3115,3115,3115,3115,0
|
|
20240102,191000,623179215,3115,3115,3115,3115,0
|
|
20240102,190900,623179215,3115,3115,3115,3115,0
|
|
20240102,190800,623179215,3115,3115,3115,3115,0
|
|
20240102,190700,623179215,3115,3115,3115,3115,0
|
|
20240102,190600,623179215,3115,3115,3115,3115,0
|
|
20240102,190500,623179215,3115,3115,3115,3115,0
|
|
20240102,190400,623179215,3115,3115,3115,3115,0
|
|
20240102,190300,623179215,3115,3115,3115,3115,0
|
|
20240102,190200,623179215,3115,3115,3115,3115,0
|
|
20240102,190100,623179215,3115,3115,3115,3115,0
|
|
20240102,190000,623179215,3115,3115,3115,3115,0
|
|
20240102,185900,623179215,3115,3115,3115,3115,0
|
|
20240102,185800,623179215,3115,3115,3115,3115,0
|
|
20240102,185700,623179215,3115,3115,3115,3115,0
|
|
20240102,185600,623179215,3115,3115,3115,3115,0
|
|
20240102,185500,623179215,3115,3115,3115,3115,0
|
|
20240102,185400,623179215,3115,3115,3115,3115,0
|
|
20240102,185300,623179215,3115,3115,3115,3115,0
|
|
20240102,185200,623179215,3115,3115,3115,3115,0
|
|
20240102,185100,623179215,3115,3115,3115,3115,0
|
|
20240102,185000,623179215,3115,3115,3115,3115,0
|
|
20240102,184900,623179215,3115,3115,3115,3115,0
|
|
20240102,184800,623179215,3115,3115,3115,3115,0
|
|
20240102,184700,623179215,3115,3115,3115,3115,0
|
|
20240102,184600,623179215,3115,3115,3115,3115,0
|
|
20240102,184500,623179215,3115,3115,3115,3115,0
|
|
20240102,184400,623179215,3115,3115,3115,3115,2644
|
|
20240102,184300,623179215,3115,3115,3115,3115,0
|
|
20240102,184200,623179215,3115,3115,3115,3115,0
|
|
20240102,184100,623179215,3115,3115,3115,3115,0
|
|
20240102,184000,623179215,3115,3115,3115,3115,0
|
|
20240102,183900,623179215,3115,3115,3115,3115,0
|
|
20240102,183800,623179215,3115,3115,3115,3115,0
|
|
20240102,183700,623179215,3115,3115,3115,3115,0
|
|
20240102,183600,623179215,3115,3115,3115,3115,0
|
|
20240102,183500,623179215,3115,3115,3115,3115,0
|
|
20240102,183400,623179215,3115,3115,3115,3115,0
|
|
20240102,183300,623179215,3115,3115,3115,3115,0
|
|
20240102,183200,623179215,3115,3115,3115,3115,0
|
|
20240102,183100,623179215,3115,3115,3115,3115,0
|
|
20240102,183000,623179215,3115,3115,3115,3115,0
|
|
20240102,182900,623179215,3115,3115,3115,3115,0
|
|
20240102,182800,623179215,3115,3115,3115,3115,0
|
|
20240102,182700,623179215,3115,3115,3115,3115,0
|
|
20240102,182600,623179215,3115,3115,3115,3115,0
|
|
20240102,182500,623179215,3115,3115,3115,3115,0
|
|
20240102,182400,623179215,3115,3115,3115,3115,0
|
|
20240102,182300,623179215,3115,3115,3115,3115,0
|
|
20240102,182200,623179215,3115,3115,3115,3115,0
|
|
20240102,182100,623179215,3115,3115,3115,3115,0
|
|
20240102,182000,623179215,3115,3115,3115,3115,0
|
|
20240102,181900,623179215,3115,3115,3115,3115,0
|
|
20240102,181800,623179215,3115,3115,3115,3115,0
|
|
20240102,181700,623179215,3115,3115,3115,3115,0
|
|
20240102,181600,623179215,3115,3115,3115,3115,0
|
|
20240102,181500,623179215,3115,3115,3115,3115,0
|
|
20240102,181400,623179215,3115,3115,3115,3115,2644
|
|
20240102,181300,623179215,3115,3115,3115,3115,0
|
|
20240102,181200,623179215,3115,3115,3115,3115,0
|
|
20240102,181100,623179215,3115,3115,3115,3115,0
|
|
20240102,181000,623179215,3115,3115,3115,3115,0
|
|
20240102,180900,623179215,3115,3115,3115,3115,0
|
|
20240102,180800,623179215,3115,3115,3115,3115,0
|
|
20240102,180700,623179215,3115,3115,3115,3115,0
|
|
20240102,180600,623179215,3115,3115,3115,3115,0
|
|
20240102,180500,623179215,3115,3115,3115,3115,0
|
|
20240102,180400,623179215,3115,3115,3115,3115,0
|
|
20240102,180300,623179215,3115,3115,3115,3115,0
|
|
20240102,180200,623179215,3115,3115,3115,3115,0
|
|
20240102,180100,623179215,3115,3115,3115,3115,0
|
|
20240102,180000,623179215,3115,3115,3115,3115,0
|
|
20240102,175900,623179215,3115,3115,3115,3115,0
|
|
20240102,175800,623179215,3115,3115,3115,3115,0
|
|
20240102,175700,623179215,3115,3115,3115,3115,0
|
|
20240102,175600,623179215,3115,3115,3115,3115,0
|
|
20240102,175500,623179215,3115,3115,3115,3115,0
|
|
20240102,175400,623179215,3115,3115,3115,3115,0
|
|
20240102,175300,623179215,3115,3115,3115,3115,0
|
|
20240102,175200,623179215,3115,3115,3115,3115,0
|
|
20240102,175100,623179215,3115,3115,3115,3115,0
|
|
20240102,175000,623179215,3115,3115,3115,3115,0
|
|
20240102,174900,623179215,3115,3115,3115,3115,0
|
|
20240102,174800,623179215,3115,3115,3115,3115,0
|
|
20240102,174700,623179215,3115,3115,3115,3115,0
|
|
20240102,174600,623179215,3115,3115,3115,3115,0
|
|
20240102,174500,623179215,3115,3115,3115,3115,0
|
|
20240102,174400,623179215,3115,3115,3115,3115,2644
|
|
20240102,174300,623179215,3115,3115,3115,3115,0
|
|
20240102,174200,623179215,3115,3115,3115,3115,0
|
|
20240102,174100,623179215,3115,3115,3115,3115,0
|
|
20240102,174000,623179215,3115,3115,3115,3115,0
|
|
20240102,173900,623179215,3115,3115,3115,3115,0
|
|
20240102,173800,623179215,3115,3115,3115,3115,0
|
|
20240102,173700,623179215,3115,3115,3115,3115,0
|
|
20240102,173600,623179215,3115,3115,3115,3115,0
|
|
20240102,173500,623179215,3115,3115,3115,3115,0
|
|
20240102,173400,623179215,3115,3115,3115,3115,0
|
|
20240102,173300,623179215,3115,3115,3115,3115,0
|
|
20240102,173200,623179215,3115,3115,3115,3115,0
|
|
20240102,173100,623179215,3115,3115,3115,3115,0
|
|
20240102,173000,623179215,3115,3115,3115,3115,0
|
|
20240102,172900,623179215,3115,3115,3115,3115,0
|
|
20240102,172800,623179215,3115,3115,3115,3115,0
|
|
20240102,172700,623179215,3115,3115,3115,3115,0
|
|
20240102,172600,623179215,3115,3115,3115,3115,0
|
|
20240102,172500,623179215,3115,3115,3115,3115,0
|
|
20240102,172400,623179215,3115,3115,3115,3115,0
|
|
20240102,172300,623179215,3115,3115,3115,3115,0
|
|
20240102,172200,623179215,3115,3115,3115,3115,0
|
|
20240102,172100,623179215,3115,3115,3115,3115,0
|
|
20240102,172000,623179215,3115,3115,3115,3115,0
|
|
20240102,171900,623179215,3115,3115,3115,3115,0
|
|
20240102,171800,623179215,3115,3115,3115,3115,0
|
|
20240102,171700,623179215,3115,3115,3115,3115,0
|
|
20240102,171600,623179215,3115,3115,3115,3115,0
|
|
20240102,171500,623179215,3115,3115,3115,3115,0
|
|
20240102,171400,623179215,3115,3115,3115,3115,2644
|
|
20240102,171300,623179215,3115,3115,3115,3115,0
|
|
20240102,171200,623179215,3115,3115,3115,3115,0
|
|
20240102,171100,623179215,3115,3115,3115,3115,0
|
|
20240102,171000,623179215,3115,3115,3115,3115,0
|
|
20240102,170900,623179215,3115,3115,3115,3115,0
|
|
20240102,170800,623179215,3115,3115,3115,3115,0
|
|
20240102,170700,623179215,3115,3115,3115,3115,0
|
|
20240102,170600,623179215,3115,3115,3115,3115,0
|
|
20240102,170500,623179215,3115,3115,3115,3115,0
|
|
20240102,170400,623179215,3115,3115,3115,3115,0
|
|
20240102,170300,623179215,3115,3115,3115,3115,0
|
|
20240102,170200,623179215,3115,3115,3115,3115,0
|
|
20240102,170100,623179215,3115,3115,3115,3115,0
|
|
20240102,170000,623179215,3115,3115,3115,3115,0
|
|
20240102,165900,623179215,3115,3115,3115,3115,0
|
|
20240102,165800,623179215,3115,3115,3115,3115,0
|
|
20240102,165700,623179215,3115,3115,3115,3115,0
|
|
20240102,165600,623179215,3115,3115,3115,3115,0
|
|
20240102,165500,623179215,3115,3115,3115,3115,0
|
|
20240102,165400,623179215,3115,3115,3115,3115,0
|
|
20240102,165300,623179215,3115,3115,3115,3115,0
|
|
20240102,165200,623179215,3115,3115,3115,3115,0
|
|
20240102,165100,623179215,3115,3115,3115,3115,0
|
|
20240102,165000,623179215,3115,3115,3115,3115,0
|
|
20240102,164900,623179215,3115,3115,3115,3115,0
|
|
20240102,164800,623179215,3115,3115,3115,3115,0
|
|
20240102,164700,623179215,3115,3115,3115,3115,0
|
|
20240102,164600,623179215,3115,3115,3115,3115,0
|
|
20240102,164500,623179215,3115,3115,3115,3115,0
|
|
20240102,164400,623179215,3115,3115,3115,3115,2644
|
|
20240102,164300,623179215,3115,3115,3115,3115,0
|
|
20240102,164200,623179215,3115,3115,3115,3115,0
|
|
20240102,164100,623179215,3115,3115,3115,3115,0
|
|
20240102,164000,623179215,3115,3115,3115,3115,0
|
|
20240102,163900,623179215,3115,3115,3115,3115,0
|
|
20240102,163800,623179215,3115,3115,3115,3115,0
|
|
20240102,163700,623179215,3115,3115,3115,3115,0
|
|
20240102,163600,623179215,3115,3115,3115,3115,0
|
|
20240102,163500,623179215,3115,3115,3115,3115,0
|
|
20240102,163400,623179215,3115,3115,3115,3115,0
|
|
20240102,163300,623179215,3115,3115,3115,3115,0
|
|
20240102,163200,623179215,3115,3115,3115,3115,0
|
|
20240102,163100,623179215,3115,3115,3115,3115,0
|
|
20240102,163000,623179215,3115,3115,3115,3115,0
|
|
20240102,162900,623179215,3115,3115,3115,3115,0
|
|
20240102,162800,623179215,3115,3115,3115,3115,0
|
|
20240102,162700,623179215,3115,3115,3115,3115,0
|
|
20240102,162600,623179215,3115,3115,3115,3115,0
|
|
20240102,162500,623179215,3115,3115,3115,3115,0
|
|
20240102,162400,623179215,3115,3115,3115,3115,0
|
|
20240102,162300,623179215,3115,3115,3115,3115,0
|
|
20240102,162200,623179215,3115,3115,3115,3115,0
|
|
20240102,162100,623179215,3115,3115,3115,3115,0
|
|
20240102,162000,623179215,3115,3115,3115,3115,0
|
|
20240102,161900,623179215,3115,3115,3115,3115,0
|
|
20240102,161800,623179215,3115,3115,3115,3115,0
|
|
20240102,161700,623179215,3115,3115,3115,3115,0
|
|
20240102,161600,623179215,3115,3115,3115,3115,0
|
|
20240102,161500,623179215,3115,3115,3115,3115,0
|
|
20240102,161400,623179215,3115,3115,3115,3115,2644
|
|
20240102,161300,623179215,3115,3115,3115,3115,0
|
|
20240102,161200,623179215,3115,3115,3115,3115,0
|
|
20240102,161100,623179215,3115,3115,3115,3115,0
|
|
20240102,161000,623179215,3115,3115,3115,3115,0
|
|
20240102,160900,623179215,3115,3115,3115,3115,0
|
|
20240102,160800,623179215,3115,3115,3115,3115,0
|
|
20240102,160700,623179215,3115,3115,3115,3115,0
|
|
20240102,160600,623179215,3115,3115,3115,3115,0
|
|
20240102,160500,623179215,3115,3115,3115,3115,0
|
|
20240102,160400,623179215,3115,3115,3115,3115,0
|
|
20240102,160300,623179215,3115,3115,3115,3115,0
|
|
20240102,160200,623179215,3115,3115,3115,3115,0
|
|
20240102,160100,623179215,3115,3115,3115,3115,0
|
|
20240102,160000,623179215,3115,3115,3115,3115,0
|
|
20240102,155900,623179215,3115,3115,3115,3115,0
|
|
20240102,155800,623179215,3115,3115,3115,3115,0
|
|
20240102,155700,623179215,3115,3115,3115,3115,0
|
|
20240102,155600,623179215,3115,3115,3115,3115,0
|
|
20240102,155500,623179215,3115,3115,3115,3115,0
|
|
20240102,155400,623179215,3115,3115,3115,3115,0
|
|
20240102,155300,623179215,3115,3115,3115,3115,0
|
|
20240102,155200,623179215,3115,3115,3115,3115,0
|
|
20240102,155100,623179215,3115,3115,3115,3115,0
|
|
20240102,155000,623179215,3115,3115,3115,3115,0
|
|
20240102,154900,623179215,3115,3115,3115,3115,0
|
|
20240102,154800,623179215,3115,3115,3115,3115,0
|
|
20240102,154700,623179215,3115,3115,3115,3115,0
|
|
20240102,154600,623179215,3115,3115,3115,3115,0
|
|
20240102,154500,623179215,3115,3115,3115,3115,0
|
|
20240102,154400,623179215,3115,3115,3115,3115,2644
|
|
20240102,154300,623179215,3115,3115,3115,3115,0
|
|
20240102,154200,623179215,3115,3115,3115,3115,0
|
|
20240102,154100,623179215,3115,3115,3115,3115,0
|
|
20240102,154000,623179215,3115,3115,3115,3115,0
|
|
20240102,153900,623179215,3115,3115,3115,3115,0
|
|
20240102,153800,623179215,3115,3115,3115,3115,0
|
|
20240102,153700,623179215,3115,3115,3115,3115,0
|
|
20240102,153600,623179215,3115,3115,3115,3115,0
|
|
20240102,153500,623179215,3115,3115,3115,3115,0
|
|
20240102,153400,623179215,3115,3115,3115,3115,0
|
|
20240102,153300,623179215,3115,3115,3115,3115,0
|
|
20240102,153200,623179215,3115,3115,3115,3115,0
|
|
20240102,153100,623179215,3115,3115,3115,3115,0
|
|
20240102,153000,623179215,3115,3115,3115,3115,2644
|
|
20240102,152900,614943155,3110,3110,3110,3110,0
|
|
20240102,152800,614943155,3110,3110,3110,3110,0
|
|
20240102,152700,614943155,3110,3110,3110,3110,0
|
|
20240102,152600,614943155,3110,3110,3110,3110,0
|
|
20240102,152500,614943155,3110,3110,3110,3110,0
|
|
20240102,152400,614943155,3110,3110,3110,3110,0
|
|
20240102,152300,614943155,3110,3110,3110,3110,0
|
|
20240102,152200,614943155,3110,3110,3110,3110,0
|
|
20240102,152100,614943155,3110,3110,3110,3110,0
|
|
20240102,152000,614943155,3110,3110,3110,3110,0
|
|
20240102,151900,614943155,3110,3105,3110,3105,77
|
|
20240102,151800,614704035,3105,3110,3110,3105,665
|
|
20240102,151700,612637125,3110,3105,3110,3105,189
|
|
20240102,151600,612049780,3110,3105,3110,3105,515
|
|
20240102,151500,610449900,3105,3105,3105,3100,1505
|
|
20240102,151400,605781520,3100,3105,3105,3100,948
|
|
20240102,151300,602839155,3110,3110,3110,3100,625
|
|
20240102,151200,600899360,3110,3105,3110,3105,1761
|
|
20240102,151100,595431450,3105,3105,3105,3105,942
|
|
20240102,151000,592506540,3105,3105,3110,3105,718
|
|
20240102,150900,590277140,3105,3105,3105,3105,1513
|
|
20240102,150800,585579275,3105,3110,3110,3105,604
|
|
20240102,150700,583703845,3110,3110,3110,3110,1107
|
|
20240102,150600,580261075,3105,3110,3120,3105,2256
|
|
20240102,150500,573255575,3120,3105,3120,3105,2020
|
|
20240102,150400,566977740,3105,3110,3110,3105,11881
|
|
20240102,150300,530084650,3110,3110,3110,3105,941
|
|
20240102,150200,527159010,3105,3105,3110,3105,1515
|
|
20240102,150100,522454885,3105,3110,3110,3105,534
|
|
20240102,150000,520796495,3110,3105,3110,3105,1541
|
|
20240102,145900,516011050,3105,3110,3110,3105,634
|
|
20240102,145800,514041210,3110,3110,3110,3105,1802
|
|
20240102,145700,508440525,3110,3105,3110,3105,583
|
|
20240102,145600,506629760,3105,3105,3110,3105,1421
|
|
20240102,145500,502217505,3105,3110,3110,3105,490
|
|
20240102,145400,500695955,3110,3110,3110,3110,1219
|
|
20240102,145300,496904865,3110,3110,3115,3110,1411
|
|
20240102,145200,492516640,3110,3110,3115,3110,371
|
|
20240102,145100,491362755,3115,3115,3115,3110,1276
|
|
20240102,145000,487391540,3115,3120,3120,3115,435
|
|
20240102,144900,486035515,3115,3120,3125,3115,472
|
|
20240102,144800,484565220,3120,3120,3120,3120,600
|
|
20240102,144700,482693220,3115,3115,3115,3115,40
|
|
20240102,144600,482568620,3115,3115,3115,3115,143
|
|
20240102,144500,482123175,3120,3120,3120,3115,181
|
|
20240102,144400,481558790,3120,3120,3120,3120,0
|
|
20240102,144300,481558790,3120,3120,3120,3120,0
|
|
20240102,144200,481558790,3120,3120,3120,3120,1
|
|
20240102,144100,481555670,3120,3120,3120,3120,80
|
|
20240102,144000,481306070,3120,3120,3120,3120,131
|
|
20240102,143900,480897350,3120,3120,3120,3120,485
|
|
20240102,143800,479384150,3120,3120,3120,3120,100
|
|
20240102,143700,479072150,3120,3120,3120,3120,170
|
|
20240102,143600,478541750,3120,3120,3120,3120,11
|
|
20240102,143500,478507430,3120,3120,3120,3120,155
|
|
20240102,143400,478023830,3120,3120,3120,3120,2
|
|
20240102,143300,478017590,3120,3120,3120,3115,266
|
|
20240102,143200,477187720,3120,3120,3120,3120,1
|
|
20240102,143100,477184600,3120,3120,3120,3120,1
|
|
20240102,143000,477181480,3115,3115,3115,3115,0
|
|
20240102,142900,477181480,3115,3115,3115,3115,0
|
|
20240102,142800,477181480,3115,3115,3115,3115,691
|
|
20240102,142700,475029015,3110,3110,3110,3110,0
|
|
20240102,142600,475029015,3110,3115,3115,3110,4840
|
|
20240102,142500,459952435,3110,3110,3110,3110,3
|
|
20240102,142400,459943105,3110,3115,3115,3105,2352
|
|
20240102,142300,452633195,3115,3115,3115,3115,0
|
|
20240102,142200,452633195,3115,3115,3115,3110,173
|
|
20240102,142100,452094350,3110,3115,3115,3110,42
|
|
20240102,142000,451963575,3115,3115,3115,3115,10
|
|
20240102,141900,451932425,3115,3115,3115,3115,50
|
|
20240102,141800,451776675,3115,3115,3115,3115,0
|
|
20240102,141700,451776675,3115,3115,3115,3115,2
|
|
20240102,141600,451770445,3115,3115,3115,3115,1
|
|
20240102,141500,451767330,3110,3110,3110,3110,1210
|
|
20240102,141400,448004230,3115,3115,3115,3115,2
|
|
20240102,141300,447998000,3115,3115,3115,3115,0
|
|
20240102,141200,447998000,3115,3115,3115,3115,915
|
|
20240102,141100,445147775,3115,3115,3115,3115,5
|
|
20240102,141000,445132200,3110,3110,3110,3110,0
|
|
20240102,140900,445132200,3110,3110,3110,3110,400
|
|
20240102,140800,443888200,3110,3110,3110,3110,0
|
|
20240102,140700,443888200,3110,3110,3110,3110,0
|
|
20240102,140600,443888200,3110,3110,3110,3110,0
|
|
20240102,140500,443888200,3110,3110,3110,3110,1
|
|
20240102,140400,443885090,3115,3115,3115,3115,1
|
|
20240102,140300,443881975,3115,3115,3115,3115,16
|
|
20240102,140200,443832135,3115,3115,3115,3115,150
|
|
20240102,140100,443364885,3115,3115,3115,3115,23
|
|
20240102,140000,443293240,3115,3115,3115,3115,53
|
|
20240102,135900,443128145,3115,3115,3115,3115,64
|
|
20240102,135800,442928785,3110,3110,3110,3110,101
|
|
20240102,135700,442614675,3110,3110,3110,3110,110
|
|
20240102,135600,442272575,3115,3115,3115,3115,11
|
|
20240102,135500,442238310,3115,3115,3115,3115,10
|
|
20240102,135400,442207160,3115,3115,3115,3115,2
|
|
20240102,135300,442200930,3115,3110,3115,3110,42
|
|
20240102,135200,442070285,3105,3110,3110,3105,2223
|
|
20240102,135100,435167865,3110,3110,3110,3110,37
|
|
20240102,135000,435052795,3110,3110,3110,3105,61
|
|
20240102,134900,434863215,3110,3110,3110,3110,0
|
|
20240102,134800,434863215,3110,3110,3110,3110,619
|
|
20240102,134700,432938125,3110,3110,3110,3110,656
|
|
20240102,134600,430897965,3110,3110,3110,3110,0
|
|
20240102,134500,430897965,3110,3110,3110,3110,15
|
|
20240102,134400,430851315,3110,3110,3110,3110,0
|
|
20240102,134300,430851315,3110,3110,3110,3110,0
|
|
20240102,134200,430851315,3110,3110,3110,3110,437
|
|
20240102,134100,429492245,3110,3110,3110,3110,5
|
|
20240102,134000,429476695,3110,3110,3110,3110,738
|
|
20240102,133900,427181515,3110,3110,3110,3110,10
|
|
20240102,133800,427150415,3110,3110,3110,3110,0
|
|
20240102,133700,427150415,3110,3110,3110,3110,928
|
|
20240102,133600,424264335,3110,3110,3110,3110,587
|
|
20240102,133500,422438765,3110,3110,3110,3110,49
|
|
20240102,133400,422286375,3110,3115,3115,3110,1581
|
|
20240102,133300,417369460,3110,3110,3110,3110,0
|
|
20240102,133200,417369460,3110,3110,3110,3110,354
|
|
20240102,133100,416268520,3110,3110,3110,3110,1
|
|
20240102,133000,416265410,3110,3110,3110,3110,0
|
|
20240102,132900,416265410,3110,3110,3110,3110,1072
|
|
20240102,132800,412931490,3110,3105,3110,3105,341
|
|
20240102,132700,411871015,3105,3105,3110,3105,55
|
|
20240102,132600,411700190,3110,3110,3110,3110,163
|
|
20240102,132500,411193260,3110,3110,3110,3110,261
|
|
20240102,132400,410381550,3110,3110,3110,3110,31
|
|
20240102,132300,410285140,3110,3110,3110,3110,28
|
|
20240102,132200,410198060,3110,3110,3110,3105,431
|
|
20240102,132100,408859230,3105,3105,3115,3105,1337
|
|
20240102,132000,404694880,3105,3105,3105,3105,25
|
|
20240102,131900,404617255,3105,3105,3115,3105,238
|
|
20240102,131800,403877205,3105,3105,3110,3105,128
|
|
20240102,131700,403479265,3110,3105,3110,3105,633
|
|
20240102,131600,401513795,3105,3110,3115,3105,208
|
|
20240102,131500,400866950,3110,3115,3115,3110,74
|
|
20240102,131400,400636805,3110,3115,3115,3110,3598
|
|
20240102,131300,389447020,3110,3115,3115,3110,1488
|
|
20240102,131200,384818295,3115,3115,3115,3110,1023
|
|
20240102,131100,381636650,3115,3115,3115,3115,0
|
|
20240102,131000,381636650,3115,3115,3115,3115,11
|
|
20240102,130900,381602385,3115,3115,3115,3115,1008
|
|
20240102,130800,378462465,3115,3110,3115,3110,2896
|
|
20240102,130700,369455855,3110,3110,3115,3110,3886
|
|
20240102,130600,357370315,3115,3115,3115,3115,20
|
|
20240102,130500,357308015,3115,3110,3115,3110,646
|
|
20240102,130400,355297225,3110,3110,3110,3110,1019
|
|
20240102,130300,352128135,3110,3115,3115,3110,16
|
|
20240102,130200,352078355,3115,3110,3115,3110,101
|
|
20240102,130100,351764100,3115,3110,3115,3110,2093
|
|
20240102,130000,345254720,3115,3115,3115,3110,87
|
|
20240102,125900,344983870,3115,3115,3115,3115,3
|
|
20240102,125800,344974525,3110,3110,3110,3110,0
|
|
20240102,125700,344974525,3110,3115,3115,3110,744
|
|
20240102,125600,342660465,3110,3115,3115,3110,196
|
|
20240102,125500,342050805,3115,3115,3115,3115,630
|
|
20240102,125400,340088355,3115,3115,3115,3115,6
|
|
20240102,125300,340069665,3115,3110,3115,3110,11101
|
|
20240102,125200,305545460,3115,3115,3115,3115,11619
|
|
20240102,125100,269352275,3125,3125,3125,3125,3
|
|
20240102,125000,269342900,3120,3120,3120,3120,4
|
|
20240102,124900,269330420,3115,3125,3125,3115,124
|
|
20240102,124800,268943160,3115,3120,3120,3115,6
|
|
20240102,124700,268924460,3120,3120,3120,3120,1
|
|
20240102,124600,268921340,3120,3120,3120,3120,0
|
|
20240102,124500,268921340,3120,3120,3120,3120,200
|
|
20240102,124400,268297340,3115,3115,3115,3115,200
|
|
20240102,124300,267674340,3120,3120,3120,3120,32
|
|
20240102,124200,267574500,3120,3120,3120,3120,1701
|
|
20240102,124100,262267380,3120,3120,3120,3120,0
|
|
20240102,124000,262267380,3120,3120,3120,3120,610
|
|
20240102,123900,260364180,3120,3120,3120,3120,0
|
|
20240102,123800,260364180,3120,3120,3120,3120,282
|
|
20240102,123700,259484340,3120,3125,3125,3120,1010
|
|
20240102,123600,256333090,3125,3125,3125,3125,1
|
|
20240102,123500,256329965,3125,3125,3125,3125,74
|
|
20240102,123400,256098715,3125,3125,3125,3125,1
|
|
20240102,123300,256095590,3115,3125,3125,3115,1010
|
|
20240102,123200,252946095,3125,3125,3125,3125,100
|
|
20240102,123100,252633595,3125,3120,3125,3120,25
|
|
20240102,123000,252555575,3120,3120,3120,3120,500
|
|
20240102,122900,250995575,3125,3125,3125,3125,34
|
|
20240102,122800,250889325,3125,3125,3125,3125,6
|
|
20240102,122700,250870575,3125,3125,3125,3120,92
|
|
20240102,122600,250583080,3120,3120,3120,3120,316
|
|
20240102,122500,249597160,3120,3120,3120,3120,0
|
|
20240102,122400,249597160,3120,3125,3125,3120,6227
|
|
20240102,122300,230165300,3130,3130,3130,3130,0
|
|
20240102,122200,230165300,3130,3135,3135,3130,7
|
|
20240102,122100,230143380,3135,3125,3135,3125,1161
|
|
20240102,122000,226515245,3125,3125,3125,3125,14
|
|
20240102,121900,226471495,3125,3125,3125,3125,0
|
|
20240102,121800,226471495,3125,3125,3125,3125,0
|
|
20240102,121700,226471495,3125,3125,3125,3125,0
|
|
20240102,121600,226471495,3125,3125,3125,3125,440
|
|
20240102,121500,225096495,3125,3125,3125,3125,155
|
|
20240102,121400,224612120,3125,3125,3125,3125,0
|
|
20240102,121300,224612120,3125,3125,3125,3125,0
|
|
20240102,121200,224612120,3125,3120,3125,3120,300
|
|
20240102,121100,223674625,3125,3135,3135,3125,4
|
|
20240102,121000,223662110,3130,3130,3130,3130,30
|
|
20240102,120900,223568210,3130,3130,3130,3130,0
|
|
20240102,120800,223568210,3130,3130,3130,3130,0
|
|
20240102,120700,223568210,3130,3130,3130,3130,0
|
|
20240102,120600,223568210,3130,3130,3130,3130,314
|
|
20240102,120500,222585390,3130,3130,3130,3130,1
|
|
20240102,120400,222582260,3130,3130,3130,3130,500
|
|
20240102,120300,221017260,3130,3130,3130,3120,2925
|
|
20240102,120200,211882525,3130,3130,3130,3130,31
|
|
20240102,120100,211785495,3130,3130,3130,3130,1
|
|
20240102,120000,211782365,3130,3130,3130,3130,5
|
|
20240102,115900,211766715,3130,3130,3130,3130,3
|
|
20240102,115800,211757325,3130,3130,3130,3130,30
|
|
20240102,115700,211663425,3130,3130,3130,3130,1
|
|
20240102,115600,211660295,3125,3130,3130,3125,138
|
|
20240102,115500,211228600,3135,3135,3135,3135,20
|
|
20240102,115400,211165900,3135,3135,3135,3135,3
|
|
20240102,115300,211156495,3135,3135,3135,3135,1
|
|
20240102,115200,211153360,3135,3135,3135,3135,0
|
|
20240102,115100,211153360,3135,3135,3135,3135,0
|
|
20240102,115000,211153360,3135,3135,3135,3135,0
|
|
20240102,114900,211153360,3135,3135,3135,3135,10
|
|
20240102,114800,211122010,3125,3125,3125,3125,0
|
|
20240102,114700,211122010,3125,3125,3125,3125,0
|
|
20240102,114600,211122010,3125,3125,3125,3125,0
|
|
20240102,114500,211122010,3125,3125,3125,3125,0
|
|
20240102,114400,211122010,3125,3135,3135,3125,394
|
|
20240102,114300,209889945,3135,3135,3135,3135,0
|
|
20240102,114200,209889945,3135,3135,3135,3135,104
|
|
20240102,114100,209563905,3140,3140,3140,3140,5
|
|
20240102,114000,209548205,3140,3140,3140,3140,5
|
|
20240102,113900,209532505,3140,3140,3140,3140,5
|
|
20240102,113800,209516805,3140,3140,3140,3140,0
|
|
20240102,113700,209516805,3140,3140,3140,3140,2
|
|
20240102,113600,209510525,3140,3140,3140,3140,0
|
|
20240102,113500,209510525,3140,3135,3140,3135,101
|
|
20240102,113400,209193390,3135,3135,3135,3135,24
|
|
20240102,113300,209118150,3135,3135,3135,3135,0
|
|
20240102,113200,209118150,3135,3135,3135,3135,5
|
|
20240102,113100,209102475,3135,3135,3135,3135,500
|
|
20240102,113000,207534975,3135,3130,3135,3130,88
|
|
20240102,112900,207259475,3130,3130,3130,3130,274
|
|
20240102,112800,206401855,3135,3135,3135,3135,0
|
|
20240102,112700,206401855,3135,3135,3135,3135,14
|
|
20240102,112600,206357965,3135,3135,3135,3135,2
|
|
20240102,112500,206351695,3135,3135,3135,3135,185
|
|
20240102,112400,205771720,3135,3135,3135,3135,10
|
|
20240102,112300,205740370,3135,3135,3135,3135,0
|
|
20240102,112200,205740370,3135,3135,3135,3135,0
|
|
20240102,112100,205740370,3135,3130,3135,3130,324
|
|
20240102,112000,204725430,3130,3130,3130,3130,132
|
|
20240102,111900,204312270,3125,3125,3125,3125,1000
|
|
20240102,111800,201187270,3130,3130,3130,3130,15
|
|
20240102,111700,201140320,3130,3130,3130,3130,308
|
|
20240102,111600,200176280,3130,3130,3130,3130,0
|
|
20240102,111500,200176280,3130,3130,3130,3130,0
|
|
20240102,111400,200176280,3130,3130,3130,3130,0
|
|
20240102,111300,200176280,3130,3130,3130,3130,2015
|
|
20240102,111200,193869330,3130,3130,3130,3130,7
|
|
20240102,111100,193847420,3125,3125,3125,3125,50
|
|
20240102,111000,193691170,3130,3130,3130,3130,0
|
|
20240102,110900,193691170,3130,3130,3130,3130,2
|
|
20240102,110800,193684910,3130,3130,3130,3130,0
|
|
20240102,110700,193684910,3130,3130,3130,3130,100
|
|
20240102,110600,193371910,3130,3125,3130,3125,382
|
|
20240102,110500,192176560,3125,3125,3125,3125,2
|
|
20240102,110400,192170310,3130,3130,3130,3130,8
|
|
20240102,110300,192145270,3125,3125,3125,3125,545
|
|
20240102,110200,190442145,3125,3125,3125,3125,6
|
|
20240102,110100,190423395,3125,3125,3125,3125,3
|
|
20240102,110000,190414020,3125,3125,3125,3125,321
|
|
20240102,105900,189410895,3125,3125,3125,3125,449
|
|
20240102,105800,188007770,3125,3120,3125,3120,4571
|
|
20240102,105700,173723475,3125,3120,3125,3115,3062
|
|
20240102,105600,164180330,3125,3125,3125,3125,53
|
|
20240102,105500,164014705,3125,3125,3125,3125,100
|
|
20240102,105400,163702205,3125,3125,3125,3120,56
|
|
20240102,105300,163527220,3125,3125,3125,3125,1
|
|
20240102,105200,163524095,3125,3125,3125,3125,0
|
|
20240102,105100,163524095,3125,3125,3125,3125,1
|
|
20240102,105000,163520970,3125,3125,3125,3125,48
|
|
20240102,104900,163370970,3120,3125,3125,3120,284
|
|
20240102,104800,162484855,3125,3120,3125,3120,1078
|
|
20240102,104700,159121460,3125,3125,3125,3120,502
|
|
20240102,104600,157553710,3120,3125,3125,3120,1105
|
|
20240102,104500,154106085,3125,3125,3125,3120,1066
|
|
20240102,104400,150778585,3125,3125,3125,3120,1095
|
|
20240102,104300,147361935,3125,3125,3125,3120,57
|
|
20240102,104200,147184040,3125,3125,3125,3125,0
|
|
20240102,104100,147184040,3125,3120,3125,3120,1514
|
|
20240102,104000,142454810,3125,3120,3125,3120,56
|
|
20240102,103900,142279840,3125,3125,3125,3115,209
|
|
20240102,103800,141627655,3125,3125,3125,3120,3236
|
|
20240102,103700,131527955,3125,3125,3125,3120,2049
|
|
20240102,103600,125134855,3125,3125,3125,3125,22
|
|
20240102,103500,125066105,3125,3125,3125,3125,3120
|
|
20240102,103400,115316105,3130,3125,3130,3125,99
|
|
20240102,103300,115006630,3125,3130,3130,3125,626
|
|
20240102,103200,113048150,3130,3130,3130,3130,52
|
|
20240102,103100,112885390,3130,3125,3130,3125,67
|
|
20240102,103000,112675990,3130,3130,3130,3130,0
|
|
20240102,102900,112675990,3130,3125,3130,3125,43
|
|
20240102,102800,112541560,3135,3135,3135,3135,12
|
|
20240102,102700,112503940,3130,3135,3135,3130,45
|
|
20240102,102600,112362980,3130,3130,3130,3130,1
|
|
20240102,102500,112359850,3135,3135,3135,3135,3
|
|
20240102,102400,112350445,3140,3125,3140,3125,1674
|
|
20240102,102300,107119120,3125,3125,3125,3125,6949
|
|
20240102,102200,85403495,3130,3130,3130,3125,16
|
|
20240102,102100,85353475,3130,3130,3140,3130,1079
|
|
20240102,102000,81975705,3130,3140,3140,3130,271
|
|
20240102,101900,81126570,3140,3135,3140,3135,14
|
|
20240102,101800,81082630,3135,3130,3135,3130,1631
|
|
20240102,101700,75977445,3135,3135,3135,3135,255
|
|
20240102,101600,75178020,3135,3130,3135,3130,178
|
|
20240102,101500,74620000,3130,3135,3135,3130,141
|
|
20240102,101400,74178540,3135,3135,3135,3135,31
|
|
20240102,101300,74081355,3135,3135,3135,3130,1207
|
|
20240102,101200,70303300,3135,3135,3135,3130,56
|
|
20240102,101100,70128000,3135,3135,3135,3130,1262
|
|
20240102,101000,66177840,3135,3140,3140,3130,632
|
|
20240102,100900,64197460,3135,3140,3140,3135,1213
|
|
20240102,100800,60394640,3140,3145,3145,3130,3416
|
|
20240102,100700,49702265,3135,3145,3145,3135,5
|
|
20240102,100600,49686560,3145,3130,3145,3130,3773
|
|
20240102,100500,37876380,3130,3140,3140,3130,2407
|
|
20240102,100400,30328085,3135,3145,3145,3135,623
|
|
20240102,100300,28372340,3145,3145,3145,3145,1
|
|
20240102,100200,28369195,3150,3150,3150,3150,39
|
|
20240102,100100,28246345,3155,3150,3155,3150,37
|
|
20240102,100000,28129685,3155,3130,3155,3130,8987
|