542 lines
25 KiB
CSV
542 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185900,100842285,3750,3750,3750,3750,676
|
|
20240102,185800,100842285,3750,3750,3750,3750,0
|
|
20240102,185700,100842285,3750,3750,3750,3750,0
|
|
20240102,185600,100842285,3750,3750,3750,3750,0
|
|
20240102,185500,100842285,3750,3750,3750,3750,0
|
|
20240102,185400,100842285,3750,3750,3750,3750,0
|
|
20240102,185300,100842285,3750,3750,3750,3750,0
|
|
20240102,185200,100842285,3750,3750,3750,3750,0
|
|
20240102,185100,100842285,3750,3750,3750,3750,0
|
|
20240102,185000,100842285,3750,3750,3750,3750,0
|
|
20240102,184900,100842285,3750,3750,3750,3750,0
|
|
20240102,184800,100842285,3750,3750,3750,3750,0
|
|
20240102,184700,100842285,3750,3750,3750,3750,0
|
|
20240102,184600,100842285,3750,3750,3750,3750,0
|
|
20240102,184500,100842285,3750,3750,3750,3750,0
|
|
20240102,184400,100842285,3750,3750,3750,3750,0
|
|
20240102,184300,100842285,3750,3750,3750,3750,0
|
|
20240102,184200,100842285,3750,3750,3750,3750,0
|
|
20240102,184100,100842285,3750,3750,3750,3750,0
|
|
20240102,184000,100842285,3750,3750,3750,3750,0
|
|
20240102,183900,100842285,3750,3750,3750,3750,0
|
|
20240102,183800,100842285,3750,3750,3750,3750,0
|
|
20240102,183700,100842285,3750,3750,3750,3750,0
|
|
20240102,183600,100842285,3750,3750,3750,3750,0
|
|
20240102,183500,100842285,3750,3750,3750,3750,0
|
|
20240102,183400,100842285,3750,3750,3750,3750,0
|
|
20240102,183300,100842285,3750,3750,3750,3750,0
|
|
20240102,183200,100842285,3750,3750,3750,3750,0
|
|
20240102,183100,100842285,3750,3750,3750,3750,0
|
|
20240102,183000,100842285,3750,3750,3750,3750,0
|
|
20240102,182900,100842285,3750,3750,3750,3750,676
|
|
20240102,182800,100842285,3750,3750,3750,3750,0
|
|
20240102,182700,100842285,3750,3750,3750,3750,0
|
|
20240102,182600,100842285,3750,3750,3750,3750,0
|
|
20240102,182500,100842285,3750,3750,3750,3750,0
|
|
20240102,182400,100842285,3750,3750,3750,3750,0
|
|
20240102,182300,100842285,3750,3750,3750,3750,0
|
|
20240102,182200,100842285,3750,3750,3750,3750,0
|
|
20240102,182100,100842285,3750,3750,3750,3750,0
|
|
20240102,182000,100842285,3750,3750,3750,3750,0
|
|
20240102,181900,100842285,3750,3750,3750,3750,0
|
|
20240102,181800,100842285,3750,3750,3750,3750,0
|
|
20240102,181700,100842285,3750,3750,3750,3750,0
|
|
20240102,181600,100842285,3750,3750,3750,3750,0
|
|
20240102,181500,100842285,3750,3750,3750,3750,0
|
|
20240102,181400,100842285,3750,3750,3750,3750,0
|
|
20240102,181300,100842285,3750,3750,3750,3750,0
|
|
20240102,181200,100842285,3750,3750,3750,3750,0
|
|
20240102,181100,100842285,3750,3750,3750,3750,0
|
|
20240102,181000,100842285,3750,3750,3750,3750,0
|
|
20240102,180900,100842285,3750,3750,3750,3750,0
|
|
20240102,180800,100842285,3750,3750,3750,3750,0
|
|
20240102,180700,100842285,3750,3750,3750,3750,0
|
|
20240102,180600,100842285,3750,3750,3750,3750,0
|
|
20240102,180500,100842285,3750,3750,3750,3750,0
|
|
20240102,180400,100842285,3750,3750,3750,3750,0
|
|
20240102,180300,100842285,3750,3750,3750,3750,0
|
|
20240102,180200,100842285,3750,3750,3750,3750,0
|
|
20240102,180100,100842285,3750,3750,3750,3750,0
|
|
20240102,180000,100842285,3750,3750,3750,3750,0
|
|
20240102,175900,100842285,3750,3750,3750,3750,676
|
|
20240102,175800,100842285,3750,3750,3750,3750,0
|
|
20240102,175700,100842285,3750,3750,3750,3750,0
|
|
20240102,175600,100842285,3750,3750,3750,3750,0
|
|
20240102,175500,100842285,3750,3750,3750,3750,0
|
|
20240102,175400,100842285,3750,3750,3750,3750,0
|
|
20240102,175300,100842285,3750,3750,3750,3750,0
|
|
20240102,175200,100842285,3750,3750,3750,3750,0
|
|
20240102,175100,100842285,3750,3750,3750,3750,0
|
|
20240102,175000,100842285,3750,3750,3750,3750,0
|
|
20240102,174900,100842285,3750,3750,3750,3750,0
|
|
20240102,174800,100842285,3750,3750,3750,3750,0
|
|
20240102,174700,100842285,3750,3750,3750,3750,0
|
|
20240102,174600,100842285,3750,3750,3750,3750,0
|
|
20240102,174500,100842285,3750,3750,3750,3750,0
|
|
20240102,174400,100842285,3750,3750,3750,3750,0
|
|
20240102,174300,100842285,3750,3750,3750,3750,0
|
|
20240102,174200,100842285,3750,3750,3750,3750,0
|
|
20240102,174100,100842285,3750,3750,3750,3750,0
|
|
20240102,174000,100842285,3750,3750,3750,3750,0
|
|
20240102,173900,100842285,3750,3750,3750,3750,0
|
|
20240102,173800,100842285,3750,3750,3750,3750,0
|
|
20240102,173700,100842285,3750,3750,3750,3750,0
|
|
20240102,173600,100842285,3750,3750,3750,3750,0
|
|
20240102,173500,100842285,3750,3750,3750,3750,0
|
|
20240102,173400,100842285,3750,3750,3750,3750,0
|
|
20240102,173300,100842285,3750,3750,3750,3750,0
|
|
20240102,173200,100842285,3750,3750,3750,3750,0
|
|
20240102,173100,100842285,3750,3750,3750,3750,0
|
|
20240102,173000,100842285,3750,3750,3750,3750,0
|
|
20240102,172900,100842285,3750,3750,3750,3750,676
|
|
20240102,172800,100842285,3750,3750,3750,3750,0
|
|
20240102,172700,100842285,3750,3750,3750,3750,0
|
|
20240102,172600,100842285,3750,3750,3750,3750,0
|
|
20240102,172500,100842285,3750,3750,3750,3750,0
|
|
20240102,172400,100842285,3750,3750,3750,3750,0
|
|
20240102,172300,100842285,3750,3750,3750,3750,0
|
|
20240102,172200,100842285,3750,3750,3750,3750,0
|
|
20240102,172100,100842285,3750,3750,3750,3750,0
|
|
20240102,172000,100842285,3750,3750,3750,3750,0
|
|
20240102,171900,100842285,3750,3750,3750,3750,0
|
|
20240102,171800,100842285,3750,3750,3750,3750,0
|
|
20240102,171700,100842285,3750,3750,3750,3750,0
|
|
20240102,171600,100842285,3750,3750,3750,3750,0
|
|
20240102,171500,100842285,3750,3750,3750,3750,0
|
|
20240102,171400,100842285,3750,3750,3750,3750,0
|
|
20240102,171300,100842285,3750,3750,3750,3750,0
|
|
20240102,171200,100842285,3750,3750,3750,3750,0
|
|
20240102,171100,100842285,3750,3750,3750,3750,0
|
|
20240102,171000,100842285,3750,3750,3750,3750,0
|
|
20240102,170900,100842285,3750,3750,3750,3750,0
|
|
20240102,170800,100842285,3750,3750,3750,3750,0
|
|
20240102,170700,100842285,3750,3750,3750,3750,0
|
|
20240102,170600,100842285,3750,3750,3750,3750,0
|
|
20240102,170500,100842285,3750,3750,3750,3750,0
|
|
20240102,170400,100842285,3750,3750,3750,3750,0
|
|
20240102,170300,100842285,3750,3750,3750,3750,0
|
|
20240102,170200,100842285,3750,3750,3750,3750,0
|
|
20240102,170100,100842285,3750,3750,3750,3750,0
|
|
20240102,170000,100842285,3750,3750,3750,3750,0
|
|
20240102,165900,100842285,3750,3750,3750,3750,676
|
|
20240102,165800,100842285,3750,3750,3750,3750,0
|
|
20240102,165700,100842285,3750,3750,3750,3750,0
|
|
20240102,165600,100842285,3750,3750,3750,3750,0
|
|
20240102,165500,100842285,3750,3750,3750,3750,0
|
|
20240102,165400,100842285,3750,3750,3750,3750,0
|
|
20240102,165300,100842285,3750,3750,3750,3750,0
|
|
20240102,165200,100842285,3750,3750,3750,3750,0
|
|
20240102,165100,100842285,3750,3750,3750,3750,0
|
|
20240102,165000,100842285,3750,3750,3750,3750,0
|
|
20240102,164900,100842285,3750,3750,3750,3750,0
|
|
20240102,164800,100842285,3750,3750,3750,3750,0
|
|
20240102,164700,100842285,3750,3750,3750,3750,0
|
|
20240102,164600,100842285,3750,3750,3750,3750,0
|
|
20240102,164500,100842285,3750,3750,3750,3750,0
|
|
20240102,164400,100842285,3750,3750,3750,3750,0
|
|
20240102,164300,100842285,3750,3750,3750,3750,0
|
|
20240102,164200,100842285,3750,3750,3750,3750,0
|
|
20240102,164100,100842285,3750,3750,3750,3750,0
|
|
20240102,164000,100842285,3750,3750,3750,3750,0
|
|
20240102,163900,100842285,3750,3750,3750,3750,0
|
|
20240102,163800,100842285,3750,3750,3750,3750,0
|
|
20240102,163700,100842285,3750,3750,3750,3750,0
|
|
20240102,163600,100842285,3750,3750,3750,3750,0
|
|
20240102,163500,100842285,3750,3750,3750,3750,0
|
|
20240102,163400,100842285,3750,3750,3750,3750,0
|
|
20240102,163300,100842285,3750,3750,3750,3750,0
|
|
20240102,163200,100842285,3750,3750,3750,3750,0
|
|
20240102,163100,100842285,3750,3750,3750,3750,0
|
|
20240102,163000,100842285,3750,3750,3750,3750,0
|
|
20240102,162900,100842285,3750,3750,3750,3750,676
|
|
20240102,162800,100842285,3750,3750,3750,3750,0
|
|
20240102,162700,100842285,3750,3750,3750,3750,0
|
|
20240102,162600,100842285,3750,3750,3750,3750,0
|
|
20240102,162500,100842285,3750,3750,3750,3750,0
|
|
20240102,162400,100842285,3750,3750,3750,3750,0
|
|
20240102,162300,100842285,3750,3750,3750,3750,0
|
|
20240102,162200,100842285,3750,3750,3750,3750,0
|
|
20240102,162100,100842285,3750,3750,3750,3750,0
|
|
20240102,162000,100842285,3750,3750,3750,3750,0
|
|
20240102,161900,100842285,3750,3750,3750,3750,0
|
|
20240102,161800,100842285,3750,3750,3750,3750,0
|
|
20240102,161700,100842285,3750,3750,3750,3750,0
|
|
20240102,161600,100842285,3750,3750,3750,3750,0
|
|
20240102,161500,100842285,3750,3750,3750,3750,0
|
|
20240102,161400,100842285,3750,3750,3750,3750,0
|
|
20240102,161300,100842285,3750,3750,3750,3750,0
|
|
20240102,161200,100842285,3750,3750,3750,3750,0
|
|
20240102,161100,100842285,3750,3750,3750,3750,0
|
|
20240102,161000,100842285,3750,3750,3750,3750,0
|
|
20240102,160900,100842285,3750,3750,3750,3750,0
|
|
20240102,160800,100842285,3750,3750,3750,3750,0
|
|
20240102,160700,100842285,3750,3750,3750,3750,0
|
|
20240102,160600,100842285,3750,3750,3750,3750,0
|
|
20240102,160500,100842285,3750,3750,3750,3750,0
|
|
20240102,160400,100842285,3750,3750,3750,3750,0
|
|
20240102,160300,100842285,3750,3750,3750,3750,0
|
|
20240102,160200,100842285,3750,3750,3750,3750,0
|
|
20240102,160100,100842285,3750,3750,3750,3750,0
|
|
20240102,160000,100842285,3750,3750,3750,3750,0
|
|
20240102,155900,100842285,3750,3750,3750,3750,676
|
|
20240102,155800,100842285,3750,3750,3750,3750,0
|
|
20240102,155700,100842285,3750,3750,3750,3750,0
|
|
20240102,155600,100842285,3750,3750,3750,3750,0
|
|
20240102,155500,100842285,3750,3750,3750,3750,0
|
|
20240102,155400,100842285,3750,3750,3750,3750,0
|
|
20240102,155300,100842285,3750,3750,3750,3750,0
|
|
20240102,155200,100842285,3750,3750,3750,3750,0
|
|
20240102,155100,100842285,3750,3750,3750,3750,0
|
|
20240102,155000,100842285,3750,3750,3750,3750,0
|
|
20240102,154900,100842285,3750,3750,3750,3750,0
|
|
20240102,154800,100842285,3750,3750,3750,3750,0
|
|
20240102,154700,100842285,3750,3750,3750,3750,0
|
|
20240102,154600,100842285,3750,3750,3750,3750,0
|
|
20240102,154500,100842285,3750,3750,3750,3750,0
|
|
20240102,154400,100842285,3750,3750,3750,3750,0
|
|
20240102,154300,100842285,3750,3750,3750,3750,0
|
|
20240102,154200,100842285,3750,3750,3750,3750,0
|
|
20240102,154100,100842285,3750,3750,3750,3750,0
|
|
20240102,154000,100842285,3750,3750,3750,3750,0
|
|
20240102,153900,100842285,3750,3750,3750,3750,0
|
|
20240102,153800,100842285,3750,3750,3750,3750,0
|
|
20240102,153700,100842285,3750,3750,3750,3750,0
|
|
20240102,153600,100842285,3750,3750,3750,3750,0
|
|
20240102,153500,100842285,3750,3750,3750,3750,0
|
|
20240102,153400,100842285,3750,3750,3750,3750,0
|
|
20240102,153300,100842285,3750,3750,3750,3750,0
|
|
20240102,153200,100842285,3750,3750,3750,3750,0
|
|
20240102,153100,100842285,3750,3750,3750,3750,0
|
|
20240102,153000,100842285,3750,3750,3750,3750,676
|
|
20240102,152900,98307285,3755,3755,3755,3755,0
|
|
20240102,152800,98307285,3755,3755,3755,3755,0
|
|
20240102,152700,98307285,3755,3755,3755,3755,0
|
|
20240102,152600,98307285,3755,3755,3755,3755,0
|
|
20240102,152500,98307285,3755,3755,3755,3755,0
|
|
20240102,152400,98307285,3755,3755,3755,3755,0
|
|
20240102,152300,98307285,3755,3755,3755,3755,0
|
|
20240102,152200,98307285,3755,3755,3755,3755,0
|
|
20240102,152100,98307285,3755,3755,3755,3755,0
|
|
20240102,152000,98307285,3755,3755,3755,3755,0
|
|
20240102,151900,98307285,3755,3755,3755,3755,0
|
|
20240102,151800,98307285,3755,3755,3755,3755,1
|
|
20240102,151700,98303530,3755,3755,3755,3755,11
|
|
20240102,151600,98262225,3750,3750,3750,3750,0
|
|
20240102,151500,98262225,3750,3750,3750,3750,2
|
|
20240102,151400,98254725,3760,3760,3760,3760,0
|
|
20240102,151300,98254725,3760,3760,3760,3760,0
|
|
20240102,151200,98254725,3760,3760,3760,3760,0
|
|
20240102,151100,98254725,3760,3750,3760,3750,81
|
|
20240102,151000,97950965,3750,3755,3760,3750,36
|
|
20240102,150900,97815880,3760,3760,3760,3760,0
|
|
20240102,150800,97815880,3760,3760,3760,3760,0
|
|
20240102,150700,97815880,3760,3760,3760,3760,0
|
|
20240102,150600,97815880,3760,3760,3760,3760,0
|
|
20240102,150500,97815880,3760,3760,3760,3760,0
|
|
20240102,150400,97815880,3760,3760,3760,3760,0
|
|
20240102,150300,97815880,3760,3760,3760,3760,0
|
|
20240102,150200,97815880,3760,3760,3760,3760,0
|
|
20240102,150100,97815880,3760,3760,3760,3760,0
|
|
20240102,150000,97815880,3760,3750,3760,3750,81
|
|
20240102,145900,97512120,3760,3755,3760,3755,162
|
|
20240102,145800,96903805,3760,3760,3760,3755,102
|
|
20240102,145700,96520785,3755,3755,3755,3755,1074
|
|
20240102,145600,92487915,3755,3755,3755,3745,30
|
|
20240102,145500,92375535,3755,3750,3755,3750,2
|
|
20240102,145400,92368030,3755,3755,3755,3755,0
|
|
20240102,145300,92368030,3755,3755,3755,3755,0
|
|
20240102,145200,92368030,3755,3755,3755,3755,0
|
|
20240102,145100,92368030,3755,3755,3755,3755,0
|
|
20240102,145000,92368030,3755,3740,3755,3740,2
|
|
20240102,144900,92360535,3755,3755,3755,3755,0
|
|
20240102,144800,92360535,3755,3755,3755,3755,0
|
|
20240102,144700,92360535,3755,3755,3755,3755,30
|
|
20240102,144600,92247885,3755,3755,3755,3755,0
|
|
20240102,144500,92247885,3755,3755,3755,3755,0
|
|
20240102,144400,92247885,3755,3750,3755,3750,161
|
|
20240102,144300,91644130,3750,3750,3750,3750,62
|
|
20240102,144200,91411630,3750,3750,3755,3750,637
|
|
20240102,144100,89022870,3750,3750,3755,3750,2219
|
|
20240102,144000,80701600,3755,3755,3755,3755,100
|
|
20240102,143900,80326100,3755,3755,3755,3755,0
|
|
20240102,143800,80326100,3755,3755,3755,3755,827
|
|
20240102,143700,77220715,3755,3740,3755,3740,32
|
|
20240102,143600,77101020,3755,3750,3755,3750,4
|
|
20240102,143500,77086015,3750,3750,3750,3750,10
|
|
20240102,143400,77048515,3755,3755,3755,3755,0
|
|
20240102,143300,77048515,3755,3755,3755,3755,0
|
|
20240102,143200,77048515,3755,3755,3755,3755,1
|
|
20240102,143100,77044760,3740,3745,3750,3740,2417
|
|
20240102,143000,67996150,3755,3755,3755,3755,1
|
|
20240102,142900,67992395,3755,3755,3755,3755,0
|
|
20240102,142800,67992395,3755,3755,3755,3755,0
|
|
20240102,142700,67992395,3755,3755,3755,3755,0
|
|
20240102,142600,67992395,3755,3755,3755,3755,0
|
|
20240102,142500,67992395,3755,3755,3755,3755,0
|
|
20240102,142400,67992395,3755,3755,3755,3755,15
|
|
20240102,142300,67936070,3755,3755,3755,3755,1
|
|
20240102,142200,67932315,3755,3755,3755,3755,10
|
|
20240102,142100,67894765,3755,3755,3755,3755,0
|
|
20240102,142000,67894765,3755,3755,3755,3755,0
|
|
20240102,141900,67894765,3755,3750,3755,3750,16
|
|
20240102,141800,67834760,3750,3745,3750,3745,11
|
|
20240102,141700,67793560,3755,3755,3755,3755,0
|
|
20240102,141600,67793560,3755,3755,3755,3755,0
|
|
20240102,141500,67793560,3755,3755,3755,3755,0
|
|
20240102,141400,67793560,3755,3755,3755,3755,0
|
|
20240102,141300,67793560,3755,3755,3755,3755,0
|
|
20240102,141200,67793560,3755,3755,3755,3755,204
|
|
20240102,141100,67027540,3755,3755,3755,3755,0
|
|
20240102,141000,67027540,3755,3750,3755,3750,124
|
|
20240102,140900,66562535,3750,3745,3750,3745,11
|
|
20240102,140800,66521335,3750,3750,3750,3750,0
|
|
20240102,140700,66521335,3750,3750,3750,3750,95
|
|
20240102,140600,66165085,3750,3745,3750,3745,21
|
|
20240102,140500,66086435,3750,3745,3750,3745,20
|
|
20240102,140400,66011530,3750,3745,3750,3745,55
|
|
20240102,140300,65805550,3750,3750,3750,3750,0
|
|
20240102,140200,65805550,3750,3745,3750,3745,121
|
|
20240102,140100,65352400,3750,3750,3750,3750,2
|
|
20240102,140000,65344900,3750,3750,3755,3750,103
|
|
20240102,135900,64958645,3750,3750,3750,3745,46
|
|
20240102,135800,64786360,3750,3745,3750,3745,1218
|
|
20240102,135700,60221445,3745,3745,3745,3745,0
|
|
20240102,135600,60221445,3745,3745,3745,3745,0
|
|
20240102,135500,60221445,3745,3745,3745,3745,0
|
|
20240102,135400,60221445,3745,3745,3745,3745,0
|
|
20240102,135300,60221445,3745,3745,3745,3745,0
|
|
20240102,135200,60221445,3745,3740,3745,3740,600
|
|
20240102,135100,57977440,3740,3735,3740,3735,201
|
|
20240102,135000,57226700,3740,3740,3740,3740,0
|
|
20240102,134900,57226700,3740,3730,3740,3730,61
|
|
20240102,134800,56999160,3740,3740,3740,3740,0
|
|
20240102,134700,56999160,3740,3740,3740,3740,0
|
|
20240102,134600,56999160,3740,3725,3740,3725,301
|
|
20240102,134500,55877920,3740,3735,3740,3735,11
|
|
20240102,134400,55836830,3740,3740,3740,3740,0
|
|
20240102,134300,55836830,3740,3740,3740,3740,0
|
|
20240102,134200,55836830,3740,3740,3740,3740,0
|
|
20240102,134100,55836830,3740,3730,3740,3725,552
|
|
20240102,134000,53778080,3730,3730,3730,3730,0
|
|
20240102,133900,53778080,3730,3730,3730,3730,500
|
|
20240102,133800,51913080,3740,3740,3740,3740,0
|
|
20240102,133700,51913080,3740,3740,3740,3740,0
|
|
20240102,133600,51913080,3740,3740,3740,3740,0
|
|
20240102,133500,51913080,3740,3740,3740,3740,0
|
|
20240102,133400,51913080,3740,3740,3740,3740,0
|
|
20240102,133300,51913080,3740,3735,3740,3735,591
|
|
20240102,133200,49705690,3735,3735,3735,3735,1
|
|
20240102,133100,49701955,3735,3735,3735,3735,0
|
|
20240102,133000,49701955,3735,3735,3735,3735,10
|
|
20240102,132900,49664605,3740,3740,3740,3740,0
|
|
20240102,132800,49664605,3740,3740,3740,3740,81
|
|
20240102,132700,49361665,3730,3730,3730,3730,200
|
|
20240102,132600,48615665,3740,3730,3740,3730,833
|
|
20240102,132500,45508470,3730,3730,3730,3730,0
|
|
20240102,132400,45508470,3730,3730,3730,3730,0
|
|
20240102,132300,45508470,3730,3725,3730,3725,174
|
|
20240102,132200,44860315,3725,3725,3725,3725,0
|
|
20240102,132100,44860315,3725,3725,3725,3725,0
|
|
20240102,132000,44860315,3725,3725,3725,3725,0
|
|
20240102,131900,44860315,3725,3725,3725,3725,0
|
|
20240102,131800,44860315,3725,3725,3725,3725,10
|
|
20240102,131700,44823065,3725,3725,3725,3725,5
|
|
20240102,131600,44804440,3725,3725,3725,3725,10
|
|
20240102,131500,44767190,3725,3725,3725,3725,0
|
|
20240102,131400,44767190,3725,3725,3725,3725,0
|
|
20240102,131300,44767190,3725,3725,3725,3725,0
|
|
20240102,131200,44767190,3725,3725,3725,3725,50
|
|
20240102,131100,44580940,3725,3725,3725,3725,300
|
|
20240102,131000,43463440,3725,3725,3725,3725,1
|
|
20240102,130900,43459715,3725,3725,3725,3725,0
|
|
20240102,130800,43459715,3725,3725,3725,3725,100
|
|
20240102,130700,43087215,3725,3725,3725,3725,0
|
|
20240102,130600,43087215,3725,3725,3725,3725,100
|
|
20240102,130500,42714715,3725,3725,3725,3725,0
|
|
20240102,130400,42714715,3725,3720,3725,3720,21
|
|
20240102,130300,42636590,3725,3720,3725,3720,108
|
|
20240102,130200,42234440,3725,3720,3725,3720,2
|
|
20240102,130100,42226995,3725,3725,3725,3725,0
|
|
20240102,130000,42226995,3725,3725,3725,3725,0
|
|
20240102,125900,42226995,3725,3725,3725,3725,0
|
|
20240102,125800,42226995,3725,3725,3725,3725,0
|
|
20240102,125700,42226995,3725,3725,3725,3725,0
|
|
20240102,125600,42226995,3725,3715,3725,3715,575
|
|
20240102,125500,40088145,3715,3710,3715,3710,2
|
|
20240102,125400,40080720,3715,3715,3715,3715,0
|
|
20240102,125300,40080720,3715,3715,3715,3715,0
|
|
20240102,125200,40080720,3715,3715,3715,3715,0
|
|
20240102,125100,40080720,3715,3715,3715,3715,0
|
|
20240102,125000,40080720,3715,3715,3715,3715,1
|
|
20240102,124900,40077005,3715,3715,3715,3715,0
|
|
20240102,124800,40077005,3715,3715,3715,3715,0
|
|
20240102,124700,40077005,3715,3715,3715,3715,0
|
|
20240102,124600,40077005,3715,3715,3715,3715,41
|
|
20240102,124500,39924690,3715,3715,3715,3715,10
|
|
20240102,124400,39887540,3715,3715,3715,3715,100
|
|
20240102,124300,39516040,3715,3715,3715,3715,1
|
|
20240102,124200,39512325,3715,3715,3715,3715,0
|
|
20240102,124100,39512325,3715,3715,3715,3715,0
|
|
20240102,124000,39512325,3715,3715,3715,3715,3
|
|
20240102,123900,39501180,3720,3720,3720,3720,0
|
|
20240102,123800,39501180,3720,3720,3720,3720,0
|
|
20240102,123700,39501180,3720,3720,3720,3720,0
|
|
20240102,123600,39501180,3720,3720,3720,3720,0
|
|
20240102,123500,39501180,3720,3720,3720,3720,0
|
|
20240102,123400,39501180,3720,3720,3720,3720,0
|
|
20240102,123300,39501180,3720,3720,3720,3720,0
|
|
20240102,123200,39501180,3720,3720,3720,3720,0
|
|
20240102,123100,39501180,3720,3720,3720,3720,0
|
|
20240102,123000,39501180,3720,3720,3720,3720,0
|
|
20240102,122900,39501180,3720,3720,3720,3720,22
|
|
20240102,122800,39419340,3720,3720,3720,3720,0
|
|
20240102,122700,39419340,3720,3720,3720,3720,0
|
|
20240102,122600,39419340,3720,3720,3720,3720,0
|
|
20240102,122500,39419340,3720,3720,3720,3720,0
|
|
20240102,122400,39419340,3720,3720,3720,3720,0
|
|
20240102,122300,39419340,3720,3720,3720,3720,0
|
|
20240102,122200,39419340,3720,3720,3720,3720,0
|
|
20240102,122100,39419340,3720,3720,3720,3720,0
|
|
20240102,122000,39419340,3720,3720,3720,3720,0
|
|
20240102,121900,39419340,3720,3720,3720,3720,0
|
|
20240102,121800,39419340,3720,3720,3720,3720,0
|
|
20240102,121700,39419340,3720,3715,3720,3715,625
|
|
20240102,121600,37097460,3715,3715,3715,3715,0
|
|
20240102,121500,37097460,3715,3715,3715,3715,0
|
|
20240102,121400,37097460,3715,3715,3715,3715,0
|
|
20240102,121300,37097460,3715,3715,3715,3715,30
|
|
20240102,121200,36986010,3715,3715,3715,3710,401
|
|
20240102,121100,35498255,3720,3720,3720,3720,1
|
|
20240102,121000,35494535,3715,3715,3715,3715,37
|
|
20240102,120900,35357080,3720,3720,3720,3720,0
|
|
20240102,120800,35357080,3720,3720,3720,3720,0
|
|
20240102,120700,35357080,3720,3720,3720,3720,0
|
|
20240102,120600,35357080,3720,3715,3720,3715,101
|
|
20240102,120500,34981860,3720,3720,3720,3720,0
|
|
20240102,120400,34981860,3720,3720,3720,3720,107
|
|
20240102,120300,34583820,3720,3720,3720,3720,50
|
|
20240102,120200,34397820,3720,3715,3720,3715,462
|
|
20240102,120100,32681485,3715,3715,3715,3715,1
|
|
20240102,120000,32677770,3710,3710,3710,3710,67
|
|
20240102,115900,32429200,3710,3710,3710,3710,734
|
|
20240102,115800,29706060,3710,3700,3710,3700,104
|
|
20240102,115700,29320740,3705,3705,3705,3705,0
|
|
20240102,115600,29320740,3705,3705,3705,3705,10
|
|
20240102,115500,29283690,3705,3700,3705,3700,79
|
|
20240102,115400,28991385,3705,3705,3705,3705,3
|
|
20240102,115300,28980270,3705,3705,3705,3705,0
|
|
20240102,115200,28980270,3705,3705,3705,3705,1
|
|
20240102,115100,28976565,3700,3700,3700,3700,1207
|
|
20240102,115000,24510665,3700,3700,3700,3700,0
|
|
20240102,114900,24510665,3700,3700,3700,3700,0
|
|
20240102,114800,24510665,3700,3700,3700,3700,0
|
|
20240102,114700,24510665,3700,3700,3700,3700,0
|
|
20240102,114600,24510665,3700,3700,3700,3700,3
|
|
20240102,114500,24499565,3700,3700,3700,3700,0
|
|
20240102,114400,24499565,3700,3700,3700,3700,0
|
|
20240102,114300,24499565,3700,3700,3700,3700,0
|
|
20240102,114200,24499565,3700,3700,3700,3700,0
|
|
20240102,114100,24499565,3700,3700,3700,3700,0
|
|
20240102,114000,24499565,3700,3700,3700,3700,0
|
|
20240102,113900,24499565,3700,3700,3700,3700,0
|
|
20240102,113800,24499565,3700,3700,3700,3700,0
|
|
20240102,113700,24499565,3700,3700,3700,3700,0
|
|
20240102,113600,24499565,3700,3700,3700,3700,0
|
|
20240102,113500,24499565,3700,3700,3700,3700,0
|
|
20240102,113400,24499565,3700,3700,3700,3700,0
|
|
20240102,113300,24499565,3700,3700,3700,3700,0
|
|
20240102,113200,24499565,3700,3700,3700,3700,0
|
|
20240102,113100,24499565,3700,3700,3700,3700,1
|
|
20240102,113000,24495865,3680,3680,3680,3680,53
|
|
20240102,112900,24300825,3715,3715,3715,3715,0
|
|
20240102,112800,24300825,3715,3715,3715,3715,0
|
|
20240102,112700,24300825,3715,3715,3715,3715,0
|
|
20240102,112600,24300825,3715,3715,3715,3715,0
|
|
20240102,112500,24300825,3715,3715,3715,3715,0
|
|
20240102,112400,24300825,3715,3715,3715,3715,0
|
|
20240102,112300,24300825,3715,3715,3715,3715,0
|
|
20240102,112200,24300825,3715,3715,3715,3715,0
|
|
20240102,112100,24300825,3715,3715,3715,3715,19
|
|
20240102,112000,24230240,3715,3715,3715,3715,6
|
|
20240102,111900,24207950,3715,3715,3715,3715,0
|
|
20240102,111800,24207950,3715,3715,3715,3715,1
|
|
20240102,111700,24204235,3715,3715,3715,3715,0
|
|
20240102,111600,24204235,3715,3715,3715,3715,0
|
|
20240102,111500,24204235,3715,3715,3715,3715,0
|
|
20240102,111400,24204235,3715,3715,3715,3715,0
|
|
20240102,111300,24204235,3715,3715,3715,3715,0
|
|
20240102,111200,24204235,3715,3715,3715,3715,0
|
|
20240102,111100,24204235,3715,3685,3715,3685,165
|
|
20240102,111000,23596180,3685,3685,3685,3685,0
|
|
20240102,110900,23596180,3685,3685,3685,3685,0
|
|
20240102,110800,23596180,3685,3685,3685,3685,0
|
|
20240102,110700,23596180,3685,3685,3685,3685,0
|
|
20240102,110600,23596180,3685,3685,3685,3675,311
|
|
20240102,110500,22453145,3685,3685,3685,3685,0
|
|
20240102,110400,22453145,3685,3685,3685,3685,0
|
|
20240102,110300,22453145,3685,3685,3685,3685,264
|
|
20240102,110200,21480305,3685,3685,3685,3685,1
|
|
20240102,110100,21476620,3670,3670,3670,3670,1100
|
|
20240102,110000,17439620,3685,3685,3685,3685,50
|
|
20240102,105900,17255370,3685,3685,3685,3685,0
|
|
20240102,105800,17255370,3685,3685,3685,3685,0
|
|
20240102,105700,17255370,3685,3685,3685,3685,0
|
|
20240102,105600,17255370,3685,3685,3685,3685,3
|
|
20240102,105500,17244315,3685,3685,3685,3685,4
|
|
20240102,105400,17229575,3670,3670,3670,3670,100
|
|
20240102,105300,16862575,3670,3670,3670,3670,100
|
|
20240102,105200,16495575,3685,3685,3685,3685,0
|
|
20240102,105100,16495575,3685,3685,3685,3685,0
|
|
20240102,105000,16495575,3685,3685,3685,3685,0
|
|
20240102,104900,16495575,3685,3685,3685,3685,0
|
|
20240102,104800,16495575,3685,3685,3685,3685,0
|
|
20240102,104700,16495575,3685,3685,3685,3685,0
|
|
20240102,104600,16495575,3685,3685,3685,3685,0
|
|
20240102,104500,16495575,3685,3685,3685,3685,0
|
|
20240102,104400,16495575,3685,3685,3685,3685,2
|
|
20240102,104300,16488205,3685,3675,3685,3670,625
|
|
20240102,104200,14189595,3675,3670,3675,3670,364
|
|
20240102,104100,12851980,3675,3675,3675,3675,0
|
|
20240102,104000,12851980,3675,3675,3675,3675,0
|
|
20240102,103900,12851980,3675,3675,3675,3675,0
|
|
20240102,103800,12851980,3675,3675,3675,3675,0
|
|
20240102,103700,12851980,3675,3675,3675,3675,0
|
|
20240102,103600,12851980,3675,3675,3675,3675,0
|
|
20240102,103500,12851980,3675,3675,3675,3675,0
|
|
20240102,103400,12851980,3675,3675,3675,3675,10
|
|
20240102,103300,12815230,3675,3675,3675,3675,100
|
|
20240102,103200,12447730,3675,3660,3675,3650,1037
|
|
20240102,103100,8658830,3675,3675,3675,3675,0
|
|
20240102,103000,8658830,3675,3675,3675,3675,0
|
|
20240102,102900,8658830,3675,3675,3675,3675,0
|
|
20240102,102800,8658830,3675,3675,3675,3675,0
|
|
20240102,102700,8658830,3675,3675,3675,3675,0
|
|
20240102,102600,8658830,3675,3655,3675,3655,116
|
|
20240102,102500,8234830,3655,3670,3670,3655,974
|
|
20240102,102400,4666340,3685,3685,3685,3685,0
|
|
20240102,102300,4666340,3685,3685,3685,3685,0
|
|
20240102,102200,4666340,3685,3685,3685,3685,0
|
|
20240102,102100,4666340,3685,3685,3685,3685,0
|
|
20240102,102000,4666340,3685,3685,3685,3685,0
|
|
20240102,101900,4666340,3685,3685,3685,3685,0
|
|
20240102,101800,4666340,3685,3685,3685,3685,0
|
|
20240102,101700,4666340,3685,3685,3685,3685,0
|
|
20240102,101600,4666340,3685,3685,3685,3685,0
|
|
20240102,101500,4666340,3685,3715,3715,3685,51
|
|
20240102,101400,4478375,3700,3700,3700,3700,200
|
|
20240102,101300,3738375,3715,3715,3715,3715,0
|
|
20240102,101200,3738375,3715,3715,3715,3715,0
|
|
20240102,101100,3738375,3715,3680,3715,3680,3
|
|
20240102,101000,3727300,3680,3680,3680,3665,116
|
|
20240102,100900,3301825,3680,3720,3720,3680,335
|
|
20240102,100800,2067605,3720,3720,3720,3720,0
|
|
20240102,100700,2067605,3720,3720,3720,3720,0
|
|
20240102,100600,2067605,3720,3720,3720,3720,0
|
|
20240102,100500,2067605,3720,3720,3720,3720,0
|
|
20240102,100400,2067605,3720,3720,3720,3720,0
|
|
20240102,100300,2067605,3720,3720,3720,3720,0
|
|
20240102,100200,2067605,3720,3705,3720,3705,290
|
|
20240102,100100,993140,3720,3720,3720,3720,0
|
|
20240102,100000,993140,3720,3705,3720,3705,268
|