659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205600,29524895,3910,3910,3910,3910,1
|
|
20240102,205500,29524895,3910,3910,3910,3910,0
|
|
20240102,205400,29524895,3910,3910,3910,3910,0
|
|
20240102,205300,29524895,3910,3910,3910,3910,0
|
|
20240102,205200,29524895,3910,3910,3910,3910,0
|
|
20240102,205100,29524895,3910,3910,3910,3910,0
|
|
20240102,205000,29524895,3910,3910,3910,3910,0
|
|
20240102,204900,29524895,3910,3910,3910,3910,0
|
|
20240102,204800,29524895,3910,3910,3910,3910,0
|
|
20240102,204700,29524895,3910,3910,3910,3910,0
|
|
20240102,204600,29524895,3910,3910,3910,3910,0
|
|
20240102,204500,29524895,3910,3910,3910,3910,0
|
|
20240102,204400,29524895,3910,3910,3910,3910,0
|
|
20240102,204300,29524895,3910,3910,3910,3910,0
|
|
20240102,204200,29524895,3910,3910,3910,3910,0
|
|
20240102,204100,29524895,3910,3910,3910,3910,0
|
|
20240102,204000,29524895,3910,3910,3910,3910,0
|
|
20240102,203900,29524895,3910,3910,3910,3910,0
|
|
20240102,203800,29524895,3910,3910,3910,3910,0
|
|
20240102,203700,29524895,3910,3910,3910,3910,0
|
|
20240102,203600,29524895,3910,3910,3910,3910,0
|
|
20240102,203500,29524895,3910,3910,3910,3910,0
|
|
20240102,203400,29524895,3910,3910,3910,3910,0
|
|
20240102,203300,29524895,3910,3910,3910,3910,0
|
|
20240102,203200,29524895,3910,3910,3910,3910,0
|
|
20240102,203100,29524895,3910,3910,3910,3910,0
|
|
20240102,203000,29524895,3910,3910,3910,3910,0
|
|
20240102,202900,29524895,3910,3910,3910,3910,0
|
|
20240102,202800,29524895,3910,3910,3910,3910,0
|
|
20240102,202700,29524895,3910,3910,3910,3910,0
|
|
20240102,202600,29524895,3910,3910,3910,3910,1
|
|
20240102,202500,29524895,3910,3910,3910,3910,0
|
|
20240102,202400,29524895,3910,3910,3910,3910,0
|
|
20240102,202300,29524895,3910,3910,3910,3910,0
|
|
20240102,202200,29524895,3910,3910,3910,3910,0
|
|
20240102,202100,29524895,3910,3910,3910,3910,0
|
|
20240102,202000,29524895,3910,3910,3910,3910,0
|
|
20240102,201900,29524895,3910,3910,3910,3910,0
|
|
20240102,201800,29524895,3910,3910,3910,3910,0
|
|
20240102,201700,29524895,3910,3910,3910,3910,0
|
|
20240102,201600,29524895,3910,3910,3910,3910,0
|
|
20240102,201500,29524895,3910,3910,3910,3910,0
|
|
20240102,201400,29524895,3910,3910,3910,3910,0
|
|
20240102,201300,29524895,3910,3910,3910,3910,0
|
|
20240102,201200,29524895,3910,3910,3910,3910,0
|
|
20240102,201100,29524895,3910,3910,3910,3910,0
|
|
20240102,201000,29524895,3910,3910,3910,3910,0
|
|
20240102,200900,29524895,3910,3910,3910,3910,0
|
|
20240102,200800,29524895,3910,3910,3910,3910,0
|
|
20240102,200700,29524895,3910,3910,3910,3910,0
|
|
20240102,200600,29524895,3910,3910,3910,3910,0
|
|
20240102,200500,29524895,3910,3910,3910,3910,0
|
|
20240102,200400,29524895,3910,3910,3910,3910,0
|
|
20240102,200300,29524895,3910,3910,3910,3910,0
|
|
20240102,200200,29524895,3910,3910,3910,3910,0
|
|
20240102,200100,29524895,3910,3910,3910,3910,0
|
|
20240102,200000,29524895,3910,3910,3910,3910,0
|
|
20240102,195900,29524895,3910,3910,3910,3910,0
|
|
20240102,195800,29524895,3910,3910,3910,3910,0
|
|
20240102,195700,29524895,3910,3910,3910,3910,0
|
|
20240102,195600,29524895,3910,3910,3910,3910,1
|
|
20240102,195500,29524895,3910,3910,3910,3910,0
|
|
20240102,195400,29524895,3910,3910,3910,3910,0
|
|
20240102,195300,29524895,3910,3910,3910,3910,0
|
|
20240102,195200,29524895,3910,3910,3910,3910,0
|
|
20240102,195100,29524895,3910,3910,3910,3910,0
|
|
20240102,195000,29524895,3910,3910,3910,3910,0
|
|
20240102,194900,29524895,3910,3910,3910,3910,0
|
|
20240102,194800,29524895,3910,3910,3910,3910,0
|
|
20240102,194700,29524895,3910,3910,3910,3910,0
|
|
20240102,194600,29524895,3910,3910,3910,3910,0
|
|
20240102,194500,29524895,3910,3910,3910,3910,0
|
|
20240102,194400,29524895,3910,3910,3910,3910,0
|
|
20240102,194300,29524895,3910,3910,3910,3910,0
|
|
20240102,194200,29524895,3910,3910,3910,3910,0
|
|
20240102,194100,29524895,3910,3910,3910,3910,0
|
|
20240102,194000,29524895,3910,3910,3910,3910,0
|
|
20240102,193900,29524895,3910,3910,3910,3910,0
|
|
20240102,193800,29524895,3910,3910,3910,3910,0
|
|
20240102,193700,29524895,3910,3910,3910,3910,0
|
|
20240102,193600,29524895,3910,3910,3910,3910,0
|
|
20240102,193500,29524895,3910,3910,3910,3910,0
|
|
20240102,193400,29524895,3910,3910,3910,3910,0
|
|
20240102,193300,29524895,3910,3910,3910,3910,0
|
|
20240102,193200,29524895,3910,3910,3910,3910,0
|
|
20240102,193100,29524895,3910,3910,3910,3910,0
|
|
20240102,193000,29524895,3910,3910,3910,3910,0
|
|
20240102,192900,29524895,3910,3910,3910,3910,0
|
|
20240102,192800,29524895,3910,3910,3910,3910,0
|
|
20240102,192700,29524895,3910,3910,3910,3910,0
|
|
20240102,192600,29524895,3910,3910,3910,3910,1
|
|
20240102,192500,29524895,3910,3910,3910,3910,0
|
|
20240102,192400,29524895,3910,3910,3910,3910,0
|
|
20240102,192300,29524895,3910,3910,3910,3910,0
|
|
20240102,192200,29524895,3910,3910,3910,3910,0
|
|
20240102,192100,29524895,3910,3910,3910,3910,0
|
|
20240102,192000,29524895,3910,3910,3910,3910,0
|
|
20240102,191900,29524895,3910,3910,3910,3910,0
|
|
20240102,191800,29524895,3910,3910,3910,3910,0
|
|
20240102,191700,29524895,3910,3910,3910,3910,0
|
|
20240102,191600,29524895,3910,3910,3910,3910,0
|
|
20240102,191500,29524895,3910,3910,3910,3910,0
|
|
20240102,191400,29524895,3910,3910,3910,3910,0
|
|
20240102,191300,29524895,3910,3910,3910,3910,0
|
|
20240102,191200,29524895,3910,3910,3910,3910,0
|
|
20240102,191100,29524895,3910,3910,3910,3910,0
|
|
20240102,191000,29524895,3910,3910,3910,3910,0
|
|
20240102,190900,29524895,3910,3910,3910,3910,0
|
|
20240102,190800,29524895,3910,3910,3910,3910,0
|
|
20240102,190700,29524895,3910,3910,3910,3910,0
|
|
20240102,190600,29524895,3910,3910,3910,3910,0
|
|
20240102,190500,29524895,3910,3910,3910,3910,0
|
|
20240102,190400,29524895,3910,3910,3910,3910,0
|
|
20240102,190300,29524895,3910,3910,3910,3910,0
|
|
20240102,190200,29524895,3910,3910,3910,3910,0
|
|
20240102,190100,29524895,3910,3910,3910,3910,0
|
|
20240102,190000,29524895,3910,3910,3910,3910,0
|
|
20240102,185900,29524895,3910,3910,3910,3910,0
|
|
20240102,185800,29524895,3910,3910,3910,3910,0
|
|
20240102,185700,29524895,3910,3910,3910,3910,0
|
|
20240102,185600,29524895,3910,3910,3910,3910,1
|
|
20240102,185500,29524895,3910,3910,3910,3910,0
|
|
20240102,185400,29524895,3910,3910,3910,3910,0
|
|
20240102,185300,29524895,3910,3910,3910,3910,0
|
|
20240102,185200,29524895,3910,3910,3910,3910,0
|
|
20240102,185100,29524895,3910,3910,3910,3910,0
|
|
20240102,185000,29524895,3910,3910,3910,3910,0
|
|
20240102,184900,29524895,3910,3910,3910,3910,0
|
|
20240102,184800,29524895,3910,3910,3910,3910,0
|
|
20240102,184700,29524895,3910,3910,3910,3910,0
|
|
20240102,184600,29524895,3910,3910,3910,3910,0
|
|
20240102,184500,29524895,3910,3910,3910,3910,0
|
|
20240102,184400,29524895,3910,3910,3910,3910,0
|
|
20240102,184300,29524895,3910,3910,3910,3910,0
|
|
20240102,184200,29524895,3910,3910,3910,3910,0
|
|
20240102,184100,29524895,3910,3910,3910,3910,0
|
|
20240102,184000,29524895,3910,3910,3910,3910,0
|
|
20240102,183900,29524895,3910,3910,3910,3910,0
|
|
20240102,183800,29524895,3910,3910,3910,3910,0
|
|
20240102,183700,29524895,3910,3910,3910,3910,0
|
|
20240102,183600,29524895,3910,3910,3910,3910,0
|
|
20240102,183500,29524895,3910,3910,3910,3910,0
|
|
20240102,183400,29524895,3910,3910,3910,3910,0
|
|
20240102,183300,29524895,3910,3910,3910,3910,0
|
|
20240102,183200,29524895,3910,3910,3910,3910,0
|
|
20240102,183100,29524895,3910,3910,3910,3910,0
|
|
20240102,183000,29524895,3910,3910,3910,3910,0
|
|
20240102,182900,29524895,3910,3910,3910,3910,0
|
|
20240102,182800,29524895,3910,3910,3910,3910,0
|
|
20240102,182700,29524895,3910,3910,3910,3910,0
|
|
20240102,182600,29524895,3910,3910,3910,3910,1
|
|
20240102,182500,29524895,3910,3910,3910,3910,0
|
|
20240102,182400,29524895,3910,3910,3910,3910,0
|
|
20240102,182300,29524895,3910,3910,3910,3910,0
|
|
20240102,182200,29524895,3910,3910,3910,3910,0
|
|
20240102,182100,29524895,3910,3910,3910,3910,0
|
|
20240102,182000,29524895,3910,3910,3910,3910,0
|
|
20240102,181900,29524895,3910,3910,3910,3910,0
|
|
20240102,181800,29524895,3910,3910,3910,3910,0
|
|
20240102,181700,29524895,3910,3910,3910,3910,0
|
|
20240102,181600,29524895,3910,3910,3910,3910,0
|
|
20240102,181500,29524895,3910,3910,3910,3910,0
|
|
20240102,181400,29524895,3910,3910,3910,3910,0
|
|
20240102,181300,29524895,3910,3910,3910,3910,0
|
|
20240102,181200,29524895,3910,3910,3910,3910,0
|
|
20240102,181100,29524895,3910,3910,3910,3910,0
|
|
20240102,181000,29524895,3910,3910,3910,3910,0
|
|
20240102,180900,29524895,3910,3910,3910,3910,0
|
|
20240102,180800,29524895,3910,3910,3910,3910,0
|
|
20240102,180700,29524895,3910,3910,3910,3910,0
|
|
20240102,180600,29524895,3910,3910,3910,3910,0
|
|
20240102,180500,29524895,3910,3910,3910,3910,0
|
|
20240102,180400,29524895,3910,3910,3910,3910,0
|
|
20240102,180300,29524895,3910,3910,3910,3910,0
|
|
20240102,180200,29524895,3910,3910,3910,3910,0
|
|
20240102,180100,29524895,3910,3910,3910,3910,0
|
|
20240102,180000,29524895,3910,3910,3910,3910,0
|
|
20240102,175900,29524895,3910,3910,3910,3910,0
|
|
20240102,175800,29524895,3910,3910,3910,3910,0
|
|
20240102,175700,29524895,3910,3910,3910,3910,0
|
|
20240102,175600,29524895,3910,3910,3910,3910,1
|
|
20240102,175500,29524895,3910,3910,3910,3910,0
|
|
20240102,175400,29524895,3910,3910,3910,3910,0
|
|
20240102,175300,29524895,3910,3910,3910,3910,0
|
|
20240102,175200,29524895,3910,3910,3910,3910,0
|
|
20240102,175100,29524895,3910,3910,3910,3910,0
|
|
20240102,175000,29524895,3910,3910,3910,3910,0
|
|
20240102,174900,29524895,3910,3910,3910,3910,0
|
|
20240102,174800,29524895,3910,3910,3910,3910,0
|
|
20240102,174700,29524895,3910,3910,3910,3910,0
|
|
20240102,174600,29524895,3910,3910,3910,3910,0
|
|
20240102,174500,29524895,3910,3910,3910,3910,0
|
|
20240102,174400,29524895,3910,3910,3910,3910,0
|
|
20240102,174300,29524895,3910,3910,3910,3910,0
|
|
20240102,174200,29524895,3910,3910,3910,3910,0
|
|
20240102,174100,29524895,3910,3910,3910,3910,0
|
|
20240102,174000,29524895,3910,3910,3910,3910,0
|
|
20240102,173900,29524895,3910,3910,3910,3910,0
|
|
20240102,173800,29524895,3910,3910,3910,3910,0
|
|
20240102,173700,29524895,3910,3910,3910,3910,0
|
|
20240102,173600,29524895,3910,3910,3910,3910,0
|
|
20240102,173500,29524895,3910,3910,3910,3910,0
|
|
20240102,173400,29524895,3910,3910,3910,3910,0
|
|
20240102,173300,29524895,3910,3910,3910,3910,0
|
|
20240102,173200,29524895,3910,3910,3910,3910,0
|
|
20240102,173100,29524895,3910,3910,3910,3910,0
|
|
20240102,173000,29524895,3910,3910,3910,3910,0
|
|
20240102,172900,29524895,3910,3910,3910,3910,0
|
|
20240102,172800,29524895,3910,3910,3910,3910,0
|
|
20240102,172700,29524895,3910,3910,3910,3910,0
|
|
20240102,172600,29524895,3910,3910,3910,3910,1
|
|
20240102,172500,29524895,3910,3910,3910,3910,0
|
|
20240102,172400,29524895,3910,3910,3910,3910,0
|
|
20240102,172300,29524895,3910,3910,3910,3910,0
|
|
20240102,172200,29524895,3910,3910,3910,3910,0
|
|
20240102,172100,29524895,3910,3910,3910,3910,0
|
|
20240102,172000,29524895,3910,3910,3910,3910,0
|
|
20240102,171900,29524895,3910,3910,3910,3910,0
|
|
20240102,171800,29524895,3910,3910,3910,3910,0
|
|
20240102,171700,29524895,3910,3910,3910,3910,0
|
|
20240102,171600,29524895,3910,3910,3910,3910,0
|
|
20240102,171500,29524895,3910,3910,3910,3910,0
|
|
20240102,171400,29524895,3910,3910,3910,3910,0
|
|
20240102,171300,29524895,3910,3910,3910,3910,0
|
|
20240102,171200,29524895,3910,3910,3910,3910,0
|
|
20240102,171100,29524895,3910,3910,3910,3910,0
|
|
20240102,171000,29524895,3910,3910,3910,3910,0
|
|
20240102,170900,29524895,3910,3910,3910,3910,0
|
|
20240102,170800,29524895,3910,3910,3910,3910,0
|
|
20240102,170700,29524895,3910,3910,3910,3910,0
|
|
20240102,170600,29524895,3910,3910,3910,3910,0
|
|
20240102,170500,29524895,3910,3910,3910,3910,0
|
|
20240102,170400,29524895,3910,3910,3910,3910,0
|
|
20240102,170300,29524895,3910,3910,3910,3910,0
|
|
20240102,170200,29524895,3910,3910,3910,3910,0
|
|
20240102,170100,29524895,3910,3910,3910,3910,0
|
|
20240102,170000,29524895,3910,3910,3910,3910,0
|
|
20240102,165900,29524895,3910,3910,3910,3910,0
|
|
20240102,165800,29524895,3910,3910,3910,3910,0
|
|
20240102,165700,29524895,3910,3910,3910,3910,0
|
|
20240102,165600,29524895,3910,3910,3910,3910,1
|
|
20240102,165500,29524895,3910,3910,3910,3910,0
|
|
20240102,165400,29524895,3910,3910,3910,3910,0
|
|
20240102,165300,29524895,3910,3910,3910,3910,0
|
|
20240102,165200,29524895,3910,3910,3910,3910,0
|
|
20240102,165100,29524895,3910,3910,3910,3910,0
|
|
20240102,165000,29524895,3910,3910,3910,3910,0
|
|
20240102,164900,29524895,3910,3910,3910,3910,0
|
|
20240102,164800,29524895,3910,3910,3910,3910,0
|
|
20240102,164700,29524895,3910,3910,3910,3910,0
|
|
20240102,164600,29524895,3910,3910,3910,3910,0
|
|
20240102,164500,29524895,3910,3910,3910,3910,0
|
|
20240102,164400,29524895,3910,3910,3910,3910,0
|
|
20240102,164300,29524895,3910,3910,3910,3910,0
|
|
20240102,164200,29524895,3910,3910,3910,3910,0
|
|
20240102,164100,29524895,3910,3910,3910,3910,0
|
|
20240102,164000,29524895,3910,3910,3910,3910,0
|
|
20240102,163900,29524895,3910,3910,3910,3910,0
|
|
20240102,163800,29524895,3910,3910,3910,3910,0
|
|
20240102,163700,29524895,3910,3910,3910,3910,0
|
|
20240102,163600,29524895,3910,3910,3910,3910,0
|
|
20240102,163500,29524895,3910,3910,3910,3910,0
|
|
20240102,163400,29524895,3910,3910,3910,3910,0
|
|
20240102,163300,29524895,3910,3910,3910,3910,0
|
|
20240102,163200,29524895,3910,3910,3910,3910,0
|
|
20240102,163100,29524895,3910,3910,3910,3910,0
|
|
20240102,163000,29524895,3910,3910,3910,3910,0
|
|
20240102,162900,29524895,3910,3910,3910,3910,0
|
|
20240102,162800,29524895,3910,3910,3910,3910,0
|
|
20240102,162700,29524895,3910,3910,3910,3910,0
|
|
20240102,162600,29524895,3910,3910,3910,3910,1
|
|
20240102,162500,29524895,3910,3910,3910,3910,0
|
|
20240102,162400,29524895,3910,3910,3910,3910,0
|
|
20240102,162300,29524895,3910,3910,3910,3910,0
|
|
20240102,162200,29524895,3910,3910,3910,3910,0
|
|
20240102,162100,29524895,3910,3910,3910,3910,0
|
|
20240102,162000,29524895,3910,3910,3910,3910,0
|
|
20240102,161900,29524895,3910,3910,3910,3910,0
|
|
20240102,161800,29524895,3910,3910,3910,3910,0
|
|
20240102,161700,29524895,3910,3910,3910,3910,0
|
|
20240102,161600,29524895,3910,3910,3910,3910,0
|
|
20240102,161500,29524895,3910,3910,3910,3910,0
|
|
20240102,161400,29524895,3910,3910,3910,3910,0
|
|
20240102,161300,29524895,3910,3910,3910,3910,0
|
|
20240102,161200,29524895,3910,3910,3910,3910,0
|
|
20240102,161100,29524895,3910,3910,3910,3910,0
|
|
20240102,161000,29524895,3910,3910,3910,3910,0
|
|
20240102,160900,29524895,3910,3910,3910,3910,0
|
|
20240102,160800,29524895,3910,3910,3910,3910,0
|
|
20240102,160700,29524895,3910,3910,3910,3910,0
|
|
20240102,160600,29524895,3910,3910,3910,3910,0
|
|
20240102,160500,29524895,3910,3910,3910,3910,0
|
|
20240102,160400,29524895,3910,3910,3910,3910,0
|
|
20240102,160300,29524895,3910,3910,3910,3910,0
|
|
20240102,160200,29524895,3910,3910,3910,3910,0
|
|
20240102,160100,29524895,3910,3910,3910,3910,0
|
|
20240102,160000,29524895,3910,3910,3910,3910,0
|
|
20240102,155900,29524895,3910,3910,3910,3910,0
|
|
20240102,155800,29524895,3910,3910,3910,3910,0
|
|
20240102,155700,29524895,3910,3910,3910,3910,0
|
|
20240102,155600,29524895,3910,3910,3910,3910,1
|
|
20240102,155500,29524895,3910,3910,3910,3910,0
|
|
20240102,155400,29524895,3910,3910,3910,3910,0
|
|
20240102,155300,29524895,3910,3910,3910,3910,0
|
|
20240102,155200,29524895,3910,3910,3910,3910,0
|
|
20240102,155100,29524895,3910,3910,3910,3910,0
|
|
20240102,155000,29524895,3910,3910,3910,3910,0
|
|
20240102,154900,29524895,3910,3910,3910,3910,0
|
|
20240102,154800,29524895,3910,3910,3910,3910,0
|
|
20240102,154700,29524895,3910,3910,3910,3910,0
|
|
20240102,154600,29524895,3910,3910,3910,3910,0
|
|
20240102,154500,29524895,3910,3910,3910,3910,0
|
|
20240102,154400,29524895,3910,3910,3910,3910,0
|
|
20240102,154300,29524895,3910,3910,3910,3910,0
|
|
20240102,154200,29524895,3910,3910,3910,3910,0
|
|
20240102,154100,29524895,3910,3910,3910,3910,0
|
|
20240102,154000,29524895,3910,3910,3910,3910,0
|
|
20240102,153900,29524895,3910,3910,3910,3910,0
|
|
20240102,153800,29524895,3910,3910,3910,3910,0
|
|
20240102,153700,29524895,3910,3910,3910,3910,0
|
|
20240102,153600,29524895,3910,3910,3910,3910,0
|
|
20240102,153500,29524895,3910,3910,3910,3910,0
|
|
20240102,153400,29524895,3910,3910,3910,3910,0
|
|
20240102,153300,29524895,3910,3910,3910,3910,0
|
|
20240102,153200,29524895,3910,3910,3910,3910,0
|
|
20240102,153100,29524895,3910,3910,3910,3910,0
|
|
20240102,153000,29524895,3910,3910,3910,3910,0
|
|
20240102,152900,29524895,3910,3910,3910,3910,0
|
|
20240102,152800,29524895,3910,3910,3910,3910,0
|
|
20240102,152700,29524895,3910,3910,3910,3910,0
|
|
20240102,152600,29524895,3910,3910,3910,3910,0
|
|
20240102,152500,29524895,3910,3910,3910,3910,0
|
|
20240102,152400,29524895,3910,3910,3910,3910,0
|
|
20240102,152300,29524895,3910,3910,3910,3910,0
|
|
20240102,152200,29524895,3910,3910,3910,3910,0
|
|
20240102,152100,29524895,3910,3910,3910,3910,0
|
|
20240102,152000,29524895,3910,3910,3910,3910,0
|
|
20240102,151900,29524895,3910,3910,3910,3910,0
|
|
20240102,151800,29524895,3910,3910,3910,3910,0
|
|
20240102,151700,29524895,3910,3910,3910,3910,0
|
|
20240102,151600,29524895,3910,3910,3910,3910,1
|
|
20240102,151500,29520985,3910,3910,3910,3910,0
|
|
20240102,151400,29520985,3910,3910,3910,3910,0
|
|
20240102,151300,29520985,3910,3910,3910,3910,0
|
|
20240102,151200,29520985,3910,3910,3910,3910,0
|
|
20240102,151100,29520985,3910,3910,3910,3910,0
|
|
20240102,151000,29520985,3910,3910,3910,3910,0
|
|
20240102,150900,29520985,3910,3910,3910,3910,1
|
|
20240102,150800,29517075,3895,3895,3895,3895,104
|
|
20240102,150700,29111995,3910,3910,3910,3910,0
|
|
20240102,150600,29111995,3910,3910,3910,3910,0
|
|
20240102,150500,29111995,3910,3910,3910,3910,0
|
|
20240102,150400,29111995,3910,3910,3910,3910,0
|
|
20240102,150300,29111995,3910,3910,3910,3910,0
|
|
20240102,150200,29111995,3910,3910,3910,3910,1
|
|
20240102,150100,29108085,3890,3890,3890,3890,0
|
|
20240102,150000,29108085,3890,3890,3890,3890,100
|
|
20240102,145900,28719085,3915,3915,3915,3915,0
|
|
20240102,145800,28719085,3915,3915,3915,3915,1
|
|
20240102,145700,28715170,3890,3895,3895,3890,100
|
|
20240102,145600,28325890,3890,3890,3890,3890,0
|
|
20240102,145500,28325890,3890,3890,3890,3890,0
|
|
20240102,145400,28325890,3890,3900,3900,3890,100
|
|
20240102,145300,27936720,3915,3915,3915,3915,1
|
|
20240102,145200,27932805,3890,3890,3890,3890,0
|
|
20240102,145100,27932805,3890,3910,3910,3890,106
|
|
20240102,145000,27520015,3905,3905,3905,3905,138
|
|
20240102,144900,26981125,3885,3885,3885,3885,0
|
|
20240102,144800,26981125,3885,3890,3890,3885,100
|
|
20240102,144700,26592475,3885,3885,3885,3885,0
|
|
20240102,144600,26592475,3885,3885,3885,3885,0
|
|
20240102,144500,26592475,3885,3890,3890,3885,100
|
|
20240102,144400,26203960,3885,3885,3885,3885,0
|
|
20240102,144300,26203960,3885,3885,3885,3885,0
|
|
20240102,144200,26203960,3885,3885,3885,3885,100
|
|
20240102,144100,25815460,3905,3905,3905,3905,0
|
|
20240102,144000,25815460,3905,3905,3905,3905,1
|
|
20240102,143900,25811555,3885,3890,3890,3885,100
|
|
20240102,143800,25423050,3905,3905,3905,3905,2
|
|
20240102,143700,25415240,3905,3905,3905,3905,1
|
|
20240102,143600,25411335,3885,3895,3895,3885,100
|
|
20240102,143500,25022570,3890,3890,3890,3890,0
|
|
20240102,143400,25022570,3890,3890,3890,3890,0
|
|
20240102,143300,25022570,3890,3890,3890,3890,100
|
|
20240102,143200,24633570,3910,3910,3910,3910,1
|
|
20240102,143100,24629660,3885,3885,3885,3885,0
|
|
20240102,143000,24629660,3885,3890,3890,3885,100
|
|
20240102,142900,24241140,3910,3910,3910,3910,2
|
|
20240102,142800,24233320,3885,3885,3885,3885,0
|
|
20240102,142700,24233320,3885,3885,3885,3885,164
|
|
20240102,142600,23596180,3885,3885,3885,3885,0
|
|
20240102,142500,23596180,3885,3885,3885,3885,0
|
|
20240102,142400,23596180,3885,3885,3885,3885,101
|
|
20240102,142300,23203795,3885,3885,3885,3885,0
|
|
20240102,142200,23203795,3885,3885,3885,3885,0
|
|
20240102,142100,23203795,3885,3890,3890,3885,101
|
|
20240102,142000,22811395,3885,3885,3885,3885,0
|
|
20240102,141900,22811395,3885,3910,3910,3885,2
|
|
20240102,141800,22803600,3885,3905,3905,3885,101
|
|
20240102,141700,22410815,3910,3910,3910,3910,0
|
|
20240102,141600,22410815,3910,3910,3910,3910,3
|
|
20240102,141500,22399085,3910,3910,3910,3910,0
|
|
20240102,141400,22399085,3910,3910,3910,3910,0
|
|
20240102,141300,22399085,3910,3910,3910,3910,0
|
|
20240102,141200,22399085,3910,3910,3910,3910,0
|
|
20240102,141100,22399085,3910,3910,3910,3910,0
|
|
20240102,141000,22399085,3910,3910,3910,3910,0
|
|
20240102,140900,22399085,3910,3910,3910,3910,1
|
|
20240102,140800,22395175,3910,3910,3910,3910,0
|
|
20240102,140700,22395175,3910,3910,3910,3910,0
|
|
20240102,140600,22395175,3910,3910,3910,3910,0
|
|
20240102,140500,22395175,3910,3910,3910,3910,0
|
|
20240102,140400,22395175,3910,3910,3910,3910,0
|
|
20240102,140300,22395175,3910,3910,3910,3910,0
|
|
20240102,140200,22395175,3910,3910,3910,3910,0
|
|
20240102,140100,22395175,3910,3910,3910,3910,14
|
|
20240102,140000,22340435,3910,3910,3910,3910,0
|
|
20240102,135900,22340435,3910,3910,3910,3910,0
|
|
20240102,135800,22340435,3910,3910,3910,3910,0
|
|
20240102,135700,22340435,3910,3910,3910,3910,0
|
|
20240102,135600,22340435,3910,3910,3910,3910,0
|
|
20240102,135500,22340435,3910,3910,3910,3910,0
|
|
20240102,135400,22340435,3910,3910,3910,3910,0
|
|
20240102,135300,22340435,3910,3910,3910,3910,0
|
|
20240102,135200,22340435,3910,3910,3910,3910,0
|
|
20240102,135100,22340435,3910,3910,3910,3910,1
|
|
20240102,135000,22336525,3885,3885,3885,3885,0
|
|
20240102,134900,22336525,3885,3885,3885,3885,0
|
|
20240102,134800,22336525,3885,3885,3885,3885,0
|
|
20240102,134700,22336525,3885,3885,3885,3885,0
|
|
20240102,134600,22336525,3885,3885,3885,3885,0
|
|
20240102,134500,22336525,3885,3885,3885,3885,0
|
|
20240102,134400,22336525,3885,3885,3885,3885,0
|
|
20240102,134300,22336525,3885,3885,3885,3885,0
|
|
20240102,134200,22336525,3885,3885,3885,3885,0
|
|
20240102,134100,22336525,3885,3885,3885,3885,0
|
|
20240102,134000,22336525,3885,3885,3885,3885,5
|
|
20240102,133900,22317100,3885,3910,3910,3885,11
|
|
20240102,133800,22274115,3885,3885,3885,3885,0
|
|
20240102,133700,22274115,3885,3885,3885,3885,13
|
|
20240102,133600,22223610,3885,3885,3885,3885,44
|
|
20240102,133500,22052670,3885,3885,3885,3885,1
|
|
20240102,133400,22048785,3885,3895,3895,3885,3000
|
|
20240102,133300,10392200,3890,3890,3890,3890,0
|
|
20240102,133200,10392200,3890,3890,3890,3890,0
|
|
20240102,133100,10392200,3890,3890,3890,3890,0
|
|
20240102,133000,10392200,3890,3905,3905,3890,632
|
|
20240102,132900,7933465,3910,3910,3910,3910,0
|
|
20240102,132800,7933465,3910,3910,3910,3910,0
|
|
20240102,132700,7933465,3910,3910,3910,3910,0
|
|
20240102,132600,7933465,3910,3910,3910,3910,3
|
|
20240102,132500,7921735,3910,3910,3910,3910,0
|
|
20240102,132400,7921735,3910,3910,3910,3910,0
|
|
20240102,132300,7921735,3910,3910,3910,3910,0
|
|
20240102,132200,7921735,3910,3910,3910,3910,0
|
|
20240102,132100,7921735,3910,3910,3910,3910,0
|
|
20240102,132000,7921735,3910,3910,3910,3910,0
|
|
20240102,131900,7921735,3910,3910,3910,3910,0
|
|
20240102,131800,7921735,3910,3910,3910,3910,0
|
|
20240102,131700,7921735,3910,3910,3910,3910,0
|
|
20240102,131600,7921735,3910,3910,3910,3910,0
|
|
20240102,131500,7921735,3910,3910,3910,3910,0
|
|
20240102,131400,7921735,3910,3910,3910,3910,0
|
|
20240102,131300,7921735,3910,3910,3910,3910,0
|
|
20240102,131200,7921735,3910,3910,3910,3910,1
|
|
20240102,131100,7917825,3890,3910,3910,3890,19
|
|
20240102,131000,7843705,3890,3890,3890,3890,0
|
|
20240102,130900,7843705,3890,3890,3890,3890,0
|
|
20240102,130800,7843705,3890,3890,3890,3890,0
|
|
20240102,130700,7843705,3890,3890,3890,3890,0
|
|
20240102,130600,7843705,3890,3890,3890,3890,0
|
|
20240102,130500,7843705,3890,3890,3890,3890,0
|
|
20240102,130400,7843705,3890,3890,3890,3890,0
|
|
20240102,130300,7843705,3890,3890,3890,3890,0
|
|
20240102,130200,7843705,3890,3890,3890,3890,0
|
|
20240102,130100,7843705,3890,3890,3890,3890,0
|
|
20240102,130000,7843705,3890,3890,3890,3890,0
|
|
20240102,125900,7843705,3890,3890,3890,3890,0
|
|
20240102,125800,7843705,3890,3890,3890,3890,0
|
|
20240102,125700,7843705,3890,3890,3890,3890,0
|
|
20240102,125600,7843705,3890,3890,3890,3890,0
|
|
20240102,125500,7843705,3890,3890,3890,3890,100
|
|
20240102,125400,7454705,3890,3905,3905,3890,10
|
|
20240102,125300,7415715,3915,3915,3915,3915,0
|
|
20240102,125200,7415715,3915,3915,3915,3915,0
|
|
20240102,125100,7415715,3915,3915,3915,3915,0
|
|
20240102,125000,7415715,3915,3915,3915,3915,35
|
|
20240102,124900,7278690,3890,3890,3890,3890,0
|
|
20240102,124800,7278690,3890,3890,3890,3890,0
|
|
20240102,124700,7278690,3890,3890,3890,3890,0
|
|
20240102,124600,7278690,3890,3890,3890,3890,0
|
|
20240102,124500,7278690,3890,3890,3890,3890,0
|
|
20240102,124400,7278690,3890,3890,3890,3890,0
|
|
20240102,124300,7278690,3890,3890,3890,3890,0
|
|
20240102,124200,7278690,3890,3890,3890,3890,0
|
|
20240102,124100,7278690,3890,3890,3890,3890,0
|
|
20240102,124000,7278690,3890,3890,3890,3890,0
|
|
20240102,123900,7278690,3890,3915,3915,3890,26
|
|
20240102,123800,7176925,3890,3890,3890,3890,0
|
|
20240102,123700,7176925,3890,3910,3910,3890,25
|
|
20240102,123600,7079375,3915,3915,3915,3915,0
|
|
20240102,123500,7079375,3915,3915,3915,3915,0
|
|
20240102,123400,7079375,3915,3915,3915,3915,0
|
|
20240102,123300,7079375,3915,3915,3915,3915,0
|
|
20240102,123200,7079375,3915,3915,3915,3915,0
|
|
20240102,123100,7079375,3915,3915,3915,3915,0
|
|
20240102,123000,7079375,3915,3915,3915,3915,0
|
|
20240102,122900,7079375,3915,3915,3915,3915,0
|
|
20240102,122800,7079375,3915,3915,3915,3915,0
|
|
20240102,122700,7079375,3915,3905,3915,3905,569
|
|
20240102,122600,4854375,3890,3890,3890,3890,0
|
|
20240102,122500,4854375,3890,3890,3890,3890,0
|
|
20240102,122400,4854375,3890,3890,3890,3890,0
|
|
20240102,122300,4854375,3890,3890,3890,3890,0
|
|
20240102,122200,4854375,3890,3890,3890,3890,0
|
|
20240102,122100,4854375,3890,3900,3900,3890,255
|
|
20240102,122000,3862185,3905,3905,3905,3905,0
|
|
20240102,121900,3862185,3905,3905,3905,3905,0
|
|
20240102,121800,3862185,3905,3905,3905,3905,1
|
|
20240102,121700,3858280,3905,3905,3905,3905,3
|
|
20240102,121600,3846565,3905,3905,3905,3905,7
|
|
20240102,121500,3819230,3905,3905,3905,3905,0
|
|
20240102,121400,3819230,3905,3905,3905,3905,325
|
|
20240102,121300,2550105,3910,3910,3910,3910,0
|
|
20240102,121200,2550105,3910,3910,3910,3910,0
|
|
20240102,121100,2550105,3910,3910,3910,3910,0
|
|
20240102,121000,2550105,3910,3910,3910,3910,0
|
|
20240102,120900,2550105,3910,3910,3910,3910,0
|
|
20240102,120800,2550105,3910,3910,3910,3910,4
|
|
20240102,120700,2534465,3910,3910,3910,3910,0
|
|
20240102,120600,2534465,3910,3910,3910,3910,0
|
|
20240102,120500,2534465,3910,3910,3910,3910,15
|
|
20240102,120400,2475815,3910,3910,3910,3910,0
|
|
20240102,120300,2475815,3910,3910,3910,3910,0
|
|
20240102,120200,2475815,3910,3910,3910,3910,0
|
|
20240102,120100,2475815,3910,3910,3910,3910,0
|
|
20240102,120000,2475815,3910,3910,3910,3910,0
|
|
20240102,115900,2475815,3910,3910,3910,3910,0
|
|
20240102,115800,2475815,3910,3910,3910,3910,0
|
|
20240102,115700,2475815,3910,3910,3910,3910,0
|
|
20240102,115600,2475815,3910,3910,3910,3910,3
|
|
20240102,115500,2464085,3910,3910,3910,3910,0
|
|
20240102,115400,2464085,3910,3910,3910,3910,0
|
|
20240102,115300,2464085,3910,3910,3910,3910,3
|
|
20240102,115200,2452355,3910,3910,3910,3910,0
|
|
20240102,115100,2452355,3910,3910,3910,3910,0
|
|
20240102,115000,2452355,3910,3910,3910,3910,0
|
|
20240102,114900,2452355,3910,3910,3910,3910,0
|
|
20240102,114800,2452355,3910,3910,3910,3910,0
|
|
20240102,114700,2452355,3910,3910,3910,3910,0
|
|
20240102,114600,2452355,3910,3910,3910,3910,3
|
|
20240102,114500,2440625,3910,3910,3910,3910,0
|
|
20240102,114400,2440625,3910,3910,3910,3910,0
|
|
20240102,114300,2440625,3910,3910,3910,3910,3
|
|
20240102,114200,2428895,3910,3910,3910,3910,0
|
|
20240102,114100,2428895,3910,3910,3910,3910,0
|
|
20240102,114000,2428895,3910,3910,3910,3910,0
|
|
20240102,113900,2428895,3910,3910,3910,3910,0
|
|
20240102,113800,2428895,3910,3910,3910,3910,0
|
|
20240102,113700,2428895,3910,3910,3910,3910,0
|
|
20240102,113600,2428895,3910,3910,3910,3910,0
|
|
20240102,113500,2428895,3910,3910,3910,3910,0
|
|
20240102,113400,2428895,3910,3910,3910,3910,0
|
|
20240102,113300,2428895,3910,3910,3910,3910,0
|
|
20240102,113200,2428895,3910,3910,3910,3910,0
|
|
20240102,113100,2428895,3910,3910,3910,3910,0
|
|
20240102,113000,2428895,3910,3910,3910,3910,0
|
|
20240102,112900,2428895,3910,3910,3910,3910,0
|
|
20240102,112800,2428895,3910,3910,3910,3910,0
|
|
20240102,112700,2428895,3910,3910,3910,3910,0
|
|
20240102,112600,2428895,3910,3910,3910,3910,0
|
|
20240102,112500,2428895,3910,3910,3910,3910,0
|
|
20240102,112400,2428895,3910,3910,3910,3910,1
|
|
20240102,112300,2424985,3895,3890,3895,3890,38
|
|
20240102,112200,2277160,3895,3895,3895,3895,0
|
|
20240102,112100,2277160,3895,3890,3895,3890,65
|
|
20240102,112000,2024295,3895,3895,3895,3895,0
|
|
20240102,111900,2024295,3895,3895,3895,3895,0
|
|
20240102,111800,2024295,3895,3895,3895,3895,0
|
|
20240102,111700,2024295,3895,3895,3895,3895,0
|
|
20240102,111600,2024295,3895,3895,3895,3895,4
|
|
20240102,111500,2008715,3900,3900,3900,3900,0
|
|
20240102,111400,2008715,3900,3900,3900,3900,256
|
|
20240102,111300,1010315,3905,3905,3905,3905,0
|
|
20240102,111200,1010315,3905,3905,3905,3905,0
|
|
20240102,111100,1010315,3905,3905,3905,3905,4
|
|
20240102,111000,994695,3910,3910,3910,3910,0
|
|
20240102,110900,994695,3910,3915,3915,3910,19
|
|
20240102,110800,920370,3915,3915,3915,3915,0
|
|
20240102,110700,920370,3915,3915,3915,3915,0
|
|
20240102,110600,920370,3915,3915,3915,3915,19
|
|
20240102,110500,845985,3915,3915,3915,3915,0
|
|
20240102,110400,845985,3915,3915,3915,3915,0
|
|
20240102,110300,845985,3915,3915,3915,3915,0
|
|
20240102,110200,845985,3915,3915,3915,3915,0
|
|
20240102,110100,845985,3915,3915,3915,3915,0
|
|
20240102,110000,845985,3915,3915,3915,3915,0
|
|
20240102,105900,845985,3915,3915,3915,3915,2
|
|
20240102,105800,838155,3920,3915,3920,3915,2
|
|
20240102,105700,830320,3920,3920,3920,3920,2
|
|
20240102,105600,822480,3920,3920,3920,3920,0
|
|
20240102,105500,822480,3920,3920,3920,3920,0
|
|
20240102,105400,822480,3920,3920,3920,3920,0
|
|
20240102,105300,822480,3920,3920,3920,3920,0
|
|
20240102,105200,822480,3920,3920,3920,3920,0
|
|
20240102,105100,822480,3920,3920,3920,3920,3
|
|
20240102,105000,810720,3920,3920,3920,3920,0
|
|
20240102,104900,810720,3920,3920,3920,3920,2
|
|
20240102,104800,802880,3920,3920,3920,3920,0
|
|
20240102,104700,802880,3920,3920,3920,3920,0
|
|
20240102,104600,802880,3920,3920,3920,3920,1
|
|
20240102,104500,798960,3920,3920,3920,3920,0
|
|
20240102,104400,798960,3920,3920,3920,3920,0
|
|
20240102,104300,798960,3920,3920,3920,3920,0
|
|
20240102,104200,798960,3920,3920,3920,3920,0
|
|
20240102,104100,798960,3920,3920,3920,3920,0
|
|
20240102,104000,798960,3920,3920,3920,3920,0
|
|
20240102,103900,798960,3920,3920,3920,3920,0
|
|
20240102,103800,798960,3920,3920,3920,3920,0
|
|
20240102,103700,798960,3920,3920,3920,3920,0
|
|
20240102,103600,798960,3920,3920,3920,3920,0
|
|
20240102,103500,798960,3920,3920,3920,3920,0
|
|
20240102,103400,798960,3920,3920,3920,3920,0
|
|
20240102,103300,798960,3920,3920,3920,3920,0
|
|
20240102,103200,798960,3920,3920,3920,3920,0
|
|
20240102,103100,798960,3920,3920,3920,3920,0
|
|
20240102,103000,798960,3920,3920,3920,3920,0
|
|
20240102,102900,798960,3920,3920,3920,3920,0
|
|
20240102,102800,798960,3920,3920,3920,3920,0
|
|
20240102,102700,798960,3920,3920,3920,3920,0
|
|
20240102,102600,798960,3920,3920,3920,3920,0
|
|
20240102,102500,798960,3920,3920,3920,3920,0
|
|
20240102,102400,798960,3920,3920,3920,3920,0
|
|
20240102,102300,798960,3920,3920,3920,3920,0
|
|
20240102,102200,798960,3920,3915,3920,3915,9
|
|
20240102,102100,763720,3880,3880,3880,3880,0
|
|
20240102,102000,763720,3880,3895,3895,3880,94
|
|
20240102,101900,398740,3920,3920,3920,3920,0
|
|
20240102,101800,398740,3920,3920,3920,3920,0
|
|
20240102,101700,398740,3920,3920,3920,3920,0
|
|
20240102,101600,398740,3920,3920,3920,3920,0
|
|
20240102,101500,398740,3920,3920,3920,3920,0
|
|
20240102,101400,398740,3920,3920,3920,3920,0
|
|
20240102,101300,398740,3920,3905,3920,3905,8
|
|
20240102,101200,367465,3905,3905,3905,3905,0
|
|
20240102,101100,367465,3905,3905,3905,3905,0
|
|
20240102,101000,367465,3905,3905,3905,3905,0
|
|
20240102,100900,367465,3905,3905,3905,3905,0
|
|
20240102,100800,367465,3905,3905,3905,3905,0
|
|
20240102,100700,367465,3905,3905,3905,3905,0
|
|
20240102,100600,367465,3905,3905,3905,3905,0
|
|
20240102,100500,367465,3905,3905,3905,3905,0
|
|
20240102,100400,367465,3905,3905,3905,3905,0
|
|
20240102,100300,367465,3905,3905,3905,3905,1
|
|
20240102,100200,363560,3900,3900,3900,3900,0
|
|
20240102,100100,363560,3900,3900,3900,3900,0
|
|
20240102,100000,363560,3900,3910,3910,3900,93
|