674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201100,335297030,11890,11890,11890,11890,313
|
|
20240116,201000,335297030,11890,11890,11890,11890,0
|
|
20240116,200900,335297030,11890,11890,11890,11890,0
|
|
20240116,200800,335297030,11890,11890,11890,11890,0
|
|
20240116,200700,335297030,11890,11890,11890,11890,0
|
|
20240116,200600,335297030,11890,11890,11890,11890,0
|
|
20240116,200500,335297030,11890,11890,11890,11890,0
|
|
20240116,200400,335297030,11890,11890,11890,11890,0
|
|
20240116,200300,335297030,11890,11890,11890,11890,0
|
|
20240116,200200,335297030,11890,11890,11890,11890,0
|
|
20240116,200100,335297030,11890,11890,11890,11890,0
|
|
20240116,200000,335297030,11890,11890,11890,11890,0
|
|
20240116,195900,335297030,11890,11890,11890,11890,0
|
|
20240116,195800,335297030,11890,11890,11890,11890,0
|
|
20240116,195700,335297030,11890,11890,11890,11890,0
|
|
20240116,195600,335297030,11890,11890,11890,11890,0
|
|
20240116,195500,335297030,11890,11890,11890,11890,0
|
|
20240116,195400,335297030,11890,11890,11890,11890,0
|
|
20240116,195300,335297030,11890,11890,11890,11890,0
|
|
20240116,195200,335297030,11890,11890,11890,11890,0
|
|
20240116,195100,335297030,11890,11890,11890,11890,0
|
|
20240116,195000,335297030,11890,11890,11890,11890,0
|
|
20240116,194900,335297030,11890,11890,11890,11890,0
|
|
20240116,194800,335297030,11890,11890,11890,11890,0
|
|
20240116,194700,335297030,11890,11890,11890,11890,0
|
|
20240116,194600,335297030,11890,11890,11890,11890,0
|
|
20240116,194500,335297030,11890,11890,11890,11890,0
|
|
20240116,194400,335297030,11890,11890,11890,11890,0
|
|
20240116,194300,335297030,11890,11890,11890,11890,0
|
|
20240116,194200,335297030,11890,11890,11890,11890,0
|
|
20240116,194100,335297030,11890,11890,11890,11890,313
|
|
20240116,194000,335297030,11890,11890,11890,11890,0
|
|
20240116,193900,335297030,11890,11890,11890,11890,0
|
|
20240116,193800,335297030,11890,11890,11890,11890,0
|
|
20240116,193700,335297030,11890,11890,11890,11890,0
|
|
20240116,193600,335297030,11890,11890,11890,11890,0
|
|
20240116,193500,335297030,11890,11890,11890,11890,0
|
|
20240116,193400,335297030,11890,11890,11890,11890,0
|
|
20240116,193300,335297030,11890,11890,11890,11890,0
|
|
20240116,193200,335297030,11890,11890,11890,11890,0
|
|
20240116,193100,335297030,11890,11890,11890,11890,0
|
|
20240116,193000,335297030,11890,11890,11890,11890,0
|
|
20240116,192900,335297030,11890,11890,11890,11890,0
|
|
20240116,192800,335297030,11890,11890,11890,11890,0
|
|
20240116,192700,335297030,11890,11890,11890,11890,0
|
|
20240116,192600,335297030,11890,11890,11890,11890,0
|
|
20240116,192500,335297030,11890,11890,11890,11890,0
|
|
20240116,192400,335297030,11890,11890,11890,11890,0
|
|
20240116,192300,335297030,11890,11890,11890,11890,0
|
|
20240116,192200,335297030,11890,11890,11890,11890,0
|
|
20240116,192100,335297030,11890,11890,11890,11890,0
|
|
20240116,192000,335297030,11890,11890,11890,11890,0
|
|
20240116,191900,335297030,11890,11890,11890,11890,0
|
|
20240116,191800,335297030,11890,11890,11890,11890,0
|
|
20240116,191700,335297030,11890,11890,11890,11890,0
|
|
20240116,191600,335297030,11890,11890,11890,11890,0
|
|
20240116,191500,335297030,11890,11890,11890,11890,0
|
|
20240116,191400,335297030,11890,11890,11890,11890,0
|
|
20240116,191300,335297030,11890,11890,11890,11890,0
|
|
20240116,191200,335297030,11890,11890,11890,11890,0
|
|
20240116,191100,335297030,11890,11890,11890,11890,313
|
|
20240116,191000,335297030,11890,11890,11890,11890,0
|
|
20240116,190900,335297030,11890,11890,11890,11890,0
|
|
20240116,190800,335297030,11890,11890,11890,11890,0
|
|
20240116,190700,335297030,11890,11890,11890,11890,0
|
|
20240116,190600,335297030,11890,11890,11890,11890,0
|
|
20240116,190500,335297030,11890,11890,11890,11890,0
|
|
20240116,190400,335297030,11890,11890,11890,11890,0
|
|
20240116,190300,335297030,11890,11890,11890,11890,0
|
|
20240116,190200,335297030,11890,11890,11890,11890,0
|
|
20240116,190100,335297030,11890,11890,11890,11890,0
|
|
20240116,190000,335297030,11890,11890,11890,11890,0
|
|
20240116,185900,335297030,11890,11890,11890,11890,0
|
|
20240116,185800,335297030,11890,11890,11890,11890,0
|
|
20240116,185700,335297030,11890,11890,11890,11890,0
|
|
20240116,185600,335297030,11890,11890,11890,11890,0
|
|
20240116,185500,335297030,11890,11890,11890,11890,0
|
|
20240116,185400,335297030,11890,11890,11890,11890,0
|
|
20240116,185300,335297030,11890,11890,11890,11890,0
|
|
20240116,185200,335297030,11890,11890,11890,11890,0
|
|
20240116,185100,335297030,11890,11890,11890,11890,0
|
|
20240116,185000,335297030,11890,11890,11890,11890,0
|
|
20240116,184900,335297030,11890,11890,11890,11890,0
|
|
20240116,184800,335297030,11890,11890,11890,11890,0
|
|
20240116,184700,335297030,11890,11890,11890,11890,0
|
|
20240116,184600,335297030,11890,11890,11890,11890,0
|
|
20240116,184500,335297030,11890,11890,11890,11890,0
|
|
20240116,184400,335297030,11890,11890,11890,11890,0
|
|
20240116,184300,335297030,11890,11890,11890,11890,0
|
|
20240116,184200,335297030,11890,11890,11890,11890,0
|
|
20240116,184100,335297030,11890,11890,11890,11890,313
|
|
20240116,184000,335297030,11890,11890,11890,11890,0
|
|
20240116,183900,335297030,11890,11890,11890,11890,0
|
|
20240116,183800,335297030,11890,11890,11890,11890,0
|
|
20240116,183700,335297030,11890,11890,11890,11890,0
|
|
20240116,183600,335297030,11890,11890,11890,11890,0
|
|
20240116,183500,335297030,11890,11890,11890,11890,0
|
|
20240116,183400,335297030,11890,11890,11890,11890,0
|
|
20240116,183300,335297030,11890,11890,11890,11890,0
|
|
20240116,183200,335297030,11890,11890,11890,11890,0
|
|
20240116,183100,335297030,11890,11890,11890,11890,0
|
|
20240116,183000,335297030,11890,11890,11890,11890,0
|
|
20240116,182900,335297030,11890,11890,11890,11890,0
|
|
20240116,182800,335297030,11890,11890,11890,11890,0
|
|
20240116,182700,335297030,11890,11890,11890,11890,0
|
|
20240116,182600,335297030,11890,11890,11890,11890,0
|
|
20240116,182500,335297030,11890,11890,11890,11890,0
|
|
20240116,182400,335297030,11890,11890,11890,11890,0
|
|
20240116,182300,335297030,11890,11890,11890,11890,0
|
|
20240116,182200,335297030,11890,11890,11890,11890,0
|
|
20240116,182100,335297030,11890,11890,11890,11890,0
|
|
20240116,182000,335297030,11890,11890,11890,11890,0
|
|
20240116,181900,335297030,11890,11890,11890,11890,0
|
|
20240116,181800,335297030,11890,11890,11890,11890,0
|
|
20240116,181700,335297030,11890,11890,11890,11890,0
|
|
20240116,181600,335297030,11890,11890,11890,11890,0
|
|
20240116,181500,335297030,11890,11890,11890,11890,0
|
|
20240116,181400,335297030,11890,11890,11890,11890,0
|
|
20240116,181300,335297030,11890,11890,11890,11890,0
|
|
20240116,181200,335297030,11890,11890,11890,11890,0
|
|
20240116,181100,335297030,11890,11890,11890,11890,313
|
|
20240116,181000,335297030,11890,11890,11890,11890,0
|
|
20240116,180900,335297030,11890,11890,11890,11890,0
|
|
20240116,180800,335297030,11890,11890,11890,11890,0
|
|
20240116,180700,335297030,11890,11890,11890,11890,0
|
|
20240116,180600,335297030,11890,11890,11890,11890,0
|
|
20240116,180500,335297030,11890,11890,11890,11890,0
|
|
20240116,180400,335297030,11890,11890,11890,11890,0
|
|
20240116,180300,335297030,11890,11890,11890,11890,0
|
|
20240116,180200,335297030,11890,11890,11890,11890,0
|
|
20240116,180100,335297030,11890,11890,11890,11890,0
|
|
20240116,180000,335297030,11890,11890,11890,11890,0
|
|
20240116,175900,335297030,11890,11890,11890,11890,0
|
|
20240116,175800,335297030,11890,11890,11890,11890,0
|
|
20240116,175700,335297030,11890,11890,11890,11890,0
|
|
20240116,175600,335297030,11890,11890,11890,11890,0
|
|
20240116,175500,335297030,11890,11890,11890,11890,0
|
|
20240116,175400,335297030,11890,11890,11890,11890,0
|
|
20240116,175300,335297030,11890,11890,11890,11890,0
|
|
20240116,175200,335297030,11890,11890,11890,11890,0
|
|
20240116,175100,335297030,11890,11890,11890,11890,0
|
|
20240116,175000,335297030,11890,11890,11890,11890,0
|
|
20240116,174900,335297030,11890,11890,11890,11890,0
|
|
20240116,174800,335297030,11890,11890,11890,11890,0
|
|
20240116,174700,335297030,11890,11890,11890,11890,0
|
|
20240116,174600,335297030,11890,11890,11890,11890,0
|
|
20240116,174500,335297030,11890,11890,11890,11890,0
|
|
20240116,174400,335297030,11890,11890,11890,11890,0
|
|
20240116,174300,335297030,11890,11890,11890,11890,0
|
|
20240116,174200,335297030,11890,11890,11890,11890,0
|
|
20240116,174100,335297030,11890,11890,11890,11890,313
|
|
20240116,174000,335297030,11890,11890,11890,11890,0
|
|
20240116,173900,335297030,11890,11890,11890,11890,0
|
|
20240116,173800,335297030,11890,11890,11890,11890,0
|
|
20240116,173700,335297030,11890,11890,11890,11890,0
|
|
20240116,173600,335297030,11890,11890,11890,11890,0
|
|
20240116,173500,335297030,11890,11890,11890,11890,0
|
|
20240116,173400,335297030,11890,11890,11890,11890,0
|
|
20240116,173300,335297030,11890,11890,11890,11890,0
|
|
20240116,173200,335297030,11890,11890,11890,11890,0
|
|
20240116,173100,335297030,11890,11890,11890,11890,0
|
|
20240116,173000,335297030,11890,11890,11890,11890,0
|
|
20240116,172900,335297030,11890,11890,11890,11890,0
|
|
20240116,172800,335297030,11890,11890,11890,11890,0
|
|
20240116,172700,335297030,11890,11890,11890,11890,0
|
|
20240116,172600,335297030,11890,11890,11890,11890,0
|
|
20240116,172500,335297030,11890,11890,11890,11890,0
|
|
20240116,172400,335297030,11890,11890,11890,11890,0
|
|
20240116,172300,335297030,11890,11890,11890,11890,0
|
|
20240116,172200,335297030,11890,11890,11890,11890,0
|
|
20240116,172100,335297030,11890,11890,11890,11890,0
|
|
20240116,172000,335297030,11890,11890,11890,11890,0
|
|
20240116,171900,335297030,11890,11890,11890,11890,0
|
|
20240116,171800,335297030,11890,11890,11890,11890,0
|
|
20240116,171700,335297030,11890,11890,11890,11890,0
|
|
20240116,171600,335297030,11890,11890,11890,11890,0
|
|
20240116,171500,335297030,11890,11890,11890,11890,0
|
|
20240116,171400,335297030,11890,11890,11890,11890,0
|
|
20240116,171300,335297030,11890,11890,11890,11890,0
|
|
20240116,171200,335297030,11890,11890,11890,11890,0
|
|
20240116,171100,335297030,11890,11890,11890,11890,313
|
|
20240116,171000,335297030,11890,11890,11890,11890,0
|
|
20240116,170900,335297030,11890,11890,11890,11890,0
|
|
20240116,170800,335297030,11890,11890,11890,11890,0
|
|
20240116,170700,335297030,11890,11890,11890,11890,0
|
|
20240116,170600,335297030,11890,11890,11890,11890,0
|
|
20240116,170500,335297030,11890,11890,11890,11890,0
|
|
20240116,170400,335297030,11890,11890,11890,11890,0
|
|
20240116,170300,335297030,11890,11890,11890,11890,0
|
|
20240116,170200,335297030,11890,11890,11890,11890,0
|
|
20240116,170100,335297030,11890,11890,11890,11890,0
|
|
20240116,170000,335297030,11890,11890,11890,11890,0
|
|
20240116,165900,335297030,11890,11890,11890,11890,0
|
|
20240116,165800,335297030,11890,11890,11890,11890,0
|
|
20240116,165700,335297030,11890,11890,11890,11890,0
|
|
20240116,165600,335297030,11890,11890,11890,11890,0
|
|
20240116,165500,335297030,11890,11890,11890,11890,0
|
|
20240116,165400,335297030,11890,11890,11890,11890,0
|
|
20240116,165300,335297030,11890,11890,11890,11890,0
|
|
20240116,165200,335297030,11890,11890,11890,11890,0
|
|
20240116,165100,335297030,11890,11890,11890,11890,0
|
|
20240116,165000,335297030,11890,11890,11890,11890,0
|
|
20240116,164900,335297030,11890,11890,11890,11890,0
|
|
20240116,164800,335297030,11890,11890,11890,11890,0
|
|
20240116,164700,335297030,11890,11890,11890,11890,0
|
|
20240116,164600,335297030,11890,11890,11890,11890,0
|
|
20240116,164500,335297030,11890,11890,11890,11890,0
|
|
20240116,164400,335297030,11890,11890,11890,11890,0
|
|
20240116,164300,335297030,11890,11890,11890,11890,0
|
|
20240116,164200,335297030,11890,11890,11890,11890,0
|
|
20240116,164100,335297030,11890,11890,11890,11890,313
|
|
20240116,164000,335297030,11890,11890,11890,11890,0
|
|
20240116,163900,335297030,11890,11890,11890,11890,0
|
|
20240116,163800,335297030,11890,11890,11890,11890,0
|
|
20240116,163700,335297030,11890,11890,11890,11890,0
|
|
20240116,163600,335297030,11890,11890,11890,11890,0
|
|
20240116,163500,335297030,11890,11890,11890,11890,0
|
|
20240116,163400,335297030,11890,11890,11890,11890,0
|
|
20240116,163300,335297030,11890,11890,11890,11890,0
|
|
20240116,163200,335297030,11890,11890,11890,11890,0
|
|
20240116,163100,335297030,11890,11890,11890,11890,0
|
|
20240116,163000,335297030,11890,11890,11890,11890,0
|
|
20240116,162900,335297030,11890,11890,11890,11890,0
|
|
20240116,162800,335297030,11890,11890,11890,11890,0
|
|
20240116,162700,335297030,11890,11890,11890,11890,0
|
|
20240116,162600,335297030,11890,11890,11890,11890,0
|
|
20240116,162500,335297030,11890,11890,11890,11890,0
|
|
20240116,162400,335297030,11890,11890,11890,11890,0
|
|
20240116,162300,335297030,11890,11890,11890,11890,0
|
|
20240116,162200,335297030,11890,11890,11890,11890,0
|
|
20240116,162100,335297030,11890,11890,11890,11890,0
|
|
20240116,162000,335297030,11890,11890,11890,11890,0
|
|
20240116,161900,335297030,11890,11890,11890,11890,0
|
|
20240116,161800,335297030,11890,11890,11890,11890,0
|
|
20240116,161700,335297030,11890,11890,11890,11890,0
|
|
20240116,161600,335297030,11890,11890,11890,11890,0
|
|
20240116,161500,335297030,11890,11890,11890,11890,0
|
|
20240116,161400,335297030,11890,11890,11890,11890,0
|
|
20240116,161300,335297030,11890,11890,11890,11890,0
|
|
20240116,161200,335297030,11890,11890,11890,11890,0
|
|
20240116,161100,335297030,11890,11890,11890,11890,313
|
|
20240116,161000,335297030,11890,11890,11890,11890,0
|
|
20240116,160900,335297030,11890,11890,11890,11890,0
|
|
20240116,160800,335297030,11890,11890,11890,11890,0
|
|
20240116,160700,335297030,11890,11890,11890,11890,0
|
|
20240116,160600,335297030,11890,11890,11890,11890,0
|
|
20240116,160500,335297030,11890,11890,11890,11890,0
|
|
20240116,160400,335297030,11890,11890,11890,11890,0
|
|
20240116,160300,335297030,11890,11890,11890,11890,0
|
|
20240116,160200,335297030,11890,11890,11890,11890,0
|
|
20240116,160100,335297030,11890,11890,11890,11890,0
|
|
20240116,160000,335297030,11890,11890,11890,11890,0
|
|
20240116,155900,335297030,11890,11890,11890,11890,0
|
|
20240116,155800,335297030,11890,11890,11890,11890,0
|
|
20240116,155700,335297030,11890,11890,11890,11890,0
|
|
20240116,155600,335297030,11890,11890,11890,11890,0
|
|
20240116,155500,335297030,11890,11890,11890,11890,0
|
|
20240116,155400,335297030,11890,11890,11890,11890,0
|
|
20240116,155300,335297030,11890,11890,11890,11890,0
|
|
20240116,155200,335297030,11890,11890,11890,11890,0
|
|
20240116,155100,335297030,11890,11890,11890,11890,0
|
|
20240116,155000,335297030,11890,11890,11890,11890,0
|
|
20240116,154900,335297030,11890,11890,11890,11890,0
|
|
20240116,154800,335297030,11890,11890,11890,11890,0
|
|
20240116,154700,335297030,11890,11890,11890,11890,0
|
|
20240116,154600,335297030,11890,11890,11890,11890,0
|
|
20240116,154500,335297030,11890,11890,11890,11890,0
|
|
20240116,154400,335297030,11890,11890,11890,11890,0
|
|
20240116,154300,335297030,11890,11890,11890,11890,0
|
|
20240116,154200,335297030,11890,11890,11890,11890,0
|
|
20240116,154100,335297030,11890,11890,11890,11890,313
|
|
20240116,154000,335297030,11890,11890,11890,11890,0
|
|
20240116,153900,335297030,11890,11890,11890,11890,0
|
|
20240116,153800,335297030,11890,11890,11890,11890,0
|
|
20240116,153700,335297030,11890,11890,11890,11890,0
|
|
20240116,153600,335297030,11890,11890,11890,11890,0
|
|
20240116,153500,335297030,11890,11890,11890,11890,0
|
|
20240116,153400,335297030,11890,11890,11890,11890,0
|
|
20240116,153300,335297030,11890,11890,11890,11890,0
|
|
20240116,153200,335297030,11890,11890,11890,11890,0
|
|
20240116,153100,335297030,11890,11890,11890,11890,0
|
|
20240116,153000,335297030,11890,11890,11890,11890,313
|
|
20240116,152900,331575460,11900,11900,11900,11900,0
|
|
20240116,152800,331575460,11900,11900,11900,11900,0
|
|
20240116,152700,331575460,11900,11900,11900,11900,0
|
|
20240116,152600,331575460,11900,11900,11900,11900,0
|
|
20240116,152500,331575460,11900,11900,11900,11900,0
|
|
20240116,152400,331575460,11900,11900,11900,11900,0
|
|
20240116,152300,331575460,11900,11900,11900,11900,0
|
|
20240116,152200,331575460,11900,11900,11900,11900,0
|
|
20240116,152100,331575460,11900,11900,11900,11900,0
|
|
20240116,152000,331575460,11900,11900,11900,11900,0
|
|
20240116,151900,331575460,11900,11890,11900,11880,301
|
|
20240116,151800,327996850,11900,11900,11900,11900,0
|
|
20240116,151700,327996850,11900,11900,11900,11900,0
|
|
20240116,151600,327996850,11900,11900,11900,11900,5
|
|
20240116,151500,327937350,11890,11890,11890,11890,20
|
|
20240116,151400,327699550,11880,11880,11880,11880,10
|
|
20240116,151300,327580750,11880,11880,11880,11880,2
|
|
20240116,151200,327556990,11890,11890,11890,11890,32
|
|
20240116,151100,327176510,11880,11880,11880,11880,20
|
|
20240116,151000,326938910,11880,11880,11880,11880,10
|
|
20240116,150900,326820110,11880,11880,11880,11880,0
|
|
20240116,150800,326820110,11880,11880,11880,11880,0
|
|
20240116,150700,326820110,11880,11880,11880,11880,20
|
|
20240116,150600,326582510,11890,11890,11890,11890,0
|
|
20240116,150500,326582510,11890,11890,11890,11890,5
|
|
20240116,150400,326523060,11890,11890,11890,11890,0
|
|
20240116,150300,326523060,11890,11890,11890,11890,20
|
|
20240116,150200,326285260,11890,11890,11890,11890,10
|
|
20240116,150100,326166360,11890,11890,11890,11890,100
|
|
20240116,150000,324977360,11920,11920,11920,11920,0
|
|
20240116,145900,324977360,11920,11920,11920,11920,0
|
|
20240116,145800,324977360,11920,11920,11920,11920,3
|
|
20240116,145700,324941600,11870,11870,11870,11870,0
|
|
20240116,145600,324941600,11870,11870,11870,11870,58
|
|
20240116,145500,324253140,11860,11860,11860,11860,20
|
|
20240116,145400,324015940,11860,11860,11860,11860,10
|
|
20240116,145300,323897340,11860,11860,11860,11860,0
|
|
20240116,145200,323897340,11860,11860,11860,11860,84
|
|
20240116,145100,322901100,11870,11870,11870,11870,1
|
|
20240116,145000,322889230,11870,11870,11870,11870,0
|
|
20240116,144900,322889230,11870,11870,11870,11870,171
|
|
20240116,144800,320859460,11870,11870,11870,11870,20
|
|
20240116,144700,320622060,11870,11870,11870,11870,60
|
|
20240116,144600,319909860,11870,11870,11870,11870,0
|
|
20240116,144500,319909860,11870,11870,11870,11870,0
|
|
20240116,144400,319909860,11870,11870,11870,11870,20
|
|
20240116,144300,319672460,11870,11870,11870,11870,10
|
|
20240116,144200,319553760,11870,11870,11870,11870,233
|
|
20240116,144100,316788050,11870,11870,11870,11870,0
|
|
20240116,144000,316788050,11870,11870,11870,11870,20
|
|
20240116,143900,316550650,11870,11870,11870,11870,10
|
|
20240116,143800,316431950,11870,11870,11870,11870,0
|
|
20240116,143700,316431950,11870,11870,11870,11870,0
|
|
20240116,143600,316431950,11870,11870,11870,11870,20
|
|
20240116,143500,316194550,11870,11870,11870,11870,10
|
|
20240116,143400,316075850,11870,11870,11870,11870,30
|
|
20240116,143300,315719750,11860,11860,11860,11860,0
|
|
20240116,143200,315719750,11860,11860,11860,11860,20
|
|
20240116,143100,315482550,11860,11860,11860,11860,10
|
|
20240116,143000,315363950,11860,11860,11860,11860,1
|
|
20240116,142900,315352090,11860,11870,11870,11860,564
|
|
20240116,142800,308660520,11870,11870,11870,11870,120
|
|
20240116,142700,307236120,11870,11870,11870,11870,29
|
|
20240116,142600,306891890,11870,11870,11870,11870,0
|
|
20240116,142500,306891890,11870,11870,11870,11870,0
|
|
20240116,142400,306891890,11870,11870,11870,11870,1
|
|
20240116,142300,306880020,11870,11870,11870,11870,10
|
|
20240116,142200,306761320,11870,11870,11870,11870,0
|
|
20240116,142100,306761320,11870,11870,11870,11870,0
|
|
20240116,142000,306761320,11870,11870,11870,11870,20
|
|
20240116,141900,306523920,11870,11870,11870,11870,10
|
|
20240116,141800,306405220,11860,11860,11860,11860,0
|
|
20240116,141700,306405220,11860,11870,11870,11860,20
|
|
20240116,141600,306167920,11860,11860,11860,11860,10
|
|
20240116,141500,306049320,11860,11860,11860,11860,0
|
|
20240116,141400,306049320,11860,11860,11860,11860,10
|
|
20240116,141300,305930720,11860,11860,11860,11860,20
|
|
20240116,141200,305693520,11850,11850,11850,11850,10
|
|
20240116,141100,305575020,11850,11850,11850,11850,0
|
|
20240116,141000,305575020,11850,11850,11850,11850,0
|
|
20240116,140900,305575020,11850,11850,11850,11850,20
|
|
20240116,140800,305338020,11850,11870,11870,11850,843
|
|
20240116,140700,295342450,11920,11920,11920,11920,2
|
|
20240116,140600,295318610,11930,11930,11930,11930,0
|
|
20240116,140500,295318610,11930,11930,11930,11930,0
|
|
20240116,140400,295318610,11930,11930,11930,11930,0
|
|
20240116,140300,295318610,11930,11930,11930,11930,0
|
|
20240116,140200,295318610,11930,11930,11930,11930,0
|
|
20240116,140100,295318610,11930,11930,11930,11930,0
|
|
20240116,140000,295318610,11930,11930,11930,11930,0
|
|
20240116,135900,295318610,11930,11930,11930,11930,0
|
|
20240116,135800,295318610,11930,11930,11930,11930,0
|
|
20240116,135700,295318610,11930,11930,11930,11930,0
|
|
20240116,135600,295318610,11930,11930,11930,11930,0
|
|
20240116,135500,295318610,11930,11930,11930,11930,0
|
|
20240116,135400,295318610,11930,11930,11930,11930,0
|
|
20240116,135300,295318610,11930,11930,11930,11930,0
|
|
20240116,135200,295318610,11930,11930,11930,11930,0
|
|
20240116,135100,295318610,11930,11930,11930,11930,5
|
|
20240116,135000,295258960,11930,11930,11930,11930,1
|
|
20240116,134900,295247030,11870,11870,11870,11870,20
|
|
20240116,134800,295009630,11870,11870,11870,11870,10
|
|
20240116,134700,294890930,11870,11870,11870,11870,0
|
|
20240116,134600,294890930,11870,11870,11870,11870,0
|
|
20240116,134500,294890930,11870,11870,11870,11860,30
|
|
20240116,134400,294534880,11860,11870,11870,11860,136
|
|
20240116,134300,292920570,11860,11860,11860,11860,0
|
|
20240116,134200,292920570,11860,11900,11900,11860,1000
|
|
20240116,134100,281031340,11940,11940,11940,11940,1
|
|
20240116,134000,281019400,11940,11940,11940,11940,0
|
|
20240116,133900,281019400,11940,11940,11940,11940,0
|
|
20240116,133800,281019400,11940,11940,11940,11940,0
|
|
20240116,133700,281019400,11940,11940,11940,11940,0
|
|
20240116,133600,281019400,11940,11940,11940,11940,0
|
|
20240116,133500,281019400,11940,11940,11940,11940,0
|
|
20240116,133400,281019400,11940,11940,11940,11940,0
|
|
20240116,133300,281019400,11940,11940,11940,11940,0
|
|
20240116,133200,281019400,11940,11940,11940,11940,0
|
|
20240116,133100,281019400,11940,11940,11940,11940,0
|
|
20240116,133000,281019400,11940,11940,11940,11940,0
|
|
20240116,132900,281019400,11940,11940,11940,11940,1
|
|
20240116,132800,281007460,11940,11940,11940,11940,0
|
|
20240116,132700,281007460,11940,11940,11940,11940,0
|
|
20240116,132600,281007460,11940,11940,11940,11940,0
|
|
20240116,132500,281007460,11940,11940,11940,11940,0
|
|
20240116,132400,281007460,11940,11940,11940,11940,0
|
|
20240116,132300,281007460,11940,11940,11940,11940,55
|
|
20240116,132200,280350760,11940,11940,11940,11940,0
|
|
20240116,132100,280350760,11940,11940,11940,11940,100
|
|
20240116,132000,279156760,11940,11940,11940,11940,0
|
|
20240116,131900,279156760,11940,11940,11940,11940,0
|
|
20240116,131800,279156760,11940,11940,11940,11940,1
|
|
20240116,131700,279144820,11940,11940,11940,11940,0
|
|
20240116,131600,279144820,11940,11940,11940,11940,1
|
|
20240116,131500,279132880,11940,11940,11940,11940,0
|
|
20240116,131400,279132880,11940,11940,11940,11940,0
|
|
20240116,131300,279132880,11940,11940,11940,11940,1
|
|
20240116,131200,279120940,11940,11940,11940,11940,0
|
|
20240116,131100,279120940,11940,11940,11940,11940,0
|
|
20240116,131000,279120940,11940,11940,11940,11940,0
|
|
20240116,130900,279120940,11940,11940,11940,11940,0
|
|
20240116,130800,279120940,11940,11940,11940,11940,18
|
|
20240116,130700,278906020,11940,11940,11940,11940,3
|
|
20240116,130600,278870200,11940,11940,11940,11940,12
|
|
20240116,130500,278726920,11940,11940,11940,11940,0
|
|
20240116,130400,278726920,11940,11940,11940,11940,1
|
|
20240116,130300,278714980,11940,11940,11940,11940,0
|
|
20240116,130200,278714980,11940,11940,11940,11940,0
|
|
20240116,130100,278714980,11940,11940,11940,11940,0
|
|
20240116,130000,278714980,11940,11920,11940,11920,41
|
|
20240116,125900,278225960,11920,11920,11920,11920,0
|
|
20240116,125800,278225960,11920,11920,11920,11920,4
|
|
20240116,125700,278178280,11920,11920,11920,11920,0
|
|
20240116,125600,278178280,11920,11920,11920,11920,14
|
|
20240116,125500,278011400,11860,11920,11920,11860,1006
|
|
20240116,125400,266060810,11920,11920,11920,11920,10
|
|
20240116,125300,265941610,11920,11920,11920,11920,22
|
|
20240116,125200,265679370,11920,11920,11920,11920,0
|
|
20240116,125100,265679370,11920,11920,11920,11920,0
|
|
20240116,125000,265679370,11920,11920,11920,11920,8
|
|
20240116,124900,265584010,11920,11920,11920,11920,1
|
|
20240116,124800,265572090,11940,11940,11940,11940,0
|
|
20240116,124700,265572090,11940,11940,11940,11940,0
|
|
20240116,124600,265572090,11940,11940,11940,11940,25
|
|
20240116,124500,265273590,11940,11940,11940,11940,0
|
|
20240116,124400,265273590,11940,11940,11940,11940,0
|
|
20240116,124300,265273590,11940,11940,11940,11940,0
|
|
20240116,124200,265273590,11940,11940,11940,11940,0
|
|
20240116,124100,265273590,11940,11940,11940,11940,0
|
|
20240116,124000,265273590,11940,11940,11940,11940,0
|
|
20240116,123900,265273590,11940,11940,11940,11940,0
|
|
20240116,123800,265273590,11940,11940,11940,11940,0
|
|
20240116,123700,265273590,11940,11940,11940,11940,0
|
|
20240116,123600,265273590,11940,11940,11940,11940,0
|
|
20240116,123500,265273590,11940,11940,11940,11940,0
|
|
20240116,123400,265273590,11940,11940,11940,11940,20
|
|
20240116,123300,265034790,11940,11940,11940,11940,0
|
|
20240116,123200,265034790,11940,11940,11940,11940,0
|
|
20240116,123100,265034790,11940,11930,11940,11930,140
|
|
20240116,123000,263363290,11930,11930,11930,11930,0
|
|
20240116,122900,263363290,11930,11930,11930,11930,0
|
|
20240116,122800,263363290,11930,11930,11930,11930,20
|
|
20240116,122700,263124690,11930,11930,11930,11930,10
|
|
20240116,122600,263005390,11930,11930,11930,11930,30
|
|
20240116,122500,262647490,11920,11920,11920,11920,235
|
|
20240116,122400,259846290,11920,11920,11920,11920,0
|
|
20240116,122300,259846290,11920,11920,11920,11920,12
|
|
20240116,122200,259703250,11920,11920,11920,11920,0
|
|
20240116,122100,259703250,11920,11920,11920,11920,0
|
|
20240116,122000,259703250,11920,11920,11920,11920,0
|
|
20240116,121900,259703250,11920,11920,11920,11920,0
|
|
20240116,121800,259703250,11920,11920,11920,11920,0
|
|
20240116,121700,259703250,11920,11920,11920,11920,0
|
|
20240116,121600,259703250,11920,11920,11920,11920,0
|
|
20240116,121500,259703250,11920,11920,11920,11920,0
|
|
20240116,121400,259703250,11920,11920,11920,11920,0
|
|
20240116,121300,259703250,11920,11920,11920,11920,0
|
|
20240116,121200,259703250,11920,11920,11920,11920,0
|
|
20240116,121100,259703250,11920,11920,11920,11920,0
|
|
20240116,121000,259703250,11920,11920,11920,11920,0
|
|
20240116,120900,259703250,11920,11920,11920,11920,1
|
|
20240116,120800,259691330,11920,11920,11920,11920,0
|
|
20240116,120700,259691330,11920,11910,11920,11910,52
|
|
20240116,120600,259071990,11910,11910,11910,11910,0
|
|
20240116,120500,259071990,11910,11910,11910,11910,0
|
|
20240116,120400,259071990,11910,11910,11910,11910,120
|
|
20240116,120300,257642790,11920,11920,11920,11920,0
|
|
20240116,120200,257642790,11920,11920,11920,11920,0
|
|
20240116,120100,257642790,11920,11920,11920,11920,0
|
|
20240116,120000,257642790,11920,11920,11920,11920,16
|
|
20240116,115900,257452070,11920,11920,11920,11920,0
|
|
20240116,115800,257452070,11920,11920,11920,11920,184
|
|
20240116,115700,255258790,11920,11920,11920,11920,0
|
|
20240116,115600,255258790,11920,11920,11920,11920,0
|
|
20240116,115500,255258790,11920,11920,11920,11920,300
|
|
20240116,115400,251682790,11920,11920,11920,11920,0
|
|
20240116,115300,251682790,11920,11920,11920,11920,0
|
|
20240116,115200,251682790,11920,11920,11920,11920,21
|
|
20240116,115100,251432470,11920,11920,11920,11920,0
|
|
20240116,115000,251432470,11920,11920,11920,11920,0
|
|
20240116,114900,251432470,11920,11920,11920,11920,20
|
|
20240116,114800,251194070,11920,11920,11920,11920,10
|
|
20240116,114700,251074870,11920,11920,11920,11920,0
|
|
20240116,114600,251074870,11920,11920,11920,11920,21
|
|
20240116,114500,250824550,11920,11920,11920,11920,10
|
|
20240116,114400,250705350,11920,11920,11920,11920,50
|
|
20240116,114300,250109350,11930,11930,11930,11930,0
|
|
20240116,114200,250109350,11930,11930,11930,11930,0
|
|
20240116,114100,250109350,11930,11930,11930,11930,0
|
|
20240116,114000,250109350,11930,11930,11930,11930,0
|
|
20240116,113900,250109350,11930,11930,11930,11930,0
|
|
20240116,113800,250109350,11930,11930,11930,11930,50
|
|
20240116,113700,249512850,11940,11940,11940,11940,0
|
|
20240116,113600,249512850,11940,11940,11940,11940,260
|
|
20240116,113500,246408450,11940,11940,11940,11940,0
|
|
20240116,113400,246408450,11940,11940,11940,11940,0
|
|
20240116,113300,246408450,11940,11940,11940,11940,0
|
|
20240116,113200,246408450,11940,11940,11940,11940,0
|
|
20240116,113100,246408450,11940,11940,11940,11940,0
|
|
20240116,113000,246408450,11940,11940,11940,11940,0
|
|
20240116,112900,246408450,11940,11940,11940,11940,0
|
|
20240116,112800,246408450,11940,11940,11940,11940,102
|
|
20240116,112700,245190570,11860,11930,11930,11860,1000
|
|
20240116,112600,233296320,11930,11930,11930,11930,0
|
|
20240116,112500,233296320,11930,11930,11930,11930,30
|
|
20240116,112400,232938420,11920,11920,11920,11920,1
|
|
20240116,112300,232926500,11900,11970,11970,11900,1360
|
|
20240116,112200,216735820,11980,12010,12010,11980,330
|
|
20240116,112100,212782140,12010,12010,12010,12010,16
|
|
20240116,112000,212589980,12020,12020,12020,12020,0
|
|
20240116,111900,212589980,12020,12020,12020,12020,100
|
|
20240116,111800,211387980,12030,12030,12030,12030,62
|
|
20240116,111700,210642120,12040,12040,12040,12040,0
|
|
20240116,111600,210642120,12040,12040,12040,12040,11
|
|
20240116,111500,210509680,12040,12040,12040,12040,20
|
|
20240116,111400,210268880,12040,12040,12040,12040,1
|
|
20240116,111300,210256840,12040,12040,12040,12040,0
|
|
20240116,111200,210256840,12040,12040,12040,12040,0
|
|
20240116,111100,210256840,12040,12040,12040,12040,0
|
|
20240116,111000,210256840,12040,12040,12040,12040,104
|
|
20240116,110900,209004680,12040,12040,12040,12040,21
|
|
20240116,110800,208751840,12040,12040,12040,12040,2
|
|
20240116,110700,208727760,12040,12040,12040,12040,12
|
|
20240116,110600,208583280,12030,12030,12030,12030,30
|
|
20240116,110500,208222380,12030,12030,12030,12030,20
|
|
20240116,110400,207981780,12030,12030,12030,12030,6
|
|
20240116,110300,207909600,12030,12030,12030,12030,133
|
|
20240116,110200,206309610,12030,12010,12030,12010,111
|
|
20240116,110100,204976480,12010,12010,12010,12010,0
|
|
20240116,110000,204976480,12010,12010,12010,12010,0
|
|
20240116,105900,204976480,12010,12010,12010,12010,0
|
|
20240116,105800,204976480,12010,12010,12010,12010,44
|
|
20240116,105700,204448040,12010,12010,12010,12010,100
|
|
20240116,105600,203247040,12010,12010,12010,12010,0
|
|
20240116,105500,203247040,12010,12010,12010,12010,0
|
|
20240116,105400,203247040,12010,12010,12010,12010,80
|
|
20240116,105300,202286240,12010,12010,12010,12010,470
|
|
20240116,105200,196641540,12010,12010,12010,12010,50
|
|
20240116,105100,196041040,12020,12010,12020,12010,390
|
|
20240116,105000,191356240,12010,12010,12010,12010,21
|
|
20240116,104900,191104030,12030,12010,12030,12010,92
|
|
20240116,104800,189998230,12020,12020,12020,12020,0
|
|
20240116,104700,189998230,12020,12020,12020,12020,2
|
|
20240116,104600,189974190,12030,11970,12030,11970,514
|
|
20240116,104500,183811940,11960,11960,11960,11960,5
|
|
20240116,104400,183752140,11960,11960,11960,11960,21
|
|
20240116,104300,183500980,11970,11970,11970,11970,0
|
|
20240116,104200,183500980,11970,11970,11970,11970,0
|
|
20240116,104100,183500980,11970,11970,11970,11970,50
|
|
20240116,104000,182902480,11970,11970,11970,11970,53
|
|
20240116,103900,182268070,11960,11920,11960,11920,95
|
|
20240116,103800,181133090,11920,11920,11920,11920,18
|
|
20240116,103700,180918530,11910,11910,11910,11910,0
|
|
20240116,103600,180918530,11910,11910,11910,11910,0
|
|
20240116,103500,180918530,11910,11910,11910,11910,40
|
|
20240116,103400,180442130,11910,11910,11910,11910,55
|
|
20240116,103300,179787080,11900,11900,11900,11900,11
|
|
20240116,103200,179656180,11890,11890,11890,11890,0
|
|
20240116,103100,179656180,11890,11890,11890,11890,40
|
|
20240116,103000,179180580,11890,11890,11890,11890,0
|
|
20240116,102900,179180580,11890,11890,11890,11890,29
|
|
20240116,102800,178835770,11880,11880,11880,11880,0
|
|
20240116,102700,178835770,11880,11880,11880,11880,30
|
|
20240116,102600,178479370,11880,11880,11880,11880,0
|
|
20240116,102500,178479370,11880,11880,11880,11880,0
|
|
20240116,102400,178479370,11880,11880,11890,11880,144
|
|
20240116,102300,176768640,11880,11880,11880,11880,30
|
|
20240116,102200,176412240,11880,11880,11880,11880,0
|
|
20240116,102100,176412240,11880,11880,11880,11880,0
|
|
20240116,102000,176412240,11880,11880,11880,11880,0
|
|
20240116,101900,176412240,11880,11880,11880,11880,30
|
|
20240116,101800,176055840,11880,11880,11880,11880,0
|
|
20240116,101700,176055840,11880,11880,11880,11880,155
|
|
20240116,101600,174214440,11860,11860,11860,11860,0
|
|
20240116,101500,174214440,11860,11860,11860,11860,21
|
|
20240116,101400,173965380,11880,11880,11880,11880,1
|
|
20240116,101300,173953500,11880,11870,11880,11870,2
|
|
20240116,101200,173929750,11880,11880,11880,11880,0
|
|
20240116,101100,173929750,11880,11860,11880,11860,14
|
|
20240116,101000,173763670,11850,11850,11850,11850,0
|
|
20240116,100900,173763670,11850,11850,11850,11850,0
|
|
20240116,100800,173763670,11850,11860,11860,11850,54
|
|
20240116,100700,173123670,11880,11880,11880,11880,0
|
|
20240116,100600,173123670,11880,11860,11880,11860,447
|
|
20240116,100500,167821930,11860,11880,11880,11860,418
|
|
20240116,100400,162864390,11880,11880,11880,11880,500
|
|
20240116,100300,156924390,11880,11880,11880,11870,1457
|
|
20240116,100200,139620200,11880,11880,11880,11880,0
|
|
20240116,100100,139620200,11880,11880,11880,11880,0
|
|
20240116,100000,139620200,11880,11880,11880,11880,30
|
|
20240116,095900,139263800,11880,11880,11880,11880,0
|
|
20240116,095800,139263800,11880,11880,11880,11880,130
|
|
20240116,095700,137719400,11880,11880,11880,11880,0
|
|
20240116,095600,137719400,11880,11880,11880,11880,30
|
|
20240116,095500,137363000,11880,11880,11880,11880,0
|
|
20240116,095400,137363000,11880,11880,11880,11880,1061
|
|
20240116,095300,124758320,11880,11880,11880,11880,47
|
|
20240116,095200,124199960,11880,11890,11890,11880,1050
|
|
20240116,095100,111724510,11880,11880,11880,11880,0
|
|
20240116,095000,111724510,11880,11880,11880,11880,0
|
|
20240116,094900,111724510,11880,11900,11900,11880,2000
|
|
20240116,094800,87961250,11900,11890,11900,11890,270
|
|
20240116,094700,84749250,11880,11880,11880,11880,0
|
|
20240116,094600,84749250,11880,11880,11880,11880,0
|
|
20240116,094500,84749250,11880,11880,11880,11880,0
|
|
20240116,094400,84749250,11880,11880,11880,11880,230
|
|
20240116,094300,82016850,11880,11880,11880,11880,2
|
|
20240116,094200,81993090,11870,11900,11900,11870,500
|
|
20240116,094100,76048340,11900,11950,11950,11900,585
|
|
20240116,094000,69081900,11970,11950,11970,11950,51
|
|
20240116,093900,68472430,11950,11950,11950,11950,0
|
|
20240116,093800,68472430,11950,11970,11970,11950,102
|
|
20240116,093700,67253490,11950,11950,11950,11950,210
|
|
20240116,093600,64743990,11970,12000,12000,11970,146
|
|
20240116,093500,62994270,12000,12000,12000,12000,0
|
|
20240116,093400,62994270,12000,12000,12000,12000,10
|
|
20240116,093300,62874270,12000,12000,12000,12000,0
|
|
20240116,093200,62874270,12000,12000,12000,12000,1000
|
|
20240116,093100,50874270,12000,12000,12000,12000,7
|
|
20240116,093000,50790270,12000,12000,12000,12000,0
|
|
20240116,092900,50790270,12000,12000,12000,12000,0
|
|
20240116,092800,50790270,12000,12000,12000,12000,0
|
|
20240116,092700,50790270,12000,12000,12000,12000,100
|
|
20240116,092600,49590270,12000,12000,12000,12000,0
|
|
20240116,092500,49590270,12000,12000,12000,12000,179
|
|
20240116,092400,47442270,12000,12000,12000,12000,450
|
|
20240116,092300,42042270,12000,12000,12000,12000,0
|
|
20240116,092200,42042270,12000,12000,12000,12000,0
|
|
20240116,092100,42042270,12000,12000,12000,12000,10
|
|
20240116,092000,41922270,12000,12000,12000,12000,0
|
|
20240116,091900,41922270,12000,12000,12000,12000,0
|
|
20240116,091800,41922270,12000,12000,12000,12000,50
|
|
20240116,091700,41322270,12000,12000,12000,12000,0
|
|
20240116,091600,41322270,12000,11970,12000,11970,294
|
|
20240116,091500,37797200,11950,11950,11950,11950,10
|
|
20240116,091400,37677700,11950,11950,11950,11950,50
|
|
20240116,091300,37080200,11900,11900,11900,11900,30
|
|
20240116,091200,36723200,11900,11900,11900,11900,1650
|
|
20240116,091100,17088200,11900,11900,11900,11900,0
|
|
20240116,091000,17088200,11900,11900,11900,11900,0
|
|
20240116,090900,17088200,11900,11900,11900,11900,30
|
|
20240116,090800,16731200,11900,11900,11900,11900,385
|
|
20240116,090700,12149700,11900,11900,11900,11900,511
|
|
20240116,090600,6068800,11980,11980,11980,11980,0
|
|
20240116,090500,6068800,11980,11980,11980,11980,1
|
|
20240116,090400,6056820,11900,11900,11900,11900,4
|
|
20240116,090300,6009220,11900,11900,11900,11900,0
|
|
20240116,090200,6009220,11900,11890,11900,11890,114
|
|
20240116,090100,4652820,11890,11900,11900,11890,116
|
|
20240116,090000,3272500,11900,11900,11900,11900,275
|