630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192700,282170450,9830,9830,9830,9830,1260
|
|
20240104,192600,282170450,9830,9830,9830,9830,0
|
|
20240104,192500,282170450,9830,9830,9830,9830,0
|
|
20240104,192400,282170450,9830,9830,9830,9830,0
|
|
20240104,192300,282170450,9830,9830,9830,9830,0
|
|
20240104,192200,282170450,9830,9830,9830,9830,0
|
|
20240104,192100,282170450,9830,9830,9830,9830,0
|
|
20240104,192000,282170450,9830,9830,9830,9830,0
|
|
20240104,191900,282170450,9830,9830,9830,9830,0
|
|
20240104,191800,282170450,9830,9830,9830,9830,0
|
|
20240104,191700,282170450,9830,9830,9830,9830,0
|
|
20240104,191600,282170450,9830,9830,9830,9830,0
|
|
20240104,191500,282170450,9830,9830,9830,9830,0
|
|
20240104,191400,282170450,9830,9830,9830,9830,0
|
|
20240104,191300,282170450,9830,9830,9830,9830,0
|
|
20240104,191200,282170450,9830,9830,9830,9830,0
|
|
20240104,191100,282170450,9830,9830,9830,9830,0
|
|
20240104,191000,282170450,9830,9830,9830,9830,0
|
|
20240104,190900,282170450,9830,9830,9830,9830,0
|
|
20240104,190800,282170450,9830,9830,9830,9830,0
|
|
20240104,190700,282170450,9830,9830,9830,9830,0
|
|
20240104,190600,282170450,9830,9830,9830,9830,0
|
|
20240104,190500,282170450,9830,9830,9830,9830,0
|
|
20240104,190400,282170450,9830,9830,9830,9830,0
|
|
20240104,190300,282170450,9830,9830,9830,9830,0
|
|
20240104,190200,282170450,9830,9830,9830,9830,0
|
|
20240104,190100,282170450,9830,9830,9830,9830,0
|
|
20240104,190000,282170450,9830,9830,9830,9830,0
|
|
20240104,185900,282170450,9830,9830,9830,9830,0
|
|
20240104,185800,282170450,9830,9830,9830,9830,0
|
|
20240104,185700,282170450,9830,9830,9830,9830,1260
|
|
20240104,185600,282170450,9830,9830,9830,9830,0
|
|
20240104,185500,282170450,9830,9830,9830,9830,0
|
|
20240104,185400,282170450,9830,9830,9830,9830,0
|
|
20240104,185300,282170450,9830,9830,9830,9830,0
|
|
20240104,185200,282170450,9830,9830,9830,9830,0
|
|
20240104,185100,282170450,9830,9830,9830,9830,0
|
|
20240104,185000,282170450,9830,9830,9830,9830,0
|
|
20240104,184900,282170450,9830,9830,9830,9830,0
|
|
20240104,184800,282170450,9830,9830,9830,9830,0
|
|
20240104,184700,282170450,9830,9830,9830,9830,0
|
|
20240104,184600,282170450,9830,9830,9830,9830,0
|
|
20240104,184500,282170450,9830,9830,9830,9830,0
|
|
20240104,184400,282170450,9830,9830,9830,9830,0
|
|
20240104,184300,282170450,9830,9830,9830,9830,0
|
|
20240104,184200,282170450,9830,9830,9830,9830,0
|
|
20240104,184100,282170450,9830,9830,9830,9830,0
|
|
20240104,184000,282170450,9830,9830,9830,9830,0
|
|
20240104,183900,282170450,9830,9830,9830,9830,0
|
|
20240104,183800,282170450,9830,9830,9830,9830,0
|
|
20240104,183700,282170450,9830,9830,9830,9830,0
|
|
20240104,183600,282170450,9830,9830,9830,9830,0
|
|
20240104,183500,282170450,9830,9830,9830,9830,0
|
|
20240104,183400,282170450,9830,9830,9830,9830,0
|
|
20240104,183300,282170450,9830,9830,9830,9830,0
|
|
20240104,183200,282170450,9830,9830,9830,9830,0
|
|
20240104,183100,282170450,9830,9830,9830,9830,0
|
|
20240104,183000,282170450,9830,9830,9830,9830,0
|
|
20240104,182900,282170450,9830,9830,9830,9830,0
|
|
20240104,182800,282170450,9830,9830,9830,9830,0
|
|
20240104,182700,282170450,9830,9830,9830,9830,1260
|
|
20240104,182600,282170450,9830,9830,9830,9830,0
|
|
20240104,182500,282170450,9830,9830,9830,9830,0
|
|
20240104,182400,282170450,9830,9830,9830,9830,0
|
|
20240104,182300,282170450,9830,9830,9830,9830,0
|
|
20240104,182200,282170450,9830,9830,9830,9830,0
|
|
20240104,182100,282170450,9830,9830,9830,9830,0
|
|
20240104,182000,282170450,9830,9830,9830,9830,0
|
|
20240104,181900,282170450,9830,9830,9830,9830,0
|
|
20240104,181800,282170450,9830,9830,9830,9830,0
|
|
20240104,181700,282170450,9830,9830,9830,9830,0
|
|
20240104,181600,282170450,9830,9830,9830,9830,0
|
|
20240104,181500,282170450,9830,9830,9830,9830,0
|
|
20240104,181400,282170450,9830,9830,9830,9830,0
|
|
20240104,181300,282170450,9830,9830,9830,9830,0
|
|
20240104,181200,282170450,9830,9830,9830,9830,0
|
|
20240104,181100,282170450,9830,9830,9830,9830,0
|
|
20240104,181000,282170450,9830,9830,9830,9830,0
|
|
20240104,180900,282170450,9830,9830,9830,9830,0
|
|
20240104,180800,282170450,9830,9830,9830,9830,0
|
|
20240104,180700,282170450,9830,9830,9830,9830,0
|
|
20240104,180600,282170450,9830,9830,9830,9830,0
|
|
20240104,180500,282170450,9830,9830,9830,9830,0
|
|
20240104,180400,282170450,9830,9830,9830,9830,0
|
|
20240104,180300,282170450,9830,9830,9830,9830,0
|
|
20240104,180200,282170450,9830,9830,9830,9830,0
|
|
20240104,180100,282170450,9830,9830,9830,9830,0
|
|
20240104,180000,282170450,9830,9830,9830,9830,0
|
|
20240104,175900,282170450,9830,9830,9830,9830,0
|
|
20240104,175800,282170450,9830,9830,9830,9830,0
|
|
20240104,175700,282170450,9830,9830,9830,9830,1260
|
|
20240104,175600,282170450,9830,9830,9830,9830,0
|
|
20240104,175500,282170450,9830,9830,9830,9830,0
|
|
20240104,175400,282170450,9830,9830,9830,9830,0
|
|
20240104,175300,282170450,9830,9830,9830,9830,0
|
|
20240104,175200,282170450,9830,9830,9830,9830,0
|
|
20240104,175100,282170450,9830,9830,9830,9830,0
|
|
20240104,175000,282170450,9830,9830,9830,9830,0
|
|
20240104,174900,282170450,9830,9830,9830,9830,0
|
|
20240104,174800,282170450,9830,9830,9830,9830,0
|
|
20240104,174700,282170450,9830,9830,9830,9830,0
|
|
20240104,174600,282170450,9830,9830,9830,9830,0
|
|
20240104,174500,282170450,9830,9830,9830,9830,0
|
|
20240104,174400,282170450,9830,9830,9830,9830,0
|
|
20240104,174300,282170450,9830,9830,9830,9830,0
|
|
20240104,174200,282170450,9830,9830,9830,9830,0
|
|
20240104,174100,282170450,9830,9830,9830,9830,0
|
|
20240104,174000,282170450,9830,9830,9830,9830,0
|
|
20240104,173900,282170450,9830,9830,9830,9830,0
|
|
20240104,173800,282170450,9830,9830,9830,9830,0
|
|
20240104,173700,282170450,9830,9830,9830,9830,0
|
|
20240104,173600,282170450,9830,9830,9830,9830,0
|
|
20240104,173500,282170450,9830,9830,9830,9830,0
|
|
20240104,173400,282170450,9830,9830,9830,9830,0
|
|
20240104,173300,282170450,9830,9830,9830,9830,0
|
|
20240104,173200,282170450,9830,9830,9830,9830,0
|
|
20240104,173100,282170450,9830,9830,9830,9830,0
|
|
20240104,173000,282170450,9830,9830,9830,9830,0
|
|
20240104,172900,282170450,9830,9830,9830,9830,0
|
|
20240104,172800,282170450,9830,9830,9830,9830,0
|
|
20240104,172700,282170450,9830,9830,9830,9830,1260
|
|
20240104,172600,282170450,9830,9830,9830,9830,0
|
|
20240104,172500,282170450,9830,9830,9830,9830,0
|
|
20240104,172400,282170450,9830,9830,9830,9830,0
|
|
20240104,172300,282170450,9830,9830,9830,9830,0
|
|
20240104,172200,282170450,9830,9830,9830,9830,0
|
|
20240104,172100,282170450,9830,9830,9830,9830,0
|
|
20240104,172000,282170450,9830,9830,9830,9830,0
|
|
20240104,171900,282170450,9830,9830,9830,9830,0
|
|
20240104,171800,282170450,9830,9830,9830,9830,0
|
|
20240104,171700,282170450,9830,9830,9830,9830,0
|
|
20240104,171600,282170450,9830,9830,9830,9830,0
|
|
20240104,171500,282170450,9830,9830,9830,9830,0
|
|
20240104,171400,282170450,9830,9830,9830,9830,0
|
|
20240104,171300,282170450,9830,9830,9830,9830,0
|
|
20240104,171200,282170450,9830,9830,9830,9830,0
|
|
20240104,171100,282170450,9830,9830,9830,9830,0
|
|
20240104,171000,282170450,9830,9830,9830,9830,0
|
|
20240104,170900,282170450,9830,9830,9830,9830,0
|
|
20240104,170800,282170450,9830,9830,9830,9830,0
|
|
20240104,170700,282170450,9830,9830,9830,9830,0
|
|
20240104,170600,282170450,9830,9830,9830,9830,0
|
|
20240104,170500,282170450,9830,9830,9830,9830,0
|
|
20240104,170400,282170450,9830,9830,9830,9830,0
|
|
20240104,170300,282170450,9830,9830,9830,9830,0
|
|
20240104,170200,282170450,9830,9830,9830,9830,0
|
|
20240104,170100,282170450,9830,9830,9830,9830,0
|
|
20240104,170000,282170450,9830,9830,9830,9830,0
|
|
20240104,165900,282170450,9830,9830,9830,9830,0
|
|
20240104,165800,282170450,9830,9830,9830,9830,0
|
|
20240104,165700,282170450,9830,9830,9830,9830,1260
|
|
20240104,165600,282170450,9830,9830,9830,9830,0
|
|
20240104,165500,282170450,9830,9830,9830,9830,0
|
|
20240104,165400,282170450,9830,9830,9830,9830,0
|
|
20240104,165300,282170450,9830,9830,9830,9830,0
|
|
20240104,165200,282170450,9830,9830,9830,9830,0
|
|
20240104,165100,282170450,9830,9830,9830,9830,0
|
|
20240104,165000,282170450,9830,9830,9830,9830,0
|
|
20240104,164900,282170450,9830,9830,9830,9830,0
|
|
20240104,164800,282170450,9830,9830,9830,9830,0
|
|
20240104,164700,282170450,9830,9830,9830,9830,0
|
|
20240104,164600,282170450,9830,9830,9830,9830,0
|
|
20240104,164500,282170450,9830,9830,9830,9830,0
|
|
20240104,164400,282170450,9830,9830,9830,9830,0
|
|
20240104,164300,282170450,9830,9830,9830,9830,0
|
|
20240104,164200,282170450,9830,9830,9830,9830,0
|
|
20240104,164100,282170450,9830,9830,9830,9830,0
|
|
20240104,164000,282170450,9830,9830,9830,9830,0
|
|
20240104,163900,282170450,9830,9830,9830,9830,0
|
|
20240104,163800,282170450,9830,9830,9830,9830,0
|
|
20240104,163700,282170450,9830,9830,9830,9830,0
|
|
20240104,163600,282170450,9830,9830,9830,9830,0
|
|
20240104,163500,282170450,9830,9830,9830,9830,0
|
|
20240104,163400,282170450,9830,9830,9830,9830,0
|
|
20240104,163300,282170450,9830,9830,9830,9830,0
|
|
20240104,163200,282170450,9830,9830,9830,9830,0
|
|
20240104,163100,282170450,9830,9830,9830,9830,0
|
|
20240104,163000,282170450,9830,9830,9830,9830,0
|
|
20240104,162900,282170450,9830,9830,9830,9830,0
|
|
20240104,162800,282170450,9830,9830,9830,9830,0
|
|
20240104,162700,282170450,9830,9830,9830,9830,1260
|
|
20240104,162600,282170450,9830,9830,9830,9830,0
|
|
20240104,162500,282170450,9830,9830,9830,9830,0
|
|
20240104,162400,282170450,9830,9830,9830,9830,0
|
|
20240104,162300,282170450,9830,9830,9830,9830,0
|
|
20240104,162200,282170450,9830,9830,9830,9830,0
|
|
20240104,162100,282170450,9830,9830,9830,9830,0
|
|
20240104,162000,282170450,9830,9830,9830,9830,0
|
|
20240104,161900,282170450,9830,9830,9830,9830,0
|
|
20240104,161800,282170450,9830,9830,9830,9830,0
|
|
20240104,161700,282170450,9830,9830,9830,9830,0
|
|
20240104,161600,282170450,9830,9830,9830,9830,0
|
|
20240104,161500,282170450,9830,9830,9830,9830,0
|
|
20240104,161400,282170450,9830,9830,9830,9830,0
|
|
20240104,161300,282170450,9830,9830,9830,9830,0
|
|
20240104,161200,282170450,9830,9830,9830,9830,0
|
|
20240104,161100,282170450,9830,9830,9830,9830,0
|
|
20240104,161000,282170450,9830,9830,9830,9830,0
|
|
20240104,160900,282170450,9830,9830,9830,9830,0
|
|
20240104,160800,282170450,9830,9830,9830,9830,0
|
|
20240104,160700,282170450,9830,9830,9830,9830,0
|
|
20240104,160600,282170450,9830,9830,9830,9830,0
|
|
20240104,160500,282170450,9830,9830,9830,9830,0
|
|
20240104,160400,282170450,9830,9830,9830,9830,0
|
|
20240104,160300,282170450,9830,9830,9830,9830,0
|
|
20240104,160200,282170450,9830,9830,9830,9830,0
|
|
20240104,160100,282170450,9830,9830,9830,9830,0
|
|
20240104,160000,282170450,9830,9830,9830,9830,0
|
|
20240104,155900,282170450,9830,9830,9830,9830,0
|
|
20240104,155800,282170450,9830,9830,9830,9830,0
|
|
20240104,155700,282170450,9830,9830,9830,9830,1260
|
|
20240104,155600,282170450,9830,9830,9830,9830,0
|
|
20240104,155500,282170450,9830,9830,9830,9830,0
|
|
20240104,155400,282170450,9830,9830,9830,9830,0
|
|
20240104,155300,282170450,9830,9830,9830,9830,0
|
|
20240104,155200,282170450,9830,9830,9830,9830,0
|
|
20240104,155100,282170450,9830,9830,9830,9830,0
|
|
20240104,155000,282170450,9830,9830,9830,9830,0
|
|
20240104,154900,282170450,9830,9830,9830,9830,0
|
|
20240104,154800,282170450,9830,9830,9830,9830,0
|
|
20240104,154700,282170450,9830,9830,9830,9830,0
|
|
20240104,154600,282170450,9830,9830,9830,9830,0
|
|
20240104,154500,282170450,9830,9830,9830,9830,0
|
|
20240104,154400,282170450,9830,9830,9830,9830,0
|
|
20240104,154300,282170450,9830,9830,9830,9830,0
|
|
20240104,154200,282170450,9830,9830,9830,9830,0
|
|
20240104,154100,282170450,9830,9830,9830,9830,0
|
|
20240104,154000,282170450,9830,9830,9830,9830,0
|
|
20240104,153900,282170450,9830,9830,9830,9830,0
|
|
20240104,153800,282170450,9830,9830,9830,9830,0
|
|
20240104,153700,282170450,9830,9830,9830,9830,0
|
|
20240104,153600,282170450,9830,9830,9830,9830,0
|
|
20240104,153500,282170450,9830,9830,9830,9830,0
|
|
20240104,153400,282170450,9830,9830,9830,9830,0
|
|
20240104,153300,282170450,9830,9830,9830,9830,0
|
|
20240104,153200,282170450,9830,9830,9830,9830,0
|
|
20240104,153100,282170450,9830,9830,9830,9830,0
|
|
20240104,153000,282170450,9830,9830,9830,9830,1260
|
|
20240104,152900,269784650,9860,9860,9860,9860,0
|
|
20240104,152800,269784650,9860,9860,9860,9860,0
|
|
20240104,152700,269784650,9860,9860,9860,9860,0
|
|
20240104,152600,269784650,9860,9860,9860,9860,0
|
|
20240104,152500,269784650,9860,9860,9860,9860,0
|
|
20240104,152400,269784650,9860,9860,9860,9860,0
|
|
20240104,152300,269784650,9860,9860,9860,9860,0
|
|
20240104,152200,269784650,9860,9860,9860,9860,0
|
|
20240104,152100,269784650,9860,9860,9860,9860,0
|
|
20240104,152000,269784650,9860,9860,9860,9860,0
|
|
20240104,151900,269784650,9860,9840,9860,9840,27
|
|
20240104,151800,269518570,9860,9840,9860,9840,230
|
|
20240104,151700,267252790,9830,9840,9840,9830,99
|
|
20240104,151600,266279010,9860,9860,9860,9860,1
|
|
20240104,151500,266269150,9840,9840,9840,9840,57
|
|
20240104,151400,265708270,9850,9850,9850,9850,0
|
|
20240104,151300,265708270,9850,9850,9850,9850,159
|
|
20240104,151200,264142120,9860,9860,9860,9860,23
|
|
20240104,151100,263915340,9850,9850,9850,9850,0
|
|
20240104,151000,263915340,9850,9850,9850,9850,0
|
|
20240104,150900,263915340,9850,9850,9850,9850,101
|
|
20240104,150800,262920490,9850,9850,9850,9850,1
|
|
20240104,150700,262910640,9840,9840,9840,9840,0
|
|
20240104,150600,262910640,9840,9840,9840,9840,10
|
|
20240104,150500,262812240,9840,9840,9840,9840,210
|
|
20240104,150400,260745840,9830,9840,9840,9830,203
|
|
20240104,150300,258748810,9860,9860,9860,9860,0
|
|
20240104,150200,258748810,9860,9850,9860,9850,200
|
|
20240104,150100,256776900,9840,9840,9840,9840,12
|
|
20240104,150000,256658820,9840,9840,9840,9840,0
|
|
20240104,145900,256658820,9840,9840,9840,9840,0
|
|
20240104,145800,256658820,9840,9840,9840,9840,165
|
|
20240104,145700,255035220,9840,9840,9840,9840,171
|
|
20240104,145600,253352580,9840,9840,9840,9840,0
|
|
20240104,145500,253352580,9840,9840,9840,9840,8
|
|
20240104,145400,253273860,9840,9840,9840,9840,0
|
|
20240104,145300,253273860,9840,9830,9840,9830,18
|
|
20240104,145200,253096840,9840,9840,9840,9840,0
|
|
20240104,145100,253096840,9840,9840,9840,9840,1
|
|
20240104,145000,253087000,9840,9840,9840,9840,0
|
|
20240104,144900,253087000,9840,9840,9840,9840,1
|
|
20240104,144800,253077160,9840,9840,9840,9830,21
|
|
20240104,144700,252870620,9840,9840,9840,9840,1
|
|
20240104,144600,252860780,9840,9840,9840,9840,0
|
|
20240104,144500,252860780,9840,9840,9840,9840,1
|
|
20240104,144400,252850940,9830,9830,9830,9830,52
|
|
20240104,144300,252339780,9840,9840,9840,9840,1
|
|
20240104,144200,252329940,9840,9840,9840,9840,0
|
|
20240104,144100,252329940,9840,9840,9840,9840,1
|
|
20240104,144000,252320100,9830,9830,9830,9830,7
|
|
20240104,143900,252251290,9830,9840,9840,9830,185
|
|
20240104,143800,250431360,9840,9840,9840,9840,0
|
|
20240104,143700,250431360,9840,9840,9840,9840,0
|
|
20240104,143600,250431360,9840,9840,9840,9840,0
|
|
20240104,143500,250431360,9840,9840,9840,9840,0
|
|
20240104,143400,250431360,9840,9840,9840,9840,201
|
|
20240104,143300,248453520,9830,9830,9830,9830,60
|
|
20240104,143200,247863720,9840,9840,9840,9840,0
|
|
20240104,143100,247863720,9840,9840,9840,9840,1
|
|
20240104,143000,247853880,9840,9840,9840,9840,1
|
|
20240104,142900,247844040,9830,9830,9830,9830,0
|
|
20240104,142800,247844040,9830,9830,9830,9830,0
|
|
20240104,142700,247844040,9830,9830,9830,9830,0
|
|
20240104,142600,247844040,9830,9830,9830,9830,0
|
|
20240104,142500,247844040,9830,9830,9830,9830,12
|
|
20240104,142400,247726080,9830,9830,9830,9830,128
|
|
20240104,142300,246467840,9830,9830,9830,9830,0
|
|
20240104,142200,246467840,9830,9830,9830,9830,0
|
|
20240104,142100,246467840,9830,9830,9830,9830,19
|
|
20240104,142000,246281070,9830,9830,9830,9830,0
|
|
20240104,141900,246281070,9830,9830,9830,9830,0
|
|
20240104,141800,246281070,9830,9830,9830,9830,0
|
|
20240104,141700,246281070,9830,9830,9830,9830,0
|
|
20240104,141600,246281070,9830,9830,9830,9830,0
|
|
20240104,141500,246281070,9830,9830,9830,9830,0
|
|
20240104,141400,246281070,9830,9830,9830,9830,162
|
|
20240104,141300,244688610,9830,9830,9830,9830,0
|
|
20240104,141200,244688610,9830,9830,9830,9830,0
|
|
20240104,141100,244688610,9830,9830,9830,9830,2
|
|
20240104,141000,244668950,9830,9830,9830,9830,2
|
|
20240104,140900,244649290,9820,9820,9820,9820,0
|
|
20240104,140800,244649290,9820,9820,9820,9820,0
|
|
20240104,140700,244649290,9820,9830,9830,9820,261
|
|
20240104,140600,242083700,9840,9820,9840,9820,277
|
|
20240104,140500,239363040,9820,9820,9820,9820,0
|
|
20240104,140400,239363040,9820,9820,9820,9820,14
|
|
20240104,140300,239225560,9820,9820,9820,9820,0
|
|
20240104,140200,239225560,9820,9820,9820,9820,0
|
|
20240104,140100,239225560,9820,9820,9820,9820,1
|
|
20240104,140000,239215740,9820,9820,9820,9820,14
|
|
20240104,135900,239078260,9820,9820,9820,9820,2
|
|
20240104,135800,239058620,9820,9820,9820,9820,0
|
|
20240104,135700,239058620,9820,9820,9820,9820,0
|
|
20240104,135600,239058620,9820,9820,9820,9820,14
|
|
20240104,135500,238921140,9820,9820,9820,9820,1
|
|
20240104,135400,238911320,9820,9820,9820,9820,0
|
|
20240104,135300,238911320,9820,9820,9820,9820,0
|
|
20240104,135200,238911320,9820,9820,9820,9820,0
|
|
20240104,135100,238911320,9820,9820,9820,9820,2
|
|
20240104,135000,238891680,9820,9820,9820,9820,0
|
|
20240104,134900,238891680,9820,9820,9820,9820,0
|
|
20240104,134800,238891680,9820,9820,9820,9820,0
|
|
20240104,134700,238891680,9820,9820,9820,9820,1
|
|
20240104,134600,238881860,9810,9810,9810,9810,0
|
|
20240104,134500,238881860,9810,9810,9810,9810,0
|
|
20240104,134400,238881860,9810,9810,9810,9810,64
|
|
20240104,134300,238254020,9810,9810,9810,9810,0
|
|
20240104,134200,238254020,9810,9810,9810,9810,0
|
|
20240104,134100,238254020,9810,9810,9810,9810,2
|
|
20240104,134000,238234400,9810,9810,9810,9810,0
|
|
20240104,133900,238234400,9810,9810,9810,9810,2
|
|
20240104,133800,238214780,9810,9810,9810,9810,0
|
|
20240104,133700,238214780,9810,9810,9810,9810,11
|
|
20240104,133600,238106870,9810,9810,9810,9810,0
|
|
20240104,133500,238106870,9810,9810,9810,9810,1
|
|
20240104,133400,238097060,9810,9810,9810,9810,0
|
|
20240104,133300,238097060,9810,9810,9810,9810,0
|
|
20240104,133200,238097060,9810,9810,9810,9810,0
|
|
20240104,133100,238097060,9810,9810,9810,9810,1
|
|
20240104,133000,238087250,9810,9810,9810,9810,0
|
|
20240104,132900,238087250,9810,9810,9810,9810,1
|
|
20240104,132800,238077440,9810,9810,9810,9810,100
|
|
20240104,132700,237096440,9820,9820,9820,9820,1
|
|
20240104,132600,237086620,9810,9810,9810,9810,2
|
|
20240104,132500,237067000,9810,9810,9810,9810,0
|
|
20240104,132400,237067000,9810,9810,9810,9810,0
|
|
20240104,132300,237067000,9810,9810,9810,9810,0
|
|
20240104,132200,237067000,9810,9810,9810,9810,1
|
|
20240104,132100,237057190,9810,9810,9810,9810,1
|
|
20240104,132000,237047380,9810,9810,9810,9810,0
|
|
20240104,131900,237047380,9810,9810,9810,9810,3
|
|
20240104,131800,237017950,9790,9800,9800,9790,165
|
|
20240104,131700,235401460,9800,9800,9800,9800,1
|
|
20240104,131600,235391660,9800,9800,9800,9800,2
|
|
20240104,131500,235372060,9790,9790,9790,9790,0
|
|
20240104,131400,235372060,9790,9790,9790,9790,18
|
|
20240104,131300,235195840,9790,9790,9790,9790,0
|
|
20240104,131200,235195840,9790,9790,9790,9790,2
|
|
20240104,131100,235176260,9790,9790,9790,9790,0
|
|
20240104,131000,235176260,9790,9790,9790,9790,0
|
|
20240104,130900,235176260,9790,9790,9790,9790,77
|
|
20240104,130800,234422430,9790,9780,9790,9780,14
|
|
20240104,130700,234285390,9790,9790,9790,9790,1
|
|
20240104,130600,234275600,9780,9780,9780,9780,0
|
|
20240104,130500,234275600,9780,9780,9780,9780,0
|
|
20240104,130400,234275600,9780,9780,9780,9780,65
|
|
20240104,130300,233639900,9790,9790,9790,9790,0
|
|
20240104,130200,233639900,9790,9790,9790,9790,102
|
|
20240104,130100,232641320,9790,9790,9790,9790,64
|
|
20240104,130000,232014760,9790,9790,9790,9790,60
|
|
20240104,125900,231427360,9790,9790,9790,9790,0
|
|
20240104,125800,231427360,9790,9790,9790,9790,22
|
|
20240104,125700,231211980,9790,9790,9790,9790,0
|
|
20240104,125600,231211980,9790,9790,9790,9790,0
|
|
20240104,125500,231211980,9790,9790,9790,9790,0
|
|
20240104,125400,231211980,9790,9790,9790,9790,68
|
|
20240104,125300,230546260,9800,9800,9800,9800,0
|
|
20240104,125200,230546260,9800,9800,9800,9800,5
|
|
20240104,125100,230497260,9790,9790,9790,9790,0
|
|
20240104,125000,230497260,9790,9790,9790,9790,0
|
|
20240104,124900,230497260,9790,9790,9790,9790,140
|
|
20240104,124800,229126660,9800,9800,9800,9800,53
|
|
20240104,124700,228607260,9800,9800,9810,9780,1762
|
|
20240104,124600,211355970,9800,9800,9800,9800,0
|
|
20240104,124500,211355970,9800,9800,9800,9800,0
|
|
20240104,124400,211355970,9800,9800,9800,9800,51
|
|
20240104,124300,210856170,9800,9800,9800,9800,0
|
|
20240104,124200,210856170,9800,9800,9800,9800,0
|
|
20240104,124100,210856170,9800,9800,9800,9800,2
|
|
20240104,124000,210836570,9800,9800,9800,9800,41
|
|
20240104,123900,210434770,9800,9800,9800,9800,2
|
|
20240104,123800,210415170,9800,9800,9800,9800,100
|
|
20240104,123700,209435170,9800,9800,9800,9800,0
|
|
20240104,123600,209435170,9800,9800,9800,9800,0
|
|
20240104,123500,209435170,9800,9800,9800,9800,0
|
|
20240104,123400,209435170,9800,9800,9800,9800,15
|
|
20240104,123300,209288170,9800,9800,9800,9800,0
|
|
20240104,123200,209288170,9800,9800,9800,9800,0
|
|
20240104,123100,209288170,9800,9800,9800,9800,1
|
|
20240104,123000,209278370,9800,9790,9800,9790,128
|
|
20240104,122900,208025010,9790,9790,9790,9790,0
|
|
20240104,122800,208025010,9790,9790,9790,9790,0
|
|
20240104,122700,208025010,9790,9790,9790,9790,0
|
|
20240104,122600,208025010,9790,9790,9790,9790,23
|
|
20240104,122500,207799840,9790,9790,9790,9790,1
|
|
20240104,122400,207790050,9790,9790,9790,9790,0
|
|
20240104,122300,207790050,9790,9790,9790,9790,0
|
|
20240104,122200,207790050,9790,9790,9790,9790,0
|
|
20240104,122100,207790050,9790,9790,9790,9790,3
|
|
20240104,122000,207760680,9790,9790,9790,9790,0
|
|
20240104,121900,207760680,9790,9790,9790,9790,2
|
|
20240104,121800,207741100,9790,9790,9790,9790,1
|
|
20240104,121700,207731310,9790,9790,9790,9790,1
|
|
20240104,121600,207721520,9780,9780,9780,9780,0
|
|
20240104,121500,207721520,9780,9780,9780,9780,0
|
|
20240104,121400,207721520,9780,9770,9780,9770,215
|
|
20240104,121300,205619970,9770,9770,9770,9770,35
|
|
20240104,121200,205278020,9770,9760,9770,9760,66
|
|
20240104,121100,204633530,9760,9760,9760,9760,0
|
|
20240104,121000,204633530,9760,9760,9760,9760,0
|
|
20240104,120900,204633530,9760,9760,9760,9760,100
|
|
20240104,120800,203657530,9760,9760,9760,9760,19
|
|
20240104,120700,203472090,9770,9770,9770,9770,1
|
|
20240104,120600,203462320,9770,9770,9770,9770,0
|
|
20240104,120500,203462320,9770,9770,9770,9770,0
|
|
20240104,120400,203462320,9770,9770,9770,9770,28
|
|
20240104,120300,203188760,9770,9770,9770,9770,5
|
|
20240104,120200,203139910,9770,9760,9770,9760,365
|
|
20240104,120100,199576830,9770,9770,9770,9770,313
|
|
20240104,120000,196518820,9770,9770,9770,9770,0
|
|
20240104,115900,196518820,9770,9780,9780,9750,531
|
|
20240104,115800,191336640,9790,9790,9790,9790,0
|
|
20240104,115700,191336640,9790,9760,9790,9760,439
|
|
20240104,115600,187049760,9750,9750,9750,9750,177
|
|
20240104,115500,185324010,9750,9760,9760,9750,4
|
|
20240104,115400,185284990,9760,9760,9760,9760,48
|
|
20240104,115300,184816510,9760,9760,9760,9760,0
|
|
20240104,115200,184816510,9760,9760,9760,9760,0
|
|
20240104,115100,184816510,9760,9760,9760,9760,0
|
|
20240104,115000,184816510,9760,9760,9760,9760,0
|
|
20240104,114900,184816510,9760,9780,9790,9760,713
|
|
20240104,114800,177848380,9780,9780,9780,9780,0
|
|
20240104,114700,177848380,9780,9780,9780,9780,0
|
|
20240104,114600,177848380,9780,9780,9780,9780,0
|
|
20240104,114500,177848380,9780,9780,9780,9780,84
|
|
20240104,114400,177026860,9790,9790,9790,9790,0
|
|
20240104,114300,177026860,9790,9790,9790,9790,161
|
|
20240104,114200,175450670,9790,9790,9790,9790,0
|
|
20240104,114100,175450670,9790,9790,9790,9790,26
|
|
20240104,114000,175196130,9790,9810,9810,9790,2167
|
|
20240104,113900,153946360,9820,9820,9820,9820,1
|
|
20240104,113800,153936540,9820,9820,9820,9820,0
|
|
20240104,113700,153936540,9820,9820,9820,9820,0
|
|
20240104,113600,153936540,9820,9820,9820,9820,0
|
|
20240104,113500,153936540,9820,9820,9820,9820,5
|
|
20240104,113400,153887440,9820,9820,9820,9820,222
|
|
20240104,113300,151707400,9820,9820,9820,9820,50
|
|
20240104,113200,151216400,9820,9820,9820,9820,0
|
|
20240104,113100,151216400,9820,9820,9820,9820,0
|
|
20240104,113000,151216400,9820,9820,9820,9820,0
|
|
20240104,112900,151216400,9820,9820,9820,9820,0
|
|
20240104,112800,151216400,9820,9820,9820,9820,0
|
|
20240104,112700,151216400,9820,9820,9820,9820,0
|
|
20240104,112600,151216400,9820,9820,9820,9820,0
|
|
20240104,112500,151216400,9820,9820,9820,9820,0
|
|
20240104,112400,151216400,9820,9820,9820,9820,0
|
|
20240104,112300,151216400,9820,9820,9820,9820,62
|
|
20240104,112200,150607560,9820,9820,9820,9820,10
|
|
20240104,112100,150509360,9820,9820,9820,9820,85
|
|
20240104,112000,149674660,9830,9830,9830,9830,0
|
|
20240104,111900,149674660,9830,9830,9830,9830,1
|
|
20240104,111800,149664830,9830,9830,9830,9830,0
|
|
20240104,111700,149664830,9830,9830,9830,9830,0
|
|
20240104,111600,149664830,9830,9830,9830,9830,0
|
|
20240104,111500,149664830,9830,9800,9830,9800,724
|
|
20240104,111400,142566940,9810,9810,9810,9810,50
|
|
20240104,111300,142076440,9810,9810,9810,9810,0
|
|
20240104,111200,142076440,9810,9810,9810,9810,0
|
|
20240104,111100,142076440,9810,9810,9810,9810,0
|
|
20240104,111000,142076440,9810,9810,9810,9810,0
|
|
20240104,110900,142076440,9810,9810,9810,9810,0
|
|
20240104,110800,142076440,9810,9810,9810,9810,0
|
|
20240104,110700,142076440,9810,9810,9810,9810,0
|
|
20240104,110600,142076440,9810,9810,9810,9810,0
|
|
20240104,110500,142076440,9810,9810,9810,9810,0
|
|
20240104,110400,142076440,9810,9810,9810,9810,0
|
|
20240104,110300,142076440,9810,9810,9810,9810,0
|
|
20240104,110200,142076440,9810,9810,9810,9810,26
|
|
20240104,110100,141821380,9810,9810,9810,9810,0
|
|
20240104,110000,141821380,9810,9810,9810,9810,10
|
|
20240104,105900,141723280,9810,9810,9810,9810,0
|
|
20240104,105800,141723280,9810,9810,9810,9810,0
|
|
20240104,105700,141723280,9810,9810,9810,9810,0
|
|
20240104,105600,141723280,9810,9810,9810,9810,0
|
|
20240104,105500,141723280,9810,9810,9810,9810,0
|
|
20240104,105400,141723280,9810,9810,9810,9810,57
|
|
20240104,105300,141164110,9810,9810,9810,9810,54
|
|
20240104,105200,140634370,9820,9820,9820,9820,82
|
|
20240104,105100,139829130,9830,9810,9840,9810,261
|
|
20240104,105000,137266870,9810,9850,9850,9780,3224
|
|
20240104,104900,105536800,9860,9860,9860,9860,4
|
|
20240104,104800,105497360,9850,9850,9850,9850,22
|
|
20240104,104700,105280660,9860,9860,9860,9860,1
|
|
20240104,104600,105270800,9860,9850,9860,9850,93
|
|
20240104,104500,104354660,9850,9860,9860,9850,774
|
|
20240104,104400,96723660,9860,9870,9890,9860,492
|
|
20240104,104300,91870290,9880,9880,9880,9880,867
|
|
20240104,104200,83304330,9890,9890,9890,9890,0
|
|
20240104,104100,83304330,9890,9880,9890,9880,136
|
|
20240104,104000,81960390,9880,9880,9880,9880,0
|
|
20240104,103900,81960390,9880,9870,9880,9860,356
|
|
20240104,103800,78447120,9870,9870,9870,9870,0
|
|
20240104,103700,78447120,9870,9870,9870,9870,0
|
|
20240104,103600,78447120,9870,9870,9870,9870,0
|
|
20240104,103500,78447120,9870,9870,9870,9870,15
|
|
20240104,103400,78299070,9870,9870,9870,9870,0
|
|
20240104,103300,78299070,9870,9870,9870,9870,0
|
|
20240104,103200,78299070,9870,9870,9870,9870,15
|
|
20240104,103100,78151020,9860,9870,9870,9860,43
|
|
20240104,103000,77727020,9870,9870,9870,9870,0
|
|
20240104,102900,77727020,9870,9870,9870,9870,16
|
|
20240104,102800,77569100,9870,9870,9870,9870,0
|
|
20240104,102700,77569100,9870,9870,9870,9870,22
|
|
20240104,102600,77351960,9870,9870,9870,9870,15
|
|
20240104,102500,77203910,9850,9850,9850,9850,0
|
|
20240104,102400,77203910,9850,9850,9850,9850,3
|
|
20240104,102300,77174360,9850,9860,9870,9850,481
|
|
20240104,102200,72433500,9860,9860,9860,9860,0
|
|
20240104,102100,72433500,9860,9850,9860,9850,256
|
|
20240104,102000,69911340,9860,9860,9860,9860,0
|
|
20240104,101900,69911340,9860,9860,9860,9860,16
|
|
20240104,101800,69753580,9860,9860,9860,9860,0
|
|
20240104,101700,69753580,9860,9850,9860,9850,511
|
|
20240104,101600,64719510,9860,9860,9860,9860,15
|
|
20240104,101500,64571610,9860,9860,9860,9860,0
|
|
20240104,101400,64571610,9860,9860,9860,9860,0
|
|
20240104,101300,64571610,9860,9860,9860,9860,15
|
|
20240104,101200,64423710,9860,9860,9860,9860,0
|
|
20240104,101100,64423710,9860,9860,9860,9860,1
|
|
20240104,101000,64413850,9860,9860,9860,9860,0
|
|
20240104,100900,64413850,9860,9860,9860,9860,1
|
|
20240104,100800,64403990,9850,9850,9850,9850,0
|
|
20240104,100700,64403990,9850,9850,9850,9850,0
|
|
20240104,100600,64403990,9850,9850,9850,9850,297
|
|
20240104,100500,61478540,9840,9840,9840,9840,136
|
|
20240104,100400,60140300,9850,9850,9850,9850,15
|
|
20240104,100300,59992550,9850,9850,9850,9850,0
|
|
20240104,100200,59992550,9850,9850,9850,9850,0
|
|
20240104,100100,59992550,9850,9850,9850,9850,17
|
|
20240104,100000,59825100,9850,9850,9850,9850,0
|
|
20240104,095900,59825100,9850,9850,9850,9850,1
|
|
20240104,095800,59815250,9850,9850,9850,9850,0
|
|
20240104,095700,59815250,9850,9850,9850,9850,6
|
|
20240104,095600,59756150,9850,9850,9850,9850,5
|
|
20240104,095500,59706900,9850,9850,9850,9850,5
|
|
20240104,095400,59657650,9850,9850,9850,9850,0
|
|
20240104,095300,59657650,9850,9840,9850,9840,72
|
|
20240104,095200,58949150,9850,9840,9850,9840,60
|
|
20240104,095100,58358740,9850,9850,9850,9840,85
|
|
20240104,095000,57522320,9850,9860,9880,9840,704
|
|
20240104,094900,50583080,9860,9860,9860,9860,15
|
|
20240104,094800,50435180,9860,9850,9860,9850,40
|
|
20240104,094700,50041170,9850,9850,9850,9850,1
|
|
20240104,094600,50031320,9830,9830,9830,9830,250
|
|
20240104,094500,47573820,9830,9850,9850,9830,164
|
|
20240104,094400,45960820,9850,9820,9850,9820,406
|
|
20240104,094300,41967700,9820,9830,9830,9820,81
|
|
20240104,094200,41172270,9820,9820,9820,9820,0
|
|
20240104,094100,41172270,9820,9820,9820,9810,101
|
|
20240104,094000,40181040,9820,9790,9820,9790,161
|
|
20240104,093900,38604730,9790,9780,9790,9780,94
|
|
20240104,093800,37685380,9780,9750,9780,9740,169
|
|
20240104,093700,36038720,9740,9740,9740,9740,0
|
|
20240104,093600,36038720,9740,9750,9770,9740,220
|
|
20240104,093500,33892350,9760,9790,9790,9760,863
|
|
20240104,093400,25450510,9810,9840,9840,9810,206
|
|
20240104,093300,23427380,9840,9820,9840,9820,36
|
|
20240104,093200,23073820,9820,9840,9840,9820,102
|
|
20240104,093100,22070980,9840,9820,9840,9820,64
|
|
20240104,093000,21442400,9820,9840,9840,9820,109
|
|
20240104,092900,20370160,9840,9810,9840,9810,15
|
|
20240104,092800,20222770,9810,9810,9810,9810,38
|
|
20240104,092700,19849990,9790,9790,9790,9790,0
|
|
20240104,092600,19849990,9790,9790,9790,9790,0
|
|
20240104,092500,19849990,9790,9810,9810,9790,155
|
|
20240104,092400,18331360,9810,9810,9810,9810,15
|
|
20240104,092300,18184210,9790,9790,9790,9790,0
|
|
20240104,092200,18184210,9790,9790,9790,9790,10
|
|
20240104,092100,18086310,9790,9790,9790,9790,0
|
|
20240104,092000,18086310,9790,9790,9790,9790,0
|
|
20240104,091900,18086310,9790,9790,9790,9790,0
|
|
20240104,091800,18086310,9790,9800,9800,9790,97
|
|
20240104,091700,17136090,9800,9820,9820,9800,302
|
|
20240104,091600,14171960,9820,9820,9820,9820,0
|
|
20240104,091500,14171960,9820,9820,9820,9820,0
|
|
20240104,091400,14171960,9820,9850,9850,9820,206
|
|
20240104,091300,12144980,9850,9840,9850,9840,13
|
|
20240104,091200,12016960,9830,9800,9830,9800,70
|
|
20240104,091100,11330130,9800,9780,9800,9780,105
|
|
20240104,091000,10303210,9780,9790,9790,9780,116
|
|
20240104,090900,9168630,9780,9800,9800,9780,90
|
|
20240104,090800,8287240,9800,9800,9800,9800,0
|
|
20240104,090700,8287240,9800,9800,9800,9800,0
|
|
20240104,090600,8287240,9800,9800,9800,9800,20
|
|
20240104,090500,8091240,9800,9800,9800,9800,243
|
|
20240104,090400,5709840,9800,9800,9800,9800,30
|
|
20240104,090300,5415840,9790,9790,9790,9790,0
|
|
20240104,090200,5415840,9790,9790,9790,9790,71
|
|
20240104,090100,4720750,9780,9790,9790,9780,167
|
|
20240104,090000,3086620,9800,9860,9860,9800,314
|