591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194800,243367930,3825,3825,3825,3825,1000
|
|
20240102,194700,243367930,3825,3825,3825,3825,0
|
|
20240102,194600,243367930,3825,3825,3825,3825,0
|
|
20240102,194500,243367930,3825,3825,3825,3825,0
|
|
20240102,194400,243367930,3825,3825,3825,3825,0
|
|
20240102,194300,243367930,3825,3825,3825,3825,0
|
|
20240102,194200,243367930,3825,3825,3825,3825,0
|
|
20240102,194100,243367930,3825,3825,3825,3825,0
|
|
20240102,194000,243367930,3825,3825,3825,3825,0
|
|
20240102,193900,243367930,3825,3825,3825,3825,0
|
|
20240102,193800,243367930,3825,3825,3825,3825,0
|
|
20240102,193700,243367930,3825,3825,3825,3825,0
|
|
20240102,193600,243367930,3825,3825,3825,3825,0
|
|
20240102,193500,243367930,3825,3825,3825,3825,0
|
|
20240102,193400,243367930,3825,3825,3825,3825,0
|
|
20240102,193300,243367930,3825,3825,3825,3825,0
|
|
20240102,193200,243367930,3825,3825,3825,3825,0
|
|
20240102,193100,243367930,3825,3825,3825,3825,0
|
|
20240102,193000,243367930,3825,3825,3825,3825,0
|
|
20240102,192900,243367930,3825,3825,3825,3825,0
|
|
20240102,192800,243367930,3825,3825,3825,3825,0
|
|
20240102,192700,243367930,3825,3825,3825,3825,0
|
|
20240102,192600,243367930,3825,3825,3825,3825,0
|
|
20240102,192500,243367930,3825,3825,3825,3825,0
|
|
20240102,192400,243367930,3825,3825,3825,3825,0
|
|
20240102,192300,243367930,3825,3825,3825,3825,0
|
|
20240102,192200,243367930,3825,3825,3825,3825,0
|
|
20240102,192100,243367930,3825,3825,3825,3825,0
|
|
20240102,192000,243367930,3825,3825,3825,3825,0
|
|
20240102,191900,243367930,3825,3825,3825,3825,0
|
|
20240102,191800,243367930,3825,3825,3825,3825,1000
|
|
20240102,191700,243367930,3825,3825,3825,3825,0
|
|
20240102,191600,243367930,3825,3825,3825,3825,0
|
|
20240102,191500,243367930,3825,3825,3825,3825,0
|
|
20240102,191400,243367930,3825,3825,3825,3825,0
|
|
20240102,191300,243367930,3825,3825,3825,3825,0
|
|
20240102,191200,243367930,3825,3825,3825,3825,0
|
|
20240102,191100,243367930,3825,3825,3825,3825,0
|
|
20240102,191000,243367930,3825,3825,3825,3825,0
|
|
20240102,190900,243367930,3825,3825,3825,3825,0
|
|
20240102,190800,243367930,3825,3825,3825,3825,0
|
|
20240102,190700,243367930,3825,3825,3825,3825,0
|
|
20240102,190600,243367930,3825,3825,3825,3825,0
|
|
20240102,190500,243367930,3825,3825,3825,3825,0
|
|
20240102,190400,243367930,3825,3825,3825,3825,0
|
|
20240102,190300,243367930,3825,3825,3825,3825,0
|
|
20240102,190200,243367930,3825,3825,3825,3825,0
|
|
20240102,190100,243367930,3825,3825,3825,3825,0
|
|
20240102,190000,243367930,3825,3825,3825,3825,0
|
|
20240102,185900,243367930,3825,3825,3825,3825,0
|
|
20240102,185800,243367930,3825,3825,3825,3825,0
|
|
20240102,185700,243367930,3825,3825,3825,3825,0
|
|
20240102,185600,243367930,3825,3825,3825,3825,0
|
|
20240102,185500,243367930,3825,3825,3825,3825,0
|
|
20240102,185400,243367930,3825,3825,3825,3825,0
|
|
20240102,185300,243367930,3825,3825,3825,3825,0
|
|
20240102,185200,243367930,3825,3825,3825,3825,0
|
|
20240102,185100,243367930,3825,3825,3825,3825,0
|
|
20240102,185000,243367930,3825,3825,3825,3825,0
|
|
20240102,184900,243367930,3825,3825,3825,3825,0
|
|
20240102,184800,243367930,3825,3825,3825,3825,1000
|
|
20240102,184700,243367930,3825,3825,3825,3825,0
|
|
20240102,184600,243367930,3825,3825,3825,3825,0
|
|
20240102,184500,243367930,3825,3825,3825,3825,0
|
|
20240102,184400,243367930,3825,3825,3825,3825,0
|
|
20240102,184300,243367930,3825,3825,3825,3825,0
|
|
20240102,184200,243367930,3825,3825,3825,3825,0
|
|
20240102,184100,243367930,3825,3825,3825,3825,0
|
|
20240102,184000,243367930,3825,3825,3825,3825,0
|
|
20240102,183900,243367930,3825,3825,3825,3825,0
|
|
20240102,183800,243367930,3825,3825,3825,3825,0
|
|
20240102,183700,243367930,3825,3825,3825,3825,0
|
|
20240102,183600,243367930,3825,3825,3825,3825,0
|
|
20240102,183500,243367930,3825,3825,3825,3825,0
|
|
20240102,183400,243367930,3825,3825,3825,3825,0
|
|
20240102,183300,243367930,3825,3825,3825,3825,0
|
|
20240102,183200,243367930,3825,3825,3825,3825,0
|
|
20240102,183100,243367930,3825,3825,3825,3825,0
|
|
20240102,183000,243367930,3825,3825,3825,3825,0
|
|
20240102,182900,243367930,3825,3825,3825,3825,0
|
|
20240102,182800,243367930,3825,3825,3825,3825,0
|
|
20240102,182700,243367930,3825,3825,3825,3825,0
|
|
20240102,182600,243367930,3825,3825,3825,3825,0
|
|
20240102,182500,243367930,3825,3825,3825,3825,0
|
|
20240102,182400,243367930,3825,3825,3825,3825,0
|
|
20240102,182300,243367930,3825,3825,3825,3825,0
|
|
20240102,182200,243367930,3825,3825,3825,3825,0
|
|
20240102,182100,243367930,3825,3825,3825,3825,0
|
|
20240102,182000,243367930,3825,3825,3825,3825,0
|
|
20240102,181900,243367930,3825,3825,3825,3825,0
|
|
20240102,181800,243367930,3825,3825,3825,3825,1000
|
|
20240102,181700,243367930,3825,3825,3825,3825,0
|
|
20240102,181600,243367930,3825,3825,3825,3825,0
|
|
20240102,181500,243367930,3825,3825,3825,3825,0
|
|
20240102,181400,243367930,3825,3825,3825,3825,0
|
|
20240102,181300,243367930,3825,3825,3825,3825,0
|
|
20240102,181200,243367930,3825,3825,3825,3825,0
|
|
20240102,181100,243367930,3825,3825,3825,3825,0
|
|
20240102,181000,243367930,3825,3825,3825,3825,0
|
|
20240102,180900,243367930,3825,3825,3825,3825,0
|
|
20240102,180800,243367930,3825,3825,3825,3825,0
|
|
20240102,180700,243367930,3825,3825,3825,3825,0
|
|
20240102,180600,243367930,3825,3825,3825,3825,0
|
|
20240102,180500,243367930,3825,3825,3825,3825,0
|
|
20240102,180400,243367930,3825,3825,3825,3825,0
|
|
20240102,180300,243367930,3825,3825,3825,3825,0
|
|
20240102,180200,243367930,3825,3825,3825,3825,0
|
|
20240102,180100,243367930,3825,3825,3825,3825,0
|
|
20240102,180000,243367930,3825,3825,3825,3825,0
|
|
20240102,175900,243367930,3825,3825,3825,3825,0
|
|
20240102,175800,243367930,3825,3825,3825,3825,0
|
|
20240102,175700,243367930,3825,3825,3825,3825,0
|
|
20240102,175600,243367930,3825,3825,3825,3825,0
|
|
20240102,175500,243367930,3825,3825,3825,3825,0
|
|
20240102,175400,243367930,3825,3825,3825,3825,0
|
|
20240102,175300,243367930,3825,3825,3825,3825,0
|
|
20240102,175200,243367930,3825,3825,3825,3825,0
|
|
20240102,175100,243367930,3825,3825,3825,3825,0
|
|
20240102,175000,243367930,3825,3825,3825,3825,0
|
|
20240102,174900,243367930,3825,3825,3825,3825,0
|
|
20240102,174800,243367930,3825,3825,3825,3825,1000
|
|
20240102,174700,243367930,3825,3825,3825,3825,0
|
|
20240102,174600,243367930,3825,3825,3825,3825,0
|
|
20240102,174500,243367930,3825,3825,3825,3825,0
|
|
20240102,174400,243367930,3825,3825,3825,3825,0
|
|
20240102,174300,243367930,3825,3825,3825,3825,0
|
|
20240102,174200,243367930,3825,3825,3825,3825,0
|
|
20240102,174100,243367930,3825,3825,3825,3825,0
|
|
20240102,174000,243367930,3825,3825,3825,3825,0
|
|
20240102,173900,243367930,3825,3825,3825,3825,0
|
|
20240102,173800,243367930,3825,3825,3825,3825,0
|
|
20240102,173700,243367930,3825,3825,3825,3825,0
|
|
20240102,173600,243367930,3825,3825,3825,3825,0
|
|
20240102,173500,243367930,3825,3825,3825,3825,0
|
|
20240102,173400,243367930,3825,3825,3825,3825,0
|
|
20240102,173300,243367930,3825,3825,3825,3825,0
|
|
20240102,173200,243367930,3825,3825,3825,3825,0
|
|
20240102,173100,243367930,3825,3825,3825,3825,0
|
|
20240102,173000,243367930,3825,3825,3825,3825,0
|
|
20240102,172900,243367930,3825,3825,3825,3825,0
|
|
20240102,172800,243367930,3825,3825,3825,3825,0
|
|
20240102,172700,243367930,3825,3825,3825,3825,0
|
|
20240102,172600,243367930,3825,3825,3825,3825,0
|
|
20240102,172500,243367930,3825,3825,3825,3825,0
|
|
20240102,172400,243367930,3825,3825,3825,3825,0
|
|
20240102,172300,243367930,3825,3825,3825,3825,0
|
|
20240102,172200,243367930,3825,3825,3825,3825,0
|
|
20240102,172100,243367930,3825,3825,3825,3825,0
|
|
20240102,172000,243367930,3825,3825,3825,3825,0
|
|
20240102,171900,243367930,3825,3825,3825,3825,0
|
|
20240102,171800,243367930,3825,3825,3825,3825,1000
|
|
20240102,171700,243367930,3825,3825,3825,3825,0
|
|
20240102,171600,243367930,3825,3825,3825,3825,0
|
|
20240102,171500,243367930,3825,3825,3825,3825,0
|
|
20240102,171400,243367930,3825,3825,3825,3825,0
|
|
20240102,171300,243367930,3825,3825,3825,3825,0
|
|
20240102,171200,243367930,3825,3825,3825,3825,0
|
|
20240102,171100,243367930,3825,3825,3825,3825,0
|
|
20240102,171000,243367930,3825,3825,3825,3825,0
|
|
20240102,170900,243367930,3825,3825,3825,3825,0
|
|
20240102,170800,243367930,3825,3825,3825,3825,0
|
|
20240102,170700,243367930,3825,3825,3825,3825,0
|
|
20240102,170600,243367930,3825,3825,3825,3825,0
|
|
20240102,170500,243367930,3825,3825,3825,3825,0
|
|
20240102,170400,243367930,3825,3825,3825,3825,0
|
|
20240102,170300,243367930,3825,3825,3825,3825,0
|
|
20240102,170200,243367930,3825,3825,3825,3825,0
|
|
20240102,170100,243367930,3825,3825,3825,3825,0
|
|
20240102,170000,243367930,3825,3825,3825,3825,0
|
|
20240102,165900,243367930,3825,3825,3825,3825,0
|
|
20240102,165800,243367930,3825,3825,3825,3825,0
|
|
20240102,165700,243367930,3825,3825,3825,3825,0
|
|
20240102,165600,243367930,3825,3825,3825,3825,0
|
|
20240102,165500,243367930,3825,3825,3825,3825,0
|
|
20240102,165400,243367930,3825,3825,3825,3825,0
|
|
20240102,165300,243367930,3825,3825,3825,3825,0
|
|
20240102,165200,243367930,3825,3825,3825,3825,0
|
|
20240102,165100,243367930,3825,3825,3825,3825,0
|
|
20240102,165000,243367930,3825,3825,3825,3825,0
|
|
20240102,164900,243367930,3825,3825,3825,3825,0
|
|
20240102,164800,243367930,3825,3825,3825,3825,1000
|
|
20240102,164700,243367930,3825,3825,3825,3825,0
|
|
20240102,164600,243367930,3825,3825,3825,3825,0
|
|
20240102,164500,243367930,3825,3825,3825,3825,0
|
|
20240102,164400,243367930,3825,3825,3825,3825,0
|
|
20240102,164300,243367930,3825,3825,3825,3825,0
|
|
20240102,164200,243367930,3825,3825,3825,3825,0
|
|
20240102,164100,243367930,3825,3825,3825,3825,0
|
|
20240102,164000,243367930,3825,3825,3825,3825,0
|
|
20240102,163900,243367930,3825,3825,3825,3825,0
|
|
20240102,163800,243367930,3825,3825,3825,3825,0
|
|
20240102,163700,243367930,3825,3825,3825,3825,0
|
|
20240102,163600,243367930,3825,3825,3825,3825,0
|
|
20240102,163500,243367930,3825,3825,3825,3825,0
|
|
20240102,163400,243367930,3825,3825,3825,3825,0
|
|
20240102,163300,243367930,3825,3825,3825,3825,0
|
|
20240102,163200,243367930,3825,3825,3825,3825,0
|
|
20240102,163100,243367930,3825,3825,3825,3825,0
|
|
20240102,163000,243367930,3825,3825,3825,3825,0
|
|
20240102,162900,243367930,3825,3825,3825,3825,0
|
|
20240102,162800,243367930,3825,3825,3825,3825,0
|
|
20240102,162700,243367930,3825,3825,3825,3825,0
|
|
20240102,162600,243367930,3825,3825,3825,3825,0
|
|
20240102,162500,243367930,3825,3825,3825,3825,0
|
|
20240102,162400,243367930,3825,3825,3825,3825,0
|
|
20240102,162300,243367930,3825,3825,3825,3825,0
|
|
20240102,162200,243367930,3825,3825,3825,3825,0
|
|
20240102,162100,243367930,3825,3825,3825,3825,0
|
|
20240102,162000,243367930,3825,3825,3825,3825,0
|
|
20240102,161900,243367930,3825,3825,3825,3825,0
|
|
20240102,161800,243367930,3825,3825,3825,3825,1000
|
|
20240102,161700,243367930,3825,3825,3825,3825,0
|
|
20240102,161600,243367930,3825,3825,3825,3825,0
|
|
20240102,161500,243367930,3825,3825,3825,3825,0
|
|
20240102,161400,243367930,3825,3825,3825,3825,0
|
|
20240102,161300,243367930,3825,3825,3825,3825,0
|
|
20240102,161200,243367930,3825,3825,3825,3825,0
|
|
20240102,161100,243367930,3825,3825,3825,3825,0
|
|
20240102,161000,243367930,3825,3825,3825,3825,0
|
|
20240102,160900,243367930,3825,3825,3825,3825,0
|
|
20240102,160800,243367930,3825,3825,3825,3825,0
|
|
20240102,160700,243367930,3825,3825,3825,3825,0
|
|
20240102,160600,243367930,3825,3825,3825,3825,0
|
|
20240102,160500,243367930,3825,3825,3825,3825,0
|
|
20240102,160400,243367930,3825,3825,3825,3825,0
|
|
20240102,160300,243367930,3825,3825,3825,3825,0
|
|
20240102,160200,243367930,3825,3825,3825,3825,0
|
|
20240102,160100,243367930,3825,3825,3825,3825,0
|
|
20240102,160000,243367930,3825,3825,3825,3825,0
|
|
20240102,155900,243367930,3825,3825,3825,3825,0
|
|
20240102,155800,243367930,3825,3825,3825,3825,0
|
|
20240102,155700,243367930,3825,3825,3825,3825,0
|
|
20240102,155600,243367930,3825,3825,3825,3825,0
|
|
20240102,155500,243367930,3825,3825,3825,3825,0
|
|
20240102,155400,243367930,3825,3825,3825,3825,0
|
|
20240102,155300,243367930,3825,3825,3825,3825,0
|
|
20240102,155200,243367930,3825,3825,3825,3825,0
|
|
20240102,155100,243367930,3825,3825,3825,3825,0
|
|
20240102,155000,243367930,3825,3825,3825,3825,0
|
|
20240102,154900,243367930,3825,3825,3825,3825,0
|
|
20240102,154800,243367930,3825,3825,3825,3825,1000
|
|
20240102,154700,243367930,3825,3825,3825,3825,0
|
|
20240102,154600,243367930,3825,3825,3825,3825,0
|
|
20240102,154500,243367930,3825,3825,3825,3825,0
|
|
20240102,154400,243367930,3825,3825,3825,3825,0
|
|
20240102,154300,243367930,3825,3825,3825,3825,0
|
|
20240102,154200,243367930,3825,3825,3825,3825,0
|
|
20240102,154100,243367930,3825,3825,3825,3825,0
|
|
20240102,154000,243367930,3825,3825,3825,3825,0
|
|
20240102,153900,243367930,3825,3825,3825,3825,0
|
|
20240102,153800,243367930,3825,3825,3825,3825,0
|
|
20240102,153700,243367930,3825,3825,3825,3825,0
|
|
20240102,153600,243367930,3825,3825,3825,3825,0
|
|
20240102,153500,243367930,3825,3825,3825,3825,0
|
|
20240102,153400,243367930,3825,3825,3825,3825,0
|
|
20240102,153300,243367930,3825,3825,3825,3825,0
|
|
20240102,153200,243367930,3825,3825,3825,3825,0
|
|
20240102,153100,243367930,3825,3825,3825,3825,0
|
|
20240102,153000,243367930,3825,3825,3825,3825,1000
|
|
20240102,152900,239542930,3815,3815,3815,3815,0
|
|
20240102,152800,239542930,3815,3815,3815,3815,0
|
|
20240102,152700,239542930,3815,3815,3815,3815,0
|
|
20240102,152600,239542930,3815,3815,3815,3815,0
|
|
20240102,152500,239542930,3815,3815,3815,3815,0
|
|
20240102,152400,239542930,3815,3815,3815,3815,0
|
|
20240102,152300,239542930,3815,3815,3815,3815,0
|
|
20240102,152200,239542930,3815,3815,3815,3815,0
|
|
20240102,152100,239542930,3815,3815,3815,3815,0
|
|
20240102,152000,239542930,3815,3815,3815,3815,0
|
|
20240102,151900,239542930,3815,3810,3815,3810,10
|
|
20240102,151800,239504805,3760,3800,3800,3760,1256
|
|
20240102,151700,234747215,3815,3815,3815,3815,0
|
|
20240102,151600,234747215,3815,3815,3815,3815,0
|
|
20240102,151500,234747215,3815,3815,3815,3815,0
|
|
20240102,151400,234747215,3815,3815,3815,3815,1
|
|
20240102,151300,234743400,3815,3805,3815,3805,189
|
|
20240102,151200,234023895,3800,3805,3805,3800,475
|
|
20240102,151100,232218750,3805,3810,3810,3805,819
|
|
20240102,151000,229101715,3810,3810,3810,3810,0
|
|
20240102,150900,229101715,3810,3810,3810,3810,750
|
|
20240102,150800,226244215,3810,3810,3810,3810,0
|
|
20240102,150700,226244215,3810,3810,3810,3810,600
|
|
20240102,150600,223958215,3820,3820,3820,3820,0
|
|
20240102,150500,223958215,3820,3820,3820,3820,0
|
|
20240102,150400,223958215,3820,3820,3820,3820,0
|
|
20240102,150300,223958215,3820,3820,3820,3820,50
|
|
20240102,150200,223767215,3820,3820,3820,3820,0
|
|
20240102,150100,223767215,3820,3820,3820,3820,0
|
|
20240102,150000,223767215,3820,3820,3820,3820,417
|
|
20240102,145900,222174275,3820,3820,3820,3820,0
|
|
20240102,145800,222174275,3820,3810,3820,3810,11
|
|
20240102,145700,222132265,3810,3810,3810,3810,1
|
|
20240102,145600,222128455,3815,3815,3815,3815,0
|
|
20240102,145500,222128455,3815,3815,3815,3815,10
|
|
20240102,145400,222090305,3815,3815,3815,3815,256
|
|
20240102,145300,221113665,3815,3815,3815,3815,0
|
|
20240102,145200,221113665,3815,3815,3815,3815,0
|
|
20240102,145100,221113665,3815,3815,3815,3815,0
|
|
20240102,145000,221113665,3815,3815,3815,3815,0
|
|
20240102,144900,221113665,3815,3815,3815,3815,0
|
|
20240102,144800,221113665,3815,3815,3815,3815,250
|
|
20240102,144700,220159915,3815,3815,3815,3815,167
|
|
20240102,144600,219522810,3815,3815,3815,3815,0
|
|
20240102,144500,219522810,3815,3815,3815,3815,0
|
|
20240102,144400,219522810,3815,3815,3815,3815,0
|
|
20240102,144300,219522810,3815,3815,3815,3815,2
|
|
20240102,144200,219515180,3815,3815,3815,3815,0
|
|
20240102,144100,219515180,3815,3815,3815,3815,0
|
|
20240102,144000,219515180,3815,3815,3815,3815,0
|
|
20240102,143900,219515180,3815,3815,3815,3815,0
|
|
20240102,143800,219515180,3815,3815,3815,3815,10
|
|
20240102,143700,219477030,3820,3820,3820,3820,44
|
|
20240102,143600,219308950,3820,3820,3820,3820,0
|
|
20240102,143500,219308950,3820,3820,3820,3820,29
|
|
20240102,143400,219198170,3820,3820,3820,3820,0
|
|
20240102,143300,219198170,3820,3820,3820,3820,1
|
|
20240102,143200,219194350,3825,3825,3825,3825,20
|
|
20240102,143100,219117850,3825,3825,3825,3825,0
|
|
20240102,143000,219117850,3825,3825,3825,3825,0
|
|
20240102,142900,219117850,3825,3825,3825,3825,21
|
|
20240102,142800,219037525,3815,3815,3815,3815,0
|
|
20240102,142700,219037525,3815,3815,3815,3815,161
|
|
20240102,142600,218423310,3825,3825,3825,3825,0
|
|
20240102,142500,218423310,3825,3820,3825,3820,4
|
|
20240102,142400,218408015,3815,3815,3815,3815,0
|
|
20240102,142300,218408015,3815,3815,3815,3815,165
|
|
20240102,142200,217778540,3820,3820,3820,3820,200
|
|
20240102,142100,217014540,3820,3820,3820,3820,0
|
|
20240102,142000,217014540,3820,3820,3820,3820,25
|
|
20240102,141900,216919040,3820,3820,3820,3820,0
|
|
20240102,141800,216919040,3820,3820,3820,3820,0
|
|
20240102,141700,216919040,3820,3820,3820,3820,0
|
|
20240102,141600,216919040,3820,3820,3820,3820,3
|
|
20240102,141500,216907580,3820,3820,3820,3820,0
|
|
20240102,141400,216907580,3820,3820,3820,3820,0
|
|
20240102,141300,216907580,3820,3820,3820,3820,4
|
|
20240102,141200,216892300,3820,3820,3820,3820,0
|
|
20240102,141100,216892300,3820,3820,3820,3820,0
|
|
20240102,141000,216892300,3820,3820,3820,3820,0
|
|
20240102,140900,216892300,3820,3820,3820,3820,0
|
|
20240102,140800,216892300,3820,3820,3820,3820,1
|
|
20240102,140700,216888480,3815,3815,3815,3815,88
|
|
20240102,140600,216552760,3815,3815,3815,3815,78
|
|
20240102,140500,216255190,3810,3810,3810,3810,0
|
|
20240102,140400,216255190,3810,3810,3810,3810,0
|
|
20240102,140300,216255190,3810,3810,3810,3810,100
|
|
20240102,140200,215874190,3810,3810,3810,3810,269
|
|
20240102,140100,214849300,3820,3820,3820,3820,0
|
|
20240102,140000,214849300,3820,3820,3820,3820,834
|
|
20240102,135900,211663420,3820,3820,3820,3820,0
|
|
20240102,135800,211663420,3820,3820,3820,3820,8
|
|
20240102,135700,211632860,3830,3830,3830,3830,0
|
|
20240102,135600,211632860,3830,3830,3830,3830,3
|
|
20240102,135500,211621370,3830,3830,3830,3830,2
|
|
20240102,135400,211613710,3820,3820,3820,3820,0
|
|
20240102,135300,211613710,3820,3820,3820,3820,0
|
|
20240102,135200,211613710,3820,3820,3820,3820,5
|
|
20240102,135100,211594610,3820,3820,3820,3820,0
|
|
20240102,135000,211594610,3820,3820,3820,3820,0
|
|
20240102,134900,211594610,3820,3820,3820,3820,1
|
|
20240102,134800,211590790,3820,3820,3820,3820,0
|
|
20240102,134700,211590790,3820,3815,3820,3815,289
|
|
20240102,134600,210486945,3815,3815,3815,3815,0
|
|
20240102,134500,210486945,3815,3815,3815,3815,26
|
|
20240102,134400,210387755,3815,3815,3815,3815,48
|
|
20240102,134300,210204635,3810,3810,3810,3810,0
|
|
20240102,134200,210204635,3810,3810,3810,3810,0
|
|
20240102,134100,210204635,3810,3810,3810,3810,0
|
|
20240102,134000,210204635,3810,3810,3810,3810,2
|
|
20240102,133900,210197015,3810,3810,3810,3810,0
|
|
20240102,133800,210197015,3810,3810,3810,3810,0
|
|
20240102,133700,210197015,3810,3810,3810,3810,8
|
|
20240102,133600,210166535,3810,3810,3810,3810,12
|
|
20240102,133500,210120815,3810,3810,3810,3810,299
|
|
20240102,133400,208981625,3820,3820,3820,3820,0
|
|
20240102,133300,208981625,3820,3820,3820,3820,143
|
|
20240102,133200,208435365,3830,3835,3835,3830,99
|
|
20240102,133100,208056190,3835,3835,3835,3835,30
|
|
20240102,133000,207941140,3835,3835,3835,3835,0
|
|
20240102,132900,207941140,3835,3835,3835,3835,379
|
|
20240102,132800,206487675,3835,3835,3835,3835,1
|
|
20240102,132700,206483840,3835,3840,3840,3835,2523
|
|
20240102,132600,196796315,3835,3825,3835,3825,1122
|
|
20240102,132500,192494205,3830,3830,3830,3830,140
|
|
20240102,132400,191958005,3830,3830,3830,3830,984
|
|
20240102,132300,188189285,3830,3830,3830,3830,111
|
|
20240102,132200,187764155,3825,3825,3825,3825,30
|
|
20240102,132100,187649405,3825,3825,3825,3825,32
|
|
20240102,132000,187527005,3825,3825,3825,3825,0
|
|
20240102,131900,187527005,3825,3825,3825,3825,0
|
|
20240102,131800,187527005,3825,3825,3825,3825,35
|
|
20240102,131700,187393130,3825,3830,3830,3825,571
|
|
20240102,131600,185206335,3825,3825,3825,3825,0
|
|
20240102,131500,185206335,3825,3825,3825,3825,375
|
|
20240102,131400,183771960,3825,3820,3825,3820,271
|
|
20240102,131300,182736020,3815,3815,3815,3815,10
|
|
20240102,131200,182697870,3815,3815,3815,3815,20
|
|
20240102,131100,182621570,3815,3815,3815,3815,0
|
|
20240102,131000,182621570,3815,3815,3815,3815,0
|
|
20240102,130900,182621570,3815,3815,3815,3815,300
|
|
20240102,130800,181477070,3815,3815,3815,3815,0
|
|
20240102,130700,181477070,3815,3810,3815,3810,26
|
|
20240102,130600,181378005,3800,3800,3800,3800,7
|
|
20240102,130500,181351405,3800,3800,3800,3800,0
|
|
20240102,130400,181351405,3800,3800,3800,3800,12
|
|
20240102,130300,181305805,3800,3800,3800,3800,215
|
|
20240102,130200,180488805,3800,3800,3815,3800,109
|
|
20240102,130100,180074590,3800,3800,3800,3800,117
|
|
20240102,130000,179629990,3800,3800,3800,3800,0
|
|
20240102,125900,179629990,3800,3800,3800,3800,4
|
|
20240102,125800,179614790,3800,3800,3800,3800,4
|
|
20240102,125700,179599590,3800,3795,3800,3795,5
|
|
20240102,125600,179580595,3795,3795,3795,3795,3
|
|
20240102,125500,179569210,3800,3800,3800,3800,195
|
|
20240102,125400,178828210,3790,3790,3790,3790,0
|
|
20240102,125300,178828210,3790,3790,3790,3790,0
|
|
20240102,125200,178828210,3790,3790,3790,3790,0
|
|
20240102,125100,178828210,3790,3790,3790,3790,120
|
|
20240102,125000,178373410,3790,3790,3790,3790,0
|
|
20240102,124900,178373410,3790,3790,3790,3790,0
|
|
20240102,124800,178373410,3790,3790,3790,3790,0
|
|
20240102,124700,178373410,3790,3785,3790,3785,19
|
|
20240102,124600,178301445,3790,3790,3790,3790,0
|
|
20240102,124500,178301445,3790,3790,3790,3790,0
|
|
20240102,124400,178301445,3790,3790,3790,3790,0
|
|
20240102,124300,178301445,3790,3790,3790,3790,0
|
|
20240102,124200,178301445,3790,3790,3790,3785,251
|
|
20240102,124100,177350185,3755,3745,3755,3745,37
|
|
20240102,124000,177211475,3750,3745,3750,3745,30
|
|
20240102,123900,177099035,3745,3740,3745,3740,270
|
|
20240102,123800,176087890,3740,3745,3745,3740,4
|
|
20240102,123700,176072925,3745,3740,3745,3740,97
|
|
20240102,123600,175710105,3740,3740,3740,3740,36
|
|
20240102,123500,175575465,3745,3740,3745,3740,111
|
|
20240102,123400,175160065,3740,3740,3740,3740,64
|
|
20240102,123300,174920705,3740,3735,3740,3735,89
|
|
20240102,123200,174587905,3740,3730,3740,3730,193
|
|
20240102,123100,173866870,3735,3730,3735,3730,127
|
|
20240102,123000,173392680,3730,3735,3735,3730,853
|
|
20240102,122900,170206990,3730,3730,3730,3730,0
|
|
20240102,122800,170206990,3730,3735,3735,3730,668
|
|
20240102,122700,167713260,3740,3740,3740,3740,256
|
|
20240102,122600,166755820,3745,3745,3745,3745,1
|
|
20240102,122500,166752075,3745,3745,3745,3745,0
|
|
20240102,122400,166752075,3745,3745,3745,3745,0
|
|
20240102,122300,166752075,3745,3745,3745,3745,0
|
|
20240102,122200,166752075,3745,3745,3745,3745,10
|
|
20240102,122100,166714625,3745,3745,3745,3745,0
|
|
20240102,122000,166714625,3745,3745,3745,3745,0
|
|
20240102,121900,166714625,3745,3750,3750,3745,1095
|
|
20240102,121800,162609995,3750,3755,3755,3750,431
|
|
20240102,121700,160991665,3755,3760,3760,3755,227
|
|
20240102,121600,160138190,3760,3760,3760,3760,0
|
|
20240102,121500,160138190,3760,3760,3760,3760,27
|
|
20240102,121400,160036670,3755,3755,3755,3755,0
|
|
20240102,121300,160036670,3755,3755,3755,3755,0
|
|
20240102,121200,160036670,3755,3755,3755,3755,8
|
|
20240102,121100,160006630,3755,3755,3755,3755,0
|
|
20240102,121000,160006630,3755,3760,3760,3755,39
|
|
20240102,120900,159860100,3760,3760,3760,3760,583
|
|
20240102,120800,157668020,3750,3750,3750,3750,16
|
|
20240102,120700,157608020,3750,3750,3750,3750,6
|
|
20240102,120600,157585520,3755,3750,3755,3750,18
|
|
20240102,120500,157517990,3750,3750,3750,3750,141
|
|
20240102,120400,156989240,3750,3750,3750,3750,0
|
|
20240102,120300,156989240,3750,3750,3750,3750,0
|
|
20240102,120200,156989240,3750,3750,3750,3750,0
|
|
20240102,120100,156989240,3750,3750,3750,3750,0
|
|
20240102,120000,156989240,3750,3750,3750,3750,0
|
|
20240102,115900,156989240,3750,3750,3750,3750,1
|
|
20240102,115800,156985490,3760,3760,3760,3760,0
|
|
20240102,115700,156985490,3760,3760,3760,3760,1
|
|
20240102,115600,156981730,3760,3760,3760,3760,1
|
|
20240102,115500,156977970,3765,3765,3765,3765,0
|
|
20240102,115400,156977970,3765,3765,3765,3765,0
|
|
20240102,115300,156977970,3765,3765,3765,3765,0
|
|
20240102,115200,156977970,3765,3765,3765,3765,0
|
|
20240102,115100,156977970,3765,3765,3765,3765,0
|
|
20240102,115000,156977970,3765,3765,3765,3765,3
|
|
20240102,114900,156966675,3750,3750,3750,3750,0
|
|
20240102,114800,156966675,3750,3750,3750,3750,25
|
|
20240102,114700,156872925,3750,3750,3750,3750,0
|
|
20240102,114600,156872925,3750,3760,3760,3750,335
|
|
20240102,114500,155616635,3760,3760,3760,3760,0
|
|
20240102,114400,155616635,3760,3760,3760,3760,0
|
|
20240102,114300,155616635,3760,3760,3760,3760,0
|
|
20240102,114200,155616635,3760,3760,3760,3760,0
|
|
20240102,114100,155616635,3760,3760,3760,3760,0
|
|
20240102,114000,155616635,3760,3760,3760,3760,0
|
|
20240102,113900,155616635,3760,3760,3760,3760,0
|
|
20240102,113800,155616635,3760,3760,3760,3760,0
|
|
20240102,113700,155616635,3760,3760,3760,3760,4
|
|
20240102,113600,155601595,3760,3760,3760,3760,0
|
|
20240102,113500,155601595,3760,3760,3760,3760,4
|
|
20240102,113400,155586555,3750,3750,3750,3750,0
|
|
20240102,113300,155586555,3750,3750,3750,3750,0
|
|
20240102,113200,155586555,3750,3780,3785,3750,1709
|
|
20240102,113100,149136720,3780,3775,3780,3775,224
|
|
20240102,113000,148291065,3770,3770,3770,3770,5
|
|
20240102,112900,148272215,3770,3775,3775,3770,76
|
|
20240102,112800,147985475,3775,3770,3775,3770,769
|
|
20240102,112700,145086050,3770,3770,3770,3770,4
|
|
20240102,112600,145070970,3765,3765,3765,3765,374
|
|
20240102,112500,143662860,3755,3755,3755,3755,0
|
|
20240102,112400,143662860,3755,3755,3755,3755,0
|
|
20240102,112300,143662860,3755,3755,3755,3755,2
|
|
20240102,112200,143655350,3755,3765,3765,3755,1445
|
|
20240102,112100,138224535,3760,3760,3760,3760,260
|
|
20240102,112000,137246935,3760,3760,3760,3760,1340
|
|
20240102,111900,132208535,3760,3760,3760,3760,0
|
|
20240102,111800,132208535,3760,3760,3760,3760,0
|
|
20240102,111700,132208535,3760,3760,3760,3760,0
|
|
20240102,111600,132208535,3760,3765,3765,3760,310
|
|
20240102,111500,131042830,3770,3770,3770,3770,2
|
|
20240102,111400,131035290,3770,3770,3770,3770,0
|
|
20240102,111300,131035290,3770,3770,3770,3770,3
|
|
20240102,111200,131023980,3770,3770,3770,3770,0
|
|
20240102,111100,131023980,3770,3770,3770,3770,0
|
|
20240102,111000,131023980,3770,3770,3770,3770,0
|
|
20240102,110900,131023980,3770,3770,3770,3770,390
|
|
20240102,110800,129553680,3760,3765,3765,3760,100
|
|
20240102,110700,129177610,3770,3770,3770,3770,100
|
|
20240102,110600,128800610,3760,3760,3760,3760,0
|
|
20240102,110500,128800610,3760,3760,3760,3760,300
|
|
20240102,110400,127672610,3770,3770,3770,3770,0
|
|
20240102,110300,127672610,3770,3760,3770,3760,2
|
|
20240102,110200,127665080,3760,3760,3760,3760,0
|
|
20240102,110100,127665080,3760,3765,3765,3760,960
|
|
20240102,110000,124055395,3770,3770,3770,3770,207
|
|
20240102,105900,123275005,3765,3765,3765,3765,1
|
|
20240102,105800,123271240,3760,3760,3760,3760,1
|
|
20240102,105700,123267480,3760,3770,3770,3760,507
|
|
20240102,105600,121361090,3765,3765,3765,3765,0
|
|
20240102,105500,121361090,3765,3765,3765,3765,0
|
|
20240102,105400,121361090,3765,3765,3765,3765,0
|
|
20240102,105300,121361090,3765,3765,3765,3765,0
|
|
20240102,105200,121361090,3765,3765,3765,3765,0
|
|
20240102,105100,121361090,3765,3765,3765,3765,303
|
|
20240102,105000,120220295,3765,3765,3765,3765,5
|
|
20240102,104900,120201470,3765,3755,3765,3755,16
|
|
20240102,104800,120141280,3760,3760,3760,3760,337
|
|
20240102,104700,118874160,3755,3755,3755,3755,0
|
|
20240102,104600,118874160,3755,3760,3760,3755,5
|
|
20240102,104500,118855375,3755,3755,3755,3755,0
|
|
20240102,104400,118855375,3755,3755,3755,3755,4
|
|
20240102,104300,118840355,3755,3755,3755,3755,15
|
|
20240102,104200,118784030,3760,3760,3760,3760,368
|
|
20240102,104100,117400350,3760,3770,3770,3760,83
|
|
20240102,104000,117088050,3770,3770,3770,3770,30
|
|
20240102,103900,116974950,3760,3760,3760,3760,3
|
|
20240102,103800,116963670,3760,3755,3760,3755,574
|
|
20240102,103700,114806780,3745,3745,3745,3745,0
|
|
20240102,103600,114806780,3745,3745,3750,3745,694
|
|
20240102,103500,112207575,3745,3745,3750,3745,50
|
|
20240102,103400,112020260,3745,3740,3755,3740,672
|
|
20240102,103300,109500630,3740,3740,3740,3740,31
|
|
20240102,103200,109384690,3740,3740,3740,3740,0
|
|
20240102,103100,109384690,3740,3740,3740,3740,500
|
|
20240102,103000,107514690,3740,3740,3740,3740,34
|
|
20240102,102900,107387530,3740,3760,3760,3740,1146
|
|
20240102,102800,103090960,3760,3760,3760,3760,35
|
|
20240102,102700,102959360,3760,3750,3760,3750,130
|
|
20240102,102600,102471045,3750,3750,3750,3750,928
|
|
20240102,102500,98991045,3750,3755,3755,3750,954
|
|
20240102,102400,95413010,3755,3765,3765,3750,517
|
|
20240102,102300,93471480,3755,3775,3775,3755,729
|
|
20240102,102200,90731670,3780,3795,3795,3775,516
|
|
20240102,102100,88783340,3790,3790,3790,3790,71
|
|
20240102,102000,88514250,3780,3810,3810,3775,258
|
|
20240102,101900,87536070,3815,3815,3815,3815,27
|
|
20240102,101800,87433065,3815,3815,3815,3815,121
|
|
20240102,101700,86971450,3815,3820,3820,3815,458
|
|
20240102,101600,85221920,3820,3820,3820,3820,25
|
|
20240102,101500,85126420,3820,3825,3825,3820,299
|
|
20240102,101400,83982865,3830,3825,3830,3825,359
|
|
20240102,101300,82609410,3830,3825,3830,3825,338
|
|
20240102,101200,81316485,3830,3825,3835,3825,298
|
|
20240102,101100,80174805,3830,3820,3830,3820,1847
|
|
20240102,101000,73103905,3820,3815,3820,3815,66
|
|
20240102,100900,72852005,3815,3815,3820,3815,2382
|
|
20240102,100800,63760995,3815,3810,3820,3810,697
|
|
20240102,100700,61103150,3810,3755,3810,3755,1881
|
|
20240102,100600,53979850,3750,3750,3755,3750,522
|
|
20240102,100500,52021955,3750,3710,3750,3710,1389
|
|
20240102,100400,46843150,3705,3700,3705,3700,889
|
|
20240102,100300,43550100,3685,3695,3705,3685,2639
|
|
20240102,100200,33791745,3690,3685,3690,3685,914
|
|
20240102,100100,30419695,3685,3685,3685,3685,1562
|
|
20240102,100000,24663725,3685,3685,3695,3685,5900
|