656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195300,113611230,3910,3910,3910,3910,70
|
|
20240104,195200,113611230,3910,3910,3910,3910,0
|
|
20240104,195100,113611230,3910,3910,3910,3910,0
|
|
20240104,195000,113611230,3910,3910,3910,3910,0
|
|
20240104,194900,113611230,3910,3910,3910,3910,0
|
|
20240104,194800,113611230,3910,3910,3910,3910,0
|
|
20240104,194700,113611230,3910,3910,3910,3910,0
|
|
20240104,194600,113611230,3910,3910,3910,3910,0
|
|
20240104,194500,113611230,3910,3910,3910,3910,0
|
|
20240104,194400,113611230,3910,3910,3910,3910,0
|
|
20240104,194300,113611230,3910,3910,3910,3910,0
|
|
20240104,194200,113611230,3910,3910,3910,3910,0
|
|
20240104,194100,113611230,3910,3910,3910,3910,0
|
|
20240104,194000,113611230,3910,3910,3910,3910,0
|
|
20240104,193900,113611230,3910,3910,3910,3910,0
|
|
20240104,193800,113611230,3910,3910,3910,3910,0
|
|
20240104,193700,113611230,3910,3910,3910,3910,0
|
|
20240104,193600,113611230,3910,3910,3910,3910,0
|
|
20240104,193500,113611230,3910,3910,3910,3910,0
|
|
20240104,193400,113611230,3910,3910,3910,3910,0
|
|
20240104,193300,113611230,3910,3910,3910,3910,0
|
|
20240104,193200,113611230,3910,3910,3910,3910,0
|
|
20240104,193100,113611230,3910,3910,3910,3910,0
|
|
20240104,193000,113611230,3910,3910,3910,3910,0
|
|
20240104,192900,113611230,3910,3910,3910,3910,0
|
|
20240104,192800,113611230,3910,3910,3910,3910,0
|
|
20240104,192700,113611230,3910,3910,3910,3910,0
|
|
20240104,192600,113611230,3910,3910,3910,3910,0
|
|
20240104,192500,113611230,3910,3910,3910,3910,0
|
|
20240104,192400,113611230,3910,3910,3910,3910,0
|
|
20240104,192300,113611230,3910,3910,3910,3910,70
|
|
20240104,192200,113611230,3910,3910,3910,3910,0
|
|
20240104,192100,113611230,3910,3910,3910,3910,0
|
|
20240104,192000,113611230,3910,3910,3910,3910,0
|
|
20240104,191900,113611230,3910,3910,3910,3910,0
|
|
20240104,191800,113611230,3910,3910,3910,3910,0
|
|
20240104,191700,113611230,3910,3910,3910,3910,0
|
|
20240104,191600,113611230,3910,3910,3910,3910,0
|
|
20240104,191500,113611230,3910,3910,3910,3910,0
|
|
20240104,191400,113611230,3910,3910,3910,3910,0
|
|
20240104,191300,113611230,3910,3910,3910,3910,0
|
|
20240104,191200,113611230,3910,3910,3910,3910,0
|
|
20240104,191100,113611230,3910,3910,3910,3910,0
|
|
20240104,191000,113611230,3910,3910,3910,3910,0
|
|
20240104,190900,113611230,3910,3910,3910,3910,0
|
|
20240104,190800,113611230,3910,3910,3910,3910,0
|
|
20240104,190700,113611230,3910,3910,3910,3910,0
|
|
20240104,190600,113611230,3910,3910,3910,3910,0
|
|
20240104,190500,113611230,3910,3910,3910,3910,0
|
|
20240104,190400,113611230,3910,3910,3910,3910,0
|
|
20240104,190300,113611230,3910,3910,3910,3910,0
|
|
20240104,190200,113611230,3910,3910,3910,3910,0
|
|
20240104,190100,113611230,3910,3910,3910,3910,0
|
|
20240104,190000,113611230,3910,3910,3910,3910,0
|
|
20240104,185900,113611230,3910,3910,3910,3910,0
|
|
20240104,185800,113611230,3910,3910,3910,3910,0
|
|
20240104,185700,113611230,3910,3910,3910,3910,0
|
|
20240104,185600,113611230,3910,3910,3910,3910,0
|
|
20240104,185500,113611230,3910,3910,3910,3910,0
|
|
20240104,185400,113611230,3910,3910,3910,3910,0
|
|
20240104,185300,113611230,3910,3910,3910,3910,70
|
|
20240104,185200,113611230,3910,3910,3910,3910,0
|
|
20240104,185100,113611230,3910,3910,3910,3910,0
|
|
20240104,185000,113611230,3910,3910,3910,3910,0
|
|
20240104,184900,113611230,3910,3910,3910,3910,0
|
|
20240104,184800,113611230,3910,3910,3910,3910,0
|
|
20240104,184700,113611230,3910,3910,3910,3910,0
|
|
20240104,184600,113611230,3910,3910,3910,3910,0
|
|
20240104,184500,113611230,3910,3910,3910,3910,0
|
|
20240104,184400,113611230,3910,3910,3910,3910,0
|
|
20240104,184300,113611230,3910,3910,3910,3910,0
|
|
20240104,184200,113611230,3910,3910,3910,3910,0
|
|
20240104,184100,113611230,3910,3910,3910,3910,0
|
|
20240104,184000,113611230,3910,3910,3910,3910,0
|
|
20240104,183900,113611230,3910,3910,3910,3910,0
|
|
20240104,183800,113611230,3910,3910,3910,3910,0
|
|
20240104,183700,113611230,3910,3910,3910,3910,0
|
|
20240104,183600,113611230,3910,3910,3910,3910,0
|
|
20240104,183500,113611230,3910,3910,3910,3910,0
|
|
20240104,183400,113611230,3910,3910,3910,3910,0
|
|
20240104,183300,113611230,3910,3910,3910,3910,0
|
|
20240104,183200,113611230,3910,3910,3910,3910,0
|
|
20240104,183100,113611230,3910,3910,3910,3910,0
|
|
20240104,183000,113611230,3910,3910,3910,3910,0
|
|
20240104,182900,113611230,3910,3910,3910,3910,0
|
|
20240104,182800,113611230,3910,3910,3910,3910,0
|
|
20240104,182700,113611230,3910,3910,3910,3910,0
|
|
20240104,182600,113611230,3910,3910,3910,3910,0
|
|
20240104,182500,113611230,3910,3910,3910,3910,0
|
|
20240104,182400,113611230,3910,3910,3910,3910,0
|
|
20240104,182300,113611230,3910,3910,3910,3910,70
|
|
20240104,182200,113611230,3910,3910,3910,3910,0
|
|
20240104,182100,113611230,3910,3910,3910,3910,0
|
|
20240104,182000,113611230,3910,3910,3910,3910,0
|
|
20240104,181900,113611230,3910,3910,3910,3910,0
|
|
20240104,181800,113611230,3910,3910,3910,3910,0
|
|
20240104,181700,113611230,3910,3910,3910,3910,0
|
|
20240104,181600,113611230,3910,3910,3910,3910,0
|
|
20240104,181500,113611230,3910,3910,3910,3910,0
|
|
20240104,181400,113611230,3910,3910,3910,3910,0
|
|
20240104,181300,113611230,3910,3910,3910,3910,0
|
|
20240104,181200,113611230,3910,3910,3910,3910,0
|
|
20240104,181100,113611230,3910,3910,3910,3910,0
|
|
20240104,181000,113611230,3910,3910,3910,3910,0
|
|
20240104,180900,113611230,3910,3910,3910,3910,0
|
|
20240104,180800,113611230,3910,3910,3910,3910,0
|
|
20240104,180700,113611230,3910,3910,3910,3910,0
|
|
20240104,180600,113611230,3910,3910,3910,3910,0
|
|
20240104,180500,113611230,3910,3910,3910,3910,0
|
|
20240104,180400,113611230,3910,3910,3910,3910,0
|
|
20240104,180300,113611230,3910,3910,3910,3910,0
|
|
20240104,180200,113611230,3910,3910,3910,3910,0
|
|
20240104,180100,113611230,3910,3910,3910,3910,0
|
|
20240104,180000,113611230,3910,3910,3910,3910,0
|
|
20240104,175900,113611230,3910,3910,3910,3910,0
|
|
20240104,175800,113611230,3910,3910,3910,3910,0
|
|
20240104,175700,113611230,3910,3910,3910,3910,0
|
|
20240104,175600,113611230,3910,3910,3910,3910,0
|
|
20240104,175500,113611230,3910,3910,3910,3910,0
|
|
20240104,175400,113611230,3910,3910,3910,3910,0
|
|
20240104,175300,113611230,3910,3910,3910,3910,70
|
|
20240104,175200,113611230,3910,3910,3910,3910,0
|
|
20240104,175100,113611230,3910,3910,3910,3910,0
|
|
20240104,175000,113611230,3910,3910,3910,3910,0
|
|
20240104,174900,113611230,3910,3910,3910,3910,0
|
|
20240104,174800,113611230,3910,3910,3910,3910,0
|
|
20240104,174700,113611230,3910,3910,3910,3910,0
|
|
20240104,174600,113611230,3910,3910,3910,3910,0
|
|
20240104,174500,113611230,3910,3910,3910,3910,0
|
|
20240104,174400,113611230,3910,3910,3910,3910,0
|
|
20240104,174300,113611230,3910,3910,3910,3910,0
|
|
20240104,174200,113611230,3910,3910,3910,3910,0
|
|
20240104,174100,113611230,3910,3910,3910,3910,0
|
|
20240104,174000,113611230,3910,3910,3910,3910,0
|
|
20240104,173900,113611230,3910,3910,3910,3910,0
|
|
20240104,173800,113611230,3910,3910,3910,3910,0
|
|
20240104,173700,113611230,3910,3910,3910,3910,0
|
|
20240104,173600,113611230,3910,3910,3910,3910,0
|
|
20240104,173500,113611230,3910,3910,3910,3910,0
|
|
20240104,173400,113611230,3910,3910,3910,3910,0
|
|
20240104,173300,113611230,3910,3910,3910,3910,0
|
|
20240104,173200,113611230,3910,3910,3910,3910,0
|
|
20240104,173100,113611230,3910,3910,3910,3910,0
|
|
20240104,173000,113611230,3910,3910,3910,3910,0
|
|
20240104,172900,113611230,3910,3910,3910,3910,0
|
|
20240104,172800,113611230,3910,3910,3910,3910,0
|
|
20240104,172700,113611230,3910,3910,3910,3910,0
|
|
20240104,172600,113611230,3910,3910,3910,3910,0
|
|
20240104,172500,113611230,3910,3910,3910,3910,0
|
|
20240104,172400,113611230,3910,3910,3910,3910,0
|
|
20240104,172300,113611230,3910,3910,3910,3910,70
|
|
20240104,172200,113611230,3910,3910,3910,3910,0
|
|
20240104,172100,113611230,3910,3910,3910,3910,0
|
|
20240104,172000,113611230,3910,3910,3910,3910,0
|
|
20240104,171900,113611230,3910,3910,3910,3910,0
|
|
20240104,171800,113611230,3910,3910,3910,3910,0
|
|
20240104,171700,113611230,3910,3910,3910,3910,0
|
|
20240104,171600,113611230,3910,3910,3910,3910,0
|
|
20240104,171500,113611230,3910,3910,3910,3910,0
|
|
20240104,171400,113611230,3910,3910,3910,3910,0
|
|
20240104,171300,113611230,3910,3910,3910,3910,0
|
|
20240104,171200,113611230,3910,3910,3910,3910,0
|
|
20240104,171100,113611230,3910,3910,3910,3910,0
|
|
20240104,171000,113611230,3910,3910,3910,3910,0
|
|
20240104,170900,113611230,3910,3910,3910,3910,0
|
|
20240104,170800,113611230,3910,3910,3910,3910,0
|
|
20240104,170700,113611230,3910,3910,3910,3910,0
|
|
20240104,170600,113611230,3910,3910,3910,3910,0
|
|
20240104,170500,113611230,3910,3910,3910,3910,0
|
|
20240104,170400,113611230,3910,3910,3910,3910,0
|
|
20240104,170300,113611230,3910,3910,3910,3910,0
|
|
20240104,170200,113611230,3910,3910,3910,3910,0
|
|
20240104,170100,113611230,3910,3910,3910,3910,0
|
|
20240104,170000,113611230,3910,3910,3910,3910,0
|
|
20240104,165900,113611230,3910,3910,3910,3910,0
|
|
20240104,165800,113611230,3910,3910,3910,3910,0
|
|
20240104,165700,113611230,3910,3910,3910,3910,0
|
|
20240104,165600,113611230,3910,3910,3910,3910,0
|
|
20240104,165500,113611230,3910,3910,3910,3910,0
|
|
20240104,165400,113611230,3910,3910,3910,3910,0
|
|
20240104,165300,113611230,3910,3910,3910,3910,70
|
|
20240104,165200,113611230,3910,3910,3910,3910,0
|
|
20240104,165100,113611230,3910,3910,3910,3910,0
|
|
20240104,165000,113611230,3910,3910,3910,3910,0
|
|
20240104,164900,113611230,3910,3910,3910,3910,0
|
|
20240104,164800,113611230,3910,3910,3910,3910,0
|
|
20240104,164700,113611230,3910,3910,3910,3910,0
|
|
20240104,164600,113611230,3910,3910,3910,3910,0
|
|
20240104,164500,113611230,3910,3910,3910,3910,0
|
|
20240104,164400,113611230,3910,3910,3910,3910,0
|
|
20240104,164300,113611230,3910,3910,3910,3910,0
|
|
20240104,164200,113611230,3910,3910,3910,3910,0
|
|
20240104,164100,113611230,3910,3910,3910,3910,0
|
|
20240104,164000,113611230,3910,3910,3910,3910,0
|
|
20240104,163900,113611230,3910,3910,3910,3910,0
|
|
20240104,163800,113611230,3910,3910,3910,3910,0
|
|
20240104,163700,113611230,3910,3910,3910,3910,0
|
|
20240104,163600,113611230,3910,3910,3910,3910,0
|
|
20240104,163500,113611230,3910,3910,3910,3910,0
|
|
20240104,163400,113611230,3910,3910,3910,3910,0
|
|
20240104,163300,113611230,3910,3910,3910,3910,0
|
|
20240104,163200,113611230,3910,3910,3910,3910,0
|
|
20240104,163100,113611230,3910,3910,3910,3910,0
|
|
20240104,163000,113611230,3910,3910,3910,3910,0
|
|
20240104,162900,113611230,3910,3910,3910,3910,0
|
|
20240104,162800,113611230,3910,3910,3910,3910,0
|
|
20240104,162700,113611230,3910,3910,3910,3910,0
|
|
20240104,162600,113611230,3910,3910,3910,3910,0
|
|
20240104,162500,113611230,3910,3910,3910,3910,0
|
|
20240104,162400,113611230,3910,3910,3910,3910,0
|
|
20240104,162300,113611230,3910,3910,3910,3910,70
|
|
20240104,162200,113611230,3910,3910,3910,3910,0
|
|
20240104,162100,113611230,3910,3910,3910,3910,0
|
|
20240104,162000,113611230,3910,3910,3910,3910,0
|
|
20240104,161900,113611230,3910,3910,3910,3910,0
|
|
20240104,161800,113611230,3910,3910,3910,3910,0
|
|
20240104,161700,113611230,3910,3910,3910,3910,0
|
|
20240104,161600,113611230,3910,3910,3910,3910,0
|
|
20240104,161500,113611230,3910,3910,3910,3910,0
|
|
20240104,161400,113611230,3910,3910,3910,3910,0
|
|
20240104,161300,113611230,3910,3910,3910,3910,0
|
|
20240104,161200,113611230,3910,3910,3910,3910,0
|
|
20240104,161100,113611230,3910,3910,3910,3910,0
|
|
20240104,161000,113611230,3910,3910,3910,3910,0
|
|
20240104,160900,113611230,3910,3910,3910,3910,0
|
|
20240104,160800,113611230,3910,3910,3910,3910,0
|
|
20240104,160700,113611230,3910,3910,3910,3910,0
|
|
20240104,160600,113611230,3910,3910,3910,3910,0
|
|
20240104,160500,113611230,3910,3910,3910,3910,0
|
|
20240104,160400,113611230,3910,3910,3910,3910,0
|
|
20240104,160300,113611230,3910,3910,3910,3910,0
|
|
20240104,160200,113611230,3910,3910,3910,3910,0
|
|
20240104,160100,113611230,3910,3910,3910,3910,0
|
|
20240104,160000,113611230,3910,3910,3910,3910,0
|
|
20240104,155900,113611230,3910,3910,3910,3910,0
|
|
20240104,155800,113611230,3910,3910,3910,3910,0
|
|
20240104,155700,113611230,3910,3910,3910,3910,0
|
|
20240104,155600,113611230,3910,3910,3910,3910,0
|
|
20240104,155500,113611230,3910,3910,3910,3910,0
|
|
20240104,155400,113611230,3910,3910,3910,3910,0
|
|
20240104,155300,113611230,3910,3910,3910,3910,70
|
|
20240104,155200,113611230,3910,3910,3910,3910,0
|
|
20240104,155100,113611230,3910,3910,3910,3910,0
|
|
20240104,155000,113611230,3910,3910,3910,3910,0
|
|
20240104,154900,113611230,3910,3910,3910,3910,0
|
|
20240104,154800,113611230,3910,3910,3910,3910,0
|
|
20240104,154700,113611230,3910,3910,3910,3910,0
|
|
20240104,154600,113611230,3910,3910,3910,3910,0
|
|
20240104,154500,113611230,3910,3910,3910,3910,0
|
|
20240104,154400,113611230,3910,3910,3910,3910,0
|
|
20240104,154300,113611230,3910,3910,3910,3910,0
|
|
20240104,154200,113611230,3910,3910,3910,3910,0
|
|
20240104,154100,113611230,3910,3910,3910,3910,0
|
|
20240104,154000,113611230,3910,3910,3910,3910,0
|
|
20240104,153900,113611230,3910,3910,3910,3910,0
|
|
20240104,153800,113611230,3910,3910,3910,3910,0
|
|
20240104,153700,113611230,3910,3910,3910,3910,0
|
|
20240104,153600,113611230,3910,3910,3910,3910,0
|
|
20240104,153500,113611230,3910,3910,3910,3910,0
|
|
20240104,153400,113611230,3910,3910,3910,3910,0
|
|
20240104,153300,113611230,3910,3910,3910,3910,0
|
|
20240104,153200,113611230,3910,3910,3910,3910,0
|
|
20240104,153100,113611230,3910,3910,3910,3910,0
|
|
20240104,153000,113611230,3910,3910,3910,3910,70
|
|
20240104,152900,113337530,3910,3910,3910,3910,0
|
|
20240104,152800,113337530,3910,3910,3910,3910,0
|
|
20240104,152700,113337530,3910,3910,3910,3910,0
|
|
20240104,152600,113337530,3910,3910,3910,3910,0
|
|
20240104,152500,113337530,3910,3910,3910,3910,0
|
|
20240104,152400,113337530,3910,3910,3910,3910,0
|
|
20240104,152300,113337530,3910,3910,3910,3910,0
|
|
20240104,152200,113337530,3910,3910,3910,3910,0
|
|
20240104,152100,113337530,3910,3910,3910,3910,0
|
|
20240104,152000,113337530,3910,3910,3910,3910,0
|
|
20240104,151900,113337530,3910,3910,3910,3910,0
|
|
20240104,151800,113337530,3910,3910,3915,3910,16
|
|
20240104,151700,113274955,3910,3910,3910,3910,1
|
|
20240104,151600,113271045,3915,3905,3915,3905,48
|
|
20240104,151500,113083525,3905,3905,3905,3905,0
|
|
20240104,151400,113083525,3905,3905,3905,3905,0
|
|
20240104,151300,113083525,3905,3900,3905,3900,21
|
|
20240104,151200,113001610,3895,3895,3895,3895,0
|
|
20240104,151100,113001610,3895,3895,3895,3895,0
|
|
20240104,151000,113001610,3895,3895,3895,3895,6
|
|
20240104,150900,112978240,3900,3900,3900,3900,7
|
|
20240104,150800,112950940,3900,3900,3900,3900,4
|
|
20240104,150700,112935340,3895,3895,3895,3895,15
|
|
20240104,150600,112876915,3895,3895,3895,3895,0
|
|
20240104,150500,112876915,3895,3895,3895,3895,0
|
|
20240104,150400,112876915,3895,3895,3895,3895,1
|
|
20240104,150300,112873020,3895,3895,3895,3895,0
|
|
20240104,150200,112873020,3895,3895,3895,3895,0
|
|
20240104,150100,112873020,3895,3895,3895,3895,0
|
|
20240104,150000,112873020,3895,3895,3895,3895,0
|
|
20240104,145900,112873020,3895,3895,3895,3895,0
|
|
20240104,145800,112873020,3895,3895,3895,3895,0
|
|
20240104,145700,112873020,3895,3895,3895,3895,100
|
|
20240104,145600,112483520,3890,3890,3890,3890,76
|
|
20240104,145500,112187880,3890,3895,3895,3890,377
|
|
20240104,145400,110721175,3900,3900,3900,3900,0
|
|
20240104,145300,110721175,3900,3900,3900,3900,0
|
|
20240104,145200,110721175,3900,3900,3900,3900,0
|
|
20240104,145100,110721175,3900,3900,3900,3900,0
|
|
20240104,145000,110721175,3900,3900,3900,3900,0
|
|
20240104,144900,110721175,3900,3900,3900,3900,0
|
|
20240104,144800,110721175,3900,3900,3900,3900,1
|
|
20240104,144700,110717275,3900,3900,3900,3900,0
|
|
20240104,144600,110717275,3900,3900,3900,3900,0
|
|
20240104,144500,110717275,3900,3900,3900,3900,0
|
|
20240104,144400,110717275,3900,3900,3900,3900,0
|
|
20240104,144300,110717275,3900,3900,3900,3900,0
|
|
20240104,144200,110717275,3900,3900,3900,3900,0
|
|
20240104,144100,110717275,3900,3900,3900,3900,0
|
|
20240104,144000,110717275,3900,3900,3900,3900,0
|
|
20240104,143900,110717275,3900,3900,3900,3900,0
|
|
20240104,143800,110717275,3900,3900,3900,3900,0
|
|
20240104,143700,110717275,3900,3900,3900,3900,492
|
|
20240104,143600,108798475,3900,3900,3900,3900,1
|
|
20240104,143500,108794575,3900,3900,3900,3900,0
|
|
20240104,143400,108794575,3900,3900,3900,3900,0
|
|
20240104,143300,108794575,3900,3900,3900,3900,0
|
|
20240104,143200,108794575,3900,3900,3900,3900,838
|
|
20240104,143100,105526375,3910,3910,3910,3910,0
|
|
20240104,143000,105526375,3910,3910,3910,3910,0
|
|
20240104,142900,105526375,3910,3910,3910,3910,0
|
|
20240104,142800,105526375,3910,3910,3910,3910,0
|
|
20240104,142700,105526375,3910,3910,3910,3910,0
|
|
20240104,142600,105526375,3910,3910,3910,3910,0
|
|
20240104,142500,105526375,3910,3910,3910,3910,0
|
|
20240104,142400,105526375,3910,3910,3910,3910,0
|
|
20240104,142300,105526375,3910,3910,3910,3910,0
|
|
20240104,142200,105526375,3910,3910,3910,3910,0
|
|
20240104,142100,105526375,3910,3910,3910,3910,0
|
|
20240104,142000,105526375,3910,3910,3910,3910,0
|
|
20240104,141900,105526375,3910,3910,3910,3910,0
|
|
20240104,141800,105526375,3910,3910,3910,3910,5
|
|
20240104,141700,105506825,3910,3910,3910,3910,8
|
|
20240104,141600,105475545,3910,3910,3910,3910,0
|
|
20240104,141500,105475545,3910,3910,3910,3910,0
|
|
20240104,141400,105475545,3910,3910,3910,3910,0
|
|
20240104,141300,105475545,3910,3910,3910,3910,1
|
|
20240104,141200,105471635,3900,3900,3900,3900,0
|
|
20240104,141100,105471635,3900,3900,3900,3900,37
|
|
20240104,141000,105327335,3900,3900,3900,3900,0
|
|
20240104,140900,105327335,3900,3900,3900,3900,0
|
|
20240104,140800,105327335,3900,3900,3900,3900,1500
|
|
20240104,140700,99477335,3900,3900,3900,3900,0
|
|
20240104,140600,99477335,3900,3900,3900,3900,0
|
|
20240104,140500,99477335,3900,3900,3900,3900,0
|
|
20240104,140400,99477335,3900,3900,3900,3900,0
|
|
20240104,140300,99477335,3900,3900,3900,3900,0
|
|
20240104,140200,99477335,3900,3900,3900,3900,1000
|
|
20240104,140100,95577335,3900,3900,3900,3900,15
|
|
20240104,140000,95518835,3900,3900,3900,3900,0
|
|
20240104,135900,95518835,3900,3900,3900,3900,0
|
|
20240104,135800,95518835,3900,3900,3900,3900,240
|
|
20240104,135700,94582835,3900,3900,3900,3900,0
|
|
20240104,135600,94582835,3900,3900,3900,3900,0
|
|
20240104,135500,94582835,3900,3900,3900,3900,0
|
|
20240104,135400,94582835,3900,3900,3900,3900,0
|
|
20240104,135300,94582835,3900,3900,3900,3900,60
|
|
20240104,135200,94348835,3900,3900,3900,3900,0
|
|
20240104,135100,94348835,3900,3900,3900,3900,1080
|
|
20240104,135000,90136835,3900,3900,3900,3900,0
|
|
20240104,134900,90136835,3900,3900,3900,3900,100
|
|
20240104,134800,89746835,3900,3900,3900,3900,0
|
|
20240104,134700,89746835,3900,3900,3900,3900,0
|
|
20240104,134600,89746835,3900,3905,3905,3900,103
|
|
20240104,134500,89345120,3900,3900,3900,3900,0
|
|
20240104,134400,89345120,3900,3900,3900,3900,0
|
|
20240104,134300,89345120,3900,3900,3900,3900,0
|
|
20240104,134200,89345120,3900,3900,3900,3900,0
|
|
20240104,134100,89345120,3900,3900,3900,3900,0
|
|
20240104,134000,89345120,3900,3900,3900,3900,0
|
|
20240104,133900,89345120,3900,3900,3900,3900,22
|
|
20240104,133800,89259320,3900,3900,3900,3900,0
|
|
20240104,133700,89259320,3900,3900,3900,3900,10
|
|
20240104,133600,89220320,3910,3910,3910,3910,0
|
|
20240104,133500,89220320,3910,3910,3910,3910,0
|
|
20240104,133400,89220320,3910,3910,3910,3910,5
|
|
20240104,133300,89200770,3915,3915,3915,3915,0
|
|
20240104,133200,89200770,3915,3905,3915,3905,244
|
|
20240104,133100,88247685,3905,3905,3905,3905,1
|
|
20240104,133000,88243780,3905,3905,3905,3905,0
|
|
20240104,132900,88243780,3905,3905,3905,3905,0
|
|
20240104,132800,88243780,3905,3905,3905,3905,1
|
|
20240104,132700,88239875,3905,3905,3905,3905,0
|
|
20240104,132600,88239875,3905,3905,3905,3905,0
|
|
20240104,132500,88239875,3905,3905,3905,3905,7
|
|
20240104,132400,88212540,3895,3895,3895,3895,0
|
|
20240104,132300,88212540,3895,3895,3895,3895,0
|
|
20240104,132200,88212540,3895,3895,3895,3895,0
|
|
20240104,132100,88212540,3895,3895,3895,3895,0
|
|
20240104,132000,88212540,3895,3895,3895,3895,100
|
|
20240104,131900,87823040,3895,3905,3905,3895,2
|
|
20240104,131800,87815240,3910,3910,3910,3910,0
|
|
20240104,131700,87815240,3910,3910,3910,3910,0
|
|
20240104,131600,87815240,3910,3910,3910,3910,0
|
|
20240104,131500,87815240,3910,3910,3910,3910,0
|
|
20240104,131400,87815240,3910,3910,3910,3910,0
|
|
20240104,131300,87815240,3910,3910,3910,3910,0
|
|
20240104,131200,87815240,3910,3910,3910,3910,0
|
|
20240104,131100,87815240,3910,3895,3910,3890,229
|
|
20240104,131000,86924105,3900,3900,3900,3900,71
|
|
20240104,130900,86647205,3905,3905,3905,3905,54
|
|
20240104,130800,86436335,3915,3915,3915,3915,0
|
|
20240104,130700,86436335,3915,3915,3915,3915,0
|
|
20240104,130600,86436335,3915,3915,3915,3915,0
|
|
20240104,130500,86436335,3915,3915,3915,3915,0
|
|
20240104,130400,86436335,3915,3915,3915,3915,0
|
|
20240104,130300,86436335,3915,3915,3915,3915,0
|
|
20240104,130200,86436335,3915,3915,3915,3915,0
|
|
20240104,130100,86436335,3915,3915,3915,3915,0
|
|
20240104,130000,86436335,3915,3915,3915,3915,0
|
|
20240104,125900,86436335,3915,3915,3915,3915,0
|
|
20240104,125800,86436335,3915,3915,3915,3915,0
|
|
20240104,125700,86436335,3915,3910,3915,3910,50
|
|
20240104,125600,86240800,3910,3910,3910,3910,0
|
|
20240104,125500,86240800,3910,3910,3910,3910,0
|
|
20240104,125400,86240800,3910,3910,3910,3910,2
|
|
20240104,125300,86232980,3915,3915,3915,3915,0
|
|
20240104,125200,86232980,3915,3915,3915,3915,0
|
|
20240104,125100,86232980,3915,3915,3915,3915,0
|
|
20240104,125000,86232980,3915,3915,3915,3915,0
|
|
20240104,124900,86232980,3915,3915,3915,3915,0
|
|
20240104,124800,86232980,3915,3915,3915,3915,0
|
|
20240104,124700,86232980,3915,3915,3915,3915,0
|
|
20240104,124600,86232980,3915,3915,3915,3915,0
|
|
20240104,124500,86232980,3915,3915,3915,3915,0
|
|
20240104,124400,86232980,3915,3915,3915,3915,0
|
|
20240104,124300,86232980,3915,3915,3915,3915,0
|
|
20240104,124200,86232980,3915,3915,3915,3915,0
|
|
20240104,124100,86232980,3915,3915,3915,3915,0
|
|
20240104,124000,86232980,3915,3915,3915,3915,3
|
|
20240104,123900,86221235,3915,3915,3915,3915,1
|
|
20240104,123800,86217320,3915,3905,3915,3905,11
|
|
20240104,123700,86174355,3900,3900,3900,3900,0
|
|
20240104,123600,86174355,3900,3900,3900,3900,0
|
|
20240104,123500,86174355,3900,3900,3900,3900,1080
|
|
20240104,123400,81962355,3900,3900,3900,3900,0
|
|
20240104,123300,81962355,3900,3900,3900,3900,0
|
|
20240104,123200,81962355,3900,3900,3900,3900,50
|
|
20240104,123100,81767355,3900,3900,3900,3900,54
|
|
20240104,123000,81556755,3895,3895,3895,3895,0
|
|
20240104,122900,81556755,3895,3895,3895,3895,0
|
|
20240104,122800,81556755,3895,3895,3895,3895,0
|
|
20240104,122700,81556755,3895,3895,3895,3895,13
|
|
20240104,122600,81506120,3895,3895,3895,3895,0
|
|
20240104,122500,81506120,3895,3895,3895,3895,1
|
|
20240104,122400,81502225,3895,3895,3895,3895,0
|
|
20240104,122300,81502225,3895,3895,3895,3895,0
|
|
20240104,122200,81502225,3895,3895,3895,3895,0
|
|
20240104,122100,81502225,3895,3895,3895,3895,0
|
|
20240104,122000,81502225,3895,3895,3895,3895,0
|
|
20240104,121900,81502225,3895,3895,3895,3895,6
|
|
20240104,121800,81478855,3895,3895,3895,3895,0
|
|
20240104,121700,81478855,3895,3895,3895,3895,0
|
|
20240104,121600,81478855,3895,3895,3895,3895,0
|
|
20240104,121500,81478855,3895,3895,3895,3895,0
|
|
20240104,121400,81478855,3895,3895,3895,3895,0
|
|
20240104,121300,81478855,3895,3895,3895,3895,0
|
|
20240104,121200,81478855,3895,3895,3895,3895,15
|
|
20240104,121100,81420430,3895,3895,3895,3895,1
|
|
20240104,121000,81416535,3895,3895,3895,3895,0
|
|
20240104,120900,81416535,3895,3895,3895,3895,3
|
|
20240104,120800,81404850,3895,3895,3895,3895,0
|
|
20240104,120700,81404850,3895,3895,3895,3895,0
|
|
20240104,120600,81404850,3895,3895,3895,3895,9
|
|
20240104,120500,81369795,3895,3895,3895,3895,0
|
|
20240104,120400,81369795,3895,3895,3895,3895,0
|
|
20240104,120300,81369795,3895,3895,3895,3895,52
|
|
20240104,120200,81167255,3895,3895,3895,3895,41
|
|
20240104,120100,81007560,3895,3895,3895,3895,0
|
|
20240104,120000,81007560,3895,3895,3895,3895,0
|
|
20240104,115900,81007560,3895,3895,3895,3895,0
|
|
20240104,115800,81007560,3895,3895,3895,3895,0
|
|
20240104,115700,81007560,3895,3900,3900,3895,13
|
|
20240104,115600,80956905,3900,3900,3900,3900,0
|
|
20240104,115500,80956905,3900,3900,3900,3900,5
|
|
20240104,115400,80937405,3900,3900,3900,3900,0
|
|
20240104,115300,80937405,3900,3900,3900,3900,0
|
|
20240104,115200,80937405,3900,3900,3900,3900,0
|
|
20240104,115100,80937405,3900,3900,3900,3900,0
|
|
20240104,115000,80937405,3900,3900,3900,3900,0
|
|
20240104,114900,80937405,3900,3900,3900,3900,4
|
|
20240104,114800,80921805,3900,3900,3900,3900,0
|
|
20240104,114700,80921805,3900,3900,3900,3900,0
|
|
20240104,114600,80921805,3900,3900,3900,3900,50
|
|
20240104,114500,80726805,3900,3900,3900,3900,0
|
|
20240104,114400,80726805,3900,3900,3900,3900,0
|
|
20240104,114300,80726805,3900,3900,3900,3900,0
|
|
20240104,114200,80726805,3900,3900,3900,3900,0
|
|
20240104,114100,80726805,3900,3900,3900,3900,0
|
|
20240104,114000,80726805,3900,3900,3900,3900,0
|
|
20240104,113900,80726805,3900,3900,3900,3900,0
|
|
20240104,113800,80726805,3900,3900,3900,3900,0
|
|
20240104,113700,80726805,3900,3900,3900,3900,0
|
|
20240104,113600,80726805,3900,3900,3900,3900,90
|
|
20240104,113500,80375805,3900,3900,3900,3900,0
|
|
20240104,113400,80375805,3900,3900,3900,3900,0
|
|
20240104,113300,80375805,3900,3900,3900,3900,0
|
|
20240104,113200,80375805,3900,3900,3900,3900,0
|
|
20240104,113100,80375805,3900,3900,3900,3900,0
|
|
20240104,113000,80375805,3900,3900,3900,3900,0
|
|
20240104,112900,80375805,3900,3900,3900,3900,0
|
|
20240104,112800,80375805,3900,3910,3910,3900,114
|
|
20240104,112700,79930725,3915,3915,3915,3915,0
|
|
20240104,112600,79930725,3915,3915,3915,3915,1
|
|
20240104,112500,79926810,3915,3915,3915,3910,41
|
|
20240104,112400,79766415,3915,3915,3915,3915,0
|
|
20240104,112300,79766415,3915,3915,3915,3915,0
|
|
20240104,112200,79766415,3915,3915,3915,3915,0
|
|
20240104,112100,79766415,3915,3915,3915,3915,32
|
|
20240104,112000,79641135,3910,3910,3910,3910,0
|
|
20240104,111900,79641135,3910,3910,3910,3910,2
|
|
20240104,111800,79633315,3910,3910,3910,3910,10
|
|
20240104,111700,79594215,3910,3905,3910,3905,5
|
|
20240104,111600,79574680,3905,3905,3905,3905,2
|
|
20240104,111500,79566870,3905,3905,3905,3905,0
|
|
20240104,111400,79566870,3905,3905,3905,3905,0
|
|
20240104,111300,79566870,3905,3900,3905,3885,96
|
|
20240104,111200,79193335,3900,3900,3900,3900,0
|
|
20240104,111100,79193335,3900,3900,3900,3900,0
|
|
20240104,111000,79193335,3900,3900,3900,3900,0
|
|
20240104,110900,79193335,3900,3900,3900,3900,0
|
|
20240104,110800,79193335,3900,3900,3900,3900,0
|
|
20240104,110700,79193335,3900,3900,3900,3900,0
|
|
20240104,110600,79193335,3900,3900,3900,3900,4
|
|
20240104,110500,79177735,3900,3900,3900,3900,0
|
|
20240104,110400,79177735,3900,3900,3900,3900,0
|
|
20240104,110300,79177735,3900,3900,3900,3900,4
|
|
20240104,110200,79162135,3900,3900,3900,3900,0
|
|
20240104,110100,79162135,3900,3900,3900,3900,0
|
|
20240104,110000,79162135,3900,3905,3905,3900,73
|
|
20240104,105900,78877430,3910,3910,3910,3910,0
|
|
20240104,105800,78877430,3910,3910,3910,3910,1
|
|
20240104,105700,78873520,3910,3910,3910,3910,0
|
|
20240104,105600,78873520,3910,3910,3910,3910,0
|
|
20240104,105500,78873520,3910,3910,3910,3910,0
|
|
20240104,105400,78873520,3910,3910,3910,3910,0
|
|
20240104,105300,78873520,3910,3915,3915,3910,198
|
|
20240104,105200,78098465,3915,3925,3925,3915,142
|
|
20240104,105100,77541710,3925,3925,3925,3925,3
|
|
20240104,105000,77529935,3925,3925,3925,3925,78
|
|
20240104,104900,77223785,3930,3930,3930,3930,0
|
|
20240104,104800,77223785,3930,3930,3930,3930,52
|
|
20240104,104700,77019425,3930,3930,3930,3930,0
|
|
20240104,104600,77019425,3930,3930,3930,3930,3
|
|
20240104,104500,77007635,3925,3930,3930,3925,12
|
|
20240104,104400,76960525,3925,3925,3925,3925,32
|
|
20240104,104300,76834925,3925,3925,3925,3925,0
|
|
20240104,104200,76834925,3925,3920,3930,3920,55
|
|
20240104,104100,76619140,3920,3920,3920,3920,0
|
|
20240104,104000,76619140,3920,3920,3920,3920,112
|
|
20240104,103900,76180100,3920,3920,3920,3920,135
|
|
20240104,103800,75650900,3920,3920,3920,3920,0
|
|
20240104,103700,75650900,3920,3925,3930,3920,47
|
|
20240104,103600,75466365,3925,3925,3925,3925,0
|
|
20240104,103500,75466365,3925,3925,3925,3925,0
|
|
20240104,103400,75466365,3925,3925,3925,3925,0
|
|
20240104,103300,75466365,3925,3925,3925,3925,13
|
|
20240104,103200,75415340,3925,3925,3925,3925,13
|
|
20240104,103100,75364315,3925,3925,3925,3925,63
|
|
20240104,103000,75117040,3925,3925,3925,3925,89
|
|
20240104,102900,74767715,3930,3930,3930,3930,2
|
|
20240104,102800,74759855,3930,3930,3930,3930,5
|
|
20240104,102700,74740205,3930,3930,3930,3930,0
|
|
20240104,102600,74740205,3930,3930,3930,3930,141
|
|
20240104,102500,74186075,3930,3930,3930,3930,0
|
|
20240104,102400,74186075,3930,3930,3930,3930,20
|
|
20240104,102300,74107475,3930,3930,3930,3930,0
|
|
20240104,102200,74107475,3930,3930,3930,3930,2
|
|
20240104,102100,74099615,3930,3930,3930,3930,8
|
|
20240104,102000,74068175,3930,3930,3930,3930,1
|
|
20240104,101900,74064245,3930,3930,3930,3930,0
|
|
20240104,101800,74064245,3930,3930,3930,3930,0
|
|
20240104,101700,74064245,3930,3930,3935,3930,135
|
|
20240104,101600,73533385,3930,3930,3930,3930,1
|
|
20240104,101500,73529455,3925,3925,3925,3925,0
|
|
20240104,101400,73529455,3925,3925,3925,3925,1
|
|
20240104,101300,73525530,3925,3925,3925,3925,0
|
|
20240104,101200,73525530,3925,3925,3925,3925,36
|
|
20240104,101100,73384230,3925,3925,3925,3925,5
|
|
20240104,101000,73364605,3920,3920,3920,3920,5
|
|
20240104,100900,73345005,3920,3920,3920,3920,11
|
|
20240104,100800,73301885,3925,3925,3925,3925,20
|
|
20240104,100700,73223385,3915,3915,3915,3915,0
|
|
20240104,100600,73223385,3915,3915,3915,3915,0
|
|
20240104,100500,73223385,3915,3915,3915,3915,0
|
|
20240104,100400,73223385,3915,3915,3915,3915,9
|
|
20240104,100300,73188150,3915,3915,3915,3915,10
|
|
20240104,100200,73149000,3920,3920,3920,3920,3
|
|
20240104,100100,73137240,3920,3920,3920,3920,0
|
|
20240104,100000,73137240,3920,3920,3920,3920,5
|
|
20240104,095900,73117640,3920,3920,3920,3920,0
|
|
20240104,095800,73117640,3920,3920,3920,3920,8
|
|
20240104,095700,73086280,3915,3915,3915,3915,2
|
|
20240104,095600,73078450,3915,3915,3915,3915,0
|
|
20240104,095500,73078450,3915,3915,3915,3915,0
|
|
20240104,095400,73078450,3915,3915,3915,3915,0
|
|
20240104,095300,73078450,3915,3915,3915,3915,45
|
|
20240104,095200,72902275,3915,3920,3920,3915,60
|
|
20240104,095100,72667365,3910,3910,3910,3910,0
|
|
20240104,095000,72667365,3910,3915,3915,3910,135
|
|
20240104,094900,72139025,3915,3915,3915,3915,2
|
|
20240104,094800,72131195,3910,3910,3910,3910,0
|
|
20240104,094700,72131195,3910,3910,3910,3910,0
|
|
20240104,094600,72131195,3910,3925,3925,3910,139
|
|
20240104,094500,71585950,3905,3900,3905,3900,370
|
|
20240104,094400,70142450,3895,3885,3895,3885,135
|
|
20240104,094300,69617355,3885,3885,3885,3885,50
|
|
20240104,094200,69423105,3885,3885,3885,3885,0
|
|
20240104,094100,69423105,3885,3885,3885,3885,70
|
|
20240104,094000,69151155,3880,3880,3880,3880,1
|
|
20240104,093900,69147275,3875,3870,3875,3870,59
|
|
20240104,093800,68918720,3865,3865,3865,3865,1
|
|
20240104,093700,68914855,3860,3860,3860,3860,131
|
|
20240104,093600,68409195,3860,3860,3860,3860,31
|
|
20240104,093500,68289535,3850,3860,3860,3850,49
|
|
20240104,093400,68100575,3850,3850,3850,3850,100
|
|
20240104,093300,67715575,3850,3850,3850,3850,0
|
|
20240104,093200,67715575,3850,3850,3850,3850,5
|
|
20240104,093100,67696325,3850,3860,3860,3850,187
|
|
20240104,093000,66975895,3860,3855,3860,3855,120
|
|
20240104,092900,66512745,3855,3855,3855,3855,0
|
|
20240104,092800,66512745,3855,3865,3865,3855,207
|
|
20240104,092700,65713905,3865,3865,3865,3865,37
|
|
20240104,092600,65570900,3865,3865,3865,3865,1
|
|
20240104,092500,65567035,3860,3860,3860,3860,69
|
|
20240104,092400,65300695,3860,3865,3865,3855,287
|
|
20240104,092300,64193790,3875,3875,3875,3875,5
|
|
20240104,092200,64174415,3880,3860,3890,3860,573
|
|
20240104,092100,61959150,3870,3895,3895,3870,508
|
|
20240104,092000,59986540,3895,3900,3900,3895,123
|
|
20240104,091900,59507210,3900,3900,3900,3900,0
|
|
20240104,091800,59507210,3900,3900,3905,3900,151
|
|
20240104,091700,58918270,3910,3895,3910,3890,1035
|
|
20240104,091600,54888850,3905,3910,3910,3900,236
|
|
20240104,091500,53967460,3900,3900,3900,3900,0
|
|
20240104,091400,53967460,3900,3910,3910,3900,50
|
|
20240104,091300,53772445,3915,3890,3915,3890,644
|
|
20240104,091200,51264545,3890,3925,3925,3890,707
|
|
20240104,091100,48507460,3890,3985,3990,3890,641
|
|
20240104,091000,45986335,3995,3845,4000,3845,2152
|
|
20240104,090900,37587375,3845,3850,3850,3845,386
|
|
20240104,090800,36101415,3850,3850,3850,3850,483
|
|
20240104,090700,34241865,3850,3865,3865,3850,167
|
|
20240104,090600,33598570,3865,3865,3865,3865,32
|
|
20240104,090500,33474890,3860,3875,3875,3860,264
|
|
20240104,090400,32454975,3875,3875,3875,3875,6
|
|
20240104,090300,32431725,3875,3880,3880,3870,1169
|
|
20240104,090200,27902180,3875,3930,3930,3875,4167
|
|
20240104,090100,11592770,3950,3970,3970,3950,2638
|
|
20240104,090000,1155540,3970,3990,3990,3970,290
|