656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,195300,80653810,3880,3880,3880,3880,33
|
|
20240105,195200,80653810,3880,3880,3880,3880,0
|
|
20240105,195100,80653810,3880,3880,3880,3880,0
|
|
20240105,195000,80653810,3880,3880,3880,3880,0
|
|
20240105,194900,80653810,3880,3880,3880,3880,0
|
|
20240105,194800,80653810,3880,3880,3880,3880,0
|
|
20240105,194700,80653810,3880,3880,3880,3880,0
|
|
20240105,194600,80653810,3880,3880,3880,3880,0
|
|
20240105,194500,80653810,3880,3880,3880,3880,0
|
|
20240105,194400,80653810,3880,3880,3880,3880,0
|
|
20240105,194300,80653810,3880,3880,3880,3880,0
|
|
20240105,194200,80653810,3880,3880,3880,3880,0
|
|
20240105,194100,80653810,3880,3880,3880,3880,0
|
|
20240105,194000,80653810,3880,3880,3880,3880,0
|
|
20240105,193900,80653810,3880,3880,3880,3880,0
|
|
20240105,193800,80653810,3880,3880,3880,3880,0
|
|
20240105,193700,80653810,3880,3880,3880,3880,0
|
|
20240105,193600,80653810,3880,3880,3880,3880,0
|
|
20240105,193500,80653810,3880,3880,3880,3880,0
|
|
20240105,193400,80653810,3880,3880,3880,3880,0
|
|
20240105,193300,80653810,3880,3880,3880,3880,0
|
|
20240105,193200,80653810,3880,3880,3880,3880,0
|
|
20240105,193100,80653810,3880,3880,3880,3880,0
|
|
20240105,193000,80653810,3880,3880,3880,3880,0
|
|
20240105,192900,80653810,3880,3880,3880,3880,0
|
|
20240105,192800,80653810,3880,3880,3880,3880,0
|
|
20240105,192700,80653810,3880,3880,3880,3880,0
|
|
20240105,192600,80653810,3880,3880,3880,3880,0
|
|
20240105,192500,80653810,3880,3880,3880,3880,0
|
|
20240105,192400,80653810,3880,3880,3880,3880,0
|
|
20240105,192300,80653810,3880,3880,3880,3880,33
|
|
20240105,192200,80653810,3880,3880,3880,3880,0
|
|
20240105,192100,80653810,3880,3880,3880,3880,0
|
|
20240105,192000,80653810,3880,3880,3880,3880,0
|
|
20240105,191900,80653810,3880,3880,3880,3880,0
|
|
20240105,191800,80653810,3880,3880,3880,3880,0
|
|
20240105,191700,80653810,3880,3880,3880,3880,0
|
|
20240105,191600,80653810,3880,3880,3880,3880,0
|
|
20240105,191500,80653810,3880,3880,3880,3880,0
|
|
20240105,191400,80653810,3880,3880,3880,3880,0
|
|
20240105,191300,80653810,3880,3880,3880,3880,0
|
|
20240105,191200,80653810,3880,3880,3880,3880,0
|
|
20240105,191100,80653810,3880,3880,3880,3880,0
|
|
20240105,191000,80653810,3880,3880,3880,3880,0
|
|
20240105,190900,80653810,3880,3880,3880,3880,0
|
|
20240105,190800,80653810,3880,3880,3880,3880,0
|
|
20240105,190700,80653810,3880,3880,3880,3880,0
|
|
20240105,190600,80653810,3880,3880,3880,3880,0
|
|
20240105,190500,80653810,3880,3880,3880,3880,0
|
|
20240105,190400,80653810,3880,3880,3880,3880,0
|
|
20240105,190300,80653810,3880,3880,3880,3880,0
|
|
20240105,190200,80653810,3880,3880,3880,3880,0
|
|
20240105,190100,80653810,3880,3880,3880,3880,0
|
|
20240105,190000,80653810,3880,3880,3880,3880,0
|
|
20240105,185900,80653810,3880,3880,3880,3880,0
|
|
20240105,185800,80653810,3880,3880,3880,3880,0
|
|
20240105,185700,80653810,3880,3880,3880,3880,0
|
|
20240105,185600,80653810,3880,3880,3880,3880,0
|
|
20240105,185500,80653810,3880,3880,3880,3880,0
|
|
20240105,185400,80653810,3880,3880,3880,3880,0
|
|
20240105,185300,80653810,3880,3880,3880,3880,33
|
|
20240105,185200,80653810,3880,3880,3880,3880,0
|
|
20240105,185100,80653810,3880,3880,3880,3880,0
|
|
20240105,185000,80653810,3880,3880,3880,3880,0
|
|
20240105,184900,80653810,3880,3880,3880,3880,0
|
|
20240105,184800,80653810,3880,3880,3880,3880,0
|
|
20240105,184700,80653810,3880,3880,3880,3880,0
|
|
20240105,184600,80653810,3880,3880,3880,3880,0
|
|
20240105,184500,80653810,3880,3880,3880,3880,0
|
|
20240105,184400,80653810,3880,3880,3880,3880,0
|
|
20240105,184300,80653810,3880,3880,3880,3880,0
|
|
20240105,184200,80653810,3880,3880,3880,3880,0
|
|
20240105,184100,80653810,3880,3880,3880,3880,0
|
|
20240105,184000,80653810,3880,3880,3880,3880,0
|
|
20240105,183900,80653810,3880,3880,3880,3880,0
|
|
20240105,183800,80653810,3880,3880,3880,3880,0
|
|
20240105,183700,80653810,3880,3880,3880,3880,0
|
|
20240105,183600,80653810,3880,3880,3880,3880,0
|
|
20240105,183500,80653810,3880,3880,3880,3880,0
|
|
20240105,183400,80653810,3880,3880,3880,3880,0
|
|
20240105,183300,80653810,3880,3880,3880,3880,0
|
|
20240105,183200,80653810,3880,3880,3880,3880,0
|
|
20240105,183100,80653810,3880,3880,3880,3880,0
|
|
20240105,183000,80653810,3880,3880,3880,3880,0
|
|
20240105,182900,80653810,3880,3880,3880,3880,0
|
|
20240105,182800,80653810,3880,3880,3880,3880,0
|
|
20240105,182700,80653810,3880,3880,3880,3880,0
|
|
20240105,182600,80653810,3880,3880,3880,3880,0
|
|
20240105,182500,80653810,3880,3880,3880,3880,0
|
|
20240105,182400,80653810,3880,3880,3880,3880,0
|
|
20240105,182300,80653810,3880,3880,3880,3880,33
|
|
20240105,182200,80653810,3880,3880,3880,3880,0
|
|
20240105,182100,80653810,3880,3880,3880,3880,0
|
|
20240105,182000,80653810,3880,3880,3880,3880,0
|
|
20240105,181900,80653810,3880,3880,3880,3880,0
|
|
20240105,181800,80653810,3880,3880,3880,3880,0
|
|
20240105,181700,80653810,3880,3880,3880,3880,0
|
|
20240105,181600,80653810,3880,3880,3880,3880,0
|
|
20240105,181500,80653810,3880,3880,3880,3880,0
|
|
20240105,181400,80653810,3880,3880,3880,3880,0
|
|
20240105,181300,80653810,3880,3880,3880,3880,0
|
|
20240105,181200,80653810,3880,3880,3880,3880,0
|
|
20240105,181100,80653810,3880,3880,3880,3880,0
|
|
20240105,181000,80653810,3880,3880,3880,3880,0
|
|
20240105,180900,80653810,3880,3880,3880,3880,0
|
|
20240105,180800,80653810,3880,3880,3880,3880,0
|
|
20240105,180700,80653810,3880,3880,3880,3880,0
|
|
20240105,180600,80653810,3880,3880,3880,3880,0
|
|
20240105,180500,80653810,3880,3880,3880,3880,0
|
|
20240105,180400,80653810,3880,3880,3880,3880,0
|
|
20240105,180300,80653810,3880,3880,3880,3880,0
|
|
20240105,180200,80653810,3880,3880,3880,3880,0
|
|
20240105,180100,80653810,3880,3880,3880,3880,0
|
|
20240105,180000,80653810,3880,3880,3880,3880,0
|
|
20240105,175900,80653810,3880,3880,3880,3880,0
|
|
20240105,175800,80653810,3880,3880,3880,3880,0
|
|
20240105,175700,80653810,3880,3880,3880,3880,0
|
|
20240105,175600,80653810,3880,3880,3880,3880,0
|
|
20240105,175500,80653810,3880,3880,3880,3880,0
|
|
20240105,175400,80653810,3880,3880,3880,3880,0
|
|
20240105,175300,80653810,3880,3880,3880,3880,33
|
|
20240105,175200,80653810,3880,3880,3880,3880,0
|
|
20240105,175100,80653810,3880,3880,3880,3880,0
|
|
20240105,175000,80653810,3880,3880,3880,3880,0
|
|
20240105,174900,80653810,3880,3880,3880,3880,0
|
|
20240105,174800,80653810,3880,3880,3880,3880,0
|
|
20240105,174700,80653810,3880,3880,3880,3880,0
|
|
20240105,174600,80653810,3880,3880,3880,3880,0
|
|
20240105,174500,80653810,3880,3880,3880,3880,0
|
|
20240105,174400,80653810,3880,3880,3880,3880,0
|
|
20240105,174300,80653810,3880,3880,3880,3880,0
|
|
20240105,174200,80653810,3880,3880,3880,3880,0
|
|
20240105,174100,80653810,3880,3880,3880,3880,0
|
|
20240105,174000,80653810,3880,3880,3880,3880,0
|
|
20240105,173900,80653810,3880,3880,3880,3880,0
|
|
20240105,173800,80653810,3880,3880,3880,3880,0
|
|
20240105,173700,80653810,3880,3880,3880,3880,0
|
|
20240105,173600,80653810,3880,3880,3880,3880,0
|
|
20240105,173500,80653810,3880,3880,3880,3880,0
|
|
20240105,173400,80653810,3880,3880,3880,3880,0
|
|
20240105,173300,80653810,3880,3880,3880,3880,0
|
|
20240105,173200,80653810,3880,3880,3880,3880,0
|
|
20240105,173100,80653810,3880,3880,3880,3880,0
|
|
20240105,173000,80653810,3880,3880,3880,3880,0
|
|
20240105,172900,80653810,3880,3880,3880,3880,0
|
|
20240105,172800,80653810,3880,3880,3880,3880,0
|
|
20240105,172700,80653810,3880,3880,3880,3880,0
|
|
20240105,172600,80653810,3880,3880,3880,3880,0
|
|
20240105,172500,80653810,3880,3880,3880,3880,0
|
|
20240105,172400,80653810,3880,3880,3880,3880,0
|
|
20240105,172300,80653810,3880,3880,3880,3880,33
|
|
20240105,172200,80653810,3880,3880,3880,3880,0
|
|
20240105,172100,80653810,3880,3880,3880,3880,0
|
|
20240105,172000,80653810,3880,3880,3880,3880,0
|
|
20240105,171900,80653810,3880,3880,3880,3880,0
|
|
20240105,171800,80653810,3880,3880,3880,3880,0
|
|
20240105,171700,80653810,3880,3880,3880,3880,0
|
|
20240105,171600,80653810,3880,3880,3880,3880,0
|
|
20240105,171500,80653810,3880,3880,3880,3880,0
|
|
20240105,171400,80653810,3880,3880,3880,3880,0
|
|
20240105,171300,80653810,3880,3880,3880,3880,0
|
|
20240105,171200,80653810,3880,3880,3880,3880,0
|
|
20240105,171100,80653810,3880,3880,3880,3880,0
|
|
20240105,171000,80653810,3880,3880,3880,3880,0
|
|
20240105,170900,80653810,3880,3880,3880,3880,0
|
|
20240105,170800,80653810,3880,3880,3880,3880,0
|
|
20240105,170700,80653810,3880,3880,3880,3880,0
|
|
20240105,170600,80653810,3880,3880,3880,3880,0
|
|
20240105,170500,80653810,3880,3880,3880,3880,0
|
|
20240105,170400,80653810,3880,3880,3880,3880,0
|
|
20240105,170300,80653810,3880,3880,3880,3880,0
|
|
20240105,170200,80653810,3880,3880,3880,3880,0
|
|
20240105,170100,80653810,3880,3880,3880,3880,0
|
|
20240105,170000,80653810,3880,3880,3880,3880,0
|
|
20240105,165900,80653810,3880,3880,3880,3880,0
|
|
20240105,165800,80653810,3880,3880,3880,3880,0
|
|
20240105,165700,80653810,3880,3880,3880,3880,0
|
|
20240105,165600,80653810,3880,3880,3880,3880,0
|
|
20240105,165500,80653810,3880,3880,3880,3880,0
|
|
20240105,165400,80653810,3880,3880,3880,3880,0
|
|
20240105,165300,80653810,3880,3880,3880,3880,33
|
|
20240105,165200,80653810,3880,3880,3880,3880,0
|
|
20240105,165100,80653810,3880,3880,3880,3880,0
|
|
20240105,165000,80653810,3880,3880,3880,3880,0
|
|
20240105,164900,80653810,3880,3880,3880,3880,0
|
|
20240105,164800,80653810,3880,3880,3880,3880,0
|
|
20240105,164700,80653810,3880,3880,3880,3880,0
|
|
20240105,164600,80653810,3880,3880,3880,3880,0
|
|
20240105,164500,80653810,3880,3880,3880,3880,0
|
|
20240105,164400,80653810,3880,3880,3880,3880,0
|
|
20240105,164300,80653810,3880,3880,3880,3880,0
|
|
20240105,164200,80653810,3880,3880,3880,3880,0
|
|
20240105,164100,80653810,3880,3880,3880,3880,0
|
|
20240105,164000,80653810,3880,3880,3880,3880,0
|
|
20240105,163900,80653810,3880,3880,3880,3880,0
|
|
20240105,163800,80653810,3880,3880,3880,3880,0
|
|
20240105,163700,80653810,3880,3880,3880,3880,0
|
|
20240105,163600,80653810,3880,3880,3880,3880,0
|
|
20240105,163500,80653810,3880,3880,3880,3880,0
|
|
20240105,163400,80653810,3880,3880,3880,3880,0
|
|
20240105,163300,80653810,3880,3880,3880,3880,0
|
|
20240105,163200,80653810,3880,3880,3880,3880,0
|
|
20240105,163100,80653810,3880,3880,3880,3880,0
|
|
20240105,163000,80653810,3880,3880,3880,3880,0
|
|
20240105,162900,80653810,3880,3880,3880,3880,0
|
|
20240105,162800,80653810,3880,3880,3880,3880,0
|
|
20240105,162700,80653810,3880,3880,3880,3880,0
|
|
20240105,162600,80653810,3880,3880,3880,3880,0
|
|
20240105,162500,80653810,3880,3880,3880,3880,0
|
|
20240105,162400,80653810,3880,3880,3880,3880,0
|
|
20240105,162300,80653810,3880,3880,3880,3880,33
|
|
20240105,162200,80653810,3880,3880,3880,3880,0
|
|
20240105,162100,80653810,3880,3880,3880,3880,0
|
|
20240105,162000,80653810,3880,3880,3880,3880,0
|
|
20240105,161900,80653810,3880,3880,3880,3880,0
|
|
20240105,161800,80653810,3880,3880,3880,3880,0
|
|
20240105,161700,80653810,3880,3880,3880,3880,0
|
|
20240105,161600,80653810,3880,3880,3880,3880,0
|
|
20240105,161500,80653810,3880,3880,3880,3880,0
|
|
20240105,161400,80653810,3880,3880,3880,3880,0
|
|
20240105,161300,80653810,3880,3880,3880,3880,0
|
|
20240105,161200,80653810,3880,3880,3880,3880,0
|
|
20240105,161100,80653810,3880,3880,3880,3880,0
|
|
20240105,161000,80653810,3880,3880,3880,3880,0
|
|
20240105,160900,80653810,3880,3880,3880,3880,0
|
|
20240105,160800,80653810,3880,3880,3880,3880,0
|
|
20240105,160700,80653810,3880,3880,3880,3880,0
|
|
20240105,160600,80653810,3880,3880,3880,3880,0
|
|
20240105,160500,80653810,3880,3880,3880,3880,0
|
|
20240105,160400,80653810,3880,3880,3880,3880,0
|
|
20240105,160300,80653810,3880,3880,3880,3880,0
|
|
20240105,160200,80653810,3880,3880,3880,3880,0
|
|
20240105,160100,80653810,3880,3880,3880,3880,0
|
|
20240105,160000,80653810,3880,3880,3880,3880,0
|
|
20240105,155900,80653810,3880,3880,3880,3880,0
|
|
20240105,155800,80653810,3880,3880,3880,3880,0
|
|
20240105,155700,80653810,3880,3880,3880,3880,0
|
|
20240105,155600,80653810,3880,3880,3880,3880,0
|
|
20240105,155500,80653810,3880,3880,3880,3880,0
|
|
20240105,155400,80653810,3880,3880,3880,3880,0
|
|
20240105,155300,80653810,3880,3880,3880,3880,33
|
|
20240105,155200,80653810,3880,3880,3880,3880,0
|
|
20240105,155100,80653810,3880,3880,3880,3880,0
|
|
20240105,155000,80653810,3880,3880,3880,3880,0
|
|
20240105,154900,80653810,3880,3880,3880,3880,0
|
|
20240105,154800,80653810,3880,3880,3880,3880,0
|
|
20240105,154700,80653810,3880,3880,3880,3880,0
|
|
20240105,154600,80653810,3880,3880,3880,3880,0
|
|
20240105,154500,80653810,3880,3880,3880,3880,0
|
|
20240105,154400,80653810,3880,3880,3880,3880,0
|
|
20240105,154300,80653810,3880,3880,3880,3880,0
|
|
20240105,154200,80653810,3880,3880,3880,3880,0
|
|
20240105,154100,80653810,3880,3880,3880,3880,0
|
|
20240105,154000,80653810,3880,3880,3880,3880,0
|
|
20240105,153900,80653810,3880,3880,3880,3880,0
|
|
20240105,153800,80653810,3880,3880,3880,3880,0
|
|
20240105,153700,80653810,3880,3880,3880,3880,0
|
|
20240105,153600,80653810,3880,3880,3880,3880,0
|
|
20240105,153500,80653810,3880,3880,3880,3880,0
|
|
20240105,153400,80653810,3880,3880,3880,3880,0
|
|
20240105,153300,80653810,3880,3880,3880,3880,0
|
|
20240105,153200,80653810,3880,3880,3880,3880,0
|
|
20240105,153100,80653810,3880,3880,3880,3880,0
|
|
20240105,153000,80653810,3880,3880,3880,3880,33
|
|
20240105,152900,80525770,3880,3880,3880,3880,0
|
|
20240105,152800,80525770,3880,3880,3880,3880,0
|
|
20240105,152700,80525770,3880,3880,3880,3880,0
|
|
20240105,152600,80525770,3880,3880,3880,3880,0
|
|
20240105,152500,80525770,3880,3880,3880,3880,0
|
|
20240105,152400,80525770,3880,3880,3880,3880,0
|
|
20240105,152300,80525770,3880,3880,3880,3880,0
|
|
20240105,152200,80525770,3880,3880,3880,3880,0
|
|
20240105,152100,80525770,3880,3880,3880,3880,0
|
|
20240105,152000,80525770,3880,3880,3880,3880,0
|
|
20240105,151900,80525770,3880,3880,3880,3880,0
|
|
20240105,151800,80525770,3880,3880,3880,3880,12
|
|
20240105,151700,80479210,3880,3880,3880,3880,0
|
|
20240105,151600,80479210,3880,3880,3880,3880,1
|
|
20240105,151500,80475330,3875,3875,3875,3875,0
|
|
20240105,151400,80475330,3875,3875,3875,3875,27
|
|
20240105,151300,80370705,3875,3875,3875,3875,1
|
|
20240105,151200,80366830,3875,3875,3875,3875,22
|
|
20240105,151100,80281580,3880,3880,3880,3880,0
|
|
20240105,151000,80281580,3880,3885,3885,3880,209
|
|
20240105,150900,79470655,3885,3885,3885,3885,1
|
|
20240105,150800,79466770,3900,3900,3900,3900,12
|
|
20240105,150700,79419970,3910,3910,3910,3910,0
|
|
20240105,150600,79419970,3910,3910,3910,3910,0
|
|
20240105,150500,79419970,3910,3910,3910,3910,0
|
|
20240105,150400,79419970,3910,3890,3910,3890,500
|
|
20240105,150300,77467465,3895,3895,3895,3895,0
|
|
20240105,150200,77467465,3895,3895,3895,3895,0
|
|
20240105,150100,77467465,3895,3895,3895,3895,0
|
|
20240105,150000,77467465,3895,3895,3895,3895,0
|
|
20240105,145900,77467465,3895,3895,3895,3895,0
|
|
20240105,145800,77467465,3895,3895,3895,3895,0
|
|
20240105,145700,77467465,3895,3895,3895,3895,0
|
|
20240105,145600,77467465,3895,3895,3895,3895,0
|
|
20240105,145500,77467465,3895,3895,3895,3895,0
|
|
20240105,145400,77467465,3895,3895,3895,3895,0
|
|
20240105,145300,77467465,3895,3895,3895,3895,0
|
|
20240105,145200,77467465,3895,3895,3895,3895,0
|
|
20240105,145100,77467465,3895,3895,3895,3895,0
|
|
20240105,145000,77467465,3895,3895,3895,3895,1
|
|
20240105,144900,77463570,3890,3890,3890,3890,0
|
|
20240105,144800,77463570,3890,3890,3890,3890,0
|
|
20240105,144700,77463570,3890,3890,3890,3890,0
|
|
20240105,144600,77463570,3890,3890,3890,3890,0
|
|
20240105,144500,77463570,3890,3890,3890,3890,0
|
|
20240105,144400,77463570,3890,3890,3890,3890,0
|
|
20240105,144300,77463570,3890,3890,3890,3890,314
|
|
20240105,144200,76242110,3890,3890,3890,3890,0
|
|
20240105,144100,76242110,3890,3890,3890,3890,0
|
|
20240105,144000,76242110,3890,3890,3890,3890,75
|
|
20240105,143900,75950360,3900,3900,3900,3900,0
|
|
20240105,143800,75950360,3900,3900,3900,3900,0
|
|
20240105,143700,75950360,3900,3900,3900,3900,0
|
|
20240105,143600,75950360,3900,3900,3900,3900,0
|
|
20240105,143500,75950360,3900,3900,3900,3900,0
|
|
20240105,143400,75950360,3900,3900,3900,3900,0
|
|
20240105,143300,75950360,3900,3900,3900,3900,0
|
|
20240105,143200,75950360,3900,3900,3900,3900,1
|
|
20240105,143100,75946460,3900,3900,3900,3900,0
|
|
20240105,143000,75946460,3900,3900,3900,3900,0
|
|
20240105,142900,75946460,3900,3900,3900,3900,51
|
|
20240105,142800,75747560,3915,3915,3915,3915,0
|
|
20240105,142700,75747560,3915,3915,3915,3915,6
|
|
20240105,142600,75724070,3915,3915,3915,3915,0
|
|
20240105,142500,75724070,3915,3915,3915,3915,1
|
|
20240105,142400,75720155,3900,3900,3900,3900,0
|
|
20240105,142300,75720155,3900,3910,3910,3900,1405
|
|
20240105,142200,70235630,3900,3900,3900,3900,0
|
|
20240105,142100,70235630,3900,3900,3900,3900,0
|
|
20240105,142000,70235630,3900,3900,3900,3900,0
|
|
20240105,141900,70235630,3900,3900,3900,3900,0
|
|
20240105,141800,70235630,3900,3900,3900,3900,220
|
|
20240105,141700,69377630,3900,3900,3900,3900,0
|
|
20240105,141600,69377630,3900,3900,3900,3900,0
|
|
20240105,141500,69377630,3900,3900,3900,3900,0
|
|
20240105,141400,69377630,3900,3900,3900,3900,0
|
|
20240105,141300,69377630,3900,3900,3900,3900,3
|
|
20240105,141200,69365930,3900,3900,3900,3900,0
|
|
20240105,141100,69365930,3900,3900,3900,3900,5
|
|
20240105,141000,69346430,3900,3895,3900,3895,100
|
|
20240105,140900,68956470,3890,3890,3890,3890,12
|
|
20240105,140800,68909790,3890,3890,3890,3890,112
|
|
20240105,140700,68474110,3885,3885,3885,3885,0
|
|
20240105,140600,68474110,3885,3885,3885,3885,1
|
|
20240105,140500,68470225,3885,3885,3885,3885,0
|
|
20240105,140400,68470225,3885,3885,3885,3885,0
|
|
20240105,140300,68470225,3885,3885,3885,3885,0
|
|
20240105,140200,68470225,3885,3885,3885,3885,0
|
|
20240105,140100,68470225,3885,3885,3885,3885,0
|
|
20240105,140000,68470225,3885,3885,3885,3885,0
|
|
20240105,135900,68470225,3885,3885,3885,3885,0
|
|
20240105,135800,68470225,3885,3885,3885,3885,0
|
|
20240105,135700,68470225,3885,3885,3885,3885,0
|
|
20240105,135600,68470225,3885,3885,3885,3885,0
|
|
20240105,135500,68470225,3885,3885,3885,3885,0
|
|
20240105,135400,68470225,3885,3885,3885,3885,0
|
|
20240105,135300,68470225,3885,3885,3885,3885,1
|
|
20240105,135200,68466340,3885,3890,3890,3885,47
|
|
20240105,135100,68283525,3890,3890,3890,3890,4
|
|
20240105,135000,68267965,3890,3890,3890,3890,0
|
|
20240105,134900,68267965,3890,3890,3890,3890,0
|
|
20240105,134800,68267965,3890,3890,3890,3890,0
|
|
20240105,134700,68267965,3890,3890,3890,3890,0
|
|
20240105,134600,68267965,3890,3890,3890,3890,0
|
|
20240105,134500,68267965,3890,3890,3890,3890,0
|
|
20240105,134400,68267965,3890,3890,3890,3890,0
|
|
20240105,134300,68267965,3890,3890,3890,3890,0
|
|
20240105,134200,68267965,3890,3890,3890,3890,0
|
|
20240105,134100,68267965,3890,3890,3890,3890,0
|
|
20240105,134000,68267965,3890,3890,3890,3890,0
|
|
20240105,133900,68267965,3890,3890,3890,3890,0
|
|
20240105,133800,68267965,3890,3890,3890,3890,0
|
|
20240105,133700,68267965,3890,3890,3890,3890,0
|
|
20240105,133600,68267965,3890,3890,3890,3890,0
|
|
20240105,133500,68267965,3890,3890,3890,3890,0
|
|
20240105,133400,68267965,3890,3890,3890,3890,0
|
|
20240105,133300,68267965,3890,3890,3890,3890,0
|
|
20240105,133200,68267965,3890,3890,3890,3890,0
|
|
20240105,133100,68267965,3890,3890,3890,3890,0
|
|
20240105,133000,68267965,3890,3890,3890,3890,0
|
|
20240105,132900,68267965,3890,3890,3890,3890,0
|
|
20240105,132800,68267965,3890,3890,3890,3890,0
|
|
20240105,132700,68267965,3890,3890,3890,3890,0
|
|
20240105,132600,68267965,3890,3890,3890,3890,5
|
|
20240105,132500,68248515,3890,3890,3890,3890,0
|
|
20240105,132400,68248515,3890,3890,3890,3890,0
|
|
20240105,132300,68248515,3890,3890,3890,3890,0
|
|
20240105,132200,68248515,3890,3890,3890,3890,0
|
|
20240105,132100,68248515,3890,3890,3890,3890,5
|
|
20240105,132000,68229065,3890,3890,3890,3890,40
|
|
20240105,131900,68073465,3880,3880,3880,3880,0
|
|
20240105,131800,68073465,3880,3885,3885,3880,214
|
|
20240105,131700,67243010,3895,3895,3895,3895,100
|
|
20240105,131600,66853510,3895,3895,3895,3895,12
|
|
20240105,131500,66806770,3890,3890,3890,3890,0
|
|
20240105,131400,66806770,3890,3890,3890,3890,76
|
|
20240105,131300,66511130,3890,3890,3890,3890,0
|
|
20240105,131200,66511130,3890,3890,3890,3890,0
|
|
20240105,131100,66511130,3890,3895,3895,3890,804
|
|
20240105,131000,63381720,3895,3895,3895,3895,0
|
|
20240105,130900,63381720,3895,3895,3895,3895,1
|
|
20240105,130800,63377825,3900,3900,3900,3900,0
|
|
20240105,130700,63377825,3900,3900,3900,3900,8
|
|
20240105,130600,63346625,3900,3895,3900,3895,3
|
|
20240105,130500,63334935,3895,3895,3895,3895,0
|
|
20240105,130400,63334935,3895,3895,3895,3895,0
|
|
20240105,130300,63334935,3895,3895,3895,3895,2
|
|
20240105,130200,63327145,3900,3900,3900,3900,0
|
|
20240105,130100,63327145,3900,3900,3900,3900,0
|
|
20240105,130000,63327145,3900,3900,3900,3900,0
|
|
20240105,125900,63327145,3900,3900,3900,3900,0
|
|
20240105,125800,63327145,3900,3895,3900,3895,3
|
|
20240105,125700,63315455,3895,3895,3895,3895,44
|
|
20240105,125600,63144075,3895,3895,3895,3895,681
|
|
20240105,125500,60491580,3900,3900,3900,3900,7
|
|
20240105,125400,60464280,3900,3900,3900,3900,10
|
|
20240105,125300,60425280,3900,3900,3900,3900,1
|
|
20240105,125200,60421380,3900,3900,3900,3900,55
|
|
20240105,125100,60206880,3930,3930,3930,3930,0
|
|
20240105,125000,60206880,3930,3930,3930,3930,0
|
|
20240105,124900,60206880,3930,3930,3930,3930,1
|
|
20240105,124800,60202950,3910,3915,3920,3910,162
|
|
20240105,124700,59568270,3910,3910,3910,3910,43
|
|
20240105,124600,59400140,3910,3910,3910,3910,0
|
|
20240105,124500,59400140,3910,3910,3910,3910,0
|
|
20240105,124400,59400140,3910,3910,3910,3910,0
|
|
20240105,124300,59400140,3910,3910,3910,3910,0
|
|
20240105,124200,59400140,3910,3910,3910,3910,0
|
|
20240105,124100,59400140,3910,3910,3910,3910,0
|
|
20240105,124000,59400140,3910,3910,3910,3910,0
|
|
20240105,123900,59400140,3910,3910,3910,3910,1
|
|
20240105,123800,59396230,3895,3895,3895,3895,0
|
|
20240105,123700,59396230,3895,3895,3895,3895,0
|
|
20240105,123600,59396230,3895,3895,3895,3895,0
|
|
20240105,123500,59396230,3895,3895,3895,3895,10
|
|
20240105,123400,59357280,3895,3895,3895,3895,0
|
|
20240105,123300,59357280,3895,3895,3895,3895,0
|
|
20240105,123200,59357280,3895,3895,3895,3895,0
|
|
20240105,123100,59357280,3895,3895,3895,3895,0
|
|
20240105,123000,59357280,3895,3895,3895,3895,0
|
|
20240105,122900,59357280,3895,3895,3895,3895,33
|
|
20240105,122800,59228745,3895,3895,3895,3895,2
|
|
20240105,122700,59220955,3895,3895,3895,3895,0
|
|
20240105,122600,59220955,3895,3895,3895,3895,0
|
|
20240105,122500,59220955,3895,3895,3895,3895,0
|
|
20240105,122400,59220955,3895,3895,3895,3895,210
|
|
20240105,122300,58403005,3910,3910,3910,3910,7
|
|
20240105,122200,58375635,3915,3910,3915,3910,105
|
|
20240105,122100,57965060,3910,3910,3910,3910,0
|
|
20240105,122000,57965060,3910,3910,3910,3910,0
|
|
20240105,121900,57965060,3910,3910,3910,3910,1
|
|
20240105,121800,57961150,3910,3910,3910,3910,14
|
|
20240105,121700,57906410,3910,3910,3910,3910,0
|
|
20240105,121600,57906410,3910,3910,3910,3910,0
|
|
20240105,121500,57906410,3910,3910,3910,3910,0
|
|
20240105,121400,57906410,3910,3910,3910,3910,0
|
|
20240105,121300,57906410,3910,3910,3910,3910,86
|
|
20240105,121200,57570150,3915,3910,3915,3910,85
|
|
20240105,121100,57237660,3915,3915,3915,3915,0
|
|
20240105,121000,57237660,3915,3915,3915,3915,0
|
|
20240105,120900,57237660,3915,3915,3915,3915,0
|
|
20240105,120800,57237660,3915,3920,3920,3905,141
|
|
20240105,120700,56687020,3920,3905,3920,3905,364
|
|
20240105,120600,55265570,3905,3905,3905,3905,0
|
|
20240105,120500,55265570,3905,3905,3905,3905,0
|
|
20240105,120400,55265570,3905,3905,3905,3905,0
|
|
20240105,120300,55265570,3905,3905,3905,3905,2
|
|
20240105,120200,55257760,3905,3905,3905,3905,128
|
|
20240105,120100,54757920,3905,3905,3905,3905,0
|
|
20240105,120000,54757920,3905,3905,3905,3905,1
|
|
20240105,115900,54754015,3905,3905,3905,3905,0
|
|
20240105,115800,54754015,3905,3905,3905,3905,0
|
|
20240105,115700,54754015,3905,3905,3905,3905,100
|
|
20240105,115600,54363515,3905,3905,3905,3905,1000
|
|
20240105,115500,50458515,3905,3905,3905,3905,0
|
|
20240105,115400,50458515,3905,3905,3905,3905,1
|
|
20240105,115300,50454610,3900,3900,3900,3900,10
|
|
20240105,115200,50415610,3900,3900,3900,3900,0
|
|
20240105,115100,50415610,3900,3900,3900,3900,0
|
|
20240105,115000,50415610,3900,3900,3900,3900,0
|
|
20240105,114900,50415610,3900,3900,3900,3900,0
|
|
20240105,114800,50415610,3900,3900,3900,3900,0
|
|
20240105,114700,50415610,3900,3895,3900,3895,100
|
|
20240105,114600,50025810,3895,3895,3895,3895,164
|
|
20240105,114500,49387030,3895,3895,3895,3895,46
|
|
20240105,114400,49207860,3890,3890,3890,3890,177
|
|
20240105,114300,48519330,3895,3895,3895,3895,1
|
|
20240105,114200,48515435,3895,3895,3895,3895,0
|
|
20240105,114100,48515435,3895,3895,3895,3895,5
|
|
20240105,114000,48495960,3895,3895,3895,3895,0
|
|
20240105,113900,48495960,3895,3895,3895,3895,44
|
|
20240105,113800,48324580,3890,3900,3900,3890,116
|
|
20240105,113700,47872840,3900,3900,3900,3900,0
|
|
20240105,113600,47872840,3900,3900,3900,3900,0
|
|
20240105,113500,47872840,3900,3900,3900,3900,0
|
|
20240105,113400,47872840,3900,3900,3900,3900,1
|
|
20240105,113300,47868940,3900,3900,3900,3900,0
|
|
20240105,113200,47868940,3900,3900,3900,3900,30
|
|
20240105,113100,47751940,3900,3900,3900,3900,0
|
|
20240105,113000,47751940,3900,3900,3900,3900,0
|
|
20240105,112900,47751940,3900,3900,3900,3900,0
|
|
20240105,112800,47751940,3900,3900,3900,3900,0
|
|
20240105,112700,47751940,3900,3900,3900,3900,0
|
|
20240105,112600,47751940,3900,3900,3900,3900,5
|
|
20240105,112500,47732440,3890,3890,3890,3890,0
|
|
20240105,112400,47732440,3890,3890,3890,3890,0
|
|
20240105,112300,47732440,3890,3890,3890,3890,168
|
|
20240105,112200,47078920,3900,3900,3900,3900,1
|
|
20240105,112100,47075020,3895,3895,3895,3895,0
|
|
20240105,112000,47075020,3895,3895,3895,3895,0
|
|
20240105,111900,47075020,3895,3895,3895,3895,50
|
|
20240105,111800,46880270,3895,3895,3895,3895,50
|
|
20240105,111700,46685520,3895,3900,3900,3895,25
|
|
20240105,111600,46588030,3900,3900,3900,3900,0
|
|
20240105,111500,46588030,3900,3900,3900,3900,0
|
|
20240105,111400,46588030,3900,3900,3900,3900,0
|
|
20240105,111300,46588030,3900,3905,3905,3900,70
|
|
20240105,111200,46315020,3910,3910,3910,3910,2192
|
|
20240105,111100,37744300,3915,3915,3915,3915,162
|
|
20240105,111000,37110070,3920,3920,3920,3920,0
|
|
20240105,110900,37110070,3920,3920,3920,3920,0
|
|
20240105,110800,37110070,3920,3920,3920,3920,0
|
|
20240105,110700,37110070,3920,3920,3920,3920,0
|
|
20240105,110600,37110070,3920,3920,3920,3920,103
|
|
20240105,110500,36706310,3920,3920,3920,3920,0
|
|
20240105,110400,36706310,3920,3920,3920,3920,0
|
|
20240105,110300,36706310,3920,3920,3920,3920,11
|
|
20240105,110200,36663190,3925,3925,3925,3925,0
|
|
20240105,110100,36663190,3925,3925,3925,3925,0
|
|
20240105,110000,36663190,3925,3925,3925,3925,0
|
|
20240105,105900,36663190,3925,3925,3925,3925,0
|
|
20240105,105800,36663190,3925,3925,3925,3925,0
|
|
20240105,105700,36663190,3925,3925,3925,3925,1
|
|
20240105,105600,36659265,3925,3925,3925,3925,0
|
|
20240105,105500,36659265,3925,3925,3925,3925,0
|
|
20240105,105400,36659265,3925,3925,3925,3925,1
|
|
20240105,105300,36655340,3920,3920,3920,3920,0
|
|
20240105,105200,36655340,3920,3920,3920,3920,0
|
|
20240105,105100,36655340,3920,3920,3920,3920,0
|
|
20240105,105000,36655340,3920,3920,3920,3920,43
|
|
20240105,104900,36486780,3920,3920,3920,3920,0
|
|
20240105,104800,36486780,3920,3920,3920,3920,0
|
|
20240105,104700,36486780,3920,3920,3920,3920,5
|
|
20240105,104600,36467180,3920,3920,3920,3920,1
|
|
20240105,104500,36463260,3920,3920,3920,3920,0
|
|
20240105,104400,36463260,3920,3920,3920,3920,50
|
|
20240105,104300,36267260,3920,3920,3920,3920,0
|
|
20240105,104200,36267260,3920,3920,3920,3920,0
|
|
20240105,104100,36267260,3920,3920,3920,3920,10
|
|
20240105,104000,36228060,3915,3915,3915,3915,35
|
|
20240105,103900,36091035,3915,3915,3915,3915,0
|
|
20240105,103800,36091035,3915,3915,3915,3915,0
|
|
20240105,103700,36091035,3915,3915,3915,3915,0
|
|
20240105,103600,36091035,3915,3915,3915,3915,15
|
|
20240105,103500,36032310,3915,3915,3915,3915,0
|
|
20240105,103400,36032310,3915,3915,3915,3915,0
|
|
20240105,103300,36032310,3915,3915,3915,3915,0
|
|
20240105,103200,36032310,3915,3915,3915,3915,0
|
|
20240105,103100,36032310,3915,3915,3915,3915,149
|
|
20240105,103000,35448975,3915,3915,3915,3915,0
|
|
20240105,102900,35448975,3915,3915,3915,3915,843
|
|
20240105,102800,32148630,3920,3920,3920,3920,0
|
|
20240105,102700,32148630,3920,3920,3920,3920,0
|
|
20240105,102600,32148630,3920,3920,3920,3920,100
|
|
20240105,102500,31756630,3925,3925,3925,3925,0
|
|
20240105,102400,31756630,3925,3925,3925,3925,75
|
|
20240105,102300,31462255,3925,3925,3925,3925,0
|
|
20240105,102200,31462255,3925,3925,3925,3925,0
|
|
20240105,102100,31462255,3925,3925,3925,3925,0
|
|
20240105,102000,31462255,3925,3925,3925,3925,10
|
|
20240105,101900,31423005,3925,3930,3930,3925,773
|
|
20240105,101800,28385130,3930,3930,3930,3930,0
|
|
20240105,101700,28385130,3930,3930,3930,3930,12
|
|
20240105,101600,28337970,3930,3930,3930,3930,13
|
|
20240105,101500,28286880,3935,3935,3935,3935,321
|
|
20240105,101400,27023745,3945,3945,3945,3945,0
|
|
20240105,101300,27023745,3945,3945,3945,3945,0
|
|
20240105,101200,27023745,3945,3945,3945,3945,0
|
|
20240105,101100,27023745,3945,3945,3945,3945,19
|
|
20240105,101000,26948790,3945,3945,3945,3945,0
|
|
20240105,100900,26948790,3945,3945,3945,3945,0
|
|
20240105,100800,26948790,3945,3945,3945,3945,40
|
|
20240105,100700,26790990,3945,3945,3945,3945,0
|
|
20240105,100600,26790990,3945,3945,3945,3945,0
|
|
20240105,100500,26790990,3945,3945,3945,3945,3
|
|
20240105,100400,26779155,3945,3945,3945,3945,0
|
|
20240105,100300,26779155,3945,3945,3945,3945,5
|
|
20240105,100200,26759430,3940,3940,3940,3940,74
|
|
20240105,100100,26467870,3935,3935,3935,3935,0
|
|
20240105,100000,26467870,3935,3935,3935,3935,0
|
|
20240105,095900,26467870,3935,3935,3935,3935,0
|
|
20240105,095800,26467870,3935,3935,3935,3935,0
|
|
20240105,095700,26467870,3935,3935,3935,3935,0
|
|
20240105,095600,26467870,3935,3935,3935,3935,1
|
|
20240105,095500,26463935,3935,3935,3935,3935,0
|
|
20240105,095400,26463935,3935,3935,3935,3935,0
|
|
20240105,095300,26463935,3935,3935,3935,3935,0
|
|
20240105,095200,26463935,3935,3935,3935,3935,0
|
|
20240105,095100,26463935,3935,3935,3935,3935,2
|
|
20240105,095000,26456065,3935,3935,3935,3935,0
|
|
20240105,094900,26456065,3935,3935,3935,3935,55
|
|
20240105,094800,26239640,3930,3935,3935,3930,250
|
|
20240105,094700,25255935,3935,3935,3935,3935,0
|
|
20240105,094600,25255935,3935,3935,3935,3935,0
|
|
20240105,094500,25255935,3935,3935,3935,3935,0
|
|
20240105,094400,25255935,3935,3935,3935,3935,0
|
|
20240105,094300,25255935,3935,3940,3940,3935,564
|
|
20240105,094200,23036215,3940,3940,3940,3940,1
|
|
20240105,094100,23032275,3950,3950,3950,3950,30
|
|
20240105,094000,22913775,3955,3960,3960,3945,708
|
|
20240105,093900,20120405,3960,3960,3960,3945,152
|
|
20240105,093800,19520570,3960,3960,3960,3960,226
|
|
20240105,093700,18625610,3960,3960,3960,3960,0
|
|
20240105,093600,18625610,3960,3960,3960,3960,0
|
|
20240105,093500,18625610,3960,3960,3960,3960,0
|
|
20240105,093400,18625610,3960,3960,3960,3960,0
|
|
20240105,093300,18625610,3960,3960,3960,3960,0
|
|
20240105,093200,18625610,3960,3960,3960,3960,0
|
|
20240105,093100,18625610,3960,3960,3960,3960,100
|
|
20240105,093000,18229610,3965,3965,3965,3965,0
|
|
20240105,092900,18229610,3965,3965,3965,3965,1
|
|
20240105,092800,18225645,3970,3970,3970,3970,0
|
|
20240105,092700,18225645,3970,3970,3970,3970,0
|
|
20240105,092600,18225645,3970,3970,3970,3970,2
|
|
20240105,092500,18217705,3960,3970,3970,3960,41
|
|
20240105,092400,18055330,3970,3970,3970,3970,0
|
|
20240105,092300,18055330,3970,3970,3970,3970,68
|
|
20240105,092200,17785370,3970,3965,3970,3965,1000
|
|
20240105,092100,13816975,3965,3955,3965,3955,243
|
|
20240105,092000,12855900,3955,3955,3955,3955,20
|
|
20240105,091900,12776800,3955,3955,3955,3955,1
|
|
20240105,091800,12772845,3965,3955,3965,3955,6
|
|
20240105,091700,12749105,3965,3965,3965,3965,529
|
|
20240105,091600,10651620,3970,3970,3970,3970,34
|
|
20240105,091500,10516640,3970,3970,3970,3970,1
|
|
20240105,091400,10512670,3965,3965,3965,3965,0
|
|
20240105,091300,10512670,3965,3965,3965,3965,0
|
|
20240105,091200,10512670,3965,3970,3970,3965,51
|
|
20240105,091100,10310450,3965,3965,3965,3965,421
|
|
20240105,091000,8641185,3965,3970,3970,3950,17
|
|
20240105,090900,8573835,3965,3970,3970,3945,47
|
|
20240105,090800,8387885,3945,3945,3945,3945,2
|
|
20240105,090700,8379995,3975,3945,3975,3945,28
|
|
20240105,090600,8268790,3975,3955,3975,3935,107
|
|
20240105,090500,7844610,3955,3970,3975,3955,213
|
|
20240105,090400,6999070,3970,3955,3970,3955,324
|
|
20240105,090300,5713005,3930,3945,3945,3930,367
|
|
20240105,090200,4269300,3940,3965,3980,3940,341
|
|
20240105,090100,2913160,3965,3970,3970,3920,12
|
|
20240105,090000,2865780,3915,3915,3915,3915,732
|