656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195300,128758915,3890,3890,3890,3890,141
|
|
20240108,195200,128758915,3890,3890,3890,3890,0
|
|
20240108,195100,128758915,3890,3890,3890,3890,0
|
|
20240108,195000,128758915,3890,3890,3890,3890,0
|
|
20240108,194900,128758915,3890,3890,3890,3890,0
|
|
20240108,194800,128758915,3890,3890,3890,3890,0
|
|
20240108,194700,128758915,3890,3890,3890,3890,0
|
|
20240108,194600,128758915,3890,3890,3890,3890,0
|
|
20240108,194500,128758915,3890,3890,3890,3890,0
|
|
20240108,194400,128758915,3890,3890,3890,3890,0
|
|
20240108,194300,128758915,3890,3890,3890,3890,0
|
|
20240108,194200,128758915,3890,3890,3890,3890,0
|
|
20240108,194100,128758915,3890,3890,3890,3890,0
|
|
20240108,194000,128758915,3890,3890,3890,3890,0
|
|
20240108,193900,128758915,3890,3890,3890,3890,0
|
|
20240108,193800,128758915,3890,3890,3890,3890,0
|
|
20240108,193700,128758915,3890,3890,3890,3890,0
|
|
20240108,193600,128758915,3890,3890,3890,3890,0
|
|
20240108,193500,128758915,3890,3890,3890,3890,0
|
|
20240108,193400,128758915,3890,3890,3890,3890,0
|
|
20240108,193300,128758915,3890,3890,3890,3890,0
|
|
20240108,193200,128758915,3890,3890,3890,3890,0
|
|
20240108,193100,128758915,3890,3890,3890,3890,0
|
|
20240108,193000,128758915,3890,3890,3890,3890,0
|
|
20240108,192900,128758915,3890,3890,3890,3890,0
|
|
20240108,192800,128758915,3890,3890,3890,3890,0
|
|
20240108,192700,128758915,3890,3890,3890,3890,0
|
|
20240108,192600,128758915,3890,3890,3890,3890,0
|
|
20240108,192500,128758915,3890,3890,3890,3890,0
|
|
20240108,192400,128758915,3890,3890,3890,3890,0
|
|
20240108,192300,128758915,3890,3890,3890,3890,141
|
|
20240108,192200,128758915,3890,3890,3890,3890,0
|
|
20240108,192100,128758915,3890,3890,3890,3890,0
|
|
20240108,192000,128758915,3890,3890,3890,3890,0
|
|
20240108,191900,128758915,3890,3890,3890,3890,0
|
|
20240108,191800,128758915,3890,3890,3890,3890,0
|
|
20240108,191700,128758915,3890,3890,3890,3890,0
|
|
20240108,191600,128758915,3890,3890,3890,3890,0
|
|
20240108,191500,128758915,3890,3890,3890,3890,0
|
|
20240108,191400,128758915,3890,3890,3890,3890,0
|
|
20240108,191300,128758915,3890,3890,3890,3890,0
|
|
20240108,191200,128758915,3890,3890,3890,3890,0
|
|
20240108,191100,128758915,3890,3890,3890,3890,0
|
|
20240108,191000,128758915,3890,3890,3890,3890,0
|
|
20240108,190900,128758915,3890,3890,3890,3890,0
|
|
20240108,190800,128758915,3890,3890,3890,3890,0
|
|
20240108,190700,128758915,3890,3890,3890,3890,0
|
|
20240108,190600,128758915,3890,3890,3890,3890,0
|
|
20240108,190500,128758915,3890,3890,3890,3890,0
|
|
20240108,190400,128758915,3890,3890,3890,3890,0
|
|
20240108,190300,128758915,3890,3890,3890,3890,0
|
|
20240108,190200,128758915,3890,3890,3890,3890,0
|
|
20240108,190100,128758915,3890,3890,3890,3890,0
|
|
20240108,190000,128758915,3890,3890,3890,3890,0
|
|
20240108,185900,128758915,3890,3890,3890,3890,0
|
|
20240108,185800,128758915,3890,3890,3890,3890,0
|
|
20240108,185700,128758915,3890,3890,3890,3890,0
|
|
20240108,185600,128758915,3890,3890,3890,3890,0
|
|
20240108,185500,128758915,3890,3890,3890,3890,0
|
|
20240108,185400,128758915,3890,3890,3890,3890,0
|
|
20240108,185300,128758915,3890,3890,3890,3890,141
|
|
20240108,185200,128758915,3890,3890,3890,3890,0
|
|
20240108,185100,128758915,3890,3890,3890,3890,0
|
|
20240108,185000,128758915,3890,3890,3890,3890,0
|
|
20240108,184900,128758915,3890,3890,3890,3890,0
|
|
20240108,184800,128758915,3890,3890,3890,3890,0
|
|
20240108,184700,128758915,3890,3890,3890,3890,0
|
|
20240108,184600,128758915,3890,3890,3890,3890,0
|
|
20240108,184500,128758915,3890,3890,3890,3890,0
|
|
20240108,184400,128758915,3890,3890,3890,3890,0
|
|
20240108,184300,128758915,3890,3890,3890,3890,0
|
|
20240108,184200,128758915,3890,3890,3890,3890,0
|
|
20240108,184100,128758915,3890,3890,3890,3890,0
|
|
20240108,184000,128758915,3890,3890,3890,3890,0
|
|
20240108,183900,128758915,3890,3890,3890,3890,0
|
|
20240108,183800,128758915,3890,3890,3890,3890,0
|
|
20240108,183700,128758915,3890,3890,3890,3890,0
|
|
20240108,183600,128758915,3890,3890,3890,3890,0
|
|
20240108,183500,128758915,3890,3890,3890,3890,0
|
|
20240108,183400,128758915,3890,3890,3890,3890,0
|
|
20240108,183300,128758915,3890,3890,3890,3890,0
|
|
20240108,183200,128758915,3890,3890,3890,3890,0
|
|
20240108,183100,128758915,3890,3890,3890,3890,0
|
|
20240108,183000,128758915,3890,3890,3890,3890,0
|
|
20240108,182900,128758915,3890,3890,3890,3890,0
|
|
20240108,182800,128758915,3890,3890,3890,3890,0
|
|
20240108,182700,128758915,3890,3890,3890,3890,0
|
|
20240108,182600,128758915,3890,3890,3890,3890,0
|
|
20240108,182500,128758915,3890,3890,3890,3890,0
|
|
20240108,182400,128758915,3890,3890,3890,3890,0
|
|
20240108,182300,128758915,3890,3890,3890,3890,141
|
|
20240108,182200,128758915,3890,3890,3890,3890,0
|
|
20240108,182100,128758915,3890,3890,3890,3890,0
|
|
20240108,182000,128758915,3890,3890,3890,3890,0
|
|
20240108,181900,128758915,3890,3890,3890,3890,0
|
|
20240108,181800,128758915,3890,3890,3890,3890,0
|
|
20240108,181700,128758915,3890,3890,3890,3890,0
|
|
20240108,181600,128758915,3890,3890,3890,3890,0
|
|
20240108,181500,128758915,3890,3890,3890,3890,0
|
|
20240108,181400,128758915,3890,3890,3890,3890,0
|
|
20240108,181300,128758915,3890,3890,3890,3890,0
|
|
20240108,181200,128758915,3890,3890,3890,3890,0
|
|
20240108,181100,128758915,3890,3890,3890,3890,0
|
|
20240108,181000,128758915,3890,3890,3890,3890,0
|
|
20240108,180900,128758915,3890,3890,3890,3890,0
|
|
20240108,180800,128758915,3890,3890,3890,3890,0
|
|
20240108,180700,128758915,3890,3890,3890,3890,0
|
|
20240108,180600,128758915,3890,3890,3890,3890,0
|
|
20240108,180500,128758915,3890,3890,3890,3890,0
|
|
20240108,180400,128758915,3890,3890,3890,3890,0
|
|
20240108,180300,128758915,3890,3890,3890,3890,0
|
|
20240108,180200,128758915,3890,3890,3890,3890,0
|
|
20240108,180100,128758915,3890,3890,3890,3890,0
|
|
20240108,180000,128758915,3890,3890,3890,3890,0
|
|
20240108,175900,128758915,3890,3890,3890,3890,0
|
|
20240108,175800,128758915,3890,3890,3890,3890,0
|
|
20240108,175700,128758915,3890,3890,3890,3890,0
|
|
20240108,175600,128758915,3890,3890,3890,3890,0
|
|
20240108,175500,128758915,3890,3890,3890,3890,0
|
|
20240108,175400,128758915,3890,3890,3890,3890,0
|
|
20240108,175300,128758915,3890,3890,3890,3890,141
|
|
20240108,175200,128758915,3890,3890,3890,3890,0
|
|
20240108,175100,128758915,3890,3890,3890,3890,0
|
|
20240108,175000,128758915,3890,3890,3890,3890,0
|
|
20240108,174900,128758915,3890,3890,3890,3890,0
|
|
20240108,174800,128758915,3890,3890,3890,3890,0
|
|
20240108,174700,128758915,3890,3890,3890,3890,0
|
|
20240108,174600,128758915,3890,3890,3890,3890,0
|
|
20240108,174500,128758915,3890,3890,3890,3890,0
|
|
20240108,174400,128758915,3890,3890,3890,3890,0
|
|
20240108,174300,128758915,3890,3890,3890,3890,0
|
|
20240108,174200,128758915,3890,3890,3890,3890,0
|
|
20240108,174100,128758915,3890,3890,3890,3890,0
|
|
20240108,174000,128758915,3890,3890,3890,3890,0
|
|
20240108,173900,128758915,3890,3890,3890,3890,0
|
|
20240108,173800,128758915,3890,3890,3890,3890,0
|
|
20240108,173700,128758915,3890,3890,3890,3890,0
|
|
20240108,173600,128758915,3890,3890,3890,3890,0
|
|
20240108,173500,128758915,3890,3890,3890,3890,0
|
|
20240108,173400,128758915,3890,3890,3890,3890,0
|
|
20240108,173300,128758915,3890,3890,3890,3890,0
|
|
20240108,173200,128758915,3890,3890,3890,3890,0
|
|
20240108,173100,128758915,3890,3890,3890,3890,0
|
|
20240108,173000,128758915,3890,3890,3890,3890,0
|
|
20240108,172900,128758915,3890,3890,3890,3890,0
|
|
20240108,172800,128758915,3890,3890,3890,3890,0
|
|
20240108,172700,128758915,3890,3890,3890,3890,0
|
|
20240108,172600,128758915,3890,3890,3890,3890,0
|
|
20240108,172500,128758915,3890,3890,3890,3890,0
|
|
20240108,172400,128758915,3890,3890,3890,3890,0
|
|
20240108,172300,128758915,3890,3890,3890,3890,141
|
|
20240108,172200,128758915,3890,3890,3890,3890,0
|
|
20240108,172100,128758915,3890,3890,3890,3890,0
|
|
20240108,172000,128758915,3890,3890,3890,3890,0
|
|
20240108,171900,128758915,3890,3890,3890,3890,0
|
|
20240108,171800,128758915,3890,3890,3890,3890,0
|
|
20240108,171700,128758915,3890,3890,3890,3890,0
|
|
20240108,171600,128758915,3890,3890,3890,3890,0
|
|
20240108,171500,128758915,3890,3890,3890,3890,0
|
|
20240108,171400,128758915,3890,3890,3890,3890,0
|
|
20240108,171300,128758915,3890,3890,3890,3890,0
|
|
20240108,171200,128758915,3890,3890,3890,3890,0
|
|
20240108,171100,128758915,3890,3890,3890,3890,0
|
|
20240108,171000,128758915,3890,3890,3890,3890,0
|
|
20240108,170900,128758915,3890,3890,3890,3890,0
|
|
20240108,170800,128758915,3890,3890,3890,3890,0
|
|
20240108,170700,128758915,3890,3890,3890,3890,0
|
|
20240108,170600,128758915,3890,3890,3890,3890,0
|
|
20240108,170500,128758915,3890,3890,3890,3890,0
|
|
20240108,170400,128758915,3890,3890,3890,3890,0
|
|
20240108,170300,128758915,3890,3890,3890,3890,0
|
|
20240108,170200,128758915,3890,3890,3890,3890,0
|
|
20240108,170100,128758915,3890,3890,3890,3890,0
|
|
20240108,170000,128758915,3890,3890,3890,3890,0
|
|
20240108,165900,128758915,3890,3890,3890,3890,0
|
|
20240108,165800,128758915,3890,3890,3890,3890,0
|
|
20240108,165700,128758915,3890,3890,3890,3890,0
|
|
20240108,165600,128758915,3890,3890,3890,3890,0
|
|
20240108,165500,128758915,3890,3890,3890,3890,0
|
|
20240108,165400,128758915,3890,3890,3890,3890,0
|
|
20240108,165300,128758915,3890,3890,3890,3890,141
|
|
20240108,165200,128758915,3890,3890,3890,3890,0
|
|
20240108,165100,128758915,3890,3890,3890,3890,0
|
|
20240108,165000,128758915,3890,3890,3890,3890,0
|
|
20240108,164900,128758915,3890,3890,3890,3890,0
|
|
20240108,164800,128758915,3890,3890,3890,3890,0
|
|
20240108,164700,128758915,3890,3890,3890,3890,0
|
|
20240108,164600,128758915,3890,3890,3890,3890,0
|
|
20240108,164500,128758915,3890,3890,3890,3890,0
|
|
20240108,164400,128758915,3890,3890,3890,3890,0
|
|
20240108,164300,128758915,3890,3890,3890,3890,0
|
|
20240108,164200,128758915,3890,3890,3890,3890,0
|
|
20240108,164100,128758915,3890,3890,3890,3890,0
|
|
20240108,164000,128758915,3890,3890,3890,3890,0
|
|
20240108,163900,128758915,3890,3890,3890,3890,0
|
|
20240108,163800,128758915,3890,3890,3890,3890,0
|
|
20240108,163700,128758915,3890,3890,3890,3890,0
|
|
20240108,163600,128758915,3890,3890,3890,3890,0
|
|
20240108,163500,128758915,3890,3890,3890,3890,0
|
|
20240108,163400,128758915,3890,3890,3890,3890,0
|
|
20240108,163300,128758915,3890,3890,3890,3890,0
|
|
20240108,163200,128758915,3890,3890,3890,3890,0
|
|
20240108,163100,128758915,3890,3890,3890,3890,0
|
|
20240108,163000,128758915,3890,3890,3890,3890,0
|
|
20240108,162900,128758915,3890,3890,3890,3890,0
|
|
20240108,162800,128758915,3890,3890,3890,3890,0
|
|
20240108,162700,128758915,3890,3890,3890,3890,0
|
|
20240108,162600,128758915,3890,3890,3890,3890,0
|
|
20240108,162500,128758915,3890,3890,3890,3890,0
|
|
20240108,162400,128758915,3890,3890,3890,3890,0
|
|
20240108,162300,128758915,3890,3890,3890,3890,141
|
|
20240108,162200,128758915,3890,3890,3890,3890,0
|
|
20240108,162100,128758915,3890,3890,3890,3890,0
|
|
20240108,162000,128758915,3890,3890,3890,3890,0
|
|
20240108,161900,128758915,3890,3890,3890,3890,0
|
|
20240108,161800,128758915,3890,3890,3890,3890,0
|
|
20240108,161700,128758915,3890,3890,3890,3890,0
|
|
20240108,161600,128758915,3890,3890,3890,3890,0
|
|
20240108,161500,128758915,3890,3890,3890,3890,0
|
|
20240108,161400,128758915,3890,3890,3890,3890,0
|
|
20240108,161300,128758915,3890,3890,3890,3890,0
|
|
20240108,161200,128758915,3890,3890,3890,3890,0
|
|
20240108,161100,128758915,3890,3890,3890,3890,0
|
|
20240108,161000,128758915,3890,3890,3890,3890,0
|
|
20240108,160900,128758915,3890,3890,3890,3890,0
|
|
20240108,160800,128758915,3890,3890,3890,3890,0
|
|
20240108,160700,128758915,3890,3890,3890,3890,0
|
|
20240108,160600,128758915,3890,3890,3890,3890,0
|
|
20240108,160500,128758915,3890,3890,3890,3890,0
|
|
20240108,160400,128758915,3890,3890,3890,3890,0
|
|
20240108,160300,128758915,3890,3890,3890,3890,0
|
|
20240108,160200,128758915,3890,3890,3890,3890,0
|
|
20240108,160100,128758915,3890,3890,3890,3890,0
|
|
20240108,160000,128758915,3890,3890,3890,3890,0
|
|
20240108,155900,128758915,3890,3890,3890,3890,0
|
|
20240108,155800,128758915,3890,3890,3890,3890,0
|
|
20240108,155700,128758915,3890,3890,3890,3890,0
|
|
20240108,155600,128758915,3890,3890,3890,3890,0
|
|
20240108,155500,128758915,3890,3890,3890,3890,0
|
|
20240108,155400,128758915,3890,3890,3890,3890,0
|
|
20240108,155300,128758915,3890,3890,3890,3890,141
|
|
20240108,155200,128758915,3890,3890,3890,3890,0
|
|
20240108,155100,128758915,3890,3890,3890,3890,0
|
|
20240108,155000,128758915,3890,3890,3890,3890,0
|
|
20240108,154900,128758915,3890,3890,3890,3890,0
|
|
20240108,154800,128758915,3890,3890,3890,3890,0
|
|
20240108,154700,128758915,3890,3890,3890,3890,0
|
|
20240108,154600,128758915,3890,3890,3890,3890,0
|
|
20240108,154500,128758915,3890,3890,3890,3890,0
|
|
20240108,154400,128758915,3890,3890,3890,3890,0
|
|
20240108,154300,128758915,3890,3890,3890,3890,0
|
|
20240108,154200,128758915,3890,3890,3890,3890,0
|
|
20240108,154100,128758915,3890,3890,3890,3890,0
|
|
20240108,154000,128758915,3890,3890,3890,3890,0
|
|
20240108,153900,128758915,3890,3890,3890,3890,0
|
|
20240108,153800,128758915,3890,3890,3890,3890,0
|
|
20240108,153700,128758915,3890,3890,3890,3890,0
|
|
20240108,153600,128758915,3890,3890,3890,3890,0
|
|
20240108,153500,128758915,3890,3890,3890,3890,0
|
|
20240108,153400,128758915,3890,3890,3890,3890,0
|
|
20240108,153300,128758915,3890,3890,3890,3890,0
|
|
20240108,153200,128758915,3890,3890,3890,3890,0
|
|
20240108,153100,128758915,3890,3890,3890,3890,0
|
|
20240108,153000,128758915,3890,3890,3890,3890,141
|
|
20240108,152900,128210425,3840,3840,3840,3840,0
|
|
20240108,152800,128210425,3840,3840,3840,3840,0
|
|
20240108,152700,128210425,3840,3840,3840,3840,0
|
|
20240108,152600,128210425,3840,3840,3840,3840,0
|
|
20240108,152500,128210425,3840,3840,3840,3840,0
|
|
20240108,152400,128210425,3840,3840,3840,3840,0
|
|
20240108,152300,128210425,3840,3840,3840,3840,0
|
|
20240108,152200,128210425,3840,3840,3840,3840,0
|
|
20240108,152100,128210425,3840,3840,3840,3840,0
|
|
20240108,152000,128210425,3840,3840,3840,3840,0
|
|
20240108,151900,128210425,3840,3840,3840,3840,0
|
|
20240108,151800,128210425,3840,3865,3865,3840,67
|
|
20240108,151700,127952030,3880,3880,3880,3875,6
|
|
20240108,151600,127928755,3860,3860,3860,3860,0
|
|
20240108,151500,127928755,3860,3860,3860,3860,0
|
|
20240108,151400,127928755,3860,3870,3870,3860,710
|
|
20240108,151300,125182975,3890,3890,3890,3890,0
|
|
20240108,151200,125182975,3890,3890,3890,3890,0
|
|
20240108,151100,125182975,3890,3890,3890,3890,0
|
|
20240108,151000,125182975,3890,3890,3890,3890,0
|
|
20240108,150900,125182975,3890,3890,3890,3890,0
|
|
20240108,150800,125182975,3890,3890,3890,3890,0
|
|
20240108,150700,125182975,3890,3890,3890,3890,182
|
|
20240108,150600,124474995,3880,3880,3880,3880,0
|
|
20240108,150500,124474995,3880,3880,3880,3880,1
|
|
20240108,150400,124471115,3890,3880,3890,3880,10
|
|
20240108,150300,124432305,3890,3890,3890,3890,82
|
|
20240108,150200,124113325,3890,3890,3890,3890,0
|
|
20240108,150100,124113325,3890,3880,3890,3880,50
|
|
20240108,150000,123919070,3860,3860,3860,3860,0
|
|
20240108,145900,123919070,3860,3855,3860,3855,68
|
|
20240108,145800,123656605,3840,3840,3840,3840,0
|
|
20240108,145700,123656605,3840,3840,3840,3840,0
|
|
20240108,145600,123656605,3840,3840,3840,3840,0
|
|
20240108,145500,123656605,3840,3840,3840,3840,3
|
|
20240108,145400,123645085,3840,3840,3860,3840,809
|
|
20240108,145300,120525855,3840,3840,3840,3840,3889
|
|
20240108,145200,105592095,3840,3840,3840,3840,100
|
|
20240108,145100,105208095,3845,3845,3845,3845,0
|
|
20240108,145000,105208095,3845,3845,3845,3845,1
|
|
20240108,144900,105204250,3820,3820,3820,3820,0
|
|
20240108,144800,105204250,3820,3820,3820,3820,6
|
|
20240108,144700,105181330,3850,3850,3850,3850,0
|
|
20240108,144600,105181330,3850,3850,3850,3850,0
|
|
20240108,144500,105181330,3850,3850,3850,3850,0
|
|
20240108,144400,105181330,3850,3850,3850,3850,0
|
|
20240108,144300,105181330,3850,3850,3850,3850,0
|
|
20240108,144200,105181330,3850,3850,3850,3850,0
|
|
20240108,144100,105181330,3850,3850,3850,3850,0
|
|
20240108,144000,105181330,3850,3850,3850,3850,0
|
|
20240108,143900,105181330,3850,3850,3850,3850,0
|
|
20240108,143800,105181330,3850,3850,3850,3850,0
|
|
20240108,143700,105181330,3850,3850,3850,3850,0
|
|
20240108,143600,105181330,3850,3850,3850,3850,300
|
|
20240108,143500,104026330,3855,3800,3855,3800,15
|
|
20240108,143400,103968925,3860,3860,3860,3860,0
|
|
20240108,143300,103968925,3860,3780,3860,3780,300
|
|
20240108,143200,102828420,3780,3780,3780,3780,0
|
|
20240108,143100,102828420,3780,3780,3780,3780,0
|
|
20240108,143000,102828420,3780,3780,3780,3780,0
|
|
20240108,142900,102828420,3780,3780,3780,3780,0
|
|
20240108,142800,102828420,3780,3780,3780,3780,0
|
|
20240108,142700,102828420,3780,3780,3780,3780,0
|
|
20240108,142600,102828420,3780,3780,3780,3780,0
|
|
20240108,142500,102828420,3780,3780,3780,3780,0
|
|
20240108,142400,102828420,3780,3780,3780,3780,0
|
|
20240108,142300,102828420,3780,3780,3780,3780,0
|
|
20240108,142200,102828420,3780,3780,3780,3780,7
|
|
20240108,142100,102801960,3780,3780,3780,3780,7
|
|
20240108,142000,102775500,3805,3805,3805,3805,0
|
|
20240108,141900,102775500,3805,3790,3805,3785,68
|
|
20240108,141800,102517805,3765,3760,3765,3760,1683
|
|
20240108,141700,96189310,3760,3760,3760,3760,0
|
|
20240108,141600,96189310,3760,3760,3760,3760,0
|
|
20240108,141500,96189310,3760,3760,3760,3760,0
|
|
20240108,141400,96189310,3760,3760,3760,3760,0
|
|
20240108,141300,96189310,3760,3760,3760,3760,0
|
|
20240108,141200,96189310,3760,3760,3760,3760,3
|
|
20240108,141100,96178030,3760,3760,3760,3760,13
|
|
20240108,141000,96129150,3755,3755,3755,3755,0
|
|
20240108,140900,96129150,3755,3760,3760,3755,25
|
|
20240108,140800,96035250,3760,3760,3760,3760,3
|
|
20240108,140700,96023970,3760,3760,3760,3760,33
|
|
20240108,140600,95899890,3760,3760,3760,3760,0
|
|
20240108,140500,95899890,3760,3760,3760,3760,0
|
|
20240108,140400,95899890,3760,3760,3760,3760,0
|
|
20240108,140300,95899890,3760,3760,3760,3760,0
|
|
20240108,140200,95899890,3760,3760,3760,3760,0
|
|
20240108,140100,95899890,3760,3760,3760,3760,3
|
|
20240108,140000,95888610,3755,3755,3755,3755,0
|
|
20240108,135900,95888610,3755,3760,3760,3755,316
|
|
20240108,135800,94701950,3760,3760,3760,3760,309
|
|
20240108,135700,93540110,3760,3760,3760,3760,47
|
|
20240108,135600,93363390,3760,3750,3760,3750,1203
|
|
20240108,135500,88852110,3750,3750,3750,3750,0
|
|
20240108,135400,88852110,3750,3750,3750,3750,1
|
|
20240108,135300,88848360,3745,3745,3745,3745,0
|
|
20240108,135200,88848360,3745,3745,3745,3745,0
|
|
20240108,135100,88848360,3745,3745,3745,3745,0
|
|
20240108,135000,88848360,3745,3745,3745,3745,0
|
|
20240108,134900,88848360,3745,3745,3745,3745,0
|
|
20240108,134800,88848360,3745,3745,3745,3745,0
|
|
20240108,134700,88848360,3745,3745,3745,3745,0
|
|
20240108,134600,88848360,3745,3745,3745,3745,0
|
|
20240108,134500,88848360,3745,3745,3745,3745,815
|
|
20240108,134400,85796185,3740,3740,3740,3740,0
|
|
20240108,134300,85796185,3740,3740,3740,3740,0
|
|
20240108,134200,85796185,3740,3740,3740,3740,9
|
|
20240108,134100,85762525,3735,3735,3735,3735,0
|
|
20240108,134000,85762525,3735,3735,3735,3735,0
|
|
20240108,133900,85762525,3735,3735,3735,3735,0
|
|
20240108,133800,85762525,3735,3735,3735,3735,0
|
|
20240108,133700,85762525,3735,3735,3735,3735,0
|
|
20240108,133600,85762525,3735,3735,3735,3735,0
|
|
20240108,133500,85762525,3735,3735,3735,3735,0
|
|
20240108,133400,85762525,3735,3735,3735,3735,0
|
|
20240108,133300,85762525,3735,3735,3735,3735,0
|
|
20240108,133200,85762525,3735,3735,3735,3735,0
|
|
20240108,133100,85762525,3735,3735,3735,3735,15
|
|
20240108,133000,85706500,3740,3735,3740,3735,185
|
|
20240108,132900,85015085,3740,3740,3740,3740,0
|
|
20240108,132800,85015085,3740,3740,3740,3740,103
|
|
20240108,132700,84629865,3740,3740,3740,3740,0
|
|
20240108,132600,84629865,3740,3740,3740,3740,90
|
|
20240108,132500,84293265,3745,3745,3745,3745,0
|
|
20240108,132400,84293265,3745,3745,3745,3745,0
|
|
20240108,132300,84293265,3745,3745,3745,3745,0
|
|
20240108,132200,84293265,3745,3745,3745,3745,0
|
|
20240108,132100,84293265,3745,3745,3745,3745,0
|
|
20240108,132000,84293265,3745,3745,3745,3745,3
|
|
20240108,131900,84282030,3745,3745,3745,3745,0
|
|
20240108,131800,84282030,3745,3745,3745,3745,0
|
|
20240108,131700,84282030,3745,3745,3745,3745,20
|
|
20240108,131600,84207130,3745,3745,3745,3745,5
|
|
20240108,131500,84188405,3745,3745,3745,3745,0
|
|
20240108,131400,84188405,3745,3745,3745,3745,2
|
|
20240108,131300,84180915,3745,3745,3745,3745,0
|
|
20240108,131200,84180915,3745,3745,3745,3745,0
|
|
20240108,131100,84180915,3745,3745,3745,3745,0
|
|
20240108,131000,84180915,3745,3745,3745,3745,0
|
|
20240108,130900,84180915,3745,3745,3745,3745,0
|
|
20240108,130800,84180915,3745,3745,3745,3745,0
|
|
20240108,130700,84180915,3745,3745,3745,3745,0
|
|
20240108,130600,84180915,3745,3745,3745,3745,0
|
|
20240108,130500,84180915,3745,3745,3745,3745,0
|
|
20240108,130400,84180915,3745,3745,3745,3745,0
|
|
20240108,130300,84180915,3745,3745,3745,3745,0
|
|
20240108,130200,84180915,3745,3745,3745,3745,0
|
|
20240108,130100,84180915,3745,3745,3745,3745,3
|
|
20240108,130000,84169680,3745,3745,3745,3745,1
|
|
20240108,125900,84165935,3745,3745,3745,3745,384
|
|
20240108,125800,82727855,3745,3745,3745,3745,0
|
|
20240108,125700,82727855,3745,3745,3745,3745,0
|
|
20240108,125600,82727855,3745,3750,3750,3745,13
|
|
20240108,125500,82679120,3750,3750,3750,3750,0
|
|
20240108,125400,82679120,3750,3750,3750,3750,7
|
|
20240108,125300,82652870,3750,3750,3750,3750,0
|
|
20240108,125200,82652870,3750,3750,3750,3750,0
|
|
20240108,125100,82652870,3750,3750,3750,3750,3
|
|
20240108,125000,82641620,3750,3750,3750,3750,0
|
|
20240108,124900,82641620,3750,3750,3750,3750,0
|
|
20240108,124800,82641620,3750,3750,3750,3750,4
|
|
20240108,124700,82626620,3750,3750,3750,3750,0
|
|
20240108,124600,82626620,3750,3750,3750,3750,4
|
|
20240108,124500,82611620,3750,3750,3750,3750,0
|
|
20240108,124400,82611620,3750,3750,3750,3750,4
|
|
20240108,124300,82596620,3750,3750,3750,3750,3
|
|
20240108,124200,82585370,3750,3750,3750,3750,2
|
|
20240108,124100,82577870,3750,3750,3750,3750,0
|
|
20240108,124000,82577870,3750,3750,3750,3750,110
|
|
20240108,123900,82165370,3750,3750,3750,3750,0
|
|
20240108,123800,82165370,3750,3750,3750,3750,2
|
|
20240108,123700,82157870,3750,3750,3750,3750,0
|
|
20240108,123600,82157870,3750,3750,3750,3750,0
|
|
20240108,123500,82157870,3750,3750,3750,3750,52
|
|
20240108,123400,81962870,3750,3750,3750,3750,180
|
|
20240108,123300,81287870,3750,3750,3750,3750,0
|
|
20240108,123200,81287870,3750,3755,3755,3750,108
|
|
20240108,123100,80882405,3755,3755,3755,3755,0
|
|
20240108,123000,80882405,3755,3755,3755,3755,0
|
|
20240108,122900,80882405,3755,3755,3755,3755,0
|
|
20240108,122800,80882405,3755,3755,3755,3755,0
|
|
20240108,122700,80882405,3755,3755,3755,3755,0
|
|
20240108,122600,80882405,3755,3755,3755,3755,78
|
|
20240108,122500,80589515,3750,3755,3755,3750,252
|
|
20240108,122400,79643800,3755,3755,3755,3755,0
|
|
20240108,122300,79643800,3755,3755,3755,3755,0
|
|
20240108,122200,79643800,3755,3755,3755,3755,0
|
|
20240108,122100,79643800,3755,3755,3755,3755,0
|
|
20240108,122000,79643800,3755,3755,3755,3755,0
|
|
20240108,121900,79643800,3755,3755,3755,3755,0
|
|
20240108,121800,79643800,3755,3755,3755,3755,0
|
|
20240108,121700,79643800,3755,3755,3755,3755,0
|
|
20240108,121600,79643800,3755,3755,3755,3755,0
|
|
20240108,121500,79643800,3755,3760,3760,3755,3
|
|
20240108,121400,79632530,3755,3750,3755,3750,110
|
|
20240108,121300,79219985,3750,3750,3750,3750,0
|
|
20240108,121200,79219985,3750,3755,3755,3750,190
|
|
20240108,121100,78506580,3760,3755,3760,3755,79
|
|
20240108,121000,78209545,3755,3755,3755,3755,8
|
|
20240108,120900,78179505,3755,3755,3755,3755,21
|
|
20240108,120800,78100650,3755,3760,3760,3755,211
|
|
20240108,120700,77308175,3760,3760,3760,3760,369
|
|
20240108,120600,75920735,3765,3765,3765,3765,167
|
|
20240108,120500,75291980,3765,3765,3765,3765,0
|
|
20240108,120400,75291980,3765,3765,3765,3765,1
|
|
20240108,120300,75288215,3765,3765,3765,3765,0
|
|
20240108,120200,75288215,3765,3765,3765,3765,0
|
|
20240108,120100,75288215,3765,3765,3765,3765,0
|
|
20240108,120000,75288215,3765,3765,3765,3765,0
|
|
20240108,115900,75288215,3765,3765,3765,3765,0
|
|
20240108,115800,75288215,3765,3765,3765,3765,2
|
|
20240108,115700,75280685,3765,3765,3765,3765,2
|
|
20240108,115600,75273155,3765,3765,3765,3760,70
|
|
20240108,115500,75009645,3765,3765,3765,3765,1
|
|
20240108,115400,75005880,3765,3765,3765,3765,0
|
|
20240108,115300,75005880,3765,3765,3765,3765,0
|
|
20240108,115200,75005880,3765,3770,3770,3765,3
|
|
20240108,115100,74994580,3775,3775,3775,3775,0
|
|
20240108,115000,74994580,3775,3770,3775,3770,80
|
|
20240108,114900,74692970,3760,3760,3760,3760,0
|
|
20240108,114800,74692970,3760,3760,3760,3760,0
|
|
20240108,114700,74692970,3760,3760,3760,3760,1
|
|
20240108,114600,74689210,3775,3775,3775,3775,100
|
|
20240108,114500,74311710,3775,3775,3775,3775,0
|
|
20240108,114400,74311710,3775,3760,3775,3760,308
|
|
20240108,114300,73153585,3775,3775,3775,3775,2
|
|
20240108,114200,73146035,3770,3770,3770,3770,0
|
|
20240108,114100,73146035,3770,3770,3770,3770,80
|
|
20240108,114000,72844435,3760,3760,3760,3760,0
|
|
20240108,113900,72844435,3760,3760,3760,3760,0
|
|
20240108,113800,72844435,3760,3760,3760,3760,0
|
|
20240108,113700,72844435,3760,3760,3760,3760,0
|
|
20240108,113600,72844435,3760,3760,3760,3760,0
|
|
20240108,113500,72844435,3760,3760,3760,3760,0
|
|
20240108,113400,72844435,3760,3760,3760,3760,0
|
|
20240108,113300,72844435,3760,3760,3760,3760,0
|
|
20240108,113200,72844435,3760,3760,3760,3760,0
|
|
20240108,113100,72844435,3760,3760,3760,3760,9
|
|
20240108,113000,72810595,3770,3770,3770,3770,73
|
|
20240108,112900,72535385,3765,3765,3765,3765,0
|
|
20240108,112800,72535385,3765,3765,3765,3765,8
|
|
20240108,112700,72505265,3760,3770,3770,3760,109
|
|
20240108,112600,72095335,3770,3780,3780,3765,548
|
|
20240108,112500,70031970,3785,3785,3785,3785,1
|
|
20240108,112400,70028185,3785,3775,3785,3775,20
|
|
20240108,112300,69952665,3770,3760,3770,3760,84
|
|
20240108,112200,69636015,3765,3795,3795,3765,279
|
|
20240108,112100,68582760,3795,3795,3795,3795,33
|
|
20240108,112000,68457525,3795,3795,3795,3795,0
|
|
20240108,111900,68457525,3795,3795,3795,3795,0
|
|
20240108,111800,68457525,3795,3795,3795,3795,0
|
|
20240108,111700,68457525,3795,3795,3795,3795,0
|
|
20240108,111600,68457525,3795,3795,3795,3795,0
|
|
20240108,111500,68457525,3795,3795,3795,3795,0
|
|
20240108,111400,68457525,3795,3795,3795,3795,0
|
|
20240108,111300,68457525,3795,3795,3795,3795,1
|
|
20240108,111200,68453730,3800,3800,3800,3800,0
|
|
20240108,111100,68453730,3800,3800,3800,3800,51
|
|
20240108,111000,68259930,3800,3820,3820,3800,52
|
|
20240108,110900,68061810,3760,3760,3760,3760,0
|
|
20240108,110800,68061810,3760,3820,3820,3760,2228
|
|
20240108,110700,59621670,3830,3830,3830,3830,0
|
|
20240108,110600,59621670,3830,3830,3830,3830,0
|
|
20240108,110500,59621670,3830,3830,3830,3830,0
|
|
20240108,110400,59621670,3830,3830,3830,3830,0
|
|
20240108,110300,59621670,3830,3830,3830,3830,0
|
|
20240108,110200,59621670,3830,3830,3830,3830,43
|
|
20240108,110100,59456980,3830,3830,3830,3830,0
|
|
20240108,110000,59456980,3830,3830,3830,3830,5
|
|
20240108,105900,59437830,3830,3830,3830,3830,0
|
|
20240108,105800,59437830,3830,3830,3830,3830,0
|
|
20240108,105700,59437830,3830,3830,3830,3830,3
|
|
20240108,105600,59426340,3825,3825,3825,3825,63
|
|
20240108,105500,59185365,3830,3830,3830,3830,0
|
|
20240108,105400,59185365,3830,3830,3830,3830,0
|
|
20240108,105300,59185365,3830,3830,3830,3830,0
|
|
20240108,105200,59185365,3830,3830,3830,3830,12
|
|
20240108,105100,59139405,3835,3835,3835,3835,0
|
|
20240108,105000,59139405,3835,3835,3835,3835,0
|
|
20240108,104900,59139405,3835,3835,3835,3835,0
|
|
20240108,104800,59139405,3835,3835,3835,3835,10
|
|
20240108,104700,59101055,3835,3835,3835,3835,0
|
|
20240108,104600,59101055,3835,3835,3835,3835,0
|
|
20240108,104500,59101055,3835,3835,3835,3835,0
|
|
20240108,104400,59101055,3835,3850,3850,3835,714
|
|
20240108,104300,56359320,3860,3860,3860,3860,0
|
|
20240108,104200,56359320,3860,3860,3860,3860,0
|
|
20240108,104100,56359320,3860,3860,3860,3860,0
|
|
20240108,104000,56359320,3860,3860,3860,3860,0
|
|
20240108,103900,56359320,3860,3860,3860,3860,0
|
|
20240108,103800,56359320,3860,3860,3860,3860,0
|
|
20240108,103700,56359320,3860,3860,3860,3860,0
|
|
20240108,103600,56359320,3860,3860,3860,3860,0
|
|
20240108,103500,56359320,3860,3860,3860,3860,0
|
|
20240108,103400,56359320,3860,3860,3860,3860,0
|
|
20240108,103300,56359320,3860,3860,3860,3860,0
|
|
20240108,103200,56359320,3860,3860,3860,3860,0
|
|
20240108,103100,56359320,3860,3860,3860,3860,0
|
|
20240108,103000,56359320,3860,3860,3860,3860,0
|
|
20240108,102900,56359320,3860,3860,3860,3860,0
|
|
20240108,102800,56359320,3860,3860,3860,3860,0
|
|
20240108,102700,56359320,3860,3860,3860,3860,24
|
|
20240108,102600,56266680,3860,3860,3860,3860,0
|
|
20240108,102500,56266680,3860,3860,3860,3860,0
|
|
20240108,102400,56266680,3860,3860,3860,3860,0
|
|
20240108,102300,56266680,3860,3860,3860,3860,0
|
|
20240108,102200,56266680,3860,3870,3870,3860,263
|
|
20240108,102100,55249630,3870,3870,3870,3870,27
|
|
20240108,102000,55145140,3875,3875,3875,3875,2
|
|
20240108,101900,55137390,3880,3880,3880,3880,0
|
|
20240108,101800,55137390,3880,3880,3880,3880,35
|
|
20240108,101700,55001590,3880,3880,3880,3880,0
|
|
20240108,101600,55001590,3880,3880,3880,3880,0
|
|
20240108,101500,55001590,3880,3880,3880,3880,0
|
|
20240108,101400,55001590,3880,3880,3880,3880,0
|
|
20240108,101300,55001590,3880,3880,3880,3880,0
|
|
20240108,101200,55001590,3880,3880,3880,3880,0
|
|
20240108,101100,55001590,3880,3880,3880,3880,0
|
|
20240108,101000,55001590,3880,3880,3880,3880,0
|
|
20240108,100900,55001590,3880,3880,3880,3880,0
|
|
20240108,100800,55001590,3880,3890,3890,3880,35
|
|
20240108,100700,54865590,3880,3880,3880,3880,0
|
|
20240108,100600,54865590,3880,3880,3880,3880,300
|
|
20240108,100500,53701590,3890,3890,3890,3890,0
|
|
20240108,100400,53701590,3890,3890,3890,3890,0
|
|
20240108,100300,53701590,3890,3890,3890,3890,1
|
|
20240108,100200,53697700,3880,3875,3880,3875,175
|
|
20240108,100100,53018710,3880,3870,3880,3865,1063
|
|
20240108,100000,48894925,3870,3870,3870,3870,1
|
|
20240108,095900,48891055,3870,3870,3875,3865,18
|
|
20240108,095800,48821350,3875,3830,3875,3830,147
|
|
20240108,095700,48254905,3835,3835,3835,3835,0
|
|
20240108,095600,48254905,3835,3835,3835,3835,0
|
|
20240108,095500,48254905,3835,3835,3835,3835,0
|
|
20240108,095400,48254905,3835,3835,3835,3835,15
|
|
20240108,095300,48197380,3840,3840,3840,3840,67
|
|
20240108,095200,47940100,3840,3840,3840,3840,0
|
|
20240108,095100,47940100,3840,3840,3840,3840,0
|
|
20240108,095000,47940100,3840,3830,3840,3830,154
|
|
20240108,094900,47349840,3835,3835,3835,3835,5
|
|
20240108,094800,47330665,3800,3800,3800,3800,500
|
|
20240108,094700,45430665,3795,3795,3795,3795,60
|
|
20240108,094600,45202965,3795,3795,3795,3795,0
|
|
20240108,094500,45202965,3795,3795,3795,3795,1
|
|
20240108,094400,45199170,3780,3780,3780,3780,169
|
|
20240108,094300,44560350,3780,3780,3780,3780,33
|
|
20240108,094200,44435610,3780,3785,3785,3780,80
|
|
20240108,094100,44132855,3785,3795,3795,3785,119
|
|
20240108,094000,43681570,3795,3785,3795,3785,979
|
|
20240108,093900,39967825,3785,3785,3785,3785,5
|
|
20240108,093800,39948900,3785,3785,3785,3785,134
|
|
20240108,093700,39441710,3785,3785,3785,3785,10
|
|
20240108,093600,39403860,3785,3785,3785,3785,11
|
|
20240108,093500,39362225,3795,3780,3795,3775,513
|
|
20240108,093400,37421725,3835,3800,3835,3650,3680
|
|
20240108,093300,23715550,3800,3825,3825,3800,1180
|
|
20240108,093200,19213275,3840,3860,3860,3840,728
|
|
20240108,093100,16415675,3870,3870,3870,3870,39
|
|
20240108,093000,16264745,3870,3870,3870,3870,2
|
|
20240108,092900,16257005,3875,3875,3875,3875,1
|
|
20240108,092800,16253130,3875,3875,3875,3875,10
|
|
20240108,092700,16214380,3875,3875,3875,3875,0
|
|
20240108,092600,16214380,3875,3875,3875,3875,0
|
|
20240108,092500,16214380,3875,3875,3875,3875,0
|
|
20240108,092400,16214380,3875,3875,3875,3875,0
|
|
20240108,092300,16214380,3875,3870,3875,3870,738
|
|
20240108,092200,13358310,3880,3880,3880,3875,1504
|
|
20240108,092100,7522795,3880,3880,3880,3880,2
|
|
20240108,092000,7515035,3885,3885,3885,3885,755
|
|
20240108,091900,4581860,3905,3905,3905,3905,14
|
|
20240108,091800,4527190,3905,3905,3905,3905,15
|
|
20240108,091700,4468615,3905,3905,3905,3905,3
|
|
20240108,091600,4456900,3905,3905,3905,3905,2
|
|
20240108,091500,4449090,3905,3905,3905,3905,100
|
|
20240108,091400,4058590,3905,3905,3905,3905,5
|
|
20240108,091300,4039065,3900,3905,3905,3900,178
|
|
20240108,091200,3344185,3900,3900,3900,3900,152
|
|
20240108,091100,2751385,3900,3900,3900,3900,0
|
|
20240108,091000,2751385,3900,3900,3900,3900,256
|
|
20240108,090900,1752985,3900,3905,3905,3900,8
|
|
20240108,090800,1721775,3905,3905,3905,3905,1
|
|
20240108,090700,1717870,3880,3905,3905,3880,82
|
|
20240108,090600,1399685,3880,3890,3905,3880,18
|
|
20240108,090500,1329630,3890,3890,3890,3890,10
|
|
20240108,090400,1290730,3880,3890,3890,3880,200
|
|
20240108,090300,513805,3910,3910,3910,3910,1
|
|
20240108,090200,509895,3915,3915,3915,3915,0
|
|
20240108,090100,509895,3915,3910,3915,3910,13
|
|
20240108,090000,459020,3890,3890,3890,3890,118
|