627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192400,166761785,3955,3955,3955,3955,1079
|
|
20240116,192300,166761785,3955,3955,3955,3955,0
|
|
20240116,192200,166761785,3955,3955,3955,3955,0
|
|
20240116,192100,166761785,3955,3955,3955,3955,0
|
|
20240116,192000,166761785,3955,3955,3955,3955,0
|
|
20240116,191900,166761785,3955,3955,3955,3955,0
|
|
20240116,191800,166761785,3955,3955,3955,3955,0
|
|
20240116,191700,166761785,3955,3955,3955,3955,0
|
|
20240116,191600,166761785,3955,3955,3955,3955,0
|
|
20240116,191500,166761785,3955,3955,3955,3955,0
|
|
20240116,191400,166761785,3955,3955,3955,3955,0
|
|
20240116,191300,166761785,3955,3955,3955,3955,0
|
|
20240116,191200,166761785,3955,3955,3955,3955,0
|
|
20240116,191100,166761785,3955,3955,3955,3955,0
|
|
20240116,191000,166761785,3955,3955,3955,3955,0
|
|
20240116,190900,166761785,3955,3955,3955,3955,0
|
|
20240116,190800,166761785,3955,3955,3955,3955,0
|
|
20240116,190700,166761785,3955,3955,3955,3955,0
|
|
20240116,190600,166761785,3955,3955,3955,3955,0
|
|
20240116,190500,166761785,3955,3955,3955,3955,0
|
|
20240116,190400,166761785,3955,3955,3955,3955,0
|
|
20240116,190300,166761785,3955,3955,3955,3955,0
|
|
20240116,190200,166761785,3955,3955,3955,3955,0
|
|
20240116,190100,166761785,3955,3955,3955,3955,0
|
|
20240116,190000,166761785,3955,3955,3955,3955,0
|
|
20240116,185900,166761785,3955,3955,3955,3955,0
|
|
20240116,185800,166761785,3955,3955,3955,3955,0
|
|
20240116,185700,166761785,3955,3955,3955,3955,0
|
|
20240116,185600,166761785,3955,3955,3955,3955,0
|
|
20240116,185500,166761785,3955,3955,3955,3955,0
|
|
20240116,185400,166761785,3955,3955,3955,3955,1079
|
|
20240116,185300,166761785,3955,3955,3955,3955,0
|
|
20240116,185200,166761785,3955,3955,3955,3955,0
|
|
20240116,185100,166761785,3955,3955,3955,3955,0
|
|
20240116,185000,166761785,3955,3955,3955,3955,0
|
|
20240116,184900,166761785,3955,3955,3955,3955,0
|
|
20240116,184800,166761785,3955,3955,3955,3955,0
|
|
20240116,184700,166761785,3955,3955,3955,3955,0
|
|
20240116,184600,166761785,3955,3955,3955,3955,0
|
|
20240116,184500,166761785,3955,3955,3955,3955,0
|
|
20240116,184400,166761785,3955,3955,3955,3955,0
|
|
20240116,184300,166761785,3955,3955,3955,3955,0
|
|
20240116,184200,166761785,3955,3955,3955,3955,0
|
|
20240116,184100,166761785,3955,3955,3955,3955,0
|
|
20240116,184000,166761785,3955,3955,3955,3955,0
|
|
20240116,183900,166761785,3955,3955,3955,3955,0
|
|
20240116,183800,166761785,3955,3955,3955,3955,0
|
|
20240116,183700,166761785,3955,3955,3955,3955,0
|
|
20240116,183600,166761785,3955,3955,3955,3955,0
|
|
20240116,183500,166761785,3955,3955,3955,3955,0
|
|
20240116,183400,166761785,3955,3955,3955,3955,0
|
|
20240116,183300,166761785,3955,3955,3955,3955,0
|
|
20240116,183200,166761785,3955,3955,3955,3955,0
|
|
20240116,183100,166761785,3955,3955,3955,3955,0
|
|
20240116,183000,166761785,3955,3955,3955,3955,0
|
|
20240116,182900,166761785,3955,3955,3955,3955,0
|
|
20240116,182800,166761785,3955,3955,3955,3955,0
|
|
20240116,182700,166761785,3955,3955,3955,3955,0
|
|
20240116,182600,166761785,3955,3955,3955,3955,0
|
|
20240116,182500,166761785,3955,3955,3955,3955,0
|
|
20240116,182400,166761785,3955,3955,3955,3955,1079
|
|
20240116,182300,166761785,3955,3955,3955,3955,0
|
|
20240116,182200,166761785,3955,3955,3955,3955,0
|
|
20240116,182100,166761785,3955,3955,3955,3955,0
|
|
20240116,182000,166761785,3955,3955,3955,3955,0
|
|
20240116,181900,166761785,3955,3955,3955,3955,0
|
|
20240116,181800,166761785,3955,3955,3955,3955,0
|
|
20240116,181700,166761785,3955,3955,3955,3955,0
|
|
20240116,181600,166761785,3955,3955,3955,3955,0
|
|
20240116,181500,166761785,3955,3955,3955,3955,0
|
|
20240116,181400,166761785,3955,3955,3955,3955,0
|
|
20240116,181300,166761785,3955,3955,3955,3955,0
|
|
20240116,181200,166761785,3955,3955,3955,3955,0
|
|
20240116,181100,166761785,3955,3955,3955,3955,0
|
|
20240116,181000,166761785,3955,3955,3955,3955,0
|
|
20240116,180900,166761785,3955,3955,3955,3955,0
|
|
20240116,180800,166761785,3955,3955,3955,3955,0
|
|
20240116,180700,166761785,3955,3955,3955,3955,0
|
|
20240116,180600,166761785,3955,3955,3955,3955,0
|
|
20240116,180500,166761785,3955,3955,3955,3955,0
|
|
20240116,180400,166761785,3955,3955,3955,3955,0
|
|
20240116,180300,166761785,3955,3955,3955,3955,0
|
|
20240116,180200,166761785,3955,3955,3955,3955,0
|
|
20240116,180100,166761785,3955,3955,3955,3955,0
|
|
20240116,180000,166761785,3955,3955,3955,3955,0
|
|
20240116,175900,166761785,3955,3955,3955,3955,0
|
|
20240116,175800,166761785,3955,3955,3955,3955,0
|
|
20240116,175700,166761785,3955,3955,3955,3955,0
|
|
20240116,175600,166761785,3955,3955,3955,3955,0
|
|
20240116,175500,166761785,3955,3955,3955,3955,0
|
|
20240116,175400,166761785,3955,3955,3955,3955,1079
|
|
20240116,175300,166761785,3955,3955,3955,3955,0
|
|
20240116,175200,166761785,3955,3955,3955,3955,0
|
|
20240116,175100,166761785,3955,3955,3955,3955,0
|
|
20240116,175000,166761785,3955,3955,3955,3955,0
|
|
20240116,174900,166761785,3955,3955,3955,3955,0
|
|
20240116,174800,166761785,3955,3955,3955,3955,0
|
|
20240116,174700,166761785,3955,3955,3955,3955,0
|
|
20240116,174600,166761785,3955,3955,3955,3955,0
|
|
20240116,174500,166761785,3955,3955,3955,3955,0
|
|
20240116,174400,166761785,3955,3955,3955,3955,0
|
|
20240116,174300,166761785,3955,3955,3955,3955,0
|
|
20240116,174200,166761785,3955,3955,3955,3955,0
|
|
20240116,174100,166761785,3955,3955,3955,3955,0
|
|
20240116,174000,166761785,3955,3955,3955,3955,0
|
|
20240116,173900,166761785,3955,3955,3955,3955,0
|
|
20240116,173800,166761785,3955,3955,3955,3955,0
|
|
20240116,173700,166761785,3955,3955,3955,3955,0
|
|
20240116,173600,166761785,3955,3955,3955,3955,0
|
|
20240116,173500,166761785,3955,3955,3955,3955,0
|
|
20240116,173400,166761785,3955,3955,3955,3955,0
|
|
20240116,173300,166761785,3955,3955,3955,3955,0
|
|
20240116,173200,166761785,3955,3955,3955,3955,0
|
|
20240116,173100,166761785,3955,3955,3955,3955,0
|
|
20240116,173000,166761785,3955,3955,3955,3955,0
|
|
20240116,172900,166761785,3955,3955,3955,3955,0
|
|
20240116,172800,166761785,3955,3955,3955,3955,0
|
|
20240116,172700,166761785,3955,3955,3955,3955,0
|
|
20240116,172600,166761785,3955,3955,3955,3955,0
|
|
20240116,172500,166761785,3955,3955,3955,3955,0
|
|
20240116,172400,166761785,3955,3955,3955,3955,1079
|
|
20240116,172300,166761785,3955,3955,3955,3955,0
|
|
20240116,172200,166761785,3955,3955,3955,3955,0
|
|
20240116,172100,166761785,3955,3955,3955,3955,0
|
|
20240116,172000,166761785,3955,3955,3955,3955,0
|
|
20240116,171900,166761785,3955,3955,3955,3955,0
|
|
20240116,171800,166761785,3955,3955,3955,3955,0
|
|
20240116,171700,166761785,3955,3955,3955,3955,0
|
|
20240116,171600,166761785,3955,3955,3955,3955,0
|
|
20240116,171500,166761785,3955,3955,3955,3955,0
|
|
20240116,171400,166761785,3955,3955,3955,3955,0
|
|
20240116,171300,166761785,3955,3955,3955,3955,0
|
|
20240116,171200,166761785,3955,3955,3955,3955,0
|
|
20240116,171100,166761785,3955,3955,3955,3955,0
|
|
20240116,171000,166761785,3955,3955,3955,3955,0
|
|
20240116,170900,166761785,3955,3955,3955,3955,0
|
|
20240116,170800,166761785,3955,3955,3955,3955,0
|
|
20240116,170700,166761785,3955,3955,3955,3955,0
|
|
20240116,170600,166761785,3955,3955,3955,3955,0
|
|
20240116,170500,166761785,3955,3955,3955,3955,0
|
|
20240116,170400,166761785,3955,3955,3955,3955,0
|
|
20240116,170300,166761785,3955,3955,3955,3955,0
|
|
20240116,170200,166761785,3955,3955,3955,3955,0
|
|
20240116,170100,166761785,3955,3955,3955,3955,0
|
|
20240116,170000,166761785,3955,3955,3955,3955,0
|
|
20240116,165900,166761785,3955,3955,3955,3955,0
|
|
20240116,165800,166761785,3955,3955,3955,3955,0
|
|
20240116,165700,166761785,3955,3955,3955,3955,0
|
|
20240116,165600,166761785,3955,3955,3955,3955,0
|
|
20240116,165500,166761785,3955,3955,3955,3955,0
|
|
20240116,165400,166761785,3955,3955,3955,3955,1079
|
|
20240116,165300,166761785,3955,3955,3955,3955,0
|
|
20240116,165200,166761785,3955,3955,3955,3955,0
|
|
20240116,165100,166761785,3955,3955,3955,3955,0
|
|
20240116,165000,166761785,3955,3955,3955,3955,0
|
|
20240116,164900,166761785,3955,3955,3955,3955,0
|
|
20240116,164800,166761785,3955,3955,3955,3955,0
|
|
20240116,164700,166761785,3955,3955,3955,3955,0
|
|
20240116,164600,166761785,3955,3955,3955,3955,0
|
|
20240116,164500,166761785,3955,3955,3955,3955,0
|
|
20240116,164400,166761785,3955,3955,3955,3955,0
|
|
20240116,164300,166761785,3955,3955,3955,3955,0
|
|
20240116,164200,166761785,3955,3955,3955,3955,0
|
|
20240116,164100,166761785,3955,3955,3955,3955,0
|
|
20240116,164000,166761785,3955,3955,3955,3955,0
|
|
20240116,163900,166761785,3955,3955,3955,3955,0
|
|
20240116,163800,166761785,3955,3955,3955,3955,0
|
|
20240116,163700,166761785,3955,3955,3955,3955,0
|
|
20240116,163600,166761785,3955,3955,3955,3955,0
|
|
20240116,163500,166761785,3955,3955,3955,3955,0
|
|
20240116,163400,166761785,3955,3955,3955,3955,0
|
|
20240116,163300,166761785,3955,3955,3955,3955,0
|
|
20240116,163200,166761785,3955,3955,3955,3955,0
|
|
20240116,163100,166761785,3955,3955,3955,3955,0
|
|
20240116,163000,166761785,3955,3955,3955,3955,0
|
|
20240116,162900,166761785,3955,3955,3955,3955,0
|
|
20240116,162800,166761785,3955,3955,3955,3955,0
|
|
20240116,162700,166761785,3955,3955,3955,3955,0
|
|
20240116,162600,166761785,3955,3955,3955,3955,0
|
|
20240116,162500,166761785,3955,3955,3955,3955,0
|
|
20240116,162400,166761785,3955,3955,3955,3955,1079
|
|
20240116,162300,166761785,3955,3955,3955,3955,0
|
|
20240116,162200,166761785,3955,3955,3955,3955,0
|
|
20240116,162100,166761785,3955,3955,3955,3955,0
|
|
20240116,162000,166761785,3955,3955,3955,3955,0
|
|
20240116,161900,166761785,3955,3955,3955,3955,0
|
|
20240116,161800,166761785,3955,3955,3955,3955,0
|
|
20240116,161700,166761785,3955,3955,3955,3955,0
|
|
20240116,161600,166761785,3955,3955,3955,3955,0
|
|
20240116,161500,166761785,3955,3955,3955,3955,0
|
|
20240116,161400,166761785,3955,3955,3955,3955,0
|
|
20240116,161300,166761785,3955,3955,3955,3955,0
|
|
20240116,161200,166761785,3955,3955,3955,3955,0
|
|
20240116,161100,166761785,3955,3955,3955,3955,0
|
|
20240116,161000,166761785,3955,3955,3955,3955,0
|
|
20240116,160900,166761785,3955,3955,3955,3955,0
|
|
20240116,160800,166761785,3955,3955,3955,3955,0
|
|
20240116,160700,166761785,3955,3955,3955,3955,0
|
|
20240116,160600,166761785,3955,3955,3955,3955,0
|
|
20240116,160500,166761785,3955,3955,3955,3955,0
|
|
20240116,160400,166761785,3955,3955,3955,3955,0
|
|
20240116,160300,166761785,3955,3955,3955,3955,0
|
|
20240116,160200,166761785,3955,3955,3955,3955,0
|
|
20240116,160100,166761785,3955,3955,3955,3955,0
|
|
20240116,160000,166761785,3955,3955,3955,3955,0
|
|
20240116,155900,166761785,3955,3955,3955,3955,0
|
|
20240116,155800,166761785,3955,3955,3955,3955,0
|
|
20240116,155700,166761785,3955,3955,3955,3955,0
|
|
20240116,155600,166761785,3955,3955,3955,3955,0
|
|
20240116,155500,166761785,3955,3955,3955,3955,0
|
|
20240116,155400,166761785,3955,3955,3955,3955,1079
|
|
20240116,155300,166761785,3955,3955,3955,3955,0
|
|
20240116,155200,166761785,3955,3955,3955,3955,0
|
|
20240116,155100,166761785,3955,3955,3955,3955,0
|
|
20240116,155000,166761785,3955,3955,3955,3955,0
|
|
20240116,154900,166761785,3955,3955,3955,3955,0
|
|
20240116,154800,166761785,3955,3955,3955,3955,0
|
|
20240116,154700,166761785,3955,3955,3955,3955,0
|
|
20240116,154600,166761785,3955,3955,3955,3955,0
|
|
20240116,154500,166761785,3955,3955,3955,3955,0
|
|
20240116,154400,166761785,3955,3955,3955,3955,0
|
|
20240116,154300,166761785,3955,3955,3955,3955,0
|
|
20240116,154200,166761785,3955,3955,3955,3955,0
|
|
20240116,154100,166761785,3955,3955,3955,3955,0
|
|
20240116,154000,166761785,3955,3955,3955,3955,0
|
|
20240116,153900,166761785,3955,3955,3955,3955,0
|
|
20240116,153800,166761785,3955,3955,3955,3955,0
|
|
20240116,153700,166761785,3955,3955,3955,3955,0
|
|
20240116,153600,166761785,3955,3955,3955,3955,0
|
|
20240116,153500,166761785,3955,3955,3955,3955,0
|
|
20240116,153400,166761785,3955,3955,3955,3955,0
|
|
20240116,153300,166761785,3955,3955,3955,3955,0
|
|
20240116,153200,166761785,3955,3955,3955,3955,0
|
|
20240116,153100,166761785,3955,3955,3955,3955,0
|
|
20240116,153000,166761785,3955,3955,3955,3955,1079
|
|
20240116,152900,162494340,3925,3925,3925,3925,0
|
|
20240116,152800,162494340,3925,3925,3925,3925,0
|
|
20240116,152700,162494340,3925,3925,3925,3925,0
|
|
20240116,152600,162494340,3925,3925,3925,3925,0
|
|
20240116,152500,162494340,3925,3925,3925,3925,0
|
|
20240116,152400,162494340,3925,3925,3925,3925,0
|
|
20240116,152300,162494340,3925,3925,3925,3925,0
|
|
20240116,152200,162494340,3925,3925,3925,3925,0
|
|
20240116,152100,162494340,3925,3925,3925,3925,0
|
|
20240116,152000,162494340,3925,3925,3925,3925,0
|
|
20240116,151900,162494340,3925,3925,3925,3925,0
|
|
20240116,151800,162494340,3925,3925,3925,3925,0
|
|
20240116,151700,162494340,3925,3925,3925,3925,0
|
|
20240116,151600,162494340,3925,3925,3925,3925,15
|
|
20240116,151500,162435465,3925,3920,3925,3905,429
|
|
20240116,151400,160756955,3925,3925,3925,3925,0
|
|
20240116,151300,160756955,3925,3925,3925,3925,0
|
|
20240116,151200,160756955,3925,3925,3925,3925,0
|
|
20240116,151100,160756955,3925,3925,3925,3925,0
|
|
20240116,151000,160756955,3925,3925,3925,3925,0
|
|
20240116,150900,160756955,3925,3925,3925,3925,0
|
|
20240116,150800,160756955,3925,3925,3925,3925,1
|
|
20240116,150700,160753030,3925,3925,3925,3925,0
|
|
20240116,150600,160753030,3925,3925,3925,3925,5
|
|
20240116,150500,160733405,3925,3920,3925,3920,508
|
|
20240116,150400,158742005,3920,3920,3920,3920,340
|
|
20240116,150300,157409205,3925,3925,3925,3925,10
|
|
20240116,150200,157369955,3925,3925,3925,3925,15
|
|
20240116,150100,157311080,3920,3920,3920,3920,1
|
|
20240116,150000,157307160,3925,3925,3925,3925,0
|
|
20240116,145900,157307160,3925,3925,3925,3925,7
|
|
20240116,145800,157279685,3925,3925,3925,3925,1
|
|
20240116,145700,157275760,3935,3935,3935,3935,0
|
|
20240116,145600,157275760,3935,3930,3935,3930,42
|
|
20240116,145500,157110695,3935,3935,3935,3935,9
|
|
20240116,145400,157075280,3930,3930,3930,3930,11
|
|
20240116,145300,157032050,3930,3930,3930,3930,0
|
|
20240116,145200,157032050,3930,3930,3930,3930,0
|
|
20240116,145100,157032050,3930,3930,3930,3930,11
|
|
20240116,145000,156988820,3935,3935,3935,3935,0
|
|
20240116,144900,156988820,3935,3935,3935,3935,0
|
|
20240116,144800,156988820,3935,3935,3935,3935,0
|
|
20240116,144700,156988820,3935,3935,3935,3935,0
|
|
20240116,144600,156988820,3935,3935,3935,3935,20
|
|
20240116,144500,156910120,3935,3935,3935,3935,0
|
|
20240116,144400,156910120,3935,3935,3935,3935,0
|
|
20240116,144300,156910120,3935,3935,3935,3935,0
|
|
20240116,144200,156910120,3935,3935,3935,3935,0
|
|
20240116,144100,156910120,3935,3935,3935,3935,0
|
|
20240116,144000,156910120,3935,3935,3935,3935,1
|
|
20240116,143900,156906185,3935,3930,3935,3930,30
|
|
20240116,143800,156788270,3930,3930,3930,3930,0
|
|
20240116,143700,156788270,3930,3930,3930,3930,4
|
|
20240116,143600,156772550,3930,3930,3930,3930,100
|
|
20240116,143500,156379550,3910,3910,3910,3910,0
|
|
20240116,143400,156379550,3910,3910,3910,3910,0
|
|
20240116,143300,156379550,3910,3910,3910,3910,0
|
|
20240116,143200,156379550,3910,3910,3910,3910,0
|
|
20240116,143100,156379550,3910,3910,3910,3910,0
|
|
20240116,143000,156379550,3910,3930,3930,3910,26
|
|
20240116,142900,156277870,3910,3920,3920,3910,305
|
|
20240116,142800,155084280,3930,3930,3930,3930,0
|
|
20240116,142700,155084280,3930,3930,3930,3930,0
|
|
20240116,142600,155084280,3930,3930,3930,3930,0
|
|
20240116,142500,155084280,3930,3930,3930,3930,0
|
|
20240116,142400,155084280,3930,3930,3930,3930,159
|
|
20240116,142300,154459410,3930,3930,3930,3930,0
|
|
20240116,142200,154459410,3930,3930,3930,3930,0
|
|
20240116,142100,154459410,3930,3930,3930,3930,0
|
|
20240116,142000,154459410,3930,3930,3930,3930,0
|
|
20240116,141900,154459410,3930,3930,3930,3930,1
|
|
20240116,141800,154455480,3910,3930,3930,3910,353
|
|
20240116,141700,153075190,3910,3910,3910,3910,0
|
|
20240116,141600,153075190,3910,3910,3910,3910,1
|
|
20240116,141500,153071280,3915,3915,3915,3915,0
|
|
20240116,141400,153071280,3915,3915,3915,3915,0
|
|
20240116,141300,153071280,3915,3915,3915,3915,2
|
|
20240116,141200,153063450,3920,3920,3920,3920,32
|
|
20240116,141100,152938010,3930,3930,3930,3930,24
|
|
20240116,141000,152843690,3920,3920,3920,3920,25
|
|
20240116,140900,152745690,3920,3920,3920,3920,165
|
|
20240116,140800,152098890,3930,3930,3930,3930,0
|
|
20240116,140700,152098890,3930,3930,3930,3930,0
|
|
20240116,140600,152098890,3930,3930,3930,3930,110
|
|
20240116,140500,151666590,3930,3930,3930,3930,0
|
|
20240116,140400,151666590,3930,3930,3930,3930,0
|
|
20240116,140300,151666590,3930,3930,3930,3930,0
|
|
20240116,140200,151666590,3930,3930,3930,3930,0
|
|
20240116,140100,151666590,3930,3930,3930,3930,0
|
|
20240116,140000,151666590,3930,3930,3930,3930,140
|
|
20240116,135900,151116390,3930,3930,3930,3930,0
|
|
20240116,135800,151116390,3930,3930,3930,3930,0
|
|
20240116,135700,151116390,3930,3930,3930,3930,0
|
|
20240116,135600,151116390,3930,3930,3930,3930,0
|
|
20240116,135500,151116390,3930,3930,3930,3930,0
|
|
20240116,135400,151116390,3930,3930,3930,3930,0
|
|
20240116,135300,151116390,3930,3930,3930,3930,0
|
|
20240116,135200,151116390,3930,3930,3930,3930,0
|
|
20240116,135100,151116390,3930,3930,3930,3930,0
|
|
20240116,135000,151116390,3930,3930,3930,3930,11
|
|
20240116,134900,151073160,3930,3930,3930,3925,110
|
|
20240116,134800,150640890,3930,3930,3930,3930,0
|
|
20240116,134700,150640890,3930,3930,3930,3930,0
|
|
20240116,134600,150640890,3930,3930,3930,3930,4
|
|
20240116,134500,150625170,3930,3930,3930,3930,0
|
|
20240116,134400,150625170,3930,3930,3930,3930,0
|
|
20240116,134300,150625170,3930,3930,3930,3930,0
|
|
20240116,134200,150625170,3930,3930,3930,3930,20
|
|
20240116,134100,150546570,3930,3930,3930,3930,0
|
|
20240116,134000,150546570,3930,3930,3930,3930,0
|
|
20240116,133900,150546570,3930,3930,3930,3930,0
|
|
20240116,133800,150546570,3930,3930,3930,3930,11
|
|
20240116,133700,150503340,3905,3905,3905,3905,0
|
|
20240116,133600,150503340,3905,3920,3920,3905,200
|
|
20240116,133500,149722295,3930,3930,3930,3930,301
|
|
20240116,133400,148539365,3930,3930,3930,3930,126
|
|
20240116,133300,148044185,3930,3930,3930,3930,0
|
|
20240116,133200,148044185,3930,3910,3930,3905,201
|
|
20240116,133100,147259250,3930,3905,3930,3905,601
|
|
20240116,133000,144912320,3905,3910,3910,3905,200
|
|
20240116,132900,144130810,3930,3920,3930,3920,45
|
|
20240116,132800,143954020,3930,3930,3930,3930,6
|
|
20240116,132700,143930440,3910,3910,3910,3910,2
|
|
20240116,132600,143922620,3910,3910,3910,3910,0
|
|
20240116,132500,143922620,3910,3910,3910,3910,210
|
|
20240116,132400,143101520,3910,3910,3910,3910,0
|
|
20240116,132300,143101520,3910,3910,3910,3910,64
|
|
20240116,132200,142851280,3935,3915,3935,3910,231
|
|
20240116,132100,141947955,3940,3920,3940,3920,26
|
|
20240116,132000,141846015,3920,3920,3920,3920,100
|
|
20240116,131900,141454015,3925,3935,3935,3925,549
|
|
20240116,131800,139296385,3945,3945,3945,3945,1
|
|
20240116,131700,139292440,3945,3945,3945,3945,0
|
|
20240116,131600,139292440,3945,3945,3945,3945,1
|
|
20240116,131500,139288495,3945,3935,3945,3935,31
|
|
20240116,131400,139166500,3935,3945,3945,3935,111
|
|
20240116,131300,138729705,3945,3945,3945,3945,0
|
|
20240116,131200,138729705,3945,3945,3945,3945,1
|
|
20240116,131100,138725760,3945,3940,3945,3940,75
|
|
20240116,131000,138430255,3945,3945,3945,3945,1
|
|
20240116,130900,138426310,3945,3945,3945,3945,1
|
|
20240116,130800,138422365,3940,3940,3940,3940,0
|
|
20240116,130700,138422365,3940,3940,3940,3940,50
|
|
20240116,130600,138225365,3945,3945,3945,3945,12
|
|
20240116,130500,138178025,3945,3945,3945,3945,3
|
|
20240116,130400,138166190,3955,3955,3955,3955,0
|
|
20240116,130300,138166190,3955,3955,3955,3955,0
|
|
20240116,130200,138166190,3955,3955,3955,3955,0
|
|
20240116,130100,138166190,3955,3955,3955,3955,0
|
|
20240116,130000,138166190,3955,3955,3955,3955,0
|
|
20240116,125900,138166190,3955,3955,3955,3955,0
|
|
20240116,125800,138166190,3955,3955,3955,3955,0
|
|
20240116,125700,138166190,3955,3955,3955,3955,0
|
|
20240116,125600,138166190,3955,3955,3955,3955,0
|
|
20240116,125500,138166190,3955,3955,3955,3955,0
|
|
20240116,125400,138166190,3955,3955,3955,3955,0
|
|
20240116,125300,138166190,3955,3955,3955,3955,0
|
|
20240116,125200,138166190,3955,3955,3955,3955,0
|
|
20240116,125100,138166190,3955,3955,3955,3955,0
|
|
20240116,125000,138166190,3955,3955,3955,3955,0
|
|
20240116,124900,138166190,3955,3955,3955,3955,0
|
|
20240116,124800,138166190,3955,3955,3955,3955,0
|
|
20240116,124700,138166190,3955,3955,3955,3955,0
|
|
20240116,124600,138166190,3955,3935,3955,3935,11
|
|
20240116,124500,138122885,3935,3935,3935,3935,421
|
|
20240116,124400,136466250,3940,3940,3940,3940,0
|
|
20240116,124300,136466250,3940,3940,3940,3940,95
|
|
20240116,124200,136091950,3940,3945,3945,3940,335
|
|
20240116,124100,134771655,3935,3935,3935,3935,0
|
|
20240116,124000,134771655,3935,3935,3935,3935,0
|
|
20240116,123900,134771655,3935,3955,3955,3935,301
|
|
20240116,123800,133587200,3935,3935,3935,3935,0
|
|
20240116,123700,133587200,3935,3935,3935,3935,0
|
|
20240116,123600,133587200,3935,3940,3940,3935,64
|
|
20240116,123500,133335140,3955,3955,3955,3955,0
|
|
20240116,123400,133335140,3955,3955,3955,3955,12
|
|
20240116,123300,133287680,3940,3940,3940,3940,0
|
|
20240116,123200,133287680,3940,3940,3940,3940,1
|
|
20240116,123100,133283740,3960,3960,3960,3960,0
|
|
20240116,123000,133283740,3960,3960,3960,3960,0
|
|
20240116,122900,133283740,3960,3960,3960,3960,0
|
|
20240116,122800,133283740,3960,3960,3960,3960,0
|
|
20240116,122700,133283740,3960,3960,3960,3960,0
|
|
20240116,122600,133283740,3960,3960,3960,3960,0
|
|
20240116,122500,133283740,3960,3960,3960,3960,31
|
|
20240116,122400,133160980,3960,3960,3960,3960,1
|
|
20240116,122300,133157020,3960,3960,3960,3960,0
|
|
20240116,122200,133157020,3960,3960,3960,3960,0
|
|
20240116,122100,133157020,3960,3960,3960,3960,31
|
|
20240116,122000,133034260,3960,3960,3960,3960,300
|
|
20240116,121900,131846260,3935,3935,3935,3935,0
|
|
20240116,121800,131846260,3935,3935,3935,3935,0
|
|
20240116,121700,131846260,3935,3935,3935,3935,1
|
|
20240116,121600,131842325,3950,3950,3950,3950,0
|
|
20240116,121500,131842325,3950,3950,3950,3950,0
|
|
20240116,121400,131842325,3950,3950,3950,3950,33
|
|
20240116,121300,131711975,3950,3950,3950,3950,0
|
|
20240116,121200,131711975,3950,3950,3950,3950,0
|
|
20240116,121100,131711975,3950,3950,3950,3950,33
|
|
20240116,121000,131581625,3950,3950,3950,3950,0
|
|
20240116,120900,131581625,3950,3950,3950,3950,0
|
|
20240116,120800,131581625,3950,3950,3950,3950,0
|
|
20240116,120700,131581625,3950,3950,3950,3950,1
|
|
20240116,120600,131577675,3930,3930,3930,3930,0
|
|
20240116,120500,131577675,3930,3930,3930,3930,0
|
|
20240116,120400,131577675,3930,3930,3930,3930,0
|
|
20240116,120300,131577675,3930,3930,3930,3930,172
|
|
20240116,120200,130901715,3950,3950,3950,3950,12
|
|
20240116,120100,130854315,3950,3950,3950,3950,50
|
|
20240116,120000,130656815,3930,3930,3930,3930,0
|
|
20240116,115900,130656815,3930,3930,3930,3930,0
|
|
20240116,115800,130656815,3930,3930,3930,3930,0
|
|
20240116,115700,130656815,3930,3930,3930,3930,0
|
|
20240116,115600,130656815,3930,3930,3930,3930,0
|
|
20240116,115500,130656815,3930,3930,3930,3930,90
|
|
20240116,115400,130303115,3950,3950,3950,3950,0
|
|
20240116,115300,130303115,3950,3950,3950,3950,74
|
|
20240116,115200,130010815,3935,3935,3935,3935,0
|
|
20240116,115100,130010815,3935,3935,3935,3935,0
|
|
20240116,115000,130010815,3935,3935,3935,3935,0
|
|
20240116,114900,130010815,3935,3935,3935,3935,497
|
|
20240116,114800,128055120,3935,3935,3935,3935,0
|
|
20240116,114700,128055120,3935,3935,3935,3935,0
|
|
20240116,114600,128055120,3935,3935,3935,3935,0
|
|
20240116,114500,128055120,3935,3935,3935,3935,3
|
|
20240116,114400,128043315,3935,3935,3935,3935,134
|
|
20240116,114300,127516025,3935,3935,3935,3935,0
|
|
20240116,114200,127516025,3935,3935,3935,3935,0
|
|
20240116,114100,127516025,3935,3935,3935,3935,0
|
|
20240116,114000,127516025,3935,3935,3935,3935,0
|
|
20240116,113900,127516025,3935,3935,3935,3935,0
|
|
20240116,113800,127516025,3935,3935,3935,3935,0
|
|
20240116,113700,127516025,3935,3935,3935,3935,0
|
|
20240116,113600,127516025,3935,3935,3935,3935,0
|
|
20240116,113500,127516025,3935,3935,3935,3935,0
|
|
20240116,113400,127516025,3935,3935,3935,3935,52
|
|
20240116,113300,127311405,3935,3945,3945,3935,3
|
|
20240116,113200,127299580,3960,3960,3960,3960,0
|
|
20240116,113100,127299580,3960,3960,3960,3960,0
|
|
20240116,113000,127299580,3960,3960,3960,3960,12
|
|
20240116,112900,127252060,3955,3955,3955,3955,0
|
|
20240116,112800,127252060,3955,3955,3955,3955,2
|
|
20240116,112700,127244150,3955,3955,3955,3955,0
|
|
20240116,112600,127244150,3955,3955,3955,3955,0
|
|
20240116,112500,127244150,3955,3955,3955,3955,229
|
|
20240116,112400,126338455,3965,3965,3965,3965,0
|
|
20240116,112300,126338455,3965,3965,3965,3965,0
|
|
20240116,112200,126338455,3965,3960,3965,3960,177
|
|
20240116,112100,125637345,3955,3955,3955,3955,66
|
|
20240116,112000,125376315,3955,3955,3955,3955,0
|
|
20240116,111900,125376315,3955,3955,3955,3955,0
|
|
20240116,111800,125376315,3955,3955,3955,3955,0
|
|
20240116,111700,125376315,3955,3955,3955,3955,199
|
|
20240116,111600,124589270,3955,3955,3955,3955,0
|
|
20240116,111500,124589270,3955,3955,3955,3955,1
|
|
20240116,111400,124585315,3960,3960,3960,3960,0
|
|
20240116,111300,124585315,3960,3960,3960,3960,0
|
|
20240116,111200,124585315,3960,3960,3960,3960,0
|
|
20240116,111100,124585315,3960,3960,3960,3960,0
|
|
20240116,111000,124585315,3960,3960,3960,3960,0
|
|
20240116,110900,124585315,3960,3960,3960,3960,0
|
|
20240116,110800,124585315,3960,3960,3960,3960,0
|
|
20240116,110700,124585315,3960,3960,3960,3960,0
|
|
20240116,110600,124585315,3960,3960,3960,3960,0
|
|
20240116,110500,124585315,3960,3960,3960,3960,0
|
|
20240116,110400,124585315,3960,3960,3960,3960,0
|
|
20240116,110300,124585315,3960,3960,3960,3960,63
|
|
20240116,110200,124335835,3960,3960,3960,3960,0
|
|
20240116,110100,124335835,3960,3960,3960,3960,0
|
|
20240116,110000,124335835,3960,3960,3960,3960,0
|
|
20240116,105900,124335835,3960,3960,3960,3960,6
|
|
20240116,105800,124312075,3960,3960,3960,3960,49
|
|
20240116,105700,124118035,3955,3955,3955,3955,33
|
|
20240116,105600,123987520,3960,3960,3960,3960,0
|
|
20240116,105500,123987520,3960,3960,3960,3960,0
|
|
20240116,105400,123987520,3960,3935,3960,3930,9
|
|
20240116,105300,123952055,3960,3960,3960,3960,1
|
|
20240116,105200,123948095,3960,3960,3960,3960,0
|
|
20240116,105100,123948095,3960,3960,3960,3960,0
|
|
20240116,105000,123948095,3960,3960,3960,3960,0
|
|
20240116,104900,123948095,3960,3960,3960,3960,0
|
|
20240116,104800,123948095,3960,3960,3960,3960,1
|
|
20240116,104700,123944135,3955,3955,3955,3955,0
|
|
20240116,104600,123944135,3955,3955,3955,3955,0
|
|
20240116,104500,123944135,3955,3955,3955,3955,0
|
|
20240116,104400,123944135,3955,3955,3955,3955,1
|
|
20240116,104300,123940180,3955,3955,3955,3955,0
|
|
20240116,104200,123940180,3955,3955,3955,3955,0
|
|
20240116,104100,123940180,3955,3955,3955,3955,0
|
|
20240116,104000,123940180,3955,3920,3955,3920,116
|
|
20240116,103900,123481960,3960,3950,3960,3950,484
|
|
20240116,103800,121566330,3950,3950,3950,3950,0
|
|
20240116,103700,121566330,3950,3950,3950,3950,0
|
|
20240116,103600,121566330,3950,3940,3950,3920,401
|
|
20240116,103500,119984420,3920,3920,3920,3920,0
|
|
20240116,103400,119984420,3920,3920,3920,3920,0
|
|
20240116,103300,119984420,3920,3920,3920,3920,3
|
|
20240116,103200,119972660,3920,3920,3920,3920,0
|
|
20240116,103100,119972660,3920,3920,3920,3920,0
|
|
20240116,103000,119972660,3920,3920,3920,3920,0
|
|
20240116,102900,119972660,3920,3920,3920,3920,1
|
|
20240116,102800,119968740,3905,3905,3905,3905,0
|
|
20240116,102700,119968740,3905,3905,3905,3905,0
|
|
20240116,102600,119968740,3905,3905,3905,3905,762
|
|
20240116,102500,116993130,3900,3900,3900,3900,0
|
|
20240116,102400,116993130,3900,3900,3900,3900,0
|
|
20240116,102300,116993130,3900,3900,3900,3900,0
|
|
20240116,102200,116993130,3900,3900,3900,3900,0
|
|
20240116,102100,116993130,3900,3900,3900,3900,6
|
|
20240116,102000,116969730,3895,3895,3895,3895,1
|
|
20240116,101900,116965835,3895,3895,3895,3890,427
|
|
20240116,101800,115303420,3890,3890,3890,3890,0
|
|
20240116,101700,115303420,3890,3890,3890,3890,0
|
|
20240116,101600,115303420,3890,3890,3890,3890,0
|
|
20240116,101500,115303420,3890,3895,3895,3890,501
|
|
20240116,101400,113354510,3900,3900,3900,3900,23
|
|
20240116,101300,113264810,3900,3900,3900,3900,0
|
|
20240116,101200,113264810,3900,3900,3900,3900,1
|
|
20240116,101100,113260910,3900,3900,3900,3900,0
|
|
20240116,101000,113260910,3900,3900,3900,3900,2
|
|
20240116,100900,113253110,3900,3900,3900,3900,2
|
|
20240116,100800,113245310,3900,3900,3900,3900,0
|
|
20240116,100700,113245310,3900,3900,3900,3900,0
|
|
20240116,100600,113245310,3900,3895,3900,3895,50
|
|
20240116,100500,113050355,3895,3900,3900,3895,16
|
|
20240116,100400,112987965,3900,3895,3900,3890,161
|
|
20240116,100300,112361395,3905,3905,3905,3895,1162
|
|
20240116,100200,107829595,3905,3905,3905,3905,49
|
|
20240116,100100,107638250,3900,3900,3900,3900,17
|
|
20240116,100000,107571950,3900,3900,3900,3900,0
|
|
20240116,095900,107571950,3900,3920,3920,3900,1361
|
|
20240116,095800,102242820,3920,3930,3930,3920,28
|
|
20240116,095700,102132905,3930,3935,3935,3930,35
|
|
20240116,095600,101995305,3955,3955,3955,3955,0
|
|
20240116,095500,101995305,3955,3955,3955,3955,0
|
|
20240116,095400,101995305,3955,3955,3955,3955,12
|
|
20240116,095300,101947845,3945,3945,3945,3945,4
|
|
20240116,095200,101932065,3970,3970,3970,3970,0
|
|
20240116,095100,101932065,3970,3970,3970,3970,0
|
|
20240116,095000,101932065,3970,3950,3970,3935,915
|
|
20240116,094900,98322220,3970,3970,3970,3970,0
|
|
20240116,094800,98322220,3970,3970,3980,3970,183
|
|
20240116,094700,97595210,3970,3970,3970,3970,20
|
|
20240116,094600,97515810,3945,3950,3950,3945,456
|
|
20240116,094500,95716855,3970,3970,3970,3970,0
|
|
20240116,094400,95716855,3970,3970,3970,3970,2
|
|
20240116,094300,95708915,3970,3950,3970,3950,264
|
|
20240116,094200,94665995,3950,3955,3955,3945,1016
|
|
20240116,094100,90655865,3960,3960,3960,3960,1150
|
|
20240116,094000,86101865,3985,3985,3985,3985,2
|
|
20240116,093900,86093895,3985,3980,3985,3960,83
|
|
20240116,093800,85764660,3985,3985,3985,3985,1
|
|
20240116,093700,85760675,3985,3975,3985,3975,135
|
|
20240116,093600,85223925,3980,3980,3980,3980,4
|
|
20240116,093500,85208005,3985,3985,3985,3985,0
|
|
20240116,093400,85208005,3985,3985,3985,3985,0
|
|
20240116,093300,85208005,3985,3985,3985,3985,0
|
|
20240116,093200,85208005,3985,3990,3990,3980,1763
|
|
20240116,093100,78182360,3995,3995,3995,3995,118
|
|
20240116,093000,77710950,4000,4005,4005,4000,5689
|
|
20240116,092900,54954355,4005,4005,4005,4005,35
|
|
20240116,092800,54814180,4010,4010,4010,4010,0
|
|
20240116,092700,54814180,4010,4000,4010,4000,290
|
|
20240116,092600,53654170,4000,4000,4000,4000,3
|
|
20240116,092500,53642170,4000,4000,4000,4000,3
|
|
20240116,092400,53630170,4000,4000,4000,4000,0
|
|
20240116,092300,53630170,4000,4000,4000,4000,1
|
|
20240116,092200,53626170,4000,4020,4020,4000,405
|
|
20240116,092100,51998090,4020,4015,4020,3995,446
|
|
20240116,092000,50207455,4005,4005,4005,4005,355
|
|
20240116,091900,48785680,4005,4015,4015,4005,786
|
|
20240116,091800,45636340,3995,4005,4010,3995,1640
|
|
20240116,091700,39064500,3990,3990,3990,3990,257
|
|
20240116,091600,38039070,4005,4000,4005,4000,190
|
|
20240116,091500,37279045,3995,3985,3995,3960,360
|
|
20240116,091400,35847345,3995,3980,3995,3980,15
|
|
20240116,091300,35787450,3995,3995,3995,3995,0
|
|
20240116,091200,35787450,3995,3965,3995,3960,1100
|
|
20240116,091100,31423765,3965,3965,3965,3965,19
|
|
20240116,091000,31348430,3995,3975,3995,3975,86
|
|
20240116,090900,31006035,3975,3960,3975,3960,3584
|
|
20240116,090800,16759680,3975,3975,3975,3975,0
|
|
20240116,090700,16759680,3975,3975,3975,3975,25
|
|
20240116,090600,16660305,3975,3975,3975,3975,0
|
|
20240116,090500,16660305,3975,3975,3975,3975,4
|
|
20240116,090400,16644405,3975,3975,3975,3975,25
|
|
20240116,090300,16545030,3975,3955,3975,3955,87
|
|
20240116,090200,16200305,3975,3970,3975,3970,255
|
|
20240116,090100,15186705,3975,3975,3975,3975,1
|
|
20240116,090000,15182730,3975,3960,3975,3960,3349
|