649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194600,119490200,3640,3640,3640,3640,1881
|
|
20240108,194500,119490200,3640,3640,3640,3640,0
|
|
20240108,194400,119490200,3640,3640,3640,3640,0
|
|
20240108,194300,119490200,3640,3640,3640,3640,0
|
|
20240108,194200,119490200,3640,3640,3640,3640,0
|
|
20240108,194100,119490200,3640,3640,3640,3640,0
|
|
20240108,194000,119490200,3640,3640,3640,3640,0
|
|
20240108,193900,119490200,3640,3640,3640,3640,0
|
|
20240108,193800,119490200,3640,3640,3640,3640,0
|
|
20240108,193700,119490200,3640,3640,3640,3640,0
|
|
20240108,193600,119490200,3640,3640,3640,3640,0
|
|
20240108,193500,119490200,3640,3640,3640,3640,0
|
|
20240108,193400,119490200,3640,3640,3640,3640,0
|
|
20240108,193300,119490200,3640,3640,3640,3640,0
|
|
20240108,193200,119490200,3640,3640,3640,3640,0
|
|
20240108,193100,119490200,3640,3640,3640,3640,0
|
|
20240108,193000,119490200,3640,3640,3640,3640,0
|
|
20240108,192900,119490200,3640,3640,3640,3640,0
|
|
20240108,192800,119490200,3640,3640,3640,3640,0
|
|
20240108,192700,119490200,3640,3640,3640,3640,0
|
|
20240108,192600,119490200,3640,3640,3640,3640,0
|
|
20240108,192500,119490200,3640,3640,3640,3640,0
|
|
20240108,192400,119490200,3640,3640,3640,3640,0
|
|
20240108,192300,119490200,3640,3640,3640,3640,0
|
|
20240108,192200,119490200,3640,3640,3640,3640,0
|
|
20240108,192100,119490200,3640,3640,3640,3640,0
|
|
20240108,192000,119490200,3640,3640,3640,3640,0
|
|
20240108,191900,119490200,3640,3640,3640,3640,0
|
|
20240108,191800,119490200,3640,3640,3640,3640,0
|
|
20240108,191700,119490200,3640,3640,3640,3640,0
|
|
20240108,191600,119490200,3640,3640,3640,3640,1881
|
|
20240108,191500,119490200,3640,3640,3640,3640,0
|
|
20240108,191400,119490200,3640,3640,3640,3640,0
|
|
20240108,191300,119490200,3640,3640,3640,3640,0
|
|
20240108,191200,119490200,3640,3640,3640,3640,0
|
|
20240108,191100,119490200,3640,3640,3640,3640,0
|
|
20240108,191000,119490200,3640,3640,3640,3640,0
|
|
20240108,190900,119490200,3640,3640,3640,3640,0
|
|
20240108,190800,119490200,3640,3640,3640,3640,0
|
|
20240108,190700,119490200,3640,3640,3640,3640,0
|
|
20240108,190600,119490200,3640,3640,3640,3640,0
|
|
20240108,190500,119490200,3640,3640,3640,3640,0
|
|
20240108,190400,119490200,3640,3640,3640,3640,0
|
|
20240108,190300,119490200,3640,3640,3640,3640,0
|
|
20240108,190200,119490200,3640,3640,3640,3640,0
|
|
20240108,190100,119490200,3640,3640,3640,3640,0
|
|
20240108,190000,119490200,3640,3640,3640,3640,0
|
|
20240108,185900,119490200,3640,3640,3640,3640,0
|
|
20240108,185800,119490200,3640,3640,3640,3640,0
|
|
20240108,185700,119490200,3640,3640,3640,3640,0
|
|
20240108,185600,119490200,3640,3640,3640,3640,0
|
|
20240108,185500,119490200,3640,3640,3640,3640,0
|
|
20240108,185400,119490200,3640,3640,3640,3640,0
|
|
20240108,185300,119490200,3640,3640,3640,3640,0
|
|
20240108,185200,119490200,3640,3640,3640,3640,0
|
|
20240108,185100,119490200,3640,3640,3640,3640,0
|
|
20240108,185000,119490200,3640,3640,3640,3640,0
|
|
20240108,184900,119490200,3640,3640,3640,3640,0
|
|
20240108,184800,119490200,3640,3640,3640,3640,0
|
|
20240108,184700,119490200,3640,3640,3640,3640,0
|
|
20240108,184600,119490200,3640,3640,3640,3640,1881
|
|
20240108,184500,119490200,3640,3640,3640,3640,0
|
|
20240108,184400,119490200,3640,3640,3640,3640,0
|
|
20240108,184300,119490200,3640,3640,3640,3640,0
|
|
20240108,184200,119490200,3640,3640,3640,3640,0
|
|
20240108,184100,119490200,3640,3640,3640,3640,0
|
|
20240108,184000,119490200,3640,3640,3640,3640,0
|
|
20240108,183900,119490200,3640,3640,3640,3640,0
|
|
20240108,183800,119490200,3640,3640,3640,3640,0
|
|
20240108,183700,119490200,3640,3640,3640,3640,0
|
|
20240108,183600,119490200,3640,3640,3640,3640,0
|
|
20240108,183500,119490200,3640,3640,3640,3640,0
|
|
20240108,183400,119490200,3640,3640,3640,3640,0
|
|
20240108,183300,119490200,3640,3640,3640,3640,0
|
|
20240108,183200,119490200,3640,3640,3640,3640,0
|
|
20240108,183100,119490200,3640,3640,3640,3640,0
|
|
20240108,183000,119490200,3640,3640,3640,3640,0
|
|
20240108,182900,119490200,3640,3640,3640,3640,0
|
|
20240108,182800,119490200,3640,3640,3640,3640,0
|
|
20240108,182700,119490200,3640,3640,3640,3640,0
|
|
20240108,182600,119490200,3640,3640,3640,3640,0
|
|
20240108,182500,119490200,3640,3640,3640,3640,0
|
|
20240108,182400,119490200,3640,3640,3640,3640,0
|
|
20240108,182300,119490200,3640,3640,3640,3640,0
|
|
20240108,182200,119490200,3640,3640,3640,3640,0
|
|
20240108,182100,119490200,3640,3640,3640,3640,0
|
|
20240108,182000,119490200,3640,3640,3640,3640,0
|
|
20240108,181900,119490200,3640,3640,3640,3640,0
|
|
20240108,181800,119490200,3640,3640,3640,3640,0
|
|
20240108,181700,119490200,3640,3640,3640,3640,0
|
|
20240108,181600,119490200,3640,3640,3640,3640,1881
|
|
20240108,181500,119490200,3640,3640,3640,3640,0
|
|
20240108,181400,119490200,3640,3640,3640,3640,0
|
|
20240108,181300,119490200,3640,3640,3640,3640,0
|
|
20240108,181200,119490200,3640,3640,3640,3640,0
|
|
20240108,181100,119490200,3640,3640,3640,3640,0
|
|
20240108,181000,119490200,3640,3640,3640,3640,0
|
|
20240108,180900,119490200,3640,3640,3640,3640,0
|
|
20240108,180800,119490200,3640,3640,3640,3640,0
|
|
20240108,180700,119490200,3640,3640,3640,3640,0
|
|
20240108,180600,119490200,3640,3640,3640,3640,0
|
|
20240108,180500,119490200,3640,3640,3640,3640,0
|
|
20240108,180400,119490200,3640,3640,3640,3640,0
|
|
20240108,180300,119490200,3640,3640,3640,3640,0
|
|
20240108,180200,119490200,3640,3640,3640,3640,0
|
|
20240108,180100,119490200,3640,3640,3640,3640,0
|
|
20240108,180000,119490200,3640,3640,3640,3640,0
|
|
20240108,175900,119490200,3640,3640,3640,3640,0
|
|
20240108,175800,119490200,3640,3640,3640,3640,0
|
|
20240108,175700,119490200,3640,3640,3640,3640,0
|
|
20240108,175600,119490200,3640,3640,3640,3640,0
|
|
20240108,175500,119490200,3640,3640,3640,3640,0
|
|
20240108,175400,119490200,3640,3640,3640,3640,0
|
|
20240108,175300,119490200,3640,3640,3640,3640,0
|
|
20240108,175200,119490200,3640,3640,3640,3640,0
|
|
20240108,175100,119490200,3640,3640,3640,3640,0
|
|
20240108,175000,119490200,3640,3640,3640,3640,0
|
|
20240108,174900,119490200,3640,3640,3640,3640,0
|
|
20240108,174800,119490200,3640,3640,3640,3640,0
|
|
20240108,174700,119490200,3640,3640,3640,3640,0
|
|
20240108,174600,119490200,3640,3640,3640,3640,1881
|
|
20240108,174500,119490200,3640,3640,3640,3640,0
|
|
20240108,174400,119490200,3640,3640,3640,3640,0
|
|
20240108,174300,119490200,3640,3640,3640,3640,0
|
|
20240108,174200,119490200,3640,3640,3640,3640,0
|
|
20240108,174100,119490200,3640,3640,3640,3640,0
|
|
20240108,174000,119490200,3640,3640,3640,3640,0
|
|
20240108,173900,119490200,3640,3640,3640,3640,0
|
|
20240108,173800,119490200,3640,3640,3640,3640,0
|
|
20240108,173700,119490200,3640,3640,3640,3640,0
|
|
20240108,173600,119490200,3640,3640,3640,3640,0
|
|
20240108,173500,119490200,3640,3640,3640,3640,0
|
|
20240108,173400,119490200,3640,3640,3640,3640,0
|
|
20240108,173300,119490200,3640,3640,3640,3640,0
|
|
20240108,173200,119490200,3640,3640,3640,3640,0
|
|
20240108,173100,119490200,3640,3640,3640,3640,0
|
|
20240108,173000,119490200,3640,3640,3640,3640,0
|
|
20240108,172900,119490200,3640,3640,3640,3640,0
|
|
20240108,172800,119490200,3640,3640,3640,3640,0
|
|
20240108,172700,119490200,3640,3640,3640,3640,0
|
|
20240108,172600,119490200,3640,3640,3640,3640,0
|
|
20240108,172500,119490200,3640,3640,3640,3640,0
|
|
20240108,172400,119490200,3640,3640,3640,3640,0
|
|
20240108,172300,119490200,3640,3640,3640,3640,0
|
|
20240108,172200,119490200,3640,3640,3640,3640,0
|
|
20240108,172100,119490200,3640,3640,3640,3640,0
|
|
20240108,172000,119490200,3640,3640,3640,3640,0
|
|
20240108,171900,119490200,3640,3640,3640,3640,0
|
|
20240108,171800,119490200,3640,3640,3640,3640,0
|
|
20240108,171700,119490200,3640,3640,3640,3640,0
|
|
20240108,171600,119490200,3640,3640,3640,3640,1881
|
|
20240108,171500,119490200,3640,3640,3640,3640,0
|
|
20240108,171400,119490200,3640,3640,3640,3640,0
|
|
20240108,171300,119490200,3640,3640,3640,3640,0
|
|
20240108,171200,119490200,3640,3640,3640,3640,0
|
|
20240108,171100,119490200,3640,3640,3640,3640,0
|
|
20240108,171000,119490200,3640,3640,3640,3640,0
|
|
20240108,170900,119490200,3640,3640,3640,3640,0
|
|
20240108,170800,119490200,3640,3640,3640,3640,0
|
|
20240108,170700,119490200,3640,3640,3640,3640,0
|
|
20240108,170600,119490200,3640,3640,3640,3640,0
|
|
20240108,170500,119490200,3640,3640,3640,3640,0
|
|
20240108,170400,119490200,3640,3640,3640,3640,0
|
|
20240108,170300,119490200,3640,3640,3640,3640,0
|
|
20240108,170200,119490200,3640,3640,3640,3640,0
|
|
20240108,170100,119490200,3640,3640,3640,3640,0
|
|
20240108,170000,119490200,3640,3640,3640,3640,0
|
|
20240108,165900,119490200,3640,3640,3640,3640,0
|
|
20240108,165800,119490200,3640,3640,3640,3640,0
|
|
20240108,165700,119490200,3640,3640,3640,3640,0
|
|
20240108,165600,119490200,3640,3640,3640,3640,0
|
|
20240108,165500,119490200,3640,3640,3640,3640,0
|
|
20240108,165400,119490200,3640,3640,3640,3640,0
|
|
20240108,165300,119490200,3640,3640,3640,3640,0
|
|
20240108,165200,119490200,3640,3640,3640,3640,0
|
|
20240108,165100,119490200,3640,3640,3640,3640,0
|
|
20240108,165000,119490200,3640,3640,3640,3640,0
|
|
20240108,164900,119490200,3640,3640,3640,3640,0
|
|
20240108,164800,119490200,3640,3640,3640,3640,0
|
|
20240108,164700,119490200,3640,3640,3640,3640,0
|
|
20240108,164600,119490200,3640,3640,3640,3640,1881
|
|
20240108,164500,119490200,3640,3640,3640,3640,0
|
|
20240108,164400,119490200,3640,3640,3640,3640,0
|
|
20240108,164300,119490200,3640,3640,3640,3640,0
|
|
20240108,164200,119490200,3640,3640,3640,3640,0
|
|
20240108,164100,119490200,3640,3640,3640,3640,0
|
|
20240108,164000,119490200,3640,3640,3640,3640,0
|
|
20240108,163900,119490200,3640,3640,3640,3640,0
|
|
20240108,163800,119490200,3640,3640,3640,3640,0
|
|
20240108,163700,119490200,3640,3640,3640,3640,0
|
|
20240108,163600,119490200,3640,3640,3640,3640,0
|
|
20240108,163500,119490200,3640,3640,3640,3640,0
|
|
20240108,163400,119490200,3640,3640,3640,3640,0
|
|
20240108,163300,119490200,3640,3640,3640,3640,0
|
|
20240108,163200,119490200,3640,3640,3640,3640,0
|
|
20240108,163100,119490200,3640,3640,3640,3640,0
|
|
20240108,163000,119490200,3640,3640,3640,3640,0
|
|
20240108,162900,119490200,3640,3640,3640,3640,0
|
|
20240108,162800,119490200,3640,3640,3640,3640,0
|
|
20240108,162700,119490200,3640,3640,3640,3640,0
|
|
20240108,162600,119490200,3640,3640,3640,3640,0
|
|
20240108,162500,119490200,3640,3640,3640,3640,0
|
|
20240108,162400,119490200,3640,3640,3640,3640,0
|
|
20240108,162300,119490200,3640,3640,3640,3640,0
|
|
20240108,162200,119490200,3640,3640,3640,3640,0
|
|
20240108,162100,119490200,3640,3640,3640,3640,0
|
|
20240108,162000,119490200,3640,3640,3640,3640,0
|
|
20240108,161900,119490200,3640,3640,3640,3640,0
|
|
20240108,161800,119490200,3640,3640,3640,3640,0
|
|
20240108,161700,119490200,3640,3640,3640,3640,0
|
|
20240108,161600,119490200,3640,3640,3640,3640,1881
|
|
20240108,161500,119490200,3640,3640,3640,3640,0
|
|
20240108,161400,119490200,3640,3640,3640,3640,0
|
|
20240108,161300,119490200,3640,3640,3640,3640,0
|
|
20240108,161200,119490200,3640,3640,3640,3640,0
|
|
20240108,161100,119490200,3640,3640,3640,3640,0
|
|
20240108,161000,119490200,3640,3640,3640,3640,0
|
|
20240108,160900,119490200,3640,3640,3640,3640,0
|
|
20240108,160800,119490200,3640,3640,3640,3640,0
|
|
20240108,160700,119490200,3640,3640,3640,3640,0
|
|
20240108,160600,119490200,3640,3640,3640,3640,0
|
|
20240108,160500,119490200,3640,3640,3640,3640,0
|
|
20240108,160400,119490200,3640,3640,3640,3640,0
|
|
20240108,160300,119490200,3640,3640,3640,3640,0
|
|
20240108,160200,119490200,3640,3640,3640,3640,0
|
|
20240108,160100,119490200,3640,3640,3640,3640,0
|
|
20240108,160000,119490200,3640,3640,3640,3640,0
|
|
20240108,155900,119490200,3640,3640,3640,3640,0
|
|
20240108,155800,119490200,3640,3640,3640,3640,0
|
|
20240108,155700,119490200,3640,3640,3640,3640,0
|
|
20240108,155600,119490200,3640,3640,3640,3640,0
|
|
20240108,155500,119490200,3640,3640,3640,3640,0
|
|
20240108,155400,119490200,3640,3640,3640,3640,0
|
|
20240108,155300,119490200,3640,3640,3640,3640,0
|
|
20240108,155200,119490200,3640,3640,3640,3640,0
|
|
20240108,155100,119490200,3640,3640,3640,3640,0
|
|
20240108,155000,119490200,3640,3640,3640,3640,0
|
|
20240108,154900,119490200,3640,3640,3640,3640,0
|
|
20240108,154800,119490200,3640,3640,3640,3640,0
|
|
20240108,154700,119490200,3640,3640,3640,3640,0
|
|
20240108,154600,119490200,3640,3640,3640,3640,1881
|
|
20240108,154500,119490200,3640,3640,3640,3640,0
|
|
20240108,154400,119490200,3640,3640,3640,3640,0
|
|
20240108,154300,119490200,3640,3640,3640,3640,0
|
|
20240108,154200,119490200,3640,3640,3640,3640,0
|
|
20240108,154100,119490200,3640,3640,3640,3640,0
|
|
20240108,154000,119490200,3640,3640,3640,3640,0
|
|
20240108,153900,119490200,3640,3640,3640,3640,0
|
|
20240108,153800,119490200,3640,3640,3640,3640,0
|
|
20240108,153700,119490200,3640,3640,3640,3640,0
|
|
20240108,153600,119490200,3640,3640,3640,3640,0
|
|
20240108,153500,119490200,3640,3640,3640,3640,0
|
|
20240108,153400,119490200,3640,3640,3640,3640,0
|
|
20240108,153300,119490200,3640,3640,3640,3640,0
|
|
20240108,153200,119490200,3640,3640,3640,3640,0
|
|
20240108,153100,119490200,3640,3640,3640,3640,0
|
|
20240108,153000,119490200,3640,3640,3640,3640,1881
|
|
20240108,152900,112643360,3625,3625,3625,3625,0
|
|
20240108,152800,112643360,3625,3625,3625,3625,0
|
|
20240108,152700,112643360,3625,3625,3625,3625,0
|
|
20240108,152600,112643360,3625,3625,3625,3625,0
|
|
20240108,152500,112643360,3625,3625,3625,3625,0
|
|
20240108,152400,112643360,3625,3625,3625,3625,0
|
|
20240108,152300,112643360,3625,3625,3625,3625,0
|
|
20240108,152200,112643360,3625,3625,3625,3625,0
|
|
20240108,152100,112643360,3625,3625,3625,3625,0
|
|
20240108,152000,112643360,3625,3625,3625,3625,0
|
|
20240108,151900,112643360,3625,3625,3625,3625,40
|
|
20240108,151800,112498360,3620,3620,3620,3620,0
|
|
20240108,151700,112498360,3620,3620,3620,3620,0
|
|
20240108,151600,112498360,3620,3620,3620,3620,0
|
|
20240108,151500,112498360,3620,3620,3620,3620,0
|
|
20240108,151400,112498360,3620,3625,3625,3620,872
|
|
20240108,151300,109341475,3625,3625,3625,3625,26
|
|
20240108,151200,109247225,3625,3625,3625,3625,26
|
|
20240108,151100,109152975,3630,3630,3630,3630,0
|
|
20240108,151000,109152975,3630,3625,3630,3625,316
|
|
20240108,150900,108007110,3625,3625,3625,3625,117
|
|
20240108,150800,107582985,3625,3625,3625,3625,26
|
|
20240108,150700,107488735,3630,3630,3630,3630,13
|
|
20240108,150600,107441545,3635,3630,3635,3630,4
|
|
20240108,150500,107427015,3630,3630,3630,3630,50
|
|
20240108,150400,107245515,3625,3625,3625,3625,26
|
|
20240108,150300,107151265,3630,3630,3630,3630,42
|
|
20240108,150200,106998805,3635,3635,3635,3635,13
|
|
20240108,150100,106951550,3630,3630,3630,3630,0
|
|
20240108,150000,106951550,3630,3630,3630,3630,0
|
|
20240108,145900,106951550,3630,3630,3630,3630,23
|
|
20240108,145800,106868060,3625,3630,3630,3625,140
|
|
20240108,145700,106360360,3630,3625,3630,3625,140
|
|
20240108,145600,105852205,3625,3630,3630,3625,9
|
|
20240108,145500,105819575,3630,3630,3630,3630,251
|
|
20240108,145400,104908445,3625,3625,3625,3625,1
|
|
20240108,145300,104904820,3625,3625,3625,3625,1
|
|
20240108,145200,104901195,3625,3625,3625,3620,51
|
|
20240108,145100,104716325,3625,3625,3625,3625,0
|
|
20240108,145000,104716325,3625,3625,3625,3625,0
|
|
20240108,144900,104716325,3625,3625,3625,3625,0
|
|
20240108,144800,104716325,3625,3625,3625,3625,0
|
|
20240108,144700,104716325,3625,3620,3625,3620,23
|
|
20240108,144600,104633010,3625,3620,3625,3620,14
|
|
20240108,144500,104582325,3620,3620,3620,3620,312
|
|
20240108,144400,103452885,3625,3630,3630,3625,41
|
|
20240108,144300,103304060,3630,3630,3630,3630,0
|
|
20240108,144200,103304060,3630,3630,3630,3630,0
|
|
20240108,144100,103304060,3630,3630,3630,3630,0
|
|
20240108,144000,103304060,3630,3630,3630,3630,0
|
|
20240108,143900,103304060,3630,3630,3630,3630,0
|
|
20240108,143800,103304060,3630,3630,3630,3630,29
|
|
20240108,143700,103198790,3620,3620,3620,3620,0
|
|
20240108,143600,103198790,3620,3620,3620,3620,0
|
|
20240108,143500,103198790,3620,3620,3620,3620,200
|
|
20240108,143400,102474790,3630,3630,3630,3630,20
|
|
20240108,143300,102402190,3630,3630,3630,3630,0
|
|
20240108,143200,102402190,3630,3630,3630,3630,0
|
|
20240108,143100,102402190,3630,3630,3630,3630,0
|
|
20240108,143000,102402190,3630,3630,3630,3630,0
|
|
20240108,142900,102402190,3630,3630,3630,3630,0
|
|
20240108,142800,102402190,3630,3630,3630,3630,0
|
|
20240108,142700,102402190,3630,3630,3630,3630,6
|
|
20240108,142600,102380410,3630,3630,3630,3630,0
|
|
20240108,142500,102380410,3630,3630,3630,3630,0
|
|
20240108,142400,102380410,3630,3630,3630,3630,0
|
|
20240108,142300,102380410,3630,3630,3630,3630,28
|
|
20240108,142200,102278770,3630,3630,3630,3630,0
|
|
20240108,142100,102278770,3630,3630,3630,3630,0
|
|
20240108,142000,102278770,3630,3630,3630,3630,95
|
|
20240108,141900,101933920,3625,3625,3625,3625,0
|
|
20240108,141800,101933920,3625,3625,3625,3625,0
|
|
20240108,141700,101933920,3625,3625,3625,3625,0
|
|
20240108,141600,101933920,3625,3625,3625,3625,0
|
|
20240108,141500,101933920,3625,3625,3625,3625,0
|
|
20240108,141400,101933920,3625,3625,3625,3625,164
|
|
20240108,141300,101339420,3625,3625,3625,3625,0
|
|
20240108,141200,101339420,3625,3625,3625,3625,100
|
|
20240108,141100,100976920,3625,3625,3625,3625,50
|
|
20240108,141000,100795670,3630,3630,3630,3630,0
|
|
20240108,140900,100795670,3630,3630,3630,3630,0
|
|
20240108,140800,100795670,3630,3630,3630,3630,0
|
|
20240108,140700,100795670,3630,3630,3630,3630,0
|
|
20240108,140600,100795670,3630,3630,3630,3630,0
|
|
20240108,140500,100795670,3630,3630,3630,3630,13
|
|
20240108,140400,100748480,3630,3630,3630,3630,0
|
|
20240108,140300,100748480,3630,3630,3630,3630,0
|
|
20240108,140200,100748480,3630,3630,3630,3630,0
|
|
20240108,140100,100748480,3630,3630,3630,3630,0
|
|
20240108,140000,100748480,3630,3630,3630,3630,322
|
|
20240108,135900,99579620,3630,3630,3630,3630,30
|
|
20240108,135800,99470720,3615,3615,3615,3615,0
|
|
20240108,135700,99470720,3615,3615,3615,3615,0
|
|
20240108,135600,99470720,3615,3615,3615,3615,0
|
|
20240108,135500,99470720,3615,3615,3615,3615,0
|
|
20240108,135400,99470720,3615,3615,3615,3615,0
|
|
20240108,135300,99470720,3615,3615,3615,3615,0
|
|
20240108,135200,99470720,3615,3615,3615,3615,0
|
|
20240108,135100,99470720,3615,3615,3615,3615,0
|
|
20240108,135000,99470720,3615,3615,3615,3615,0
|
|
20240108,134900,99470720,3615,3615,3615,3615,0
|
|
20240108,134800,99470720,3615,3615,3615,3615,300
|
|
20240108,134700,98386220,3630,3630,3630,3630,0
|
|
20240108,134600,98386220,3630,3630,3630,3630,0
|
|
20240108,134500,98386220,3630,3630,3630,3630,0
|
|
20240108,134400,98386220,3630,3630,3630,3630,0
|
|
20240108,134300,98386220,3630,3630,3630,3630,1500
|
|
20240108,134200,92941220,3605,3605,3605,3605,0
|
|
20240108,134100,92941220,3605,3605,3605,3605,0
|
|
20240108,134000,92941220,3605,3605,3605,3605,0
|
|
20240108,133900,92941220,3605,3605,3605,3605,0
|
|
20240108,133800,92941220,3605,3605,3605,3605,0
|
|
20240108,133700,92941220,3605,3605,3605,3605,0
|
|
20240108,133600,92941220,3605,3605,3605,3605,0
|
|
20240108,133500,92941220,3605,3605,3605,3605,0
|
|
20240108,133400,92941220,3605,3605,3605,3605,0
|
|
20240108,133300,92941220,3605,3605,3605,3605,0
|
|
20240108,133200,92941220,3605,3610,3610,3605,1812
|
|
20240108,133100,86407900,3630,3630,3630,3630,0
|
|
20240108,133000,86407900,3630,3630,3630,3630,0
|
|
20240108,132900,86407900,3630,3630,3630,3630,0
|
|
20240108,132800,86407900,3630,3630,3630,3630,0
|
|
20240108,132700,86407900,3630,3630,3630,3630,0
|
|
20240108,132600,86407900,3630,3630,3630,3630,0
|
|
20240108,132500,86407900,3630,3630,3630,3630,9
|
|
20240108,132400,86375230,3630,3630,3630,3630,0
|
|
20240108,132300,86375230,3630,3630,3630,3630,0
|
|
20240108,132200,86375230,3630,3630,3630,3630,0
|
|
20240108,132100,86375230,3630,3630,3630,3630,0
|
|
20240108,132000,86375230,3630,3630,3630,3630,0
|
|
20240108,131900,86375230,3630,3630,3630,3630,1
|
|
20240108,131800,86371600,3610,3610,3610,3610,0
|
|
20240108,131700,86371600,3610,3610,3610,3610,0
|
|
20240108,131600,86371600,3610,3630,3630,3610,716
|
|
20240108,131500,83777635,3625,3625,3625,3625,6
|
|
20240108,131400,83755885,3625,3625,3625,3625,160
|
|
20240108,131300,83175885,3625,3625,3625,3625,0
|
|
20240108,131200,83175885,3625,3625,3625,3625,5
|
|
20240108,131100,83157760,3625,3625,3625,3625,5
|
|
20240108,131000,83139635,3625,3625,3625,3625,145
|
|
20240108,130900,82614010,3625,3630,3630,3625,6
|
|
20240108,130800,82592235,3630,3630,3630,3630,0
|
|
20240108,130700,82592235,3630,3625,3630,3625,27
|
|
20240108,130600,82494330,3625,3625,3625,3625,0
|
|
20240108,130500,82494330,3625,3625,3625,3625,0
|
|
20240108,130400,82494330,3625,3625,3625,3625,0
|
|
20240108,130300,82494330,3625,3625,3625,3625,7
|
|
20240108,130200,82468955,3625,3625,3625,3625,2
|
|
20240108,130100,82461705,3625,3625,3625,3625,0
|
|
20240108,130000,82461705,3625,3625,3625,3625,0
|
|
20240108,125900,82461705,3625,3625,3625,3625,0
|
|
20240108,125800,82461705,3625,3625,3625,3625,0
|
|
20240108,125700,82461705,3625,3625,3625,3625,872
|
|
20240108,125600,79300705,3625,3625,3625,3625,0
|
|
20240108,125500,79300705,3625,3625,3625,3625,0
|
|
20240108,125400,79300705,3625,3625,3625,3625,40
|
|
20240108,125300,79155705,3625,3625,3625,3625,10
|
|
20240108,125200,79119455,3630,3630,3630,3630,1
|
|
20240108,125100,79115825,3625,3625,3625,3625,17
|
|
20240108,125000,79054200,3625,3625,3625,3625,0
|
|
20240108,124900,79054200,3625,3625,3625,3625,0
|
|
20240108,124800,79054200,3625,3625,3625,3625,0
|
|
20240108,124700,79054200,3625,3625,3625,3625,97
|
|
20240108,124600,78702575,3625,3625,3625,3625,0
|
|
20240108,124500,78702575,3625,3625,3625,3625,0
|
|
20240108,124400,78702575,3625,3625,3625,3625,0
|
|
20240108,124300,78702575,3625,3625,3625,3625,0
|
|
20240108,124200,78702575,3625,3625,3625,3625,0
|
|
20240108,124100,78702575,3625,3625,3625,3625,0
|
|
20240108,124000,78702575,3625,3625,3625,3625,0
|
|
20240108,123900,78702575,3625,3625,3625,3625,0
|
|
20240108,123800,78702575,3625,3625,3625,3625,0
|
|
20240108,123700,78702575,3625,3625,3625,3625,0
|
|
20240108,123600,78702575,3625,3625,3625,3625,0
|
|
20240108,123500,78702575,3625,3625,3625,3625,1
|
|
20240108,123400,78698950,3625,3625,3625,3625,0
|
|
20240108,123300,78698950,3625,3625,3625,3625,0
|
|
20240108,123200,78698950,3625,3625,3625,3625,0
|
|
20240108,123100,78698950,3625,3625,3625,3625,0
|
|
20240108,123000,78698950,3625,3625,3625,3625,0
|
|
20240108,122900,78698950,3625,3625,3625,3625,0
|
|
20240108,122800,78698950,3625,3625,3625,3625,0
|
|
20240108,122700,78698950,3625,3625,3625,3625,0
|
|
20240108,122600,78698950,3625,3625,3625,3625,10
|
|
20240108,122500,78662700,3630,3630,3630,3630,0
|
|
20240108,122400,78662700,3630,3630,3630,3630,0
|
|
20240108,122300,78662700,3630,3630,3630,3630,0
|
|
20240108,122200,78662700,3630,3630,3630,3630,0
|
|
20240108,122100,78662700,3630,3630,3630,3630,0
|
|
20240108,122000,78662700,3630,3630,3630,3630,0
|
|
20240108,121900,78662700,3630,3630,3630,3630,10
|
|
20240108,121800,78626400,3625,3625,3625,3625,0
|
|
20240108,121700,78626400,3625,3625,3625,3625,0
|
|
20240108,121600,78626400,3625,3625,3625,3625,0
|
|
20240108,121500,78626400,3625,3625,3625,3625,0
|
|
20240108,121400,78626400,3625,3625,3625,3625,0
|
|
20240108,121300,78626400,3625,3625,3625,3625,0
|
|
20240108,121200,78626400,3625,3625,3625,3625,0
|
|
20240108,121100,78626400,3625,3625,3625,3625,0
|
|
20240108,121000,78626400,3625,3625,3625,3625,0
|
|
20240108,120900,78626400,3625,3625,3625,3625,0
|
|
20240108,120800,78626400,3625,3625,3625,3625,0
|
|
20240108,120700,78626400,3625,3625,3625,3625,250
|
|
20240108,120600,77720150,3620,3620,3620,3620,109
|
|
20240108,120500,77325570,3640,3640,3640,3640,0
|
|
20240108,120400,77325570,3640,3640,3640,3640,0
|
|
20240108,120300,77325570,3640,3640,3640,3640,0
|
|
20240108,120200,77325570,3640,3640,3640,3640,1
|
|
20240108,120100,77321930,3640,3640,3640,3640,0
|
|
20240108,120000,77321930,3640,3640,3640,3640,0
|
|
20240108,115900,77321930,3640,3640,3640,3640,1
|
|
20240108,115800,77318290,3640,3640,3640,3640,0
|
|
20240108,115700,77318290,3640,3640,3640,3640,0
|
|
20240108,115600,77318290,3640,3640,3640,3640,0
|
|
20240108,115500,77318290,3640,3640,3640,3640,0
|
|
20240108,115400,77318290,3640,3640,3640,3640,0
|
|
20240108,115300,77318290,3640,3640,3640,3640,0
|
|
20240108,115200,77318290,3640,3640,3640,3640,3
|
|
20240108,115100,77307370,3620,3620,3620,3620,0
|
|
20240108,115000,77307370,3620,3630,3630,3620,70
|
|
20240108,114900,77053955,3620,3620,3620,3620,0
|
|
20240108,114800,77053955,3620,3620,3620,3620,0
|
|
20240108,114700,77053955,3620,3620,3620,3620,0
|
|
20240108,114600,77053955,3620,3620,3620,3620,0
|
|
20240108,114500,77053955,3620,3620,3620,3620,0
|
|
20240108,114400,77053955,3620,3620,3620,3620,0
|
|
20240108,114300,77053955,3620,3620,3620,3620,0
|
|
20240108,114200,77053955,3620,3620,3620,3620,0
|
|
20240108,114100,77053955,3620,3620,3620,3620,0
|
|
20240108,114000,77053955,3620,3620,3620,3620,0
|
|
20240108,113900,77053955,3620,3620,3620,3620,0
|
|
20240108,113800,77053955,3620,3620,3620,3620,0
|
|
20240108,113700,77053955,3620,3620,3620,3620,0
|
|
20240108,113600,77053955,3620,3620,3620,3620,0
|
|
20240108,113500,77053955,3620,3620,3620,3620,0
|
|
20240108,113400,77053955,3620,3620,3620,3620,0
|
|
20240108,113300,77053955,3620,3620,3620,3620,0
|
|
20240108,113200,77053955,3620,3620,3620,3620,0
|
|
20240108,113100,77053955,3620,3620,3620,3620,0
|
|
20240108,113000,77053955,3620,3620,3620,3620,0
|
|
20240108,112900,77053955,3620,3620,3620,3620,0
|
|
20240108,112800,77053955,3620,3620,3620,3620,0
|
|
20240108,112700,77053955,3620,3620,3620,3620,0
|
|
20240108,112600,77053955,3620,3640,3640,3620,13
|
|
20240108,112500,77006835,3620,3620,3620,3620,0
|
|
20240108,112400,77006835,3620,3620,3620,3620,0
|
|
20240108,112300,77006835,3620,3620,3620,3620,0
|
|
20240108,112200,77006835,3620,3620,3620,3620,0
|
|
20240108,112100,77006835,3620,3620,3620,3620,0
|
|
20240108,112000,77006835,3620,3620,3620,3620,0
|
|
20240108,111900,77006835,3620,3620,3620,3620,0
|
|
20240108,111800,77006835,3620,3620,3620,3620,0
|
|
20240108,111700,77006835,3620,3620,3620,3620,0
|
|
20240108,111600,77006835,3620,3620,3620,3620,0
|
|
20240108,111500,77006835,3620,3620,3620,3620,0
|
|
20240108,111400,77006835,3620,3620,3620,3620,0
|
|
20240108,111300,77006835,3620,3620,3620,3620,0
|
|
20240108,111200,77006835,3620,3620,3620,3620,100
|
|
20240108,111100,76644835,3645,3645,3645,3645,7
|
|
20240108,111000,76619320,3645,3645,3645,3645,0
|
|
20240108,110900,76619320,3645,3635,3645,3635,403
|
|
20240108,110800,75150945,3640,3615,3640,3610,1400
|
|
20240108,110700,70074575,3645,3645,3645,3645,0
|
|
20240108,110600,70074575,3645,3645,3645,3645,0
|
|
20240108,110500,70074575,3645,3645,3645,3645,0
|
|
20240108,110400,70074575,3645,3620,3645,3620,4000
|
|
20240108,110300,55497045,3620,3620,3620,3620,0
|
|
20240108,110200,55497045,3620,3620,3620,3620,0
|
|
20240108,110100,55497045,3620,3620,3620,3620,0
|
|
20240108,110000,55497045,3620,3620,3620,3620,1
|
|
20240108,105900,55493425,3595,3595,3595,3595,0
|
|
20240108,105800,55493425,3595,3595,3595,3595,0
|
|
20240108,105700,55493425,3595,3595,3595,3595,0
|
|
20240108,105600,55493425,3595,3610,3610,3595,613
|
|
20240108,105500,53283960,3605,3605,3605,3605,0
|
|
20240108,105400,53283960,3605,3605,3605,3605,0
|
|
20240108,105300,53283960,3605,3605,3605,3605,0
|
|
20240108,105200,53283960,3605,3605,3605,3605,0
|
|
20240108,105100,53283960,3605,3625,3625,3605,772
|
|
20240108,105000,50493745,3630,3630,3630,3630,0
|
|
20240108,104900,50493745,3630,3630,3630,3630,0
|
|
20240108,104800,50493745,3630,3630,3630,3630,0
|
|
20240108,104700,50493745,3630,3635,3635,3630,54
|
|
20240108,104600,50297550,3640,3640,3640,3640,0
|
|
20240108,104500,50297550,3640,3640,3640,3640,0
|
|
20240108,104400,50297550,3640,3640,3640,3640,0
|
|
20240108,104300,50297550,3640,3640,3640,3640,0
|
|
20240108,104200,50297550,3640,3640,3640,3640,0
|
|
20240108,104100,50297550,3640,3640,3640,3640,0
|
|
20240108,104000,50297550,3640,3640,3640,3640,0
|
|
20240108,103900,50297550,3640,3640,3640,3640,58
|
|
20240108,103800,50086430,3640,3640,3640,3640,144
|
|
20240108,103700,49562270,3640,3640,3640,3640,12
|
|
20240108,103600,49518590,3645,3645,3645,3645,30
|
|
20240108,103500,49409240,3645,3645,3645,3645,36
|
|
20240108,103400,49278020,3640,3640,3640,3640,0
|
|
20240108,103300,49278020,3640,3640,3640,3640,130
|
|
20240108,103200,48804820,3645,3645,3645,3645,0
|
|
20240108,103100,48804820,3645,3645,3645,3645,0
|
|
20240108,103000,48804820,3645,3645,3645,3645,0
|
|
20240108,102900,48804820,3645,3645,3645,3645,20
|
|
20240108,102800,48731920,3640,3640,3640,3640,73
|
|
20240108,102700,48466200,3645,3645,3645,3645,0
|
|
20240108,102600,48466200,3645,3645,3645,3645,0
|
|
20240108,102500,48466200,3645,3645,3645,3645,261
|
|
20240108,102400,47514855,3645,3645,3645,3645,103
|
|
20240108,102300,47139420,3645,3645,3645,3645,0
|
|
20240108,102200,47139420,3645,3645,3645,3645,0
|
|
20240108,102100,47139420,3645,3645,3645,3645,0
|
|
20240108,102000,47139420,3645,3645,3645,3645,303
|
|
20240108,101900,46034985,3645,3645,3645,3645,0
|
|
20240108,101800,46034985,3645,3645,3645,3645,1
|
|
20240108,101700,46031340,3645,3645,3645,3645,0
|
|
20240108,101600,46031340,3645,3645,3645,3645,0
|
|
20240108,101500,46031340,3645,3645,3645,3645,0
|
|
20240108,101400,46031340,3645,3635,3645,3635,778
|
|
20240108,101300,43196600,3635,3635,3635,3635,121
|
|
20240108,101200,42756765,3635,3635,3635,3635,0
|
|
20240108,101100,42756765,3635,3620,3635,3620,703
|
|
20240108,101000,40211860,3635,3635,3635,3635,0
|
|
20240108,100900,40211860,3635,3635,3635,3635,0
|
|
20240108,100800,40211860,3635,3635,3635,3635,0
|
|
20240108,100700,40211860,3635,3635,3635,3635,2
|
|
20240108,100600,40204590,3635,3635,3635,3635,0
|
|
20240108,100500,40204590,3635,3635,3635,3635,0
|
|
20240108,100400,40204590,3635,3635,3635,3635,0
|
|
20240108,100300,40204590,3635,3635,3635,3635,1002
|
|
20240108,100200,36562320,3635,3635,3635,3635,0
|
|
20240108,100100,36562320,3635,3635,3635,3635,0
|
|
20240108,100000,36562320,3635,3635,3635,3635,1
|
|
20240108,095900,36558685,3635,3635,3635,3635,0
|
|
20240108,095800,36558685,3635,3635,3640,3635,356
|
|
20240108,095700,35264125,3640,3645,3645,3640,76
|
|
20240108,095600,34987450,3640,3635,3645,3635,1153
|
|
20240108,095500,30790095,3635,3630,3635,3625,1175
|
|
20240108,095400,26524940,3630,3630,3630,3630,211
|
|
20240108,095300,25759010,3620,3625,3630,3620,146
|
|
20240108,095200,25229695,3620,3595,3625,3595,1030
|
|
20240108,095100,21508820,3595,3595,3595,3595,200
|
|
20240108,095000,20789820,3595,3595,3595,3595,0
|
|
20240108,094900,20789820,3595,3595,3595,3595,16
|
|
20240108,094800,20732300,3600,3600,3600,3600,2
|
|
20240108,094700,20725100,3600,3600,3600,3600,0
|
|
20240108,094600,20725100,3600,3600,3600,3600,9
|
|
20240108,094500,20692700,3600,3600,3600,3600,6
|
|
20240108,094400,20671100,3600,3600,3600,3600,0
|
|
20240108,094300,20671100,3600,3600,3600,3600,2
|
|
20240108,094200,20663900,3600,3600,3600,3600,13
|
|
20240108,094100,20617100,3600,3600,3600,3600,2
|
|
20240108,094000,20609900,3600,3600,3600,3600,0
|
|
20240108,093900,20609900,3600,3600,3600,3600,0
|
|
20240108,093800,20609900,3600,3600,3600,3600,0
|
|
20240108,093700,20609900,3600,3600,3600,3600,0
|
|
20240108,093600,20609900,3600,3600,3600,3600,26
|
|
20240108,093500,20516300,3600,3600,3600,3600,0
|
|
20240108,093400,20516300,3600,3600,3600,3600,5
|
|
20240108,093300,20498300,3605,3605,3605,3605,0
|
|
20240108,093200,20498300,3605,3605,3605,3605,0
|
|
20240108,093100,20498300,3605,3605,3605,3605,0
|
|
20240108,093000,20498300,3605,3605,3605,3605,0
|
|
20240108,092900,20498300,3605,3605,3605,3605,0
|
|
20240108,092800,20498300,3605,3605,3605,3605,0
|
|
20240108,092700,20498300,3605,3605,3605,3605,0
|
|
20240108,092600,20498300,3605,3605,3605,3605,0
|
|
20240108,092500,20498300,3605,3605,3605,3605,2
|
|
20240108,092400,20491090,3590,3590,3590,3590,5
|
|
20240108,092300,20473140,3565,3565,3565,3565,0
|
|
20240108,092200,20473140,3565,3565,3565,3565,0
|
|
20240108,092100,20473140,3565,3565,3565,3565,0
|
|
20240108,092000,20473140,3565,3610,3610,3565,1534
|
|
20240108,091900,14966825,3605,3595,3605,3595,609
|
|
20240108,091800,12771530,3595,3595,3595,3595,0
|
|
20240108,091700,12771530,3595,3595,3595,3595,1
|
|
20240108,091600,12767935,3600,3600,3600,3600,0
|
|
20240108,091500,12767935,3600,3580,3600,3580,101
|
|
20240108,091400,12406335,3600,3600,3600,3600,0
|
|
20240108,091300,12406335,3600,3600,3600,3600,0
|
|
20240108,091200,12406335,3600,3600,3600,3600,0
|
|
20240108,091100,12406335,3600,3600,3600,3600,0
|
|
20240108,091000,12406335,3600,3600,3600,3600,17
|
|
20240108,090900,12345135,3565,3600,3600,3565,1792
|
|
20240108,090800,5930720,3600,3605,3605,3600,952
|
|
20240108,090700,2501775,3605,3605,3605,3605,0
|
|
20240108,090600,2501775,3605,3605,3605,3605,0
|
|
20240108,090500,2501775,3605,3605,3605,3605,262
|
|
20240108,090400,1557265,3600,3600,3600,3600,0
|
|
20240108,090300,1557265,3600,3600,3600,3600,0
|
|
20240108,090200,1557265,3600,3600,3600,3600,19
|
|
20240108,090100,1488865,3605,3605,3605,3605,0
|
|
20240108,090000,1488865,3605,3605,3605,3605,413
|