585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184200,184455670,3920,3920,3920,3920,683
|
|
20240116,184100,184455670,3920,3920,3920,3920,0
|
|
20240116,184000,184455670,3920,3920,3920,3920,0
|
|
20240116,183900,184455670,3920,3920,3920,3920,0
|
|
20240116,183800,184455670,3920,3920,3920,3920,0
|
|
20240116,183700,184455670,3920,3920,3920,3920,0
|
|
20240116,183600,184455670,3920,3920,3920,3920,0
|
|
20240116,183500,184455670,3920,3920,3920,3920,0
|
|
20240116,183400,184455670,3920,3920,3920,3920,0
|
|
20240116,183300,184455670,3920,3920,3920,3920,0
|
|
20240116,183200,184455670,3920,3920,3920,3920,0
|
|
20240116,183100,184455670,3920,3920,3920,3920,0
|
|
20240116,183000,184455670,3920,3920,3920,3920,0
|
|
20240116,182900,184455670,3920,3920,3920,3920,0
|
|
20240116,182800,184455670,3920,3920,3920,3920,0
|
|
20240116,182700,184455670,3920,3920,3920,3920,0
|
|
20240116,182600,184455670,3920,3920,3920,3920,0
|
|
20240116,182500,184455670,3920,3920,3920,3920,0
|
|
20240116,182400,184455670,3920,3920,3920,3920,0
|
|
20240116,182300,184455670,3920,3920,3920,3920,0
|
|
20240116,182200,184455670,3920,3920,3920,3920,0
|
|
20240116,182100,184455670,3920,3920,3920,3920,0
|
|
20240116,182000,184455670,3920,3920,3920,3920,0
|
|
20240116,181900,184455670,3920,3920,3920,3920,0
|
|
20240116,181800,184455670,3920,3920,3920,3920,0
|
|
20240116,181700,184455670,3920,3920,3920,3920,0
|
|
20240116,181600,184455670,3920,3920,3920,3920,0
|
|
20240116,181500,184455670,3920,3920,3920,3920,0
|
|
20240116,181400,184455670,3920,3920,3920,3920,0
|
|
20240116,181300,184455670,3920,3920,3920,3920,0
|
|
20240116,181200,184455670,3920,3920,3920,3920,683
|
|
20240116,181100,184455670,3920,3920,3920,3920,0
|
|
20240116,181000,184455670,3920,3920,3920,3920,0
|
|
20240116,180900,184455670,3920,3920,3920,3920,0
|
|
20240116,180800,184455670,3920,3920,3920,3920,0
|
|
20240116,180700,184455670,3920,3920,3920,3920,0
|
|
20240116,180600,184455670,3920,3920,3920,3920,0
|
|
20240116,180500,184455670,3920,3920,3920,3920,0
|
|
20240116,180400,184455670,3920,3920,3920,3920,0
|
|
20240116,180300,184455670,3920,3920,3920,3920,0
|
|
20240116,180200,184455670,3920,3920,3920,3920,0
|
|
20240116,180100,184455670,3920,3920,3920,3920,0
|
|
20240116,180000,184455670,3920,3920,3920,3920,0
|
|
20240116,175900,184455670,3920,3920,3920,3920,0
|
|
20240116,175800,184455670,3920,3920,3920,3920,0
|
|
20240116,175700,184455670,3920,3920,3920,3920,0
|
|
20240116,175600,184455670,3920,3920,3920,3920,0
|
|
20240116,175500,184455670,3920,3920,3920,3920,0
|
|
20240116,175400,184455670,3920,3920,3920,3920,0
|
|
20240116,175300,184455670,3920,3920,3920,3920,0
|
|
20240116,175200,184455670,3920,3920,3920,3920,0
|
|
20240116,175100,184455670,3920,3920,3920,3920,0
|
|
20240116,175000,184455670,3920,3920,3920,3920,0
|
|
20240116,174900,184455670,3920,3920,3920,3920,0
|
|
20240116,174800,184455670,3920,3920,3920,3920,0
|
|
20240116,174700,184455670,3920,3920,3920,3920,0
|
|
20240116,174600,184455670,3920,3920,3920,3920,0
|
|
20240116,174500,184455670,3920,3920,3920,3920,0
|
|
20240116,174400,184455670,3920,3920,3920,3920,0
|
|
20240116,174300,184455670,3920,3920,3920,3920,0
|
|
20240116,174200,184455670,3920,3920,3920,3920,683
|
|
20240116,174100,184455670,3920,3920,3920,3920,0
|
|
20240116,174000,184455670,3920,3920,3920,3920,0
|
|
20240116,173900,184455670,3920,3920,3920,3920,0
|
|
20240116,173800,184455670,3920,3920,3920,3920,0
|
|
20240116,173700,184455670,3920,3920,3920,3920,0
|
|
20240116,173600,184455670,3920,3920,3920,3920,0
|
|
20240116,173500,184455670,3920,3920,3920,3920,0
|
|
20240116,173400,184455670,3920,3920,3920,3920,0
|
|
20240116,173300,184455670,3920,3920,3920,3920,0
|
|
20240116,173200,184455670,3920,3920,3920,3920,0
|
|
20240116,173100,184455670,3920,3920,3920,3920,0
|
|
20240116,173000,184455670,3920,3920,3920,3920,0
|
|
20240116,172900,184455670,3920,3920,3920,3920,0
|
|
20240116,172800,184455670,3920,3920,3920,3920,0
|
|
20240116,172700,184455670,3920,3920,3920,3920,0
|
|
20240116,172600,184455670,3920,3920,3920,3920,0
|
|
20240116,172500,184455670,3920,3920,3920,3920,0
|
|
20240116,172400,184455670,3920,3920,3920,3920,0
|
|
20240116,172300,184455670,3920,3920,3920,3920,0
|
|
20240116,172200,184455670,3920,3920,3920,3920,0
|
|
20240116,172100,184455670,3920,3920,3920,3920,0
|
|
20240116,172000,184455670,3920,3920,3920,3920,0
|
|
20240116,171900,184455670,3920,3920,3920,3920,0
|
|
20240116,171800,184455670,3920,3920,3920,3920,0
|
|
20240116,171700,184455670,3920,3920,3920,3920,0
|
|
20240116,171600,184455670,3920,3920,3920,3920,0
|
|
20240116,171500,184455670,3920,3920,3920,3920,0
|
|
20240116,171400,184455670,3920,3920,3920,3920,0
|
|
20240116,171300,184455670,3920,3920,3920,3920,0
|
|
20240116,171200,184455670,3920,3920,3920,3920,683
|
|
20240116,171100,184455670,3920,3920,3920,3920,0
|
|
20240116,171000,184455670,3920,3920,3920,3920,0
|
|
20240116,170900,184455670,3920,3920,3920,3920,0
|
|
20240116,170800,184455670,3920,3920,3920,3920,0
|
|
20240116,170700,184455670,3920,3920,3920,3920,0
|
|
20240116,170600,184455670,3920,3920,3920,3920,0
|
|
20240116,170500,184455670,3920,3920,3920,3920,0
|
|
20240116,170400,184455670,3920,3920,3920,3920,0
|
|
20240116,170300,184455670,3920,3920,3920,3920,0
|
|
20240116,170200,184455670,3920,3920,3920,3920,0
|
|
20240116,170100,184455670,3920,3920,3920,3920,0
|
|
20240116,170000,184455670,3920,3920,3920,3920,0
|
|
20240116,165900,184455670,3920,3920,3920,3920,0
|
|
20240116,165800,184455670,3920,3920,3920,3920,0
|
|
20240116,165700,184455670,3920,3920,3920,3920,0
|
|
20240116,165600,184455670,3920,3920,3920,3920,0
|
|
20240116,165500,184455670,3920,3920,3920,3920,0
|
|
20240116,165400,184455670,3920,3920,3920,3920,0
|
|
20240116,165300,184455670,3920,3920,3920,3920,0
|
|
20240116,165200,184455670,3920,3920,3920,3920,0
|
|
20240116,165100,184455670,3920,3920,3920,3920,0
|
|
20240116,165000,184455670,3920,3920,3920,3920,0
|
|
20240116,164900,184455670,3920,3920,3920,3920,0
|
|
20240116,164800,184455670,3920,3920,3920,3920,0
|
|
20240116,164700,184455670,3920,3920,3920,3920,0
|
|
20240116,164600,184455670,3920,3920,3920,3920,0
|
|
20240116,164500,184455670,3920,3920,3920,3920,0
|
|
20240116,164400,184455670,3920,3920,3920,3920,0
|
|
20240116,164300,184455670,3920,3920,3920,3920,0
|
|
20240116,164200,184455670,3920,3920,3920,3920,683
|
|
20240116,164100,184455670,3920,3920,3920,3920,0
|
|
20240116,164000,184455670,3920,3920,3920,3920,0
|
|
20240116,163900,184455670,3920,3920,3920,3920,0
|
|
20240116,163800,184455670,3920,3920,3920,3920,0
|
|
20240116,163700,184455670,3920,3920,3920,3920,0
|
|
20240116,163600,184455670,3920,3920,3920,3920,0
|
|
20240116,163500,184455670,3920,3920,3920,3920,0
|
|
20240116,163400,184455670,3920,3920,3920,3920,0
|
|
20240116,163300,184455670,3920,3920,3920,3920,0
|
|
20240116,163200,184455670,3920,3920,3920,3920,0
|
|
20240116,163100,184455670,3920,3920,3920,3920,0
|
|
20240116,163000,184455670,3920,3920,3920,3920,0
|
|
20240116,162900,184455670,3920,3920,3920,3920,0
|
|
20240116,162800,184455670,3920,3920,3920,3920,0
|
|
20240116,162700,184455670,3920,3920,3920,3920,0
|
|
20240116,162600,184455670,3920,3920,3920,3920,0
|
|
20240116,162500,184455670,3920,3920,3920,3920,0
|
|
20240116,162400,184455670,3920,3920,3920,3920,0
|
|
20240116,162300,184455670,3920,3920,3920,3920,0
|
|
20240116,162200,184455670,3920,3920,3920,3920,0
|
|
20240116,162100,184455670,3920,3920,3920,3920,0
|
|
20240116,162000,184455670,3920,3920,3920,3920,0
|
|
20240116,161900,184455670,3920,3920,3920,3920,0
|
|
20240116,161800,184455670,3920,3920,3920,3920,0
|
|
20240116,161700,184455670,3920,3920,3920,3920,0
|
|
20240116,161600,184455670,3920,3920,3920,3920,0
|
|
20240116,161500,184455670,3920,3920,3920,3920,0
|
|
20240116,161400,184455670,3920,3920,3920,3920,0
|
|
20240116,161300,184455670,3920,3920,3920,3920,0
|
|
20240116,161200,184455670,3920,3920,3920,3920,683
|
|
20240116,161100,184455670,3920,3920,3920,3920,0
|
|
20240116,161000,184455670,3920,3920,3920,3920,0
|
|
20240116,160900,184455670,3920,3920,3920,3920,0
|
|
20240116,160800,184455670,3920,3920,3920,3920,0
|
|
20240116,160700,184455670,3920,3920,3920,3920,0
|
|
20240116,160600,184455670,3920,3920,3920,3920,0
|
|
20240116,160500,184455670,3920,3920,3920,3920,0
|
|
20240116,160400,184455670,3920,3920,3920,3920,0
|
|
20240116,160300,184455670,3920,3920,3920,3920,0
|
|
20240116,160200,184455670,3920,3920,3920,3920,0
|
|
20240116,160100,184455670,3920,3920,3920,3920,0
|
|
20240116,160000,184455670,3920,3920,3920,3920,0
|
|
20240116,155900,184455670,3920,3920,3920,3920,0
|
|
20240116,155800,184455670,3920,3920,3920,3920,0
|
|
20240116,155700,184455670,3920,3920,3920,3920,0
|
|
20240116,155600,184455670,3920,3920,3920,3920,0
|
|
20240116,155500,184455670,3920,3920,3920,3920,0
|
|
20240116,155400,184455670,3920,3920,3920,3920,0
|
|
20240116,155300,184455670,3920,3920,3920,3920,0
|
|
20240116,155200,184455670,3920,3920,3920,3920,0
|
|
20240116,155100,184455670,3920,3920,3920,3920,0
|
|
20240116,155000,184455670,3920,3920,3920,3920,0
|
|
20240116,154900,184455670,3920,3920,3920,3920,0
|
|
20240116,154800,184455670,3920,3920,3920,3920,0
|
|
20240116,154700,184455670,3920,3920,3920,3920,0
|
|
20240116,154600,184455670,3920,3920,3920,3920,0
|
|
20240116,154500,184455670,3920,3920,3920,3920,0
|
|
20240116,154400,184455670,3920,3920,3920,3920,0
|
|
20240116,154300,184455670,3920,3920,3920,3920,0
|
|
20240116,154200,184455670,3920,3920,3920,3920,683
|
|
20240116,154100,184455670,3920,3920,3920,3920,0
|
|
20240116,154000,184455670,3920,3920,3920,3920,0
|
|
20240116,153900,184455670,3920,3920,3920,3920,0
|
|
20240116,153800,184455670,3920,3920,3920,3920,0
|
|
20240116,153700,184455670,3920,3920,3920,3920,0
|
|
20240116,153600,184455670,3920,3920,3920,3920,0
|
|
20240116,153500,184455670,3920,3920,3920,3920,0
|
|
20240116,153400,184455670,3920,3920,3920,3920,0
|
|
20240116,153300,184455670,3920,3920,3920,3920,0
|
|
20240116,153200,184455670,3920,3920,3920,3920,0
|
|
20240116,153100,184455670,3920,3920,3920,3920,0
|
|
20240116,153000,184455670,3920,3920,3920,3920,683
|
|
20240116,152900,181778310,3920,3920,3920,3920,0
|
|
20240116,152800,181778310,3920,3920,3920,3920,0
|
|
20240116,152700,181778310,3920,3920,3920,3920,0
|
|
20240116,152600,181778310,3920,3920,3920,3920,0
|
|
20240116,152500,181778310,3920,3920,3920,3920,0
|
|
20240116,152400,181778310,3920,3920,3920,3920,0
|
|
20240116,152300,181778310,3920,3920,3920,3920,0
|
|
20240116,152200,181778310,3920,3920,3920,3920,0
|
|
20240116,152100,181778310,3920,3920,3920,3920,0
|
|
20240116,152000,181778310,3920,3920,3920,3920,0
|
|
20240116,151900,181778310,3920,3920,3920,3920,1
|
|
20240116,151800,181774390,3920,3920,3920,3895,23
|
|
20240116,151700,181684255,3920,3920,3920,3920,1
|
|
20240116,151600,181680335,3920,3920,3920,3920,0
|
|
20240116,151500,181680335,3920,3920,3920,3920,0
|
|
20240116,151400,181680335,3920,3920,3920,3920,0
|
|
20240116,151300,181680335,3920,3920,3920,3920,0
|
|
20240116,151200,181680335,3920,3920,3920,3920,1
|
|
20240116,151100,181676415,3900,3890,3900,3890,117
|
|
20240116,151000,181221275,3900,3900,3900,3895,198
|
|
20240116,150900,180449795,3900,3920,3920,3900,22
|
|
20240116,150800,180363575,3920,3920,3920,3920,0
|
|
20240116,150700,180363575,3920,3920,3920,3920,0
|
|
20240116,150600,180363575,3920,3920,3920,3920,0
|
|
20240116,150500,180363575,3920,3920,3920,3920,1
|
|
20240116,150400,180359655,3920,3920,3920,3920,2
|
|
20240116,150300,180351815,3920,3920,3920,3920,0
|
|
20240116,150200,180351815,3920,3920,3920,3920,0
|
|
20240116,150100,180351815,3920,3920,3920,3920,1
|
|
20240116,150000,180347895,3900,3900,3900,3900,0
|
|
20240116,145900,180347895,3900,3900,3900,3900,0
|
|
20240116,145800,180347895,3900,3900,3900,3900,10
|
|
20240116,145700,180308895,3920,3920,3920,3920,0
|
|
20240116,145600,180308895,3920,3920,3920,3920,0
|
|
20240116,145500,180308895,3920,3900,3920,3900,2
|
|
20240116,145400,180301075,3920,3920,3920,3920,0
|
|
20240116,145300,180301075,3920,3920,3920,3920,0
|
|
20240116,145200,180301075,3920,3910,3920,3910,9
|
|
20240116,145100,180265875,3910,3910,3910,3910,0
|
|
20240116,145000,180265875,3910,3905,3910,3905,62
|
|
20240116,144900,180023760,3905,3905,3905,3905,0
|
|
20240116,144800,180023760,3905,3905,3905,3905,1
|
|
20240116,144700,180019855,3905,3905,3905,3905,0
|
|
20240116,144600,180019855,3905,3905,3905,3905,0
|
|
20240116,144500,180019855,3905,3905,3905,3905,0
|
|
20240116,144400,180019855,3905,3905,3905,3905,0
|
|
20240116,144300,180019855,3905,3905,3905,3905,0
|
|
20240116,144200,180019855,3905,3905,3905,3905,0
|
|
20240116,144100,180019855,3905,3905,3905,3905,0
|
|
20240116,144000,180019855,3905,3905,3905,3905,0
|
|
20240116,143900,180019855,3905,3905,3905,3905,0
|
|
20240116,143800,180019855,3905,3905,3905,3905,0
|
|
20240116,143700,180019855,3905,3905,3905,3905,1
|
|
20240116,143600,180015950,3910,3910,3910,3910,0
|
|
20240116,143500,180015950,3910,3910,3910,3910,0
|
|
20240116,143400,180015950,3910,3910,3910,3910,0
|
|
20240116,143300,180015950,3910,3910,3910,3910,0
|
|
20240116,143200,180015950,3910,3910,3910,3910,0
|
|
20240116,143100,180015950,3910,3910,3910,3910,0
|
|
20240116,143000,180015950,3910,3910,3910,3910,0
|
|
20240116,142900,180015950,3910,3910,3910,3910,1
|
|
20240116,142800,180012040,3900,3900,3900,3900,0
|
|
20240116,142700,180012040,3900,3900,3900,3900,102
|
|
20240116,142600,179614240,3920,3920,3920,3920,0
|
|
20240116,142500,179614240,3920,3920,3920,3920,0
|
|
20240116,142400,179614240,3920,3920,3920,3920,0
|
|
20240116,142300,179614240,3920,3920,3920,3920,1
|
|
20240116,142200,179610320,3920,3920,3920,3920,0
|
|
20240116,142100,179610320,3920,3920,3920,3920,0
|
|
20240116,142000,179610320,3920,3920,3920,3920,0
|
|
20240116,141900,179610320,3920,3920,3920,3920,0
|
|
20240116,141800,179610320,3920,3920,3920,3920,10
|
|
20240116,141700,179571120,3920,3920,3920,3920,0
|
|
20240116,141600,179571120,3920,3920,3920,3920,0
|
|
20240116,141500,179571120,3920,3905,3920,3905,9
|
|
20240116,141400,179535960,3905,3905,3905,3905,1
|
|
20240116,141300,179532055,3900,3900,3900,3900,0
|
|
20240116,141200,179532055,3900,3900,3900,3900,18
|
|
20240116,141100,179461855,3900,3900,3900,3900,0
|
|
20240116,141000,179461855,3900,3900,3900,3900,1
|
|
20240116,140900,179457955,3900,3900,3900,3900,21
|
|
20240116,140800,179376055,3905,3905,3905,3905,0
|
|
20240116,140700,179376055,3905,3915,3915,3905,8
|
|
20240116,140600,179344800,3920,3920,3920,3920,0
|
|
20240116,140500,179344800,3920,3920,3920,3920,0
|
|
20240116,140400,179344800,3920,3920,3920,3920,0
|
|
20240116,140300,179344800,3920,3920,3920,3920,6
|
|
20240116,140200,179321280,3920,3920,3920,3920,0
|
|
20240116,140100,179321280,3920,3920,3920,3920,0
|
|
20240116,140000,179321280,3920,3920,3920,3920,0
|
|
20240116,135900,179321280,3920,3920,3920,3920,100
|
|
20240116,135800,178929280,3920,3920,3920,3920,0
|
|
20240116,135700,178929280,3920,3920,3920,3920,1
|
|
20240116,135600,178925360,3905,3905,3905,3905,1
|
|
20240116,135500,178921455,3920,3920,3920,3920,0
|
|
20240116,135400,178921455,3920,3920,3920,3920,1
|
|
20240116,135300,178917535,3920,3920,3920,3920,0
|
|
20240116,135200,178917535,3920,3920,3920,3920,30
|
|
20240116,135100,178799935,3920,3920,3920,3920,0
|
|
20240116,135000,178799935,3920,3920,3920,3920,0
|
|
20240116,134900,178799935,3920,3920,3920,3920,0
|
|
20240116,134800,178799935,3920,3920,3920,3920,0
|
|
20240116,134700,178799935,3920,3920,3920,3920,1
|
|
20240116,134600,178796015,3920,3920,3920,3920,0
|
|
20240116,134500,178796015,3920,3920,3920,3920,10
|
|
20240116,134400,178756815,3880,3920,3920,3880,3090
|
|
20240116,134300,166728355,3920,3920,3920,3920,0
|
|
20240116,134200,166728355,3920,3920,3920,3920,138
|
|
20240116,134100,166187395,3920,3920,3920,3920,0
|
|
20240116,134000,166187395,3920,3920,3920,3920,0
|
|
20240116,133900,166187395,3920,3920,3920,3920,0
|
|
20240116,133800,166187395,3920,3920,3920,3920,0
|
|
20240116,133700,166187395,3920,3920,3920,3920,0
|
|
20240116,133600,166187395,3920,3920,3920,3920,0
|
|
20240116,133500,166187395,3920,3920,3920,3920,0
|
|
20240116,133400,166187395,3920,3920,3920,3920,1
|
|
20240116,133300,166183475,3920,3920,3920,3920,35
|
|
20240116,133200,166046275,3920,3920,3920,3920,0
|
|
20240116,133100,166046275,3920,3920,3920,3920,25
|
|
20240116,133000,165948275,3920,3920,3920,3920,0
|
|
20240116,132900,165948275,3920,3920,3920,3920,0
|
|
20240116,132800,165948275,3920,3920,3920,3920,0
|
|
20240116,132700,165948275,3920,3920,3920,3920,0
|
|
20240116,132600,165948275,3920,3920,3920,3920,0
|
|
20240116,132500,165948275,3920,3920,3920,3920,100
|
|
20240116,132400,165556275,3920,3920,3920,3920,1
|
|
20240116,132300,165552355,3910,3910,3910,3910,0
|
|
20240116,132200,165552355,3910,3910,3910,3910,0
|
|
20240116,132100,165552355,3910,3910,3910,3910,0
|
|
20240116,132000,165552355,3910,3910,3910,3910,0
|
|
20240116,131900,165552355,3910,3910,3910,3910,0
|
|
20240116,131800,165552355,3910,3910,3910,3910,4338
|
|
20240116,131700,148590775,3910,3925,3925,3910,100
|
|
20240116,131600,148199075,3930,3930,3930,3930,0
|
|
20240116,131500,148199075,3930,3930,3930,3930,0
|
|
20240116,131400,148199075,3930,3930,3930,3930,2
|
|
20240116,131300,148191215,3925,3925,3925,3925,0
|
|
20240116,131200,148191215,3925,3925,3925,3925,0
|
|
20240116,131100,148191215,3925,3925,3925,3925,0
|
|
20240116,131000,148191215,3925,3925,3925,3925,0
|
|
20240116,130900,148191215,3925,3925,3925,3925,0
|
|
20240116,130800,148191215,3925,3925,3925,3925,238
|
|
20240116,130700,147257065,3930,3930,3930,3930,0
|
|
20240116,130600,147257065,3930,3930,3930,3930,0
|
|
20240116,130500,147257065,3930,3930,3930,3930,0
|
|
20240116,130400,147257065,3930,3930,3930,3930,0
|
|
20240116,130300,147257065,3930,3930,3930,3930,0
|
|
20240116,130200,147257065,3930,3930,3930,3930,0
|
|
20240116,130100,147257065,3930,3930,3930,3930,0
|
|
20240116,130000,147257065,3930,3930,3930,3930,0
|
|
20240116,125900,147257065,3930,3930,3930,3930,0
|
|
20240116,125800,147257065,3930,3930,3930,3930,0
|
|
20240116,125700,147257065,3930,3930,3930,3930,0
|
|
20240116,125600,147257065,3930,3930,3930,3930,0
|
|
20240116,125500,147257065,3930,3930,3930,3930,0
|
|
20240116,125400,147257065,3930,3930,3930,3930,0
|
|
20240116,125300,147257065,3930,3930,3930,3930,0
|
|
20240116,125200,147257065,3930,3930,3930,3930,74
|
|
20240116,125100,146966245,3930,3930,3930,3930,0
|
|
20240116,125000,146966245,3930,3930,3930,3930,0
|
|
20240116,124900,146966245,3930,3930,3930,3930,664
|
|
20240116,124800,144356725,3930,3930,3930,3930,85
|
|
20240116,124700,144022675,3930,3930,3930,3930,0
|
|
20240116,124600,144022675,3930,3930,3930,3930,0
|
|
20240116,124500,144022675,3930,3930,3930,3930,0
|
|
20240116,124400,144022675,3930,3930,3930,3930,116
|
|
20240116,124300,143566795,3930,3930,3930,3930,0
|
|
20240116,124200,143566795,3930,3930,3930,3930,0
|
|
20240116,124100,143566795,3930,3930,3930,3930,0
|
|
20240116,124000,143566795,3930,3930,3930,3930,0
|
|
20240116,123900,143566795,3930,3930,3930,3930,0
|
|
20240116,123800,143566795,3930,3930,3930,3930,0
|
|
20240116,123700,143566795,3930,3930,3930,3930,0
|
|
20240116,123600,143566795,3930,3930,3930,3930,60
|
|
20240116,123500,143330995,3930,3930,3930,3930,0
|
|
20240116,123400,143330995,3930,3930,3930,3930,0
|
|
20240116,123300,143330995,3930,3930,3930,3930,0
|
|
20240116,123200,143330995,3930,3930,3930,3930,0
|
|
20240116,123100,143330995,3930,3930,3930,3930,0
|
|
20240116,123000,143330995,3930,3930,3930,3930,0
|
|
20240116,122900,143330995,3930,3930,3930,3930,0
|
|
20240116,122800,143330995,3930,3930,3930,3930,0
|
|
20240116,122700,143330995,3930,3930,3930,3930,0
|
|
20240116,122600,143330995,3930,3930,3930,3930,0
|
|
20240116,122500,143330995,3930,3930,3930,3930,0
|
|
20240116,122400,143330995,3930,3930,3930,3930,97
|
|
20240116,122300,142949785,3930,3930,3930,3930,20
|
|
20240116,122200,142871185,3935,3935,3935,3935,1
|
|
20240116,122100,142867250,3935,3935,3935,3935,0
|
|
20240116,122000,142867250,3935,3935,3935,3935,0
|
|
20240116,121900,142867250,3935,3935,3935,3935,0
|
|
20240116,121800,142867250,3935,3930,3935,3930,400
|
|
20240116,121700,141293280,3935,3930,3935,3930,80
|
|
20240116,121600,140978500,3935,3935,3935,3935,0
|
|
20240116,121500,140978500,3935,3935,3935,3935,0
|
|
20240116,121400,140978500,3935,3935,3935,3935,0
|
|
20240116,121300,140978500,3935,3935,3935,3935,0
|
|
20240116,121200,140978500,3935,3935,3935,3935,0
|
|
20240116,121100,140978500,3935,3935,3935,3935,25
|
|
20240116,121000,140880125,3935,3935,3935,3935,0
|
|
20240116,120900,140880125,3935,3935,3935,3935,26
|
|
20240116,120800,140777815,3935,3935,3935,3935,0
|
|
20240116,120700,140777815,3935,3935,3935,3935,0
|
|
20240116,120600,140777815,3935,3935,3935,3935,12
|
|
20240116,120500,140730595,3935,3935,3935,3935,0
|
|
20240116,120400,140730595,3935,3935,3935,3935,9
|
|
20240116,120300,140695180,3935,3935,3935,3935,0
|
|
20240116,120200,140695180,3935,3935,3935,3935,0
|
|
20240116,120100,140695180,3935,3935,3935,3935,329
|
|
20240116,120000,139400565,3935,3935,3935,3935,35
|
|
20240116,115900,139262840,3935,3935,3935,3935,0
|
|
20240116,115800,139262840,3935,3935,3935,3935,2
|
|
20240116,115700,139254970,3930,3930,3930,3930,0
|
|
20240116,115600,139254970,3930,3930,3930,3930,35
|
|
20240116,115500,139117420,3930,3930,3930,3930,34
|
|
20240116,115400,138983800,3930,3930,3930,3930,0
|
|
20240116,115300,138983800,3930,3930,3930,3930,35
|
|
20240116,115200,138846250,3930,3930,3930,3930,2
|
|
20240116,115100,138838390,3935,3935,3935,3935,0
|
|
20240116,115000,138838390,3935,3935,3935,3935,0
|
|
20240116,114900,138838390,3935,3935,3935,3935,0
|
|
20240116,114800,138838390,3935,3925,3935,3910,1002
|
|
20240116,114700,134917895,3930,3930,3930,3930,34
|
|
20240116,114600,134784275,3930,3930,3930,3930,0
|
|
20240116,114500,134784275,3930,3930,3930,3930,118
|
|
20240116,114400,134320535,3930,3930,3930,3930,0
|
|
20240116,114300,134320535,3930,3930,3930,3930,62
|
|
20240116,114200,134076875,3930,3930,3930,3930,7
|
|
20240116,114100,134049365,3930,3930,3930,3930,0
|
|
20240116,114000,134049365,3930,3935,3935,3930,36
|
|
20240116,113900,133907710,3935,3935,3935,3935,0
|
|
20240116,113800,133907710,3935,3935,3935,3935,318
|
|
20240116,113700,132656380,3940,3940,3940,3940,0
|
|
20240116,113600,132656380,3940,3940,3940,3940,35
|
|
20240116,113500,132518480,3940,3940,3940,3940,0
|
|
20240116,113400,132518480,3940,3940,3940,3940,34
|
|
20240116,113300,132384520,3940,3940,3940,3940,0
|
|
20240116,113200,132384520,3940,3940,3940,3940,35
|
|
20240116,113100,132246620,3940,3940,3940,3940,0
|
|
20240116,113000,132246620,3940,3940,3940,3940,35
|
|
20240116,112900,132108720,3940,3940,3940,3940,34
|
|
20240116,112800,131974760,3940,3940,3940,3940,0
|
|
20240116,112700,131974760,3940,3940,3940,3940,35
|
|
20240116,112600,131836860,3940,3940,3940,3940,0
|
|
20240116,112500,131836860,3940,3940,3940,3940,38
|
|
20240116,112400,131687140,3940,3940,3940,3940,0
|
|
20240116,112300,131687140,3940,3940,3940,3940,45
|
|
20240116,112200,131509840,3940,3945,3945,3940,15
|
|
20240116,112100,131450715,3940,3940,3940,3940,35
|
|
20240116,112000,131312815,3940,3940,3940,3940,35
|
|
20240116,111900,131174915,3935,3935,3935,3935,1
|
|
20240116,111800,131170980,3940,3940,3940,3940,35
|
|
20240116,111700,131033080,3940,3940,3940,3940,13
|
|
20240116,111600,130981860,3940,3940,3940,3940,34
|
|
20240116,111500,130847900,3940,3940,3940,3940,0
|
|
20240116,111400,130847900,3940,3940,3940,3940,35
|
|
20240116,111300,130710000,3935,3945,3945,3935,11
|
|
20240116,111200,130666615,3940,3940,3940,3940,35
|
|
20240116,111100,130528715,3940,3940,3940,3940,1000
|
|
20240116,111000,126588715,3940,3940,3940,3940,36
|
|
20240116,110900,126446875,3940,3940,3940,3940,34
|
|
20240116,110800,126312915,3940,3935,3940,3935,381
|
|
20240116,110700,124812035,3940,3940,3940,3940,35
|
|
20240116,110600,124674135,3940,3935,3940,3935,110
|
|
20240116,110500,124241135,3935,3935,3935,3935,70
|
|
20240116,110400,123965685,3940,3940,3940,3940,34
|
|
20240116,110300,123831725,3925,3925,3925,3925,0
|
|
20240116,110200,123831725,3925,3925,3925,3925,0
|
|
20240116,110100,123831725,3925,3925,3925,3925,1
|
|
20240116,110000,123827800,3950,3925,3950,3925,4542
|
|
20240116,105900,105902235,3920,3920,3920,3920,4
|
|
20240116,105800,105886555,3920,3920,3920,3920,35
|
|
20240116,105700,105749355,3920,3920,3920,3920,0
|
|
20240116,105600,105749355,3920,3920,3920,3920,34
|
|
20240116,105500,105616075,3915,3915,3915,3915,39
|
|
20240116,105400,105463390,3915,3915,3915,3915,7
|
|
20240116,105300,105435985,3915,3915,3915,3915,0
|
|
20240116,105200,105435985,3915,3915,3915,3915,0
|
|
20240116,105100,105435985,3915,3915,3915,3915,0
|
|
20240116,105000,105435985,3915,3905,3915,3905,630
|
|
20240116,104900,102969660,3905,3900,3905,3900,874
|
|
20240116,104800,99557595,3900,3900,3900,3900,0
|
|
20240116,104700,99557595,3900,3900,3900,3900,35
|
|
20240116,104600,99421095,3890,3890,3890,3890,0
|
|
20240116,104500,99421095,3890,3890,3890,3890,0
|
|
20240116,104400,99421095,3890,3890,3890,3890,0
|
|
20240116,104300,99421095,3890,3890,3890,3890,39
|
|
20240116,104200,99269385,3885,3885,3885,3885,0
|
|
20240116,104100,99269385,3885,3885,3885,3885,37
|
|
20240116,104000,99125640,3895,3895,3895,3895,0
|
|
20240116,103900,99125640,3895,3895,3895,3895,0
|
|
20240116,103800,99125640,3895,3895,3895,3895,1
|
|
20240116,103700,99121745,3870,3870,3870,3870,0
|
|
20240116,103600,99121745,3870,3900,3900,3870,284
|
|
20240116,103500,98018610,3900,3900,3900,3900,3
|
|
20240116,103400,98006910,3900,3900,3900,3900,35
|
|
20240116,103300,97870410,3900,3900,3900,3900,0
|
|
20240116,103200,97870410,3900,3900,3900,3900,1
|
|
20240116,103100,97866510,3880,3880,3880,3880,0
|
|
20240116,103000,97866510,3880,3880,3880,3880,0
|
|
20240116,102900,97866510,3880,3880,3880,3880,1
|
|
20240116,102800,97862630,3900,3900,3900,3900,0
|
|
20240116,102700,97862630,3900,3880,3900,3880,42
|
|
20240116,102600,97699650,3880,3880,3880,3880,0
|
|
20240116,102500,97699650,3880,3880,3880,3880,0
|
|
20240116,102400,97699650,3880,3880,3880,3880,13
|
|
20240116,102300,97649210,3880,3880,3880,3880,133
|
|
20240116,102200,97133170,3870,3870,3870,3870,0
|
|
20240116,102100,97133170,3870,3870,3870,3870,0
|
|
20240116,102000,97133170,3870,3870,3870,3870,0
|
|
20240116,101900,97133170,3870,3880,3880,3870,255
|
|
20240116,101800,96144880,3910,3910,3910,3910,1
|
|
20240116,101700,96140970,3875,3900,3900,3870,979
|
|
20240116,101600,92345495,3915,3915,3915,3915,0
|
|
20240116,101500,92345495,3915,3915,3915,3915,0
|
|
20240116,101400,92345495,3915,3915,3915,3915,0
|
|
20240116,101300,92345495,3915,3890,3915,3890,2771
|
|
20240116,101200,81499675,3875,3875,3875,3875,1509
|
|
20240116,101100,75652300,3875,3875,3875,3870,33
|
|
20240116,101000,75524515,3870,3870,3870,3870,0
|
|
20240116,100900,75524515,3870,3870,3870,3870,187
|
|
20240116,100800,74800825,3870,3865,3870,3865,20
|
|
20240116,100700,74723450,3855,3855,3855,3855,0
|
|
20240116,100600,74723450,3855,3865,3865,3855,550
|
|
20240116,100500,72600460,3865,3865,3865,3865,34
|
|
20240116,100400,72469050,3865,3865,3865,3865,0
|
|
20240116,100300,72469050,3865,3875,3875,3865,342
|
|
20240116,100200,71145660,3875,3875,3875,3875,928
|
|
20240116,100100,67549660,3880,3885,3885,3875,3946
|
|
20240116,100000,52232125,3890,3890,3890,3890,39
|
|
20240116,095900,52080415,3890,3890,3890,3890,1
|
|
20240116,095800,52076525,3885,3890,3890,3885,1172
|
|
20240116,095700,47523135,3890,3890,3890,3890,1
|
|
20240116,095600,47519245,3895,3895,3895,3895,35
|
|
20240116,095500,47382920,3890,3900,3900,3890,1248
|
|
20240116,095400,42527600,3895,3895,3895,3895,90
|
|
20240116,095300,42177050,3895,3895,3895,3895,0
|
|
20240116,095200,42177050,3895,3900,3900,3895,2913
|
|
20240116,095100,30826750,3900,3910,3920,3900,1550
|
|
20240116,095000,24777210,3910,3915,3915,3910,342
|
|
20240116,094900,23439985,3915,3910,3915,3910,530
|
|
20240116,094800,21367510,3915,3915,3915,3915,0
|
|
20240116,094700,21367510,3915,3920,3920,3915,745
|
|
20240116,094600,18449200,3920,3920,3920,3920,0
|
|
20240116,094500,18449200,3920,3920,3920,3920,0
|
|
20240116,094400,18449200,3920,3920,3920,3920,10
|
|
20240116,094300,18410000,3920,3920,3920,3920,35
|
|
20240116,094200,18272800,3920,3920,3920,3920,537
|
|
20240116,094100,16167760,3925,3925,3925,3925,36
|
|
20240116,094000,16026460,3925,3930,3930,3925,36
|
|
20240116,093900,15885155,3925,3925,3925,3925,0
|
|
20240116,093800,15885155,3925,3920,3925,3920,64
|
|
20240116,093700,15634105,3925,3940,3940,3925,253
|
|
20240116,093600,14639950,3940,3940,3940,3940,0
|
|
20240116,093500,14639950,3940,3935,3940,3935,37
|
|
20240116,093400,14494345,3940,3940,3940,3940,0
|
|
20240116,093300,14494345,3940,3940,3940,3940,10
|
|
20240116,093200,14454945,3935,3935,3935,3935,41
|
|
20240116,093100,14293610,3935,3945,3945,3935,36
|
|
20240116,093000,14151940,3945,3935,3945,3935,25
|
|
20240116,092900,14053325,3935,3940,3940,3935,69
|
|
20240116,092800,13781635,3940,3940,3940,3940,35
|
|
20240116,092700,13643735,3940,3940,3940,3940,0
|
|
20240116,092600,13643735,3940,3940,3940,3940,0
|
|
20240116,092500,13643735,3940,3940,3940,3940,36
|
|
20240116,092400,13501895,3945,3945,3945,3945,40
|
|
20240116,092300,13344095,3945,3940,3945,3940,36
|
|
20240116,092200,13202250,3940,3940,3940,3940,0
|
|
20240116,092100,13202250,3940,3940,3940,3940,35
|
|
20240116,092000,13064350,3945,3945,3945,3945,1
|
|
20240116,091900,13060405,3930,3930,3930,3930,0
|
|
20240116,091800,13060405,3930,3930,3930,3930,0
|
|
20240116,091700,13060405,3930,3930,3930,3930,74
|
|
20240116,091600,12769585,3930,3930,3930,3930,100
|
|
20240116,091500,12376585,3930,3935,3935,3930,200
|
|
20240116,091400,11590405,3930,3930,3930,3930,0
|
|
20240116,091300,11590405,3930,3930,3930,3930,28
|
|
20240116,091200,11480365,3945,3945,3945,3945,2
|
|
20240116,091100,11472475,3930,3930,3930,3930,350
|
|
20240116,091000,10096975,3925,3925,3925,3920,684
|
|
20240116,090900,7412600,3920,3930,3930,3920,773
|
|
20240116,090800,4378320,3930,3930,3930,3930,0
|
|
20240116,090700,4378320,3930,3930,3930,3930,10
|
|
20240116,090600,4339020,3945,3945,3945,3945,0
|
|
20240116,090500,4339020,3945,3945,3945,3945,0
|
|
20240116,090400,4339020,3945,3945,3945,3945,0
|
|
20240116,090300,4339020,3945,3930,3945,3930,10
|
|
20240116,090200,4299690,3915,3925,3925,3915,241
|
|
20240116,090100,3355995,3940,3925,3940,3925,653
|
|
20240116,090000,792850,3925,3925,3925,3925,202
|