633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,193000,155571900,8110,8110,8110,8110,628
|
|
20240116,192900,155571900,8110,8110,8110,8110,0
|
|
20240116,192800,155571900,8110,8110,8110,8110,0
|
|
20240116,192700,155571900,8110,8110,8110,8110,0
|
|
20240116,192600,155571900,8110,8110,8110,8110,0
|
|
20240116,192500,155571900,8110,8110,8110,8110,0
|
|
20240116,192400,155571900,8110,8110,8110,8110,0
|
|
20240116,192300,155571900,8110,8110,8110,8110,0
|
|
20240116,192200,155571900,8110,8110,8110,8110,0
|
|
20240116,192100,155571900,8110,8110,8110,8110,0
|
|
20240116,192000,155571900,8110,8110,8110,8110,0
|
|
20240116,191900,155571900,8110,8110,8110,8110,0
|
|
20240116,191800,155571900,8110,8110,8110,8110,0
|
|
20240116,191700,155571900,8110,8110,8110,8110,0
|
|
20240116,191600,155571900,8110,8110,8110,8110,0
|
|
20240116,191500,155571900,8110,8110,8110,8110,0
|
|
20240116,191400,155571900,8110,8110,8110,8110,0
|
|
20240116,191300,155571900,8110,8110,8110,8110,0
|
|
20240116,191200,155571900,8110,8110,8110,8110,0
|
|
20240116,191100,155571900,8110,8110,8110,8110,0
|
|
20240116,191000,155571900,8110,8110,8110,8110,0
|
|
20240116,190900,155571900,8110,8110,8110,8110,0
|
|
20240116,190800,155571900,8110,8110,8110,8110,0
|
|
20240116,190700,155571900,8110,8110,8110,8110,0
|
|
20240116,190600,155571900,8110,8110,8110,8110,0
|
|
20240116,190500,155571900,8110,8110,8110,8110,0
|
|
20240116,190400,155571900,8110,8110,8110,8110,0
|
|
20240116,190300,155571900,8110,8110,8110,8110,0
|
|
20240116,190200,155571900,8110,8110,8110,8110,0
|
|
20240116,190100,155571900,8110,8110,8110,8110,0
|
|
20240116,190000,155571900,8110,8110,8110,8110,628
|
|
20240116,185900,155571900,8110,8110,8110,8110,0
|
|
20240116,185800,155571900,8110,8110,8110,8110,0
|
|
20240116,185700,155571900,8110,8110,8110,8110,0
|
|
20240116,185600,155571900,8110,8110,8110,8110,0
|
|
20240116,185500,155571900,8110,8110,8110,8110,0
|
|
20240116,185400,155571900,8110,8110,8110,8110,0
|
|
20240116,185300,155571900,8110,8110,8110,8110,0
|
|
20240116,185200,155571900,8110,8110,8110,8110,0
|
|
20240116,185100,155571900,8110,8110,8110,8110,0
|
|
20240116,185000,155571900,8110,8110,8110,8110,0
|
|
20240116,184900,155571900,8110,8110,8110,8110,0
|
|
20240116,184800,155571900,8110,8110,8110,8110,0
|
|
20240116,184700,155571900,8110,8110,8110,8110,0
|
|
20240116,184600,155571900,8110,8110,8110,8110,0
|
|
20240116,184500,155571900,8110,8110,8110,8110,0
|
|
20240116,184400,155571900,8110,8110,8110,8110,0
|
|
20240116,184300,155571900,8110,8110,8110,8110,0
|
|
20240116,184200,155571900,8110,8110,8110,8110,0
|
|
20240116,184100,155571900,8110,8110,8110,8110,0
|
|
20240116,184000,155571900,8110,8110,8110,8110,0
|
|
20240116,183900,155571900,8110,8110,8110,8110,0
|
|
20240116,183800,155571900,8110,8110,8110,8110,0
|
|
20240116,183700,155571900,8110,8110,8110,8110,0
|
|
20240116,183600,155571900,8110,8110,8110,8110,0
|
|
20240116,183500,155571900,8110,8110,8110,8110,0
|
|
20240116,183400,155571900,8110,8110,8110,8110,0
|
|
20240116,183300,155571900,8110,8110,8110,8110,0
|
|
20240116,183200,155571900,8110,8110,8110,8110,0
|
|
20240116,183100,155571900,8110,8110,8110,8110,0
|
|
20240116,183000,155571900,8110,8110,8110,8110,628
|
|
20240116,182900,155571900,8110,8110,8110,8110,0
|
|
20240116,182800,155571900,8110,8110,8110,8110,0
|
|
20240116,182700,155571900,8110,8110,8110,8110,0
|
|
20240116,182600,155571900,8110,8110,8110,8110,0
|
|
20240116,182500,155571900,8110,8110,8110,8110,0
|
|
20240116,182400,155571900,8110,8110,8110,8110,0
|
|
20240116,182300,155571900,8110,8110,8110,8110,0
|
|
20240116,182200,155571900,8110,8110,8110,8110,0
|
|
20240116,182100,155571900,8110,8110,8110,8110,0
|
|
20240116,182000,155571900,8110,8110,8110,8110,0
|
|
20240116,181900,155571900,8110,8110,8110,8110,0
|
|
20240116,181800,155571900,8110,8110,8110,8110,0
|
|
20240116,181700,155571900,8110,8110,8110,8110,0
|
|
20240116,181600,155571900,8110,8110,8110,8110,0
|
|
20240116,181500,155571900,8110,8110,8110,8110,0
|
|
20240116,181400,155571900,8110,8110,8110,8110,0
|
|
20240116,181300,155571900,8110,8110,8110,8110,0
|
|
20240116,181200,155571900,8110,8110,8110,8110,0
|
|
20240116,181100,155571900,8110,8110,8110,8110,0
|
|
20240116,181000,155571900,8110,8110,8110,8110,0
|
|
20240116,180900,155571900,8110,8110,8110,8110,0
|
|
20240116,180800,155571900,8110,8110,8110,8110,0
|
|
20240116,180700,155571900,8110,8110,8110,8110,0
|
|
20240116,180600,155571900,8110,8110,8110,8110,0
|
|
20240116,180500,155571900,8110,8110,8110,8110,0
|
|
20240116,180400,155571900,8110,8110,8110,8110,0
|
|
20240116,180300,155571900,8110,8110,8110,8110,0
|
|
20240116,180200,155571900,8110,8110,8110,8110,0
|
|
20240116,180100,155571900,8110,8110,8110,8110,0
|
|
20240116,180000,155571900,8110,8110,8110,8110,628
|
|
20240116,175900,155571900,8110,8110,8110,8110,0
|
|
20240116,175800,155571900,8110,8110,8110,8110,0
|
|
20240116,175700,155571900,8110,8110,8110,8110,0
|
|
20240116,175600,155571900,8110,8110,8110,8110,0
|
|
20240116,175500,155571900,8110,8110,8110,8110,0
|
|
20240116,175400,155571900,8110,8110,8110,8110,0
|
|
20240116,175300,155571900,8110,8110,8110,8110,0
|
|
20240116,175200,155571900,8110,8110,8110,8110,0
|
|
20240116,175100,155571900,8110,8110,8110,8110,0
|
|
20240116,175000,155571900,8110,8110,8110,8110,0
|
|
20240116,174900,155571900,8110,8110,8110,8110,0
|
|
20240116,174800,155571900,8110,8110,8110,8110,0
|
|
20240116,174700,155571900,8110,8110,8110,8110,0
|
|
20240116,174600,155571900,8110,8110,8110,8110,0
|
|
20240116,174500,155571900,8110,8110,8110,8110,0
|
|
20240116,174400,155571900,8110,8110,8110,8110,0
|
|
20240116,174300,155571900,8110,8110,8110,8110,0
|
|
20240116,174200,155571900,8110,8110,8110,8110,0
|
|
20240116,174100,155571900,8110,8110,8110,8110,0
|
|
20240116,174000,155571900,8110,8110,8110,8110,0
|
|
20240116,173900,155571900,8110,8110,8110,8110,0
|
|
20240116,173800,155571900,8110,8110,8110,8110,0
|
|
20240116,173700,155571900,8110,8110,8110,8110,0
|
|
20240116,173600,155571900,8110,8110,8110,8110,0
|
|
20240116,173500,155571900,8110,8110,8110,8110,0
|
|
20240116,173400,155571900,8110,8110,8110,8110,0
|
|
20240116,173300,155571900,8110,8110,8110,8110,0
|
|
20240116,173200,155571900,8110,8110,8110,8110,0
|
|
20240116,173100,155571900,8110,8110,8110,8110,0
|
|
20240116,173000,155571900,8110,8110,8110,8110,628
|
|
20240116,172900,155571900,8110,8110,8110,8110,0
|
|
20240116,172800,155571900,8110,8110,8110,8110,0
|
|
20240116,172700,155571900,8110,8110,8110,8110,0
|
|
20240116,172600,155571900,8110,8110,8110,8110,0
|
|
20240116,172500,155571900,8110,8110,8110,8110,0
|
|
20240116,172400,155571900,8110,8110,8110,8110,0
|
|
20240116,172300,155571900,8110,8110,8110,8110,0
|
|
20240116,172200,155571900,8110,8110,8110,8110,0
|
|
20240116,172100,155571900,8110,8110,8110,8110,0
|
|
20240116,172000,155571900,8110,8110,8110,8110,0
|
|
20240116,171900,155571900,8110,8110,8110,8110,0
|
|
20240116,171800,155571900,8110,8110,8110,8110,0
|
|
20240116,171700,155571900,8110,8110,8110,8110,0
|
|
20240116,171600,155571900,8110,8110,8110,8110,0
|
|
20240116,171500,155571900,8110,8110,8110,8110,0
|
|
20240116,171400,155571900,8110,8110,8110,8110,0
|
|
20240116,171300,155571900,8110,8110,8110,8110,0
|
|
20240116,171200,155571900,8110,8110,8110,8110,0
|
|
20240116,171100,155571900,8110,8110,8110,8110,0
|
|
20240116,171000,155571900,8110,8110,8110,8110,0
|
|
20240116,170900,155571900,8110,8110,8110,8110,0
|
|
20240116,170800,155571900,8110,8110,8110,8110,0
|
|
20240116,170700,155571900,8110,8110,8110,8110,0
|
|
20240116,170600,155571900,8110,8110,8110,8110,0
|
|
20240116,170500,155571900,8110,8110,8110,8110,0
|
|
20240116,170400,155571900,8110,8110,8110,8110,0
|
|
20240116,170300,155571900,8110,8110,8110,8110,0
|
|
20240116,170200,155571900,8110,8110,8110,8110,0
|
|
20240116,170100,155571900,8110,8110,8110,8110,0
|
|
20240116,170000,155571900,8110,8110,8110,8110,628
|
|
20240116,165900,155571900,8110,8110,8110,8110,0
|
|
20240116,165800,155571900,8110,8110,8110,8110,0
|
|
20240116,165700,155571900,8110,8110,8110,8110,0
|
|
20240116,165600,155571900,8110,8110,8110,8110,0
|
|
20240116,165500,155571900,8110,8110,8110,8110,0
|
|
20240116,165400,155571900,8110,8110,8110,8110,0
|
|
20240116,165300,155571900,8110,8110,8110,8110,0
|
|
20240116,165200,155571900,8110,8110,8110,8110,0
|
|
20240116,165100,155571900,8110,8110,8110,8110,0
|
|
20240116,165000,155571900,8110,8110,8110,8110,0
|
|
20240116,164900,155571900,8110,8110,8110,8110,0
|
|
20240116,164800,155571900,8110,8110,8110,8110,0
|
|
20240116,164700,155571900,8110,8110,8110,8110,0
|
|
20240116,164600,155571900,8110,8110,8110,8110,0
|
|
20240116,164500,155571900,8110,8110,8110,8110,0
|
|
20240116,164400,155571900,8110,8110,8110,8110,0
|
|
20240116,164300,155571900,8110,8110,8110,8110,0
|
|
20240116,164200,155571900,8110,8110,8110,8110,0
|
|
20240116,164100,155571900,8110,8110,8110,8110,0
|
|
20240116,164000,155571900,8110,8110,8110,8110,0
|
|
20240116,163900,155571900,8110,8110,8110,8110,0
|
|
20240116,163800,155571900,8110,8110,8110,8110,0
|
|
20240116,163700,155571900,8110,8110,8110,8110,0
|
|
20240116,163600,155571900,8110,8110,8110,8110,0
|
|
20240116,163500,155571900,8110,8110,8110,8110,0
|
|
20240116,163400,155571900,8110,8110,8110,8110,0
|
|
20240116,163300,155571900,8110,8110,8110,8110,0
|
|
20240116,163200,155571900,8110,8110,8110,8110,0
|
|
20240116,163100,155571900,8110,8110,8110,8110,0
|
|
20240116,163000,155571900,8110,8110,8110,8110,628
|
|
20240116,162900,155571900,8110,8110,8110,8110,0
|
|
20240116,162800,155571900,8110,8110,8110,8110,0
|
|
20240116,162700,155571900,8110,8110,8110,8110,0
|
|
20240116,162600,155571900,8110,8110,8110,8110,0
|
|
20240116,162500,155571900,8110,8110,8110,8110,0
|
|
20240116,162400,155571900,8110,8110,8110,8110,0
|
|
20240116,162300,155571900,8110,8110,8110,8110,0
|
|
20240116,162200,155571900,8110,8110,8110,8110,0
|
|
20240116,162100,155571900,8110,8110,8110,8110,0
|
|
20240116,162000,155571900,8110,8110,8110,8110,0
|
|
20240116,161900,155571900,8110,8110,8110,8110,0
|
|
20240116,161800,155571900,8110,8110,8110,8110,0
|
|
20240116,161700,155571900,8110,8110,8110,8110,0
|
|
20240116,161600,155571900,8110,8110,8110,8110,0
|
|
20240116,161500,155571900,8110,8110,8110,8110,0
|
|
20240116,161400,155571900,8110,8110,8110,8110,0
|
|
20240116,161300,155571900,8110,8110,8110,8110,0
|
|
20240116,161200,155571900,8110,8110,8110,8110,0
|
|
20240116,161100,155571900,8110,8110,8110,8110,0
|
|
20240116,161000,155571900,8110,8110,8110,8110,0
|
|
20240116,160900,155571900,8110,8110,8110,8110,0
|
|
20240116,160800,155571900,8110,8110,8110,8110,0
|
|
20240116,160700,155571900,8110,8110,8110,8110,0
|
|
20240116,160600,155571900,8110,8110,8110,8110,0
|
|
20240116,160500,155571900,8110,8110,8110,8110,0
|
|
20240116,160400,155571900,8110,8110,8110,8110,0
|
|
20240116,160300,155571900,8110,8110,8110,8110,0
|
|
20240116,160200,155571900,8110,8110,8110,8110,0
|
|
20240116,160100,155571900,8110,8110,8110,8110,0
|
|
20240116,160000,155571900,8110,8110,8110,8110,628
|
|
20240116,155900,155571900,8110,8110,8110,8110,0
|
|
20240116,155800,155571900,8110,8110,8110,8110,0
|
|
20240116,155700,155571900,8110,8110,8110,8110,0
|
|
20240116,155600,155571900,8110,8110,8110,8110,0
|
|
20240116,155500,155571900,8110,8110,8110,8110,0
|
|
20240116,155400,155571900,8110,8110,8110,8110,0
|
|
20240116,155300,155571900,8110,8110,8110,8110,0
|
|
20240116,155200,155571900,8110,8110,8110,8110,0
|
|
20240116,155100,155571900,8110,8110,8110,8110,0
|
|
20240116,155000,155571900,8110,8110,8110,8110,0
|
|
20240116,154900,155571900,8110,8110,8110,8110,0
|
|
20240116,154800,155571900,8110,8110,8110,8110,0
|
|
20240116,154700,155571900,8110,8110,8110,8110,0
|
|
20240116,154600,155571900,8110,8110,8110,8110,0
|
|
20240116,154500,155571900,8110,8110,8110,8110,0
|
|
20240116,154400,155571900,8110,8110,8110,8110,0
|
|
20240116,154300,155571900,8110,8110,8110,8110,0
|
|
20240116,154200,155571900,8110,8110,8110,8110,0
|
|
20240116,154100,155571900,8110,8110,8110,8110,0
|
|
20240116,154000,155571900,8110,8110,8110,8110,0
|
|
20240116,153900,155571900,8110,8110,8110,8110,0
|
|
20240116,153800,155571900,8110,8110,8110,8110,0
|
|
20240116,153700,155571900,8110,8110,8110,8110,0
|
|
20240116,153600,155571900,8110,8110,8110,8110,0
|
|
20240116,153500,155571900,8110,8110,8110,8110,0
|
|
20240116,153400,155571900,8110,8110,8110,8110,0
|
|
20240116,153300,155571900,8110,8110,8110,8110,0
|
|
20240116,153200,155571900,8110,8110,8110,8110,0
|
|
20240116,153100,155571900,8110,8110,8110,8110,0
|
|
20240116,153000,155571900,8110,8110,8110,8110,1256
|
|
20240116,152900,150478820,8160,8160,8160,8160,0
|
|
20240116,152800,150478820,8160,8160,8160,8160,0
|
|
20240116,152700,150478820,8160,8160,8160,8160,0
|
|
20240116,152600,150478820,8160,8160,8160,8160,0
|
|
20240116,152500,150478820,8160,8160,8160,8160,0
|
|
20240116,152400,150478820,8160,8160,8160,8160,0
|
|
20240116,152300,150478820,8160,8160,8160,8160,0
|
|
20240116,152200,150478820,8160,8160,8160,8160,0
|
|
20240116,152100,150478820,8160,8160,8160,8160,0
|
|
20240116,152000,150478820,8160,8160,8160,8160,0
|
|
20240116,151900,150478820,8160,8160,8160,8160,3
|
|
20240116,151800,150454340,8160,8160,8160,8160,0
|
|
20240116,151700,150454340,8160,8160,8160,8160,0
|
|
20240116,151600,150454340,8160,8160,8160,8160,0
|
|
20240116,151500,150454340,8160,8160,8160,8160,1
|
|
20240116,151400,150446180,8100,8100,8100,8100,6
|
|
20240116,151300,150397580,8160,8160,8160,8160,0
|
|
20240116,151200,150397580,8160,8160,8160,8160,2
|
|
20240116,151100,150381260,8160,8160,8160,8160,0
|
|
20240116,151000,150381260,8160,8160,8160,8160,0
|
|
20240116,150900,150381260,8160,8160,8160,8160,7
|
|
20240116,150800,150324140,8100,8120,8120,8100,2844
|
|
20240116,150700,127273800,8160,8160,8160,8160,0
|
|
20240116,150600,127273800,8160,8160,8160,8160,0
|
|
20240116,150500,127273800,8160,8160,8160,8160,15
|
|
20240116,150400,127151400,8130,8130,8130,8130,0
|
|
20240116,150300,127151400,8130,8130,8130,8130,0
|
|
20240116,150200,127151400,8130,8130,8130,8130,100
|
|
20240116,150100,126338400,8130,8130,8130,8130,0
|
|
20240116,150000,126338400,8130,8130,8130,8130,0
|
|
20240116,145900,126338400,8130,8130,8130,8130,1
|
|
20240116,145800,126330270,8140,8140,8140,8140,2
|
|
20240116,145700,126313990,8140,8140,8140,8140,3
|
|
20240116,145600,126289570,8170,8170,8170,8170,0
|
|
20240116,145500,126289570,8170,8170,8170,8170,10
|
|
20240116,145400,126207870,8170,8170,8170,8170,9
|
|
20240116,145300,126134340,8170,8170,8170,8170,0
|
|
20240116,145200,126134340,8170,8170,8170,8170,0
|
|
20240116,145100,126134340,8170,8170,8170,8170,0
|
|
20240116,145000,126134340,8170,8170,8170,8170,0
|
|
20240116,144900,126134340,8170,8170,8170,8170,0
|
|
20240116,144800,126134340,8170,8170,8170,8170,5
|
|
20240116,144700,126093490,8170,8150,8170,8150,2
|
|
20240116,144600,126077170,8170,8170,8170,8170,0
|
|
20240116,144500,126077170,8170,8170,8170,8170,1
|
|
20240116,144400,126069000,8110,8110,8110,8110,59
|
|
20240116,144300,125590510,8110,8110,8110,8110,300
|
|
20240116,144200,123157510,8110,8110,8110,8110,200
|
|
20240116,144100,121535510,8110,8110,8110,8110,0
|
|
20240116,144000,121535510,8110,8110,8110,8110,0
|
|
20240116,143900,121535510,8110,8110,8110,8110,0
|
|
20240116,143800,121535510,8110,8110,8110,8110,0
|
|
20240116,143700,121535510,8110,8110,8110,8110,0
|
|
20240116,143600,121535510,8110,8160,8160,8110,4
|
|
20240116,143500,121503000,8160,8160,8160,8160,2
|
|
20240116,143400,121486680,8120,8120,8120,8120,34
|
|
20240116,143300,121210600,8100,8100,8100,8100,0
|
|
20240116,143200,121210600,8100,8120,8120,8100,900
|
|
20240116,143100,113909370,8180,8180,8180,8180,0
|
|
20240116,143000,113909370,8180,8150,8180,8150,100
|
|
20240116,142900,113093400,8150,8150,8150,8150,0
|
|
20240116,142800,113093400,8150,8150,8150,8150,0
|
|
20240116,142700,113093400,8150,8150,8150,8150,0
|
|
20240116,142600,113093400,8150,8150,8150,8150,0
|
|
20240116,142500,113093400,8150,8150,8150,8150,0
|
|
20240116,142400,113093400,8150,8140,8150,8120,339
|
|
20240116,142300,110337520,8150,8150,8150,8150,0
|
|
20240116,142200,110337520,8150,8150,8150,8150,0
|
|
20240116,142100,110337520,8150,8150,8150,8150,0
|
|
20240116,142000,110337520,8150,8150,8150,8150,1
|
|
20240116,141900,110329370,8140,8140,8140,8140,30
|
|
20240116,141800,110085170,8140,8140,8140,8140,30
|
|
20240116,141700,109840970,8150,8120,8150,8120,38
|
|
20240116,141600,109532040,8140,8140,8140,8140,103
|
|
20240116,141500,108693620,8150,8150,8150,8150,0
|
|
20240116,141400,108693620,8150,8150,8150,8150,13
|
|
20240116,141300,108587670,8150,8150,8150,8150,0
|
|
20240116,141200,108587670,8150,8150,8150,8150,1
|
|
20240116,141100,108579520,8120,8120,8120,8120,0
|
|
20240116,141000,108579520,8120,8120,8120,8120,200
|
|
20240116,140900,106955520,8120,8120,8120,8120,328
|
|
20240116,140800,104292160,8140,8140,8140,8140,0
|
|
20240116,140700,104292160,8140,8140,8140,8140,20
|
|
20240116,140600,104129360,8130,8130,8130,8130,10
|
|
20240116,140500,104048060,8160,8160,8160,8160,1
|
|
20240116,140400,104039900,8120,8120,8120,8120,0
|
|
20240116,140300,104039900,8120,8120,8120,8120,0
|
|
20240116,140200,104039900,8120,8120,8120,8120,0
|
|
20240116,140100,104039900,8120,8120,8120,8120,0
|
|
20240116,140000,104039900,8120,8120,8120,8120,0
|
|
20240116,135900,104039900,8120,8120,8120,8120,0
|
|
20240116,135800,104039900,8120,8120,8120,8120,0
|
|
20240116,135700,104039900,8120,8120,8120,8120,0
|
|
20240116,135600,104039900,8120,8120,8120,8120,1
|
|
20240116,135500,104031780,8160,8160,8160,8160,0
|
|
20240116,135400,104031780,8160,8160,8160,8160,0
|
|
20240116,135300,104031780,8160,8160,8160,8160,0
|
|
20240116,135200,104031780,8160,8160,8160,8160,0
|
|
20240116,135100,104031780,8160,8160,8160,8160,1
|
|
20240116,135000,104023620,8160,8160,8160,8160,10
|
|
20240116,134900,103942020,8160,8160,8160,8160,0
|
|
20240116,134800,103942020,8160,8160,8160,8160,0
|
|
20240116,134700,103942020,8160,8120,8160,8120,11
|
|
20240116,134600,103852300,8120,8120,8120,8120,0
|
|
20240116,134500,103852300,8120,8120,8120,8120,49
|
|
20240116,134400,103454420,8160,8160,8160,8160,1
|
|
20240116,134300,103446260,8150,8150,8150,8150,1
|
|
20240116,134200,103438110,8160,8160,8160,8160,0
|
|
20240116,134100,103438110,8160,8160,8160,8160,0
|
|
20240116,134000,103438110,8160,8130,8160,8120,224
|
|
20240116,133900,101618820,8160,8160,8160,8160,0
|
|
20240116,133800,101618820,8160,8160,8160,8160,1
|
|
20240116,133700,101610660,8120,8150,8150,8120,1074
|
|
20240116,133600,92871630,8160,8160,8160,8160,5
|
|
20240116,133500,92830830,8160,8160,8160,8160,0
|
|
20240116,133400,92830830,8160,8160,8160,8160,1
|
|
20240116,133300,92822670,8160,8160,8160,8160,0
|
|
20240116,133200,92822670,8160,8160,8160,8160,0
|
|
20240116,133100,92822670,8160,8160,8160,8160,10
|
|
20240116,133000,92741070,8160,8160,8160,8160,0
|
|
20240116,132900,92741070,8160,8160,8160,8160,10
|
|
20240116,132800,92659470,8170,8170,8170,8170,0
|
|
20240116,132700,92659470,8170,8170,8170,8170,0
|
|
20240116,132600,92659470,8170,8170,8170,8170,8
|
|
20240116,132500,92594110,8170,8170,8170,8170,0
|
|
20240116,132400,92594110,8170,8170,8170,8170,3
|
|
20240116,132300,92569600,8170,8170,8170,8170,0
|
|
20240116,132200,92569600,8170,8170,8170,8170,0
|
|
20240116,132100,92569600,8170,8170,8170,8170,0
|
|
20240116,132000,92569600,8170,8170,8170,8170,80
|
|
20240116,131900,91916000,8170,8160,8170,8150,77
|
|
20240116,131800,91288420,8160,8160,8160,8160,145
|
|
20240116,131700,90105220,8190,8190,8190,8190,1
|
|
20240116,131600,90097030,8190,8190,8190,8190,0
|
|
20240116,131500,90097030,8190,8190,8190,8190,0
|
|
20240116,131400,90097030,8190,8190,8190,8190,0
|
|
20240116,131300,90097030,8190,8190,8190,8190,0
|
|
20240116,131200,90097030,8190,8190,8190,8190,0
|
|
20240116,131100,90097030,8190,8190,8190,8190,0
|
|
20240116,131000,90097030,8190,8190,8190,8190,0
|
|
20240116,130900,90097030,8190,8190,8190,8190,0
|
|
20240116,130800,90097030,8190,8190,8190,8190,0
|
|
20240116,130700,90097030,8190,8190,8190,8190,0
|
|
20240116,130600,90097030,8190,8190,8190,8190,0
|
|
20240116,130500,90097030,8190,8190,8190,8190,0
|
|
20240116,130400,90097030,8190,8190,8190,8190,0
|
|
20240116,130300,90097030,8190,8190,8190,8190,0
|
|
20240116,130200,90097030,8190,8190,8190,8190,0
|
|
20240116,130100,90097030,8190,8190,8190,8190,0
|
|
20240116,130000,90097030,8190,8190,8190,8190,0
|
|
20240116,125900,90097030,8190,8190,8190,8190,0
|
|
20240116,125800,90097030,8190,8190,8190,8190,0
|
|
20240116,125700,90097030,8190,8190,8190,8190,0
|
|
20240116,125600,90097030,8190,8190,8190,8190,0
|
|
20240116,125500,90097030,8190,8190,8190,8190,10
|
|
20240116,125400,90015130,8190,8190,8190,8190,0
|
|
20240116,125300,90015130,8190,8190,8190,8190,0
|
|
20240116,125200,90015130,8190,8190,8190,8190,0
|
|
20240116,125100,90015130,8190,8190,8190,8190,20
|
|
20240116,125000,89851330,8200,8200,8200,8200,0
|
|
20240116,124900,89851330,8200,8200,8200,8200,0
|
|
20240116,124800,89851330,8200,8200,8200,8200,0
|
|
20240116,124700,89851330,8200,8200,8200,8200,0
|
|
20240116,124600,89851330,8200,8200,8200,8200,0
|
|
20240116,124500,89851330,8200,8200,8200,8200,0
|
|
20240116,124400,89851330,8200,8200,8200,8200,0
|
|
20240116,124300,89851330,8200,8200,8200,8200,0
|
|
20240116,124200,89851330,8200,8200,8200,8200,0
|
|
20240116,124100,89851330,8200,8200,8200,8200,0
|
|
20240116,124000,89851330,8200,8200,8200,8200,0
|
|
20240116,123900,89851330,8200,8200,8200,8200,0
|
|
20240116,123800,89851330,8200,8200,8200,8200,0
|
|
20240116,123700,89851330,8200,8200,8200,8200,0
|
|
20240116,123600,89851330,8200,8200,8200,8200,0
|
|
20240116,123500,89851330,8200,8200,8200,8200,0
|
|
20240116,123400,89851330,8200,8200,8200,8200,0
|
|
20240116,123300,89851330,8200,8200,8200,8200,0
|
|
20240116,123200,89851330,8200,8200,8200,8200,5
|
|
20240116,123100,89810330,8200,8200,8200,8200,0
|
|
20240116,123000,89810330,8200,8200,8200,8200,0
|
|
20240116,122900,89810330,8200,8200,8200,8200,0
|
|
20240116,122800,89810330,8200,8200,8200,8200,0
|
|
20240116,122700,89810330,8200,8200,8200,8200,0
|
|
20240116,122600,89810330,8200,8190,8200,8190,2
|
|
20240116,122500,89793940,8160,8160,8160,8160,0
|
|
20240116,122400,89793940,8160,8170,8170,8160,500
|
|
20240116,122300,85713630,8190,8190,8190,8190,0
|
|
20240116,122200,85713630,8190,8190,8190,8190,0
|
|
20240116,122100,85713630,8190,8190,8190,8190,0
|
|
20240116,122000,85713630,8190,8190,8190,8190,0
|
|
20240116,121900,85713630,8190,8190,8190,8190,0
|
|
20240116,121800,85713630,8190,8190,8190,8190,0
|
|
20240116,121700,85713630,8190,8190,8190,8190,0
|
|
20240116,121600,85713630,8190,8190,8190,8190,1
|
|
20240116,121500,85705440,8170,8170,8170,8170,0
|
|
20240116,121400,85705440,8170,8170,8170,8170,0
|
|
20240116,121300,85705440,8170,8180,8180,8170,53
|
|
20240116,121200,85272400,8180,8180,8180,8180,30
|
|
20240116,121100,85027000,8190,8190,8190,8190,0
|
|
20240116,121000,85027000,8190,8190,8190,8190,0
|
|
20240116,120900,85027000,8190,8190,8190,8190,0
|
|
20240116,120800,85027000,8190,8190,8190,8190,10
|
|
20240116,120700,84945100,8190,8190,8190,8190,90
|
|
20240116,120600,84208000,8190,8190,8190,8190,82
|
|
20240116,120500,83536420,8190,8190,8190,8190,0
|
|
20240116,120400,83536420,8190,8190,8190,8190,0
|
|
20240116,120300,83536420,8190,8190,8190,8190,0
|
|
20240116,120200,83536420,8190,8190,8190,8190,0
|
|
20240116,120100,83536420,8190,8190,8190,8190,0
|
|
20240116,120000,83536420,8190,8190,8190,8190,0
|
|
20240116,115900,83536420,8190,8190,8190,8190,0
|
|
20240116,115800,83536420,8190,8190,8190,8190,3
|
|
20240116,115700,83511850,8190,8190,8190,8190,0
|
|
20240116,115600,83511850,8190,8190,8190,8190,0
|
|
20240116,115500,83511850,8190,8190,8190,8190,0
|
|
20240116,115400,83511850,8190,8190,8190,8190,0
|
|
20240116,115300,83511850,8190,8190,8190,8190,0
|
|
20240116,115200,83511850,8190,8190,8190,8190,0
|
|
20240116,115100,83511850,8190,8190,8190,8190,1
|
|
20240116,115000,83503660,8190,8190,8190,8190,0
|
|
20240116,114900,83503660,8190,8190,8190,8190,1
|
|
20240116,114800,83495470,8170,8170,8170,8170,0
|
|
20240116,114700,83495470,8170,8170,8170,8170,49
|
|
20240116,114600,83095140,8190,8190,8190,8190,0
|
|
20240116,114500,83095140,8190,8190,8190,8190,0
|
|
20240116,114400,83095140,8190,8190,8190,8190,0
|
|
20240116,114300,83095140,8190,8190,8190,8190,0
|
|
20240116,114200,83095140,8190,8190,8190,8190,2
|
|
20240116,114100,83078760,8190,8190,8190,8190,0
|
|
20240116,114000,83078760,8190,8190,8190,8190,0
|
|
20240116,113900,83078760,8190,8190,8190,8190,0
|
|
20240116,113800,83078760,8190,8190,8190,8190,0
|
|
20240116,113700,83078760,8190,8190,8190,8190,0
|
|
20240116,113600,83078760,8190,8190,8190,8190,0
|
|
20240116,113500,83078760,8190,8190,8190,8190,0
|
|
20240116,113400,83078760,8190,8190,8190,8190,9
|
|
20240116,113300,83005050,8190,8190,8190,8190,1
|
|
20240116,113200,82996860,8190,8190,8190,8190,75
|
|
20240116,113100,82382610,8190,8190,8190,8190,0
|
|
20240116,113000,82382610,8190,8190,8190,8190,0
|
|
20240116,112900,82382610,8190,8190,8190,8190,0
|
|
20240116,112800,82382610,8190,8190,8190,8190,0
|
|
20240116,112700,82382610,8190,8190,8190,8190,2
|
|
20240116,112600,82366230,8200,8200,8200,8200,0
|
|
20240116,112500,82366230,8200,8200,8200,8200,0
|
|
20240116,112400,82366230,8200,8200,8200,8200,0
|
|
20240116,112300,82366230,8200,8200,8200,8200,0
|
|
20240116,112200,82366230,8200,8200,8200,8200,0
|
|
20240116,112100,82366230,8200,8200,8200,8200,0
|
|
20240116,112000,82366230,8200,8200,8200,8200,0
|
|
20240116,111900,82366230,8200,8200,8200,8200,0
|
|
20240116,111800,82366230,8200,8200,8200,8200,13
|
|
20240116,111700,82259630,8200,8200,8200,8200,0
|
|
20240116,111600,82259630,8200,8200,8200,8200,0
|
|
20240116,111500,82259630,8200,8200,8200,8200,0
|
|
20240116,111400,82259630,8200,8200,8200,8200,0
|
|
20240116,111300,82259630,8200,8200,8200,8200,0
|
|
20240116,111200,82259630,8200,8200,8200,8200,0
|
|
20240116,111100,82259630,8200,8200,8200,8200,0
|
|
20240116,111000,82259630,8200,8200,8200,8200,0
|
|
20240116,110900,82259630,8200,8200,8200,8200,0
|
|
20240116,110800,82259630,8200,8200,8200,8200,0
|
|
20240116,110700,82259630,8200,8200,8200,8200,0
|
|
20240116,110600,82259630,8200,8200,8200,8200,0
|
|
20240116,110500,82259630,8200,8170,8200,8170,643
|
|
20240116,110400,77006260,8170,8170,8170,8170,10
|
|
20240116,110300,76924560,8170,8170,8170,8170,0
|
|
20240116,110200,76924560,8170,8170,8170,8170,2
|
|
20240116,110100,76908220,8170,8170,8170,8170,2
|
|
20240116,110000,76891880,8170,8170,8170,8170,0
|
|
20240116,105900,76891880,8170,8170,8170,8170,170
|
|
20240116,105800,75502980,8170,8170,8170,8170,0
|
|
20240116,105700,75502980,8170,8170,8170,8170,0
|
|
20240116,105600,75502980,8170,8160,8170,8160,14
|
|
20240116,105500,75388730,8160,8160,8160,8160,0
|
|
20240116,105400,75388730,8160,8160,8160,8160,0
|
|
20240116,105300,75388730,8160,8160,8160,8160,0
|
|
20240116,105200,75388730,8160,8160,8160,8160,0
|
|
20240116,105100,75388730,8160,8160,8160,8160,0
|
|
20240116,105000,75388730,8160,8160,8160,8160,0
|
|
20240116,104900,75388730,8160,8160,8160,8160,0
|
|
20240116,104800,75388730,8160,8160,8160,8160,10
|
|
20240116,104700,75307130,8160,8160,8160,8160,0
|
|
20240116,104600,75307130,8160,8120,8160,8110,69
|
|
20240116,104500,74747460,8160,8160,8160,8160,0
|
|
20240116,104400,74747460,8160,8160,8160,8160,1
|
|
20240116,104300,74739300,8160,8160,8160,8160,0
|
|
20240116,104200,74739300,8160,8160,8160,8160,0
|
|
20240116,104100,74739300,8160,8160,8160,8160,0
|
|
20240116,104000,74739300,8160,8160,8160,8160,0
|
|
20240116,103900,74739300,8160,8160,8160,8160,1
|
|
20240116,103800,74731140,8160,8160,8160,8160,55
|
|
20240116,103700,74282340,8160,8160,8160,8160,1
|
|
20240116,103600,74274180,8160,8160,8160,8160,0
|
|
20240116,103500,74274180,8160,8160,8160,8160,0
|
|
20240116,103400,74274180,8160,8160,8160,8160,0
|
|
20240116,103300,74274180,8160,8160,8160,8160,1
|
|
20240116,103200,74266020,8160,8160,8160,8160,0
|
|
20240116,103100,74266020,8160,8160,8160,8160,0
|
|
20240116,103000,74266020,8160,8130,8160,8130,215
|
|
20240116,102900,72518040,8130,8130,8130,8130,0
|
|
20240116,102800,72518040,8130,8130,8130,8130,0
|
|
20240116,102700,72518040,8130,8130,8130,8130,0
|
|
20240116,102600,72518040,8130,8130,8130,8130,0
|
|
20240116,102500,72518040,8130,8130,8130,8130,0
|
|
20240116,102400,72518040,8130,8130,8130,8130,0
|
|
20240116,102300,72518040,8130,8130,8130,8130,8
|
|
20240116,102200,72453000,8110,8130,8130,8110,301
|
|
20240116,102100,70011860,8130,8130,8130,8130,8
|
|
20240116,102000,69946820,8130,8120,8130,8120,778
|
|
20240116,101900,63625680,8120,8120,8120,8120,100
|
|
20240116,101800,62813680,8130,8130,8130,8130,1
|
|
20240116,101700,62805550,8170,8170,8170,8170,0
|
|
20240116,101600,62805550,8170,8120,8170,8110,603
|
|
20240116,101500,57911160,8170,8170,8170,8170,2
|
|
20240116,101400,57894820,8170,8170,8170,8170,3
|
|
20240116,101300,57870310,8170,8120,8170,8110,600
|
|
20240116,101200,53000310,8170,8120,8170,8120,111
|
|
20240116,101100,52098940,8170,8170,8170,8170,2
|
|
20240116,101000,52082600,8170,8170,8170,8170,101
|
|
20240116,100900,51257430,8170,8170,8170,8170,0
|
|
20240116,100800,51257430,8170,8120,8170,8120,259
|
|
20240116,100700,49154300,8170,8170,8170,8170,0
|
|
20240116,100600,49154300,8170,8170,8170,8170,0
|
|
20240116,100500,49154300,8170,8170,8170,8170,2
|
|
20240116,100400,49137960,8120,8120,8170,8120,80
|
|
20240116,100300,48488310,8170,8170,8170,8170,0
|
|
20240116,100200,48488310,8170,8120,8170,8120,552
|
|
20240116,100100,43998470,8120,8150,8190,8120,1426
|
|
20240116,100000,32384990,8200,8200,8200,8200,0
|
|
20240116,095900,32384990,8200,8200,8200,8200,11
|
|
20240116,095800,32294790,8160,8160,8160,8160,2
|
|
20240116,095700,32278470,8160,8170,8210,8160,494
|
|
20240116,095600,28247360,8210,8210,8210,8210,0
|
|
20240116,095500,28247360,8210,8210,8210,8210,0
|
|
20240116,095400,28247360,8210,8210,8210,8210,0
|
|
20240116,095300,28247360,8210,8210,8210,8210,0
|
|
20240116,095200,28247360,8210,8210,8210,8210,1
|
|
20240116,095100,28239150,8170,8190,8190,8170,1168
|
|
20240116,095000,18686280,8190,8190,8190,8190,116
|
|
20240116,094900,17736240,8190,8190,8190,8190,97
|
|
20240116,094800,16941810,8210,8210,8210,8210,146
|
|
20240116,094700,15743150,8250,8250,8250,8250,0
|
|
20240116,094600,15743150,8250,8200,8250,8200,189
|
|
20240116,094500,14193300,8250,8250,8250,8250,0
|
|
20240116,094400,14193300,8250,8250,8250,8250,0
|
|
20240116,094300,14193300,8250,8250,8250,8250,0
|
|
20240116,094200,14193300,8250,8250,8250,8250,0
|
|
20240116,094100,14193300,8250,8250,8250,8250,0
|
|
20240116,094000,14193300,8250,8250,8250,8250,5
|
|
20240116,093900,14152050,8250,8250,8250,8250,3
|
|
20240116,093800,14127300,8250,8250,8250,8250,4
|
|
20240116,093700,14094300,8250,8250,8250,8200,684
|
|
20240116,093600,8483580,8220,8220,8220,8220,4
|
|
20240116,093500,8450700,8260,8260,8260,8260,0
|
|
20240116,093400,8450700,8260,8260,8260,8260,0
|
|
20240116,093300,8450700,8260,8260,8260,8260,0
|
|
20240116,093200,8450700,8260,8260,8260,8260,0
|
|
20240116,093100,8450700,8260,8250,8260,8250,51
|
|
20240116,093000,8029940,8250,8240,8250,8240,24
|
|
20240116,092900,7832170,8260,8260,8260,8250,6
|
|
20240116,092800,7782650,8260,8260,8260,8260,0
|
|
20240116,092700,7782650,8260,8260,8260,8260,0
|
|
20240116,092600,7782650,8260,8260,8260,8260,0
|
|
20240116,092500,7782650,8260,8260,8260,8240,6
|
|
20240116,092400,7733150,8260,8260,8260,8260,0
|
|
20240116,092300,7733150,8260,8260,8260,8260,0
|
|
20240116,092200,7733150,8260,8260,8260,8260,0
|
|
20240116,092100,7733150,8260,8260,8260,8260,0
|
|
20240116,092000,7733150,8260,8260,8260,8260,0
|
|
20240116,091900,7733150,8260,8260,8260,8260,0
|
|
20240116,091800,7733150,8260,8260,8260,8260,0
|
|
20240116,091700,7733150,8260,8260,8260,8260,0
|
|
20240116,091600,7733150,8260,8260,8260,8260,1
|
|
20240116,091500,7724890,8260,8260,8260,8260,0
|
|
20240116,091400,7724890,8260,8260,8260,8260,0
|
|
20240116,091300,7724890,8260,8210,8260,8210,554
|
|
20240116,091200,3176500,8210,8210,8210,8210,0
|
|
20240116,091100,3176500,8210,8210,8210,8210,21
|
|
20240116,091000,3004090,8290,8290,8290,8290,0
|
|
20240116,090900,3004090,8290,8290,8290,8290,1
|
|
20240116,090800,2995800,8210,8210,8210,8210,0
|
|
20240116,090700,2995800,8210,8210,8210,8210,2
|
|
20240116,090600,2979380,8290,8290,8290,8290,0
|
|
20240116,090500,2979380,8290,8290,8290,8290,0
|
|
20240116,090400,2979380,8290,8290,8290,8290,1
|
|
20240116,090300,2971090,8290,8290,8290,8290,1
|
|
20240116,090200,2962800,8200,8260,8300,8200,32
|
|
20240116,090100,2698360,8300,8300,8300,8300,0
|
|
20240116,090000,2698360,8300,8200,8300,8200,329
|