616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201300,123693390,3405,3405,3405,3405,550
|
|
20240102,201200,123693390,3405,3405,3405,3405,0
|
|
20240102,201100,123693390,3405,3405,3405,3405,0
|
|
20240102,201000,123693390,3405,3405,3405,3405,0
|
|
20240102,200900,123693390,3405,3405,3405,3405,0
|
|
20240102,200800,123693390,3405,3405,3405,3405,0
|
|
20240102,200700,123693390,3405,3405,3405,3405,0
|
|
20240102,200600,123693390,3405,3405,3405,3405,0
|
|
20240102,200500,123693390,3405,3405,3405,3405,0
|
|
20240102,200400,123693390,3405,3405,3405,3405,0
|
|
20240102,200300,123693390,3405,3405,3405,3405,0
|
|
20240102,200200,123693390,3405,3405,3405,3405,0
|
|
20240102,200100,123693390,3405,3405,3405,3405,0
|
|
20240102,200000,123693390,3405,3405,3405,3405,0
|
|
20240102,195900,123693390,3405,3405,3405,3405,0
|
|
20240102,195800,123693390,3405,3405,3405,3405,0
|
|
20240102,195700,123693390,3405,3405,3405,3405,0
|
|
20240102,195600,123693390,3405,3405,3405,3405,0
|
|
20240102,195500,123693390,3405,3405,3405,3405,0
|
|
20240102,195400,123693390,3405,3405,3405,3405,0
|
|
20240102,195300,123693390,3405,3405,3405,3405,0
|
|
20240102,195200,123693390,3405,3405,3405,3405,0
|
|
20240102,195100,123693390,3405,3405,3405,3405,0
|
|
20240102,195000,123693390,3405,3405,3405,3405,0
|
|
20240102,194900,123693390,3405,3405,3405,3405,0
|
|
20240102,194800,123693390,3405,3405,3405,3405,0
|
|
20240102,194700,123693390,3405,3405,3405,3405,0
|
|
20240102,194600,123693390,3405,3405,3405,3405,0
|
|
20240102,194500,123693390,3405,3405,3405,3405,0
|
|
20240102,194400,123693390,3405,3405,3405,3405,0
|
|
20240102,194300,123693390,3405,3405,3405,3405,550
|
|
20240102,194200,123693390,3405,3405,3405,3405,0
|
|
20240102,194100,123693390,3405,3405,3405,3405,0
|
|
20240102,194000,123693390,3405,3405,3405,3405,0
|
|
20240102,193900,123693390,3405,3405,3405,3405,0
|
|
20240102,193800,123693390,3405,3405,3405,3405,0
|
|
20240102,193700,123693390,3405,3405,3405,3405,0
|
|
20240102,193600,123693390,3405,3405,3405,3405,0
|
|
20240102,193500,123693390,3405,3405,3405,3405,0
|
|
20240102,193400,123693390,3405,3405,3405,3405,0
|
|
20240102,193300,123693390,3405,3405,3405,3405,0
|
|
20240102,193200,123693390,3405,3405,3405,3405,0
|
|
20240102,193100,123693390,3405,3405,3405,3405,0
|
|
20240102,193000,123693390,3405,3405,3405,3405,0
|
|
20240102,192900,123693390,3405,3405,3405,3405,0
|
|
20240102,192800,123693390,3405,3405,3405,3405,0
|
|
20240102,192700,123693390,3405,3405,3405,3405,0
|
|
20240102,192600,123693390,3405,3405,3405,3405,0
|
|
20240102,192500,123693390,3405,3405,3405,3405,0
|
|
20240102,192400,123693390,3405,3405,3405,3405,0
|
|
20240102,192300,123693390,3405,3405,3405,3405,0
|
|
20240102,192200,123693390,3405,3405,3405,3405,0
|
|
20240102,192100,123693390,3405,3405,3405,3405,0
|
|
20240102,192000,123693390,3405,3405,3405,3405,0
|
|
20240102,191900,123693390,3405,3405,3405,3405,0
|
|
20240102,191800,123693390,3405,3405,3405,3405,0
|
|
20240102,191700,123693390,3405,3405,3405,3405,0
|
|
20240102,191600,123693390,3405,3405,3405,3405,0
|
|
20240102,191500,123693390,3405,3405,3405,3405,0
|
|
20240102,191400,123693390,3405,3405,3405,3405,0
|
|
20240102,191300,123693390,3405,3405,3405,3405,550
|
|
20240102,191200,123693390,3405,3405,3405,3405,0
|
|
20240102,191100,123693390,3405,3405,3405,3405,0
|
|
20240102,191000,123693390,3405,3405,3405,3405,0
|
|
20240102,190900,123693390,3405,3405,3405,3405,0
|
|
20240102,190800,123693390,3405,3405,3405,3405,0
|
|
20240102,190700,123693390,3405,3405,3405,3405,0
|
|
20240102,190600,123693390,3405,3405,3405,3405,0
|
|
20240102,190500,123693390,3405,3405,3405,3405,0
|
|
20240102,190400,123693390,3405,3405,3405,3405,0
|
|
20240102,190300,123693390,3405,3405,3405,3405,0
|
|
20240102,190200,123693390,3405,3405,3405,3405,0
|
|
20240102,190100,123693390,3405,3405,3405,3405,0
|
|
20240102,190000,123693390,3405,3405,3405,3405,0
|
|
20240102,185900,123693390,3405,3405,3405,3405,0
|
|
20240102,185800,123693390,3405,3405,3405,3405,0
|
|
20240102,185700,123693390,3405,3405,3405,3405,0
|
|
20240102,185600,123693390,3405,3405,3405,3405,0
|
|
20240102,185500,123693390,3405,3405,3405,3405,0
|
|
20240102,185400,123693390,3405,3405,3405,3405,0
|
|
20240102,185300,123693390,3405,3405,3405,3405,0
|
|
20240102,185200,123693390,3405,3405,3405,3405,0
|
|
20240102,185100,123693390,3405,3405,3405,3405,0
|
|
20240102,185000,123693390,3405,3405,3405,3405,0
|
|
20240102,184900,123693390,3405,3405,3405,3405,0
|
|
20240102,184800,123693390,3405,3405,3405,3405,0
|
|
20240102,184700,123693390,3405,3405,3405,3405,0
|
|
20240102,184600,123693390,3405,3405,3405,3405,0
|
|
20240102,184500,123693390,3405,3405,3405,3405,0
|
|
20240102,184400,123693390,3405,3405,3405,3405,0
|
|
20240102,184300,123693390,3405,3405,3405,3405,550
|
|
20240102,184200,123693390,3405,3405,3405,3405,0
|
|
20240102,184100,123693390,3405,3405,3405,3405,0
|
|
20240102,184000,123693390,3405,3405,3405,3405,0
|
|
20240102,183900,123693390,3405,3405,3405,3405,0
|
|
20240102,183800,123693390,3405,3405,3405,3405,0
|
|
20240102,183700,123693390,3405,3405,3405,3405,0
|
|
20240102,183600,123693390,3405,3405,3405,3405,0
|
|
20240102,183500,123693390,3405,3405,3405,3405,0
|
|
20240102,183400,123693390,3405,3405,3405,3405,0
|
|
20240102,183300,123693390,3405,3405,3405,3405,0
|
|
20240102,183200,123693390,3405,3405,3405,3405,0
|
|
20240102,183100,123693390,3405,3405,3405,3405,0
|
|
20240102,183000,123693390,3405,3405,3405,3405,0
|
|
20240102,182900,123693390,3405,3405,3405,3405,0
|
|
20240102,182800,123693390,3405,3405,3405,3405,0
|
|
20240102,182700,123693390,3405,3405,3405,3405,0
|
|
20240102,182600,123693390,3405,3405,3405,3405,0
|
|
20240102,182500,123693390,3405,3405,3405,3405,0
|
|
20240102,182400,123693390,3405,3405,3405,3405,0
|
|
20240102,182300,123693390,3405,3405,3405,3405,0
|
|
20240102,182200,123693390,3405,3405,3405,3405,0
|
|
20240102,182100,123693390,3405,3405,3405,3405,0
|
|
20240102,182000,123693390,3405,3405,3405,3405,0
|
|
20240102,181900,123693390,3405,3405,3405,3405,0
|
|
20240102,181800,123693390,3405,3405,3405,3405,0
|
|
20240102,181700,123693390,3405,3405,3405,3405,0
|
|
20240102,181600,123693390,3405,3405,3405,3405,0
|
|
20240102,181500,123693390,3405,3405,3405,3405,0
|
|
20240102,181400,123693390,3405,3405,3405,3405,0
|
|
20240102,181300,123693390,3405,3405,3405,3405,550
|
|
20240102,181200,123693390,3405,3405,3405,3405,0
|
|
20240102,181100,123693390,3405,3405,3405,3405,0
|
|
20240102,181000,123693390,3405,3405,3405,3405,0
|
|
20240102,180900,123693390,3405,3405,3405,3405,0
|
|
20240102,180800,123693390,3405,3405,3405,3405,0
|
|
20240102,180700,123693390,3405,3405,3405,3405,0
|
|
20240102,180600,123693390,3405,3405,3405,3405,0
|
|
20240102,180500,123693390,3405,3405,3405,3405,0
|
|
20240102,180400,123693390,3405,3405,3405,3405,0
|
|
20240102,180300,123693390,3405,3405,3405,3405,0
|
|
20240102,180200,123693390,3405,3405,3405,3405,0
|
|
20240102,180100,123693390,3405,3405,3405,3405,0
|
|
20240102,180000,123693390,3405,3405,3405,3405,0
|
|
20240102,175900,123693390,3405,3405,3405,3405,0
|
|
20240102,175800,123693390,3405,3405,3405,3405,0
|
|
20240102,175700,123693390,3405,3405,3405,3405,0
|
|
20240102,175600,123693390,3405,3405,3405,3405,0
|
|
20240102,175500,123693390,3405,3405,3405,3405,0
|
|
20240102,175400,123693390,3405,3405,3405,3405,0
|
|
20240102,175300,123693390,3405,3405,3405,3405,0
|
|
20240102,175200,123693390,3405,3405,3405,3405,0
|
|
20240102,175100,123693390,3405,3405,3405,3405,0
|
|
20240102,175000,123693390,3405,3405,3405,3405,0
|
|
20240102,174900,123693390,3405,3405,3405,3405,0
|
|
20240102,174800,123693390,3405,3405,3405,3405,0
|
|
20240102,174700,123693390,3405,3405,3405,3405,0
|
|
20240102,174600,123693390,3405,3405,3405,3405,0
|
|
20240102,174500,123693390,3405,3405,3405,3405,0
|
|
20240102,174400,123693390,3405,3405,3405,3405,0
|
|
20240102,174300,123693390,3405,3405,3405,3405,550
|
|
20240102,174200,123693390,3405,3405,3405,3405,0
|
|
20240102,174100,123693390,3405,3405,3405,3405,0
|
|
20240102,174000,123693390,3405,3405,3405,3405,0
|
|
20240102,173900,123693390,3405,3405,3405,3405,0
|
|
20240102,173800,123693390,3405,3405,3405,3405,0
|
|
20240102,173700,123693390,3405,3405,3405,3405,0
|
|
20240102,173600,123693390,3405,3405,3405,3405,0
|
|
20240102,173500,123693390,3405,3405,3405,3405,0
|
|
20240102,173400,123693390,3405,3405,3405,3405,0
|
|
20240102,173300,123693390,3405,3405,3405,3405,0
|
|
20240102,173200,123693390,3405,3405,3405,3405,0
|
|
20240102,173100,123693390,3405,3405,3405,3405,0
|
|
20240102,173000,123693390,3405,3405,3405,3405,0
|
|
20240102,172900,123693390,3405,3405,3405,3405,0
|
|
20240102,172800,123693390,3405,3405,3405,3405,0
|
|
20240102,172700,123693390,3405,3405,3405,3405,0
|
|
20240102,172600,123693390,3405,3405,3405,3405,0
|
|
20240102,172500,123693390,3405,3405,3405,3405,0
|
|
20240102,172400,123693390,3405,3405,3405,3405,0
|
|
20240102,172300,123693390,3405,3405,3405,3405,0
|
|
20240102,172200,123693390,3405,3405,3405,3405,0
|
|
20240102,172100,123693390,3405,3405,3405,3405,0
|
|
20240102,172000,123693390,3405,3405,3405,3405,0
|
|
20240102,171900,123693390,3405,3405,3405,3405,0
|
|
20240102,171800,123693390,3405,3405,3405,3405,0
|
|
20240102,171700,123693390,3405,3405,3405,3405,0
|
|
20240102,171600,123693390,3405,3405,3405,3405,0
|
|
20240102,171500,123693390,3405,3405,3405,3405,0
|
|
20240102,171400,123693390,3405,3405,3405,3405,0
|
|
20240102,171300,123693390,3405,3405,3405,3405,550
|
|
20240102,171200,123693390,3405,3405,3405,3405,0
|
|
20240102,171100,123693390,3405,3405,3405,3405,0
|
|
20240102,171000,123693390,3405,3405,3405,3405,0
|
|
20240102,170900,123693390,3405,3405,3405,3405,0
|
|
20240102,170800,123693390,3405,3405,3405,3405,0
|
|
20240102,170700,123693390,3405,3405,3405,3405,0
|
|
20240102,170600,123693390,3405,3405,3405,3405,0
|
|
20240102,170500,123693390,3405,3405,3405,3405,0
|
|
20240102,170400,123693390,3405,3405,3405,3405,0
|
|
20240102,170300,123693390,3405,3405,3405,3405,0
|
|
20240102,170200,123693390,3405,3405,3405,3405,0
|
|
20240102,170100,123693390,3405,3405,3405,3405,0
|
|
20240102,170000,123693390,3405,3405,3405,3405,0
|
|
20240102,165900,123693390,3405,3405,3405,3405,0
|
|
20240102,165800,123693390,3405,3405,3405,3405,0
|
|
20240102,165700,123693390,3405,3405,3405,3405,0
|
|
20240102,165600,123693390,3405,3405,3405,3405,0
|
|
20240102,165500,123693390,3405,3405,3405,3405,0
|
|
20240102,165400,123693390,3405,3405,3405,3405,0
|
|
20240102,165300,123693390,3405,3405,3405,3405,0
|
|
20240102,165200,123693390,3405,3405,3405,3405,0
|
|
20240102,165100,123693390,3405,3405,3405,3405,0
|
|
20240102,165000,123693390,3405,3405,3405,3405,0
|
|
20240102,164900,123693390,3405,3405,3405,3405,0
|
|
20240102,164800,123693390,3405,3405,3405,3405,0
|
|
20240102,164700,123693390,3405,3405,3405,3405,0
|
|
20240102,164600,123693390,3405,3405,3405,3405,0
|
|
20240102,164500,123693390,3405,3405,3405,3405,0
|
|
20240102,164400,123693390,3405,3405,3405,3405,0
|
|
20240102,164300,123693390,3405,3405,3405,3405,550
|
|
20240102,164200,123693390,3405,3405,3405,3405,0
|
|
20240102,164100,123693390,3405,3405,3405,3405,0
|
|
20240102,164000,123693390,3405,3405,3405,3405,0
|
|
20240102,163900,123693390,3405,3405,3405,3405,0
|
|
20240102,163800,123693390,3405,3405,3405,3405,0
|
|
20240102,163700,123693390,3405,3405,3405,3405,0
|
|
20240102,163600,123693390,3405,3405,3405,3405,0
|
|
20240102,163500,123693390,3405,3405,3405,3405,0
|
|
20240102,163400,123693390,3405,3405,3405,3405,0
|
|
20240102,163300,123693390,3405,3405,3405,3405,0
|
|
20240102,163200,123693390,3405,3405,3405,3405,0
|
|
20240102,163100,123693390,3405,3405,3405,3405,0
|
|
20240102,163000,123693390,3405,3405,3405,3405,0
|
|
20240102,162900,123693390,3405,3405,3405,3405,0
|
|
20240102,162800,123693390,3405,3405,3405,3405,0
|
|
20240102,162700,123693390,3405,3405,3405,3405,0
|
|
20240102,162600,123693390,3405,3405,3405,3405,0
|
|
20240102,162500,123693390,3405,3405,3405,3405,0
|
|
20240102,162400,123693390,3405,3405,3405,3405,0
|
|
20240102,162300,123693390,3405,3405,3405,3405,0
|
|
20240102,162200,123693390,3405,3405,3405,3405,0
|
|
20240102,162100,123693390,3405,3405,3405,3405,0
|
|
20240102,162000,123693390,3405,3405,3405,3405,0
|
|
20240102,161900,123693390,3405,3405,3405,3405,0
|
|
20240102,161800,123693390,3405,3405,3405,3405,0
|
|
20240102,161700,123693390,3405,3405,3405,3405,0
|
|
20240102,161600,123693390,3405,3405,3405,3405,0
|
|
20240102,161500,123693390,3405,3405,3405,3405,0
|
|
20240102,161400,123693390,3405,3405,3405,3405,0
|
|
20240102,161300,123693390,3405,3405,3405,3405,550
|
|
20240102,161200,123693390,3405,3405,3405,3405,0
|
|
20240102,161100,123693390,3405,3405,3405,3405,0
|
|
20240102,161000,123693390,3405,3405,3405,3405,0
|
|
20240102,160900,123693390,3405,3405,3405,3405,0
|
|
20240102,160800,123693390,3405,3405,3405,3405,0
|
|
20240102,160700,123693390,3405,3405,3405,3405,0
|
|
20240102,160600,123693390,3405,3405,3405,3405,0
|
|
20240102,160500,123693390,3405,3405,3405,3405,0
|
|
20240102,160400,123693390,3405,3405,3405,3405,0
|
|
20240102,160300,123693390,3405,3405,3405,3405,0
|
|
20240102,160200,123693390,3405,3405,3405,3405,0
|
|
20240102,160100,123693390,3405,3405,3405,3405,0
|
|
20240102,160000,123693390,3405,3405,3405,3405,0
|
|
20240102,155900,123693390,3405,3405,3405,3405,0
|
|
20240102,155800,123693390,3405,3405,3405,3405,0
|
|
20240102,155700,123693390,3405,3405,3405,3405,0
|
|
20240102,155600,123693390,3405,3405,3405,3405,0
|
|
20240102,155500,123693390,3405,3405,3405,3405,0
|
|
20240102,155400,123693390,3405,3405,3405,3405,0
|
|
20240102,155300,123693390,3405,3405,3405,3405,0
|
|
20240102,155200,123693390,3405,3405,3405,3405,0
|
|
20240102,155100,123693390,3405,3405,3405,3405,0
|
|
20240102,155000,123693390,3405,3405,3405,3405,0
|
|
20240102,154900,123693390,3405,3405,3405,3405,0
|
|
20240102,154800,123693390,3405,3405,3405,3405,0
|
|
20240102,154700,123693390,3405,3405,3405,3405,0
|
|
20240102,154600,123693390,3405,3405,3405,3405,0
|
|
20240102,154500,123693390,3405,3405,3405,3405,0
|
|
20240102,154400,123693390,3405,3405,3405,3405,0
|
|
20240102,154300,123693390,3405,3405,3405,3405,550
|
|
20240102,154200,123693390,3405,3405,3405,3405,0
|
|
20240102,154100,123693390,3405,3405,3405,3405,0
|
|
20240102,154000,123693390,3405,3405,3405,3405,0
|
|
20240102,153900,123693390,3405,3405,3405,3405,0
|
|
20240102,153800,123693390,3405,3405,3405,3405,0
|
|
20240102,153700,123693390,3405,3405,3405,3405,0
|
|
20240102,153600,123693390,3405,3405,3405,3405,0
|
|
20240102,153500,123693390,3405,3405,3405,3405,0
|
|
20240102,153400,123693390,3405,3405,3405,3405,0
|
|
20240102,153300,123693390,3405,3405,3405,3405,0
|
|
20240102,153200,123693390,3405,3405,3405,3405,0
|
|
20240102,153100,123693390,3405,3405,3405,3405,0
|
|
20240102,153000,123693390,3405,3405,3405,3405,550
|
|
20240102,152900,121820640,3405,3405,3405,3405,0
|
|
20240102,152800,121820640,3405,3405,3405,3405,0
|
|
20240102,152700,121820640,3405,3405,3405,3405,0
|
|
20240102,152600,121820640,3405,3405,3405,3405,0
|
|
20240102,152500,121820640,3405,3405,3405,3405,0
|
|
20240102,152400,121820640,3405,3405,3405,3405,0
|
|
20240102,152300,121820640,3405,3405,3405,3405,0
|
|
20240102,152200,121820640,3405,3405,3405,3405,0
|
|
20240102,152100,121820640,3405,3405,3405,3405,0
|
|
20240102,152000,121820640,3405,3405,3405,3405,0
|
|
20240102,151900,121820640,3405,3405,3405,3405,0
|
|
20240102,151800,121820640,3405,3405,3405,3405,16
|
|
20240102,151700,121766160,3395,3400,3400,3395,1291
|
|
20240102,151600,117377015,3400,3400,3400,3400,15
|
|
20240102,151500,117326015,3400,3400,3400,3400,15
|
|
20240102,151400,117275015,3400,3400,3400,3400,139
|
|
20240102,151300,116802415,3400,3400,3400,3400,1
|
|
20240102,151200,116799015,3390,3390,3390,3390,882
|
|
20240102,151100,113809035,3390,3390,3390,3390,0
|
|
20240102,151000,113809035,3390,3390,3390,3390,201
|
|
20240102,150900,113127645,3400,3400,3400,3400,15
|
|
20240102,150800,113076645,3395,3395,3395,3395,867
|
|
20240102,150700,110133180,3395,3395,3395,3395,64
|
|
20240102,150600,109915900,3395,3395,3395,3390,149
|
|
20240102,150500,109410545,3395,3395,3395,3395,334
|
|
20240102,150400,108276615,3395,3395,3395,3395,15
|
|
20240102,150300,108225690,3395,3395,3395,3395,15
|
|
20240102,150200,108174765,3395,3395,3395,3395,0
|
|
20240102,150100,108174765,3395,3395,3395,3395,15
|
|
20240102,150000,108123840,3395,3395,3395,3395,15
|
|
20240102,145900,108072915,3395,3395,3395,3395,0
|
|
20240102,145800,108072915,3395,3395,3395,3395,15
|
|
20240102,145700,108021990,3395,3395,3395,3395,16
|
|
20240102,145600,107967670,3395,3395,3395,3395,0
|
|
20240102,145500,107967670,3395,3395,3395,3395,15
|
|
20240102,145400,107916745,3395,3395,3395,3395,15
|
|
20240102,145300,107865820,3395,3395,3395,3395,0
|
|
20240102,145200,107865820,3395,3395,3395,3395,15
|
|
20240102,145100,107814895,3395,3390,3395,3390,66
|
|
20240102,145000,107591075,3395,3395,3395,3395,44
|
|
20240102,144900,107441695,3395,3395,3395,3395,15
|
|
20240102,144800,107390770,3395,3395,3395,3395,15
|
|
20240102,144700,107339845,3395,3395,3395,3395,0
|
|
20240102,144600,107339845,3395,3395,3395,3395,15
|
|
20240102,144500,107288920,3395,3395,3395,3390,26
|
|
20240102,144400,107200700,3395,3395,3395,3395,0
|
|
20240102,144300,107200700,3395,3395,3395,3395,15
|
|
20240102,144200,107149775,3395,3395,3395,3395,16
|
|
20240102,144100,107095455,3390,3390,3390,3390,300
|
|
20240102,144000,106078455,3395,3395,3395,3395,15
|
|
20240102,143900,106027530,3395,3395,3395,3395,15
|
|
20240102,143800,105976605,3395,3395,3395,3395,0
|
|
20240102,143700,105976605,3395,3395,3395,3395,16
|
|
20240102,143600,105922285,3395,3395,3395,3395,15
|
|
20240102,143500,105871360,3400,3400,3400,3400,0
|
|
20240102,143400,105871360,3400,3395,3400,3390,83
|
|
20240102,143300,105589725,3400,3395,3400,3395,56
|
|
20240102,143200,105399545,3395,3395,3395,3395,122
|
|
20240102,143100,104985355,3395,3395,3395,3395,0
|
|
20240102,143000,104985355,3395,3395,3395,3395,15
|
|
20240102,142900,104934430,3395,3395,3395,3395,19
|
|
20240102,142800,104869925,3400,3400,3400,3400,14
|
|
20240102,142700,104822325,3395,3395,3395,3395,10
|
|
20240102,142600,104788375,3400,3400,3400,3400,47
|
|
20240102,142500,104628575,3400,3400,3400,3400,15
|
|
20240102,142400,104577575,3395,3395,3395,3395,0
|
|
20240102,142300,104577575,3395,3395,3395,3395,16
|
|
20240102,142200,104523255,3395,3395,3395,3395,0
|
|
20240102,142100,104523255,3395,3395,3395,3395,16
|
|
20240102,142000,104468935,3380,3395,3395,3380,515
|
|
20240102,141900,102728010,3395,3395,3395,3395,15
|
|
20240102,141800,102677085,3395,3395,3395,3395,15
|
|
20240102,141700,102626160,3380,3380,3380,3380,51
|
|
20240102,141600,102453780,3395,3395,3395,3395,0
|
|
20240102,141500,102453780,3395,3395,3395,3395,15
|
|
20240102,141400,102402855,3395,3395,3395,3395,15
|
|
20240102,141300,102351930,3395,3395,3395,3395,0
|
|
20240102,141200,102351930,3395,3395,3395,3395,20
|
|
20240102,141100,102284030,3385,3385,3385,3385,10
|
|
20240102,141000,102250180,3385,3385,3385,3385,120
|
|
20240102,140900,101843980,3385,3395,3395,3385,195
|
|
20240102,140800,101183755,3390,3390,3390,3390,0
|
|
20240102,140700,101183755,3390,3395,3395,3390,215
|
|
20240102,140600,100454830,3395,3395,3395,3395,0
|
|
20240102,140500,100454830,3395,3395,3395,3395,15
|
|
20240102,140400,100403905,3395,3395,3395,3395,16
|
|
20240102,140300,100349585,3395,3395,3395,3395,0
|
|
20240102,140200,100349585,3395,3395,3395,3395,30
|
|
20240102,140100,100247735,3385,3385,3385,3385,0
|
|
20240102,140000,100247735,3385,3385,3385,3385,51
|
|
20240102,135900,100075100,3395,3395,3395,3395,15
|
|
20240102,135800,100024175,3395,3395,3395,3395,15
|
|
20240102,135700,99973250,3395,3395,3395,3395,0
|
|
20240102,135600,99973250,3395,3395,3395,3395,15
|
|
20240102,135500,99922325,3395,3395,3395,3395,15
|
|
20240102,135400,99871400,3395,3395,3395,3395,70
|
|
20240102,135300,99633750,3400,3395,3400,3395,15
|
|
20240102,135200,99582800,3385,3385,3385,3385,0
|
|
20240102,135100,99582800,3385,3385,3385,3385,0
|
|
20240102,135000,99582800,3385,3400,3400,3385,18
|
|
20240102,134900,99521630,3400,3400,3400,3400,15
|
|
20240102,134800,99470630,3400,3400,3400,3400,0
|
|
20240102,134700,99470630,3400,3400,3400,3400,15
|
|
20240102,134600,99419630,3400,3400,3400,3400,15
|
|
20240102,134500,99368630,3400,3400,3400,3400,15
|
|
20240102,134400,99317630,3400,3400,3400,3400,0
|
|
20240102,134300,99317630,3400,3385,3400,3385,98
|
|
20240102,134200,98985195,3400,3400,3400,3400,83
|
|
20240102,134100,98702995,3400,3400,3400,3400,0
|
|
20240102,134000,98702995,3400,3400,3400,3400,15
|
|
20240102,133900,98651995,3400,3400,3400,3400,15
|
|
20240102,133800,98600995,3400,3400,3400,3400,0
|
|
20240102,133700,98600995,3400,3395,3400,3395,71
|
|
20240102,133600,98359780,3395,3395,3395,3395,15
|
|
20240102,133500,98308855,3395,3395,3395,3395,0
|
|
20240102,133400,98308855,3395,3395,3395,3395,16
|
|
20240102,133300,98254535,3395,3400,3400,3395,17
|
|
20240102,133200,98196745,3400,3400,3400,3400,0
|
|
20240102,133100,98196745,3400,3400,3400,3400,16
|
|
20240102,133000,98142345,3400,3405,3405,3400,891
|
|
20240102,132900,95112360,3400,3400,3400,3400,731
|
|
20240102,132800,92626960,3400,3400,3400,3400,31
|
|
20240102,132700,92521560,3385,3385,3385,3385,0
|
|
20240102,132600,92521560,3385,3385,3385,3385,51
|
|
20240102,132500,92348925,3400,3400,3400,3400,288
|
|
20240102,132400,91369725,3400,3400,3400,3400,15
|
|
20240102,132300,91318725,3400,3400,3400,3400,48
|
|
20240102,132200,91155525,3400,3400,3400,3400,0
|
|
20240102,132100,91155525,3400,3395,3400,3395,44
|
|
20240102,132000,91006140,3395,3395,3395,3395,65
|
|
20240102,131900,90785465,3395,3395,3395,3395,0
|
|
20240102,131800,90785465,3395,3395,3395,3395,16
|
|
20240102,131700,90731145,3390,3395,3395,3390,16
|
|
20240102,131600,90676830,3390,3390,3390,3390,0
|
|
20240102,131500,90676830,3390,3390,3390,3390,218
|
|
20240102,131400,89937810,3390,3390,3390,3390,15
|
|
20240102,131300,89886960,3390,3390,3390,3390,0
|
|
20240102,131200,89886960,3390,3390,3390,3390,15
|
|
20240102,131100,89836110,3390,3390,3390,3390,15
|
|
20240102,131000,89785260,3390,3390,3390,3390,15
|
|
20240102,130900,89734410,3385,3385,3385,3385,51
|
|
20240102,130800,89561775,3390,3390,3390,3390,15
|
|
20240102,130700,89510925,3385,3390,3390,3385,313
|
|
20240102,130600,88449870,3390,3390,3390,3390,15
|
|
20240102,130500,88399020,3390,3390,3390,3390,16
|
|
20240102,130400,88344780,3390,3390,3390,3390,0
|
|
20240102,130300,88344780,3390,3390,3390,3390,15
|
|
20240102,130200,88293930,3390,3390,3390,3390,15
|
|
20240102,130100,88243080,3390,3390,3390,3390,15
|
|
20240102,130000,88192230,3390,3390,3390,3390,32
|
|
20240102,125900,88083750,3390,3390,3390,3390,15
|
|
20240102,125800,88032900,3390,3390,3390,3390,15
|
|
20240102,125700,87982050,3390,3390,3390,3390,0
|
|
20240102,125600,87982050,3390,3390,3390,3390,15
|
|
20240102,125500,87931200,3390,3390,3390,3390,15
|
|
20240102,125400,87880350,3390,3390,3390,3390,15
|
|
20240102,125300,87829500,3390,3390,3390,3390,16
|
|
20240102,125200,87775260,3380,3380,3380,3380,51
|
|
20240102,125100,87602880,3380,3380,3380,3380,0
|
|
20240102,125000,87602880,3380,3380,3380,3380,0
|
|
20240102,124900,87602880,3380,3380,3380,3380,0
|
|
20240102,124800,87602880,3380,3380,3380,3380,12
|
|
20240102,124700,87562320,3395,3395,3395,3395,0
|
|
20240102,124600,87562320,3395,3395,3395,3395,0
|
|
20240102,124500,87562320,3395,3395,3395,3395,0
|
|
20240102,124400,87562320,3395,3395,3395,3395,0
|
|
20240102,124300,87562320,3395,3395,3395,3395,31
|
|
20240102,124200,87457075,3395,3395,3395,3395,0
|
|
20240102,124100,87457075,3395,3395,3395,3395,0
|
|
20240102,124000,87457075,3395,3395,3395,3395,32
|
|
20240102,123900,87348435,3395,3395,3395,3395,0
|
|
20240102,123800,87348435,3395,3395,3395,3395,0
|
|
20240102,123700,87348435,3395,3395,3395,3395,62
|
|
20240102,123600,87137945,3395,3390,3395,3390,11
|
|
20240102,123500,87100650,3380,3390,3390,3380,84
|
|
20240102,123400,86816660,3395,3395,3395,3395,31
|
|
20240102,123300,86711415,3390,3385,3390,3385,2702
|
|
20240102,123200,77563525,3385,3385,3385,3385,0
|
|
20240102,123100,77563525,3385,3385,3385,3385,32
|
|
20240102,123000,77455205,3380,3380,3380,3380,0
|
|
20240102,122900,77455205,3380,3380,3380,3380,0
|
|
20240102,122800,77455205,3380,3380,3380,3380,1257
|
|
20240102,122700,73206545,3385,3385,3385,3385,31
|
|
20240102,122600,73101610,3385,3385,3385,3385,0
|
|
20240102,122500,73101610,3385,3385,3385,3385,0
|
|
20240102,122400,73101610,3385,3385,3385,3385,32
|
|
20240102,122300,72993290,3380,3380,3380,3380,0
|
|
20240102,122200,72993290,3380,3380,3380,3380,505
|
|
20240102,122100,71286390,3370,3370,3370,3370,0
|
|
20240102,122000,71286390,3370,3370,3370,3370,266
|
|
20240102,121900,70389970,3370,3370,3370,3370,0
|
|
20240102,121800,70389970,3370,3370,3370,3370,51
|
|
20240102,121700,70218100,3385,3385,3385,3385,65
|
|
20240102,121600,69998075,3380,3380,3380,3380,0
|
|
20240102,121500,69998075,3380,3380,3380,3380,31
|
|
20240102,121400,69893295,3375,3375,3375,3375,1
|
|
20240102,121300,69889920,3375,3380,3380,3375,64
|
|
20240102,121200,69673610,3380,3380,3380,3380,1
|
|
20240102,121100,69670230,3385,3385,3385,3385,31
|
|
20240102,121000,69565295,3380,3380,3380,3380,1
|
|
20240102,120900,69561915,3380,3380,3380,3380,1
|
|
20240102,120800,69558535,3380,3385,3385,3380,33
|
|
20240102,120700,69446835,3380,3380,3380,3380,1
|
|
20240102,120600,69443455,3380,3380,3380,3380,1
|
|
20240102,120500,69440075,3380,3385,3385,3380,32
|
|
20240102,120400,69331760,3380,3380,3380,3380,1
|
|
20240102,120300,69328380,3380,3380,3380,3380,1
|
|
20240102,120200,69325000,3380,3385,3385,3380,32
|
|
20240102,120100,69216685,3380,3380,3380,3380,1
|
|
20240102,120000,69213305,3380,3380,3380,3380,1
|
|
20240102,115900,69209925,3380,3385,3385,3380,33
|
|
20240102,115800,69098225,3380,3380,3380,3380,0
|
|
20240102,115700,69098225,3380,3380,3380,3380,2
|
|
20240102,115600,69091465,3380,3380,3380,3380,3
|
|
20240102,115500,69081325,3380,3385,3385,3380,71
|
|
20240102,115400,68840995,3385,3390,3390,3385,23
|
|
20240102,115300,68763030,3390,3390,3390,3390,0
|
|
20240102,115200,68763030,3390,3390,3390,3390,32
|
|
20240102,115100,68654550,3385,3385,3385,3385,1
|
|
20240102,115000,68651165,3390,3390,3390,3390,0
|
|
20240102,114900,68651165,3390,3390,3390,3390,32
|
|
20240102,114800,68542685,3385,3385,3385,3385,5
|
|
20240102,114700,68525760,3390,3390,3390,3390,0
|
|
20240102,114600,68525760,3390,3390,3390,3390,0
|
|
20240102,114500,68525760,3390,3390,3390,3390,31
|
|
20240102,114400,68420670,3390,3390,3390,3390,0
|
|
20240102,114300,68420670,3390,3390,3390,3390,1
|
|
20240102,114200,68417280,3385,3390,3390,3385,42
|
|
20240102,114100,68274950,3390,3390,3390,3390,0
|
|
20240102,114000,68274950,3390,3390,3390,3390,3
|
|
20240102,113900,68264780,3390,3390,3390,3385,103
|
|
20240102,113800,67915615,3395,3395,3395,3395,0
|
|
20240102,113700,67915615,3395,3395,3395,3395,0
|
|
20240102,113600,67915615,3395,3395,3395,3395,32
|
|
20240102,113500,67806975,3395,3395,3395,3395,0
|
|
20240102,113400,67806975,3395,3395,3400,3395,118
|
|
20240102,113300,67406205,3390,3385,3390,3385,942
|
|
20240102,113200,64213120,3370,3370,3370,3370,0
|
|
20240102,113100,64213120,3370,3370,3370,3370,100
|
|
20240102,113000,63876120,3370,3380,3380,3370,300
|
|
20240102,112900,62863190,3380,3375,3380,3375,7076
|
|
20240102,112800,38948250,3380,3380,3380,3380,0
|
|
20240102,112700,38948250,3380,3380,3380,3380,0
|
|
20240102,112600,38948250,3380,3380,3380,3380,32
|
|
20240102,112500,38840090,3380,3380,3380,3380,0
|
|
20240102,112400,38840090,3380,3380,3380,3380,0
|
|
20240102,112300,38840090,3380,3380,3380,3380,32
|
|
20240102,112200,38731930,3375,3375,3375,3375,31
|
|
20240102,112100,38627305,3355,3355,3355,3355,0
|
|
20240102,112000,38627305,3355,3355,3355,3355,0
|
|
20240102,111900,38627305,3355,3355,3355,3355,0
|
|
20240102,111800,38627305,3355,3370,3370,3355,2361
|
|
20240102,111700,30694630,3370,3375,3375,3370,800
|
|
20240102,111600,27996475,3380,3380,3380,3380,42
|
|
20240102,111500,27854515,3380,3380,3380,3380,0
|
|
20240102,111400,27854515,3380,3380,3380,3380,31
|
|
20240102,111300,27749735,3375,3375,3375,3375,0
|
|
20240102,111200,27749735,3375,3375,3375,3375,50
|
|
20240102,111100,27580985,3380,3380,3380,3380,0
|
|
20240102,111000,27580985,3380,3380,3380,3380,32
|
|
20240102,110900,27472825,3375,3375,3375,3375,39
|
|
20240102,110800,27341200,3375,3375,3375,3375,0
|
|
20240102,110700,27341200,3375,3370,3375,3370,32
|
|
20240102,110600,27233330,3370,3370,3370,3370,0
|
|
20240102,110500,27233330,3370,3370,3370,3370,0
|
|
20240102,110400,27233330,3370,3370,3370,3370,32
|
|
20240102,110300,27125490,3370,3370,3370,3370,0
|
|
20240102,110200,27125490,3370,3370,3370,3370,0
|
|
20240102,110100,27125490,3370,3360,3370,3360,332
|
|
20240102,110000,26009650,3360,3360,3360,3360,1
|
|
20240102,105900,26006290,3365,3365,3365,3365,67
|
|
20240102,105800,25780835,3365,3365,3365,3365,179
|
|
20240102,105700,25178500,3360,3365,3365,3360,120
|
|
20240102,105600,24775140,3365,3365,3365,3365,0
|
|
20240102,105500,24775140,3365,3365,3365,3365,0
|
|
20240102,105400,24775140,3365,3365,3365,3365,69
|
|
20240102,105300,24542955,3365,3365,3365,3365,0
|
|
20240102,105200,24542955,3365,3365,3365,3365,0
|
|
20240102,105100,24542955,3365,3365,3365,3365,64
|
|
20240102,105000,24327595,3365,3365,3365,3365,1563
|
|
20240102,104900,19068100,3370,3370,3370,3370,5
|
|
20240102,104800,19051250,3370,3370,3370,3370,32
|
|
20240102,104700,18943410,3370,3370,3370,3370,0
|
|
20240102,104600,18943410,3370,3370,3370,3370,2
|
|
20240102,104500,18936670,3370,3375,3375,3370,147
|
|
20240102,104400,18441120,3370,3375,3375,3370,538
|
|
20240102,104300,16625420,3375,3375,3375,3375,0
|
|
20240102,104200,16625420,3375,3375,3375,3375,32
|
|
20240102,104100,16517420,3370,3370,3370,3370,0
|
|
20240102,104000,16517420,3370,3370,3370,3370,10
|
|
20240102,103900,16483720,3375,3375,3375,3375,0
|
|
20240102,103800,16483720,3375,3375,3375,3375,32
|
|
20240102,103700,16375720,3370,3370,3370,3370,0
|
|
20240102,103600,16375720,3370,3370,3370,3370,0
|
|
20240102,103500,16375720,3370,3375,3375,3370,33
|
|
20240102,103400,16264505,3365,3365,3365,3365,219
|
|
20240102,103300,15527570,3365,3365,3365,3365,0
|
|
20240102,103200,15527570,3365,3365,3365,3365,31
|
|
20240102,103100,15423255,3365,3365,3365,3365,2
|
|
20240102,103000,15416525,3365,3365,3365,3365,0
|
|
20240102,102900,15416525,3365,3365,3365,3365,284
|
|
20240102,102800,14460865,3360,3360,3360,3360,8
|
|
20240102,102700,14433985,3365,3365,3365,3365,15
|
|
20240102,102600,14383510,3365,3365,3365,3365,50
|
|
20240102,102500,14215260,3365,3365,3365,3365,31
|
|
20240102,102400,14110945,3365,3365,3365,3365,0
|
|
20240102,102300,14110945,3365,3365,3365,3365,0
|
|
20240102,102200,14110945,3365,3360,3365,3360,32
|
|
20240102,102100,14003270,3365,3360,3365,3360,340
|
|
20240102,102000,12859510,3360,3360,3360,3360,0
|
|
20240102,101900,12859510,3360,3360,3360,3360,32
|
|
20240102,101800,12751990,3355,3355,3355,3355,129
|
|
20240102,101700,12319195,3365,3365,3365,3365,0
|
|
20240102,101600,12319195,3365,3370,3370,3365,770
|
|
20240102,101500,9726530,3370,3380,3380,3370,11
|
|
20240102,101400,9689430,3375,3375,3375,3375,1
|
|
20240102,101300,9686055,3380,3370,3380,3370,64
|
|
20240102,101200,9470040,3370,3370,3370,3370,31
|
|
20240102,101100,9365570,3375,3375,3375,3375,0
|
|
20240102,101000,9365570,3375,3375,3375,3370,136
|
|
20240102,100900,8906670,3380,3380,3380,3380,31
|
|
20240102,100800,8801890,3385,3385,3385,3385,33
|
|
20240102,100700,8690185,3385,3385,3385,3385,31
|
|
20240102,100600,8585250,3370,3370,3370,3370,0
|
|
20240102,100500,8585250,3370,3390,3390,3370,26
|
|
20240102,100400,8497290,3370,3370,3370,3370,0
|
|
20240102,100300,8497290,3370,3370,3375,3370,585
|
|
20240102,100200,6524915,3370,3365,3370,3365,243
|
|
20240102,100100,5706795,3360,3360,3360,3360,0
|
|
20240102,100000,5706795,3360,3365,3365,3360,1696
|