602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195900,89630405,3845,3845,3845,3845,409
|
|
20240102,195800,89630405,3845,3845,3845,3845,0
|
|
20240102,195700,89630405,3845,3845,3845,3845,0
|
|
20240102,195600,89630405,3845,3845,3845,3845,0
|
|
20240102,195500,89630405,3845,3845,3845,3845,0
|
|
20240102,195400,89630405,3845,3845,3845,3845,0
|
|
20240102,195300,89630405,3845,3845,3845,3845,0
|
|
20240102,195200,89630405,3845,3845,3845,3845,0
|
|
20240102,195100,89630405,3845,3845,3845,3845,0
|
|
20240102,195000,89630405,3845,3845,3845,3845,0
|
|
20240102,194900,89630405,3845,3845,3845,3845,0
|
|
20240102,194800,89630405,3845,3845,3845,3845,0
|
|
20240102,194700,89630405,3845,3845,3845,3845,0
|
|
20240102,194600,89630405,3845,3845,3845,3845,0
|
|
20240102,194500,89630405,3845,3845,3845,3845,0
|
|
20240102,194400,89630405,3845,3845,3845,3845,0
|
|
20240102,194300,89630405,3845,3845,3845,3845,0
|
|
20240102,194200,89630405,3845,3845,3845,3845,0
|
|
20240102,194100,89630405,3845,3845,3845,3845,0
|
|
20240102,194000,89630405,3845,3845,3845,3845,0
|
|
20240102,193900,89630405,3845,3845,3845,3845,0
|
|
20240102,193800,89630405,3845,3845,3845,3845,0
|
|
20240102,193700,89630405,3845,3845,3845,3845,0
|
|
20240102,193600,89630405,3845,3845,3845,3845,0
|
|
20240102,193500,89630405,3845,3845,3845,3845,0
|
|
20240102,193400,89630405,3845,3845,3845,3845,0
|
|
20240102,193300,89630405,3845,3845,3845,3845,0
|
|
20240102,193200,89630405,3845,3845,3845,3845,0
|
|
20240102,193100,89630405,3845,3845,3845,3845,0
|
|
20240102,193000,89630405,3845,3845,3845,3845,0
|
|
20240102,192900,89630405,3845,3845,3845,3845,409
|
|
20240102,192800,89630405,3845,3845,3845,3845,0
|
|
20240102,192700,89630405,3845,3845,3845,3845,0
|
|
20240102,192600,89630405,3845,3845,3845,3845,0
|
|
20240102,192500,89630405,3845,3845,3845,3845,0
|
|
20240102,192400,89630405,3845,3845,3845,3845,0
|
|
20240102,192300,89630405,3845,3845,3845,3845,0
|
|
20240102,192200,89630405,3845,3845,3845,3845,0
|
|
20240102,192100,89630405,3845,3845,3845,3845,0
|
|
20240102,192000,89630405,3845,3845,3845,3845,0
|
|
20240102,191900,89630405,3845,3845,3845,3845,0
|
|
20240102,191800,89630405,3845,3845,3845,3845,0
|
|
20240102,191700,89630405,3845,3845,3845,3845,0
|
|
20240102,191600,89630405,3845,3845,3845,3845,0
|
|
20240102,191500,89630405,3845,3845,3845,3845,0
|
|
20240102,191400,89630405,3845,3845,3845,3845,0
|
|
20240102,191300,89630405,3845,3845,3845,3845,0
|
|
20240102,191200,89630405,3845,3845,3845,3845,0
|
|
20240102,191100,89630405,3845,3845,3845,3845,0
|
|
20240102,191000,89630405,3845,3845,3845,3845,0
|
|
20240102,190900,89630405,3845,3845,3845,3845,0
|
|
20240102,190800,89630405,3845,3845,3845,3845,0
|
|
20240102,190700,89630405,3845,3845,3845,3845,0
|
|
20240102,190600,89630405,3845,3845,3845,3845,0
|
|
20240102,190500,89630405,3845,3845,3845,3845,0
|
|
20240102,190400,89630405,3845,3845,3845,3845,0
|
|
20240102,190300,89630405,3845,3845,3845,3845,0
|
|
20240102,190200,89630405,3845,3845,3845,3845,0
|
|
20240102,190100,89630405,3845,3845,3845,3845,0
|
|
20240102,190000,89630405,3845,3845,3845,3845,0
|
|
20240102,185900,89630405,3845,3845,3845,3845,409
|
|
20240102,185800,89630405,3845,3845,3845,3845,0
|
|
20240102,185700,89630405,3845,3845,3845,3845,0
|
|
20240102,185600,89630405,3845,3845,3845,3845,0
|
|
20240102,185500,89630405,3845,3845,3845,3845,0
|
|
20240102,185400,89630405,3845,3845,3845,3845,0
|
|
20240102,185300,89630405,3845,3845,3845,3845,0
|
|
20240102,185200,89630405,3845,3845,3845,3845,0
|
|
20240102,185100,89630405,3845,3845,3845,3845,0
|
|
20240102,185000,89630405,3845,3845,3845,3845,0
|
|
20240102,184900,89630405,3845,3845,3845,3845,0
|
|
20240102,184800,89630405,3845,3845,3845,3845,0
|
|
20240102,184700,89630405,3845,3845,3845,3845,0
|
|
20240102,184600,89630405,3845,3845,3845,3845,0
|
|
20240102,184500,89630405,3845,3845,3845,3845,0
|
|
20240102,184400,89630405,3845,3845,3845,3845,0
|
|
20240102,184300,89630405,3845,3845,3845,3845,0
|
|
20240102,184200,89630405,3845,3845,3845,3845,0
|
|
20240102,184100,89630405,3845,3845,3845,3845,0
|
|
20240102,184000,89630405,3845,3845,3845,3845,0
|
|
20240102,183900,89630405,3845,3845,3845,3845,0
|
|
20240102,183800,89630405,3845,3845,3845,3845,0
|
|
20240102,183700,89630405,3845,3845,3845,3845,0
|
|
20240102,183600,89630405,3845,3845,3845,3845,0
|
|
20240102,183500,89630405,3845,3845,3845,3845,0
|
|
20240102,183400,89630405,3845,3845,3845,3845,0
|
|
20240102,183300,89630405,3845,3845,3845,3845,0
|
|
20240102,183200,89630405,3845,3845,3845,3845,0
|
|
20240102,183100,89630405,3845,3845,3845,3845,0
|
|
20240102,183000,89630405,3845,3845,3845,3845,0
|
|
20240102,182900,89630405,3845,3845,3845,3845,409
|
|
20240102,182800,89630405,3845,3845,3845,3845,0
|
|
20240102,182700,89630405,3845,3845,3845,3845,0
|
|
20240102,182600,89630405,3845,3845,3845,3845,0
|
|
20240102,182500,89630405,3845,3845,3845,3845,0
|
|
20240102,182400,89630405,3845,3845,3845,3845,0
|
|
20240102,182300,89630405,3845,3845,3845,3845,0
|
|
20240102,182200,89630405,3845,3845,3845,3845,0
|
|
20240102,182100,89630405,3845,3845,3845,3845,0
|
|
20240102,182000,89630405,3845,3845,3845,3845,0
|
|
20240102,181900,89630405,3845,3845,3845,3845,0
|
|
20240102,181800,89630405,3845,3845,3845,3845,0
|
|
20240102,181700,89630405,3845,3845,3845,3845,0
|
|
20240102,181600,89630405,3845,3845,3845,3845,0
|
|
20240102,181500,89630405,3845,3845,3845,3845,0
|
|
20240102,181400,89630405,3845,3845,3845,3845,0
|
|
20240102,181300,89630405,3845,3845,3845,3845,0
|
|
20240102,181200,89630405,3845,3845,3845,3845,0
|
|
20240102,181100,89630405,3845,3845,3845,3845,0
|
|
20240102,181000,89630405,3845,3845,3845,3845,0
|
|
20240102,180900,89630405,3845,3845,3845,3845,0
|
|
20240102,180800,89630405,3845,3845,3845,3845,0
|
|
20240102,180700,89630405,3845,3845,3845,3845,0
|
|
20240102,180600,89630405,3845,3845,3845,3845,0
|
|
20240102,180500,89630405,3845,3845,3845,3845,0
|
|
20240102,180400,89630405,3845,3845,3845,3845,0
|
|
20240102,180300,89630405,3845,3845,3845,3845,0
|
|
20240102,180200,89630405,3845,3845,3845,3845,0
|
|
20240102,180100,89630405,3845,3845,3845,3845,0
|
|
20240102,180000,89630405,3845,3845,3845,3845,0
|
|
20240102,175900,89630405,3845,3845,3845,3845,409
|
|
20240102,175800,89630405,3845,3845,3845,3845,0
|
|
20240102,175700,89630405,3845,3845,3845,3845,0
|
|
20240102,175600,89630405,3845,3845,3845,3845,0
|
|
20240102,175500,89630405,3845,3845,3845,3845,0
|
|
20240102,175400,89630405,3845,3845,3845,3845,0
|
|
20240102,175300,89630405,3845,3845,3845,3845,0
|
|
20240102,175200,89630405,3845,3845,3845,3845,0
|
|
20240102,175100,89630405,3845,3845,3845,3845,0
|
|
20240102,175000,89630405,3845,3845,3845,3845,0
|
|
20240102,174900,89630405,3845,3845,3845,3845,0
|
|
20240102,174800,89630405,3845,3845,3845,3845,0
|
|
20240102,174700,89630405,3845,3845,3845,3845,0
|
|
20240102,174600,89630405,3845,3845,3845,3845,0
|
|
20240102,174500,89630405,3845,3845,3845,3845,0
|
|
20240102,174400,89630405,3845,3845,3845,3845,0
|
|
20240102,174300,89630405,3845,3845,3845,3845,0
|
|
20240102,174200,89630405,3845,3845,3845,3845,0
|
|
20240102,174100,89630405,3845,3845,3845,3845,0
|
|
20240102,174000,89630405,3845,3845,3845,3845,0
|
|
20240102,173900,89630405,3845,3845,3845,3845,0
|
|
20240102,173800,89630405,3845,3845,3845,3845,0
|
|
20240102,173700,89630405,3845,3845,3845,3845,0
|
|
20240102,173600,89630405,3845,3845,3845,3845,0
|
|
20240102,173500,89630405,3845,3845,3845,3845,0
|
|
20240102,173400,89630405,3845,3845,3845,3845,0
|
|
20240102,173300,89630405,3845,3845,3845,3845,0
|
|
20240102,173200,89630405,3845,3845,3845,3845,0
|
|
20240102,173100,89630405,3845,3845,3845,3845,0
|
|
20240102,173000,89630405,3845,3845,3845,3845,0
|
|
20240102,172900,89630405,3845,3845,3845,3845,409
|
|
20240102,172800,89630405,3845,3845,3845,3845,0
|
|
20240102,172700,89630405,3845,3845,3845,3845,0
|
|
20240102,172600,89630405,3845,3845,3845,3845,0
|
|
20240102,172500,89630405,3845,3845,3845,3845,0
|
|
20240102,172400,89630405,3845,3845,3845,3845,0
|
|
20240102,172300,89630405,3845,3845,3845,3845,0
|
|
20240102,172200,89630405,3845,3845,3845,3845,0
|
|
20240102,172100,89630405,3845,3845,3845,3845,0
|
|
20240102,172000,89630405,3845,3845,3845,3845,0
|
|
20240102,171900,89630405,3845,3845,3845,3845,0
|
|
20240102,171800,89630405,3845,3845,3845,3845,0
|
|
20240102,171700,89630405,3845,3845,3845,3845,0
|
|
20240102,171600,89630405,3845,3845,3845,3845,0
|
|
20240102,171500,89630405,3845,3845,3845,3845,0
|
|
20240102,171400,89630405,3845,3845,3845,3845,0
|
|
20240102,171300,89630405,3845,3845,3845,3845,0
|
|
20240102,171200,89630405,3845,3845,3845,3845,0
|
|
20240102,171100,89630405,3845,3845,3845,3845,0
|
|
20240102,171000,89630405,3845,3845,3845,3845,0
|
|
20240102,170900,89630405,3845,3845,3845,3845,0
|
|
20240102,170800,89630405,3845,3845,3845,3845,0
|
|
20240102,170700,89630405,3845,3845,3845,3845,0
|
|
20240102,170600,89630405,3845,3845,3845,3845,0
|
|
20240102,170500,89630405,3845,3845,3845,3845,0
|
|
20240102,170400,89630405,3845,3845,3845,3845,0
|
|
20240102,170300,89630405,3845,3845,3845,3845,0
|
|
20240102,170200,89630405,3845,3845,3845,3845,0
|
|
20240102,170100,89630405,3845,3845,3845,3845,0
|
|
20240102,170000,89630405,3845,3845,3845,3845,0
|
|
20240102,165900,89630405,3845,3845,3845,3845,409
|
|
20240102,165800,89630405,3845,3845,3845,3845,0
|
|
20240102,165700,89630405,3845,3845,3845,3845,0
|
|
20240102,165600,89630405,3845,3845,3845,3845,0
|
|
20240102,165500,89630405,3845,3845,3845,3845,0
|
|
20240102,165400,89630405,3845,3845,3845,3845,0
|
|
20240102,165300,89630405,3845,3845,3845,3845,0
|
|
20240102,165200,89630405,3845,3845,3845,3845,0
|
|
20240102,165100,89630405,3845,3845,3845,3845,0
|
|
20240102,165000,89630405,3845,3845,3845,3845,0
|
|
20240102,164900,89630405,3845,3845,3845,3845,0
|
|
20240102,164800,89630405,3845,3845,3845,3845,0
|
|
20240102,164700,89630405,3845,3845,3845,3845,0
|
|
20240102,164600,89630405,3845,3845,3845,3845,0
|
|
20240102,164500,89630405,3845,3845,3845,3845,0
|
|
20240102,164400,89630405,3845,3845,3845,3845,0
|
|
20240102,164300,89630405,3845,3845,3845,3845,0
|
|
20240102,164200,89630405,3845,3845,3845,3845,0
|
|
20240102,164100,89630405,3845,3845,3845,3845,0
|
|
20240102,164000,89630405,3845,3845,3845,3845,0
|
|
20240102,163900,89630405,3845,3845,3845,3845,0
|
|
20240102,163800,89630405,3845,3845,3845,3845,0
|
|
20240102,163700,89630405,3845,3845,3845,3845,0
|
|
20240102,163600,89630405,3845,3845,3845,3845,0
|
|
20240102,163500,89630405,3845,3845,3845,3845,0
|
|
20240102,163400,89630405,3845,3845,3845,3845,0
|
|
20240102,163300,89630405,3845,3845,3845,3845,0
|
|
20240102,163200,89630405,3845,3845,3845,3845,0
|
|
20240102,163100,89630405,3845,3845,3845,3845,0
|
|
20240102,163000,89630405,3845,3845,3845,3845,0
|
|
20240102,162900,89630405,3845,3845,3845,3845,409
|
|
20240102,162800,89630405,3845,3845,3845,3845,0
|
|
20240102,162700,89630405,3845,3845,3845,3845,0
|
|
20240102,162600,89630405,3845,3845,3845,3845,0
|
|
20240102,162500,89630405,3845,3845,3845,3845,0
|
|
20240102,162400,89630405,3845,3845,3845,3845,0
|
|
20240102,162300,89630405,3845,3845,3845,3845,0
|
|
20240102,162200,89630405,3845,3845,3845,3845,0
|
|
20240102,162100,89630405,3845,3845,3845,3845,0
|
|
20240102,162000,89630405,3845,3845,3845,3845,0
|
|
20240102,161900,89630405,3845,3845,3845,3845,0
|
|
20240102,161800,89630405,3845,3845,3845,3845,0
|
|
20240102,161700,89630405,3845,3845,3845,3845,0
|
|
20240102,161600,89630405,3845,3845,3845,3845,0
|
|
20240102,161500,89630405,3845,3845,3845,3845,0
|
|
20240102,161400,89630405,3845,3845,3845,3845,0
|
|
20240102,161300,89630405,3845,3845,3845,3845,0
|
|
20240102,161200,89630405,3845,3845,3845,3845,0
|
|
20240102,161100,89630405,3845,3845,3845,3845,0
|
|
20240102,161000,89630405,3845,3845,3845,3845,0
|
|
20240102,160900,89630405,3845,3845,3845,3845,0
|
|
20240102,160800,89630405,3845,3845,3845,3845,0
|
|
20240102,160700,89630405,3845,3845,3845,3845,0
|
|
20240102,160600,89630405,3845,3845,3845,3845,0
|
|
20240102,160500,89630405,3845,3845,3845,3845,0
|
|
20240102,160400,89630405,3845,3845,3845,3845,0
|
|
20240102,160300,89630405,3845,3845,3845,3845,0
|
|
20240102,160200,89630405,3845,3845,3845,3845,0
|
|
20240102,160100,89630405,3845,3845,3845,3845,0
|
|
20240102,160000,89630405,3845,3845,3845,3845,0
|
|
20240102,155900,89630405,3845,3845,3845,3845,409
|
|
20240102,155800,89630405,3845,3845,3845,3845,0
|
|
20240102,155700,89630405,3845,3845,3845,3845,0
|
|
20240102,155600,89630405,3845,3845,3845,3845,0
|
|
20240102,155500,89630405,3845,3845,3845,3845,0
|
|
20240102,155400,89630405,3845,3845,3845,3845,0
|
|
20240102,155300,89630405,3845,3845,3845,3845,0
|
|
20240102,155200,89630405,3845,3845,3845,3845,0
|
|
20240102,155100,89630405,3845,3845,3845,3845,0
|
|
20240102,155000,89630405,3845,3845,3845,3845,0
|
|
20240102,154900,89630405,3845,3845,3845,3845,0
|
|
20240102,154800,89630405,3845,3845,3845,3845,0
|
|
20240102,154700,89630405,3845,3845,3845,3845,0
|
|
20240102,154600,89630405,3845,3845,3845,3845,0
|
|
20240102,154500,89630405,3845,3845,3845,3845,0
|
|
20240102,154400,89630405,3845,3845,3845,3845,0
|
|
20240102,154300,89630405,3845,3845,3845,3845,0
|
|
20240102,154200,89630405,3845,3845,3845,3845,0
|
|
20240102,154100,89630405,3845,3845,3845,3845,0
|
|
20240102,154000,89630405,3845,3845,3845,3845,0
|
|
20240102,153900,89630405,3845,3845,3845,3845,0
|
|
20240102,153800,89630405,3845,3845,3845,3845,0
|
|
20240102,153700,89630405,3845,3845,3845,3845,0
|
|
20240102,153600,89630405,3845,3845,3845,3845,0
|
|
20240102,153500,89630405,3845,3845,3845,3845,0
|
|
20240102,153400,89630405,3845,3845,3845,3845,0
|
|
20240102,153300,89630405,3845,3845,3845,3845,0
|
|
20240102,153200,89630405,3845,3845,3845,3845,0
|
|
20240102,153100,89630405,3845,3845,3845,3845,0
|
|
20240102,153000,89630405,3845,3845,3845,3845,409
|
|
20240102,152900,88057800,3845,3845,3845,3845,0
|
|
20240102,152800,88057800,3845,3845,3845,3845,0
|
|
20240102,152700,88057800,3845,3845,3845,3845,0
|
|
20240102,152600,88057800,3845,3845,3845,3845,0
|
|
20240102,152500,88057800,3845,3845,3845,3845,0
|
|
20240102,152400,88057800,3845,3845,3845,3845,0
|
|
20240102,152300,88057800,3845,3845,3845,3845,0
|
|
20240102,152200,88057800,3845,3845,3845,3845,0
|
|
20240102,152100,88057800,3845,3845,3845,3845,0
|
|
20240102,152000,88057800,3845,3845,3845,3845,0
|
|
20240102,151900,88057800,3845,3840,3845,3840,15
|
|
20240102,151800,88000135,3845,3845,3845,3845,0
|
|
20240102,151700,88000135,3845,3845,3845,3845,0
|
|
20240102,151600,88000135,3845,3835,3845,3835,289
|
|
20240102,151500,86891810,3835,3810,3835,3810,2000
|
|
20240102,151400,79241025,3810,3810,3810,3810,0
|
|
20240102,151300,79241025,3810,3810,3810,3810,0
|
|
20240102,151200,79241025,3810,3810,3810,3810,71
|
|
20240102,151100,78970515,3810,3810,3810,3810,0
|
|
20240102,151000,78970515,3810,3810,3810,3810,200
|
|
20240102,150900,78208515,3815,3815,3815,3815,51
|
|
20240102,150800,78013950,3810,3810,3810,3810,0
|
|
20240102,150700,78013950,3810,3810,3810,3810,29
|
|
20240102,150600,77903460,3820,3820,3820,3820,0
|
|
20240102,150500,77903460,3820,3820,3820,3820,0
|
|
20240102,150400,77903460,3820,3820,3820,3820,0
|
|
20240102,150300,77903460,3820,3820,3820,3820,0
|
|
20240102,150200,77903460,3820,3820,3820,3820,0
|
|
20240102,150100,77903460,3820,3820,3820,3820,2
|
|
20240102,150000,77895820,3820,3820,3820,3820,0
|
|
20240102,145900,77895820,3820,3820,3820,3820,0
|
|
20240102,145800,77895820,3820,3820,3820,3820,0
|
|
20240102,145700,77895820,3820,3820,3820,3820,0
|
|
20240102,145600,77895820,3820,3820,3820,3820,0
|
|
20240102,145500,77895820,3820,3820,3820,3820,0
|
|
20240102,145400,77895820,3820,3820,3820,3820,0
|
|
20240102,145300,77895820,3820,3820,3820,3820,0
|
|
20240102,145200,77895820,3820,3820,3820,3820,0
|
|
20240102,145100,77895820,3820,3820,3820,3820,0
|
|
20240102,145000,77895820,3820,3820,3820,3820,0
|
|
20240102,144900,77895820,3820,3820,3820,3820,0
|
|
20240102,144800,77895820,3820,3820,3820,3820,2
|
|
20240102,144700,77888180,3805,3805,3805,3805,38
|
|
20240102,144600,77743590,3820,3810,3820,3810,1735
|
|
20240102,144500,71133220,3820,3820,3820,3820,0
|
|
20240102,144400,71133220,3820,3820,3820,3820,0
|
|
20240102,144300,71133220,3820,3820,3820,3820,1
|
|
20240102,144200,71129400,3820,3820,3820,3820,143
|
|
20240102,144100,70583140,3820,3820,3820,3820,27
|
|
20240102,144000,70480000,3810,3810,3810,3810,0
|
|
20240102,143900,70480000,3810,3810,3810,3810,6
|
|
20240102,143800,70457140,3820,3820,3820,3820,0
|
|
20240102,143700,70457140,3820,3820,3820,3820,0
|
|
20240102,143600,70457140,3820,3820,3820,3820,0
|
|
20240102,143500,70457140,3820,3820,3820,3820,0
|
|
20240102,143400,70457140,3820,3820,3820,3820,0
|
|
20240102,143300,70457140,3820,3820,3820,3820,0
|
|
20240102,143200,70457140,3820,3820,3820,3820,0
|
|
20240102,143100,70457140,3820,3820,3820,3820,0
|
|
20240102,143000,70457140,3820,3820,3820,3820,52
|
|
20240102,142900,70258500,3820,3820,3820,3820,0
|
|
20240102,142800,70258500,3820,3820,3820,3820,0
|
|
20240102,142700,70258500,3820,3820,3820,3820,0
|
|
20240102,142600,70258500,3820,3820,3820,3820,0
|
|
20240102,142500,70258500,3820,3820,3820,3820,0
|
|
20240102,142400,70258500,3820,3820,3820,3820,0
|
|
20240102,142300,70258500,3820,3820,3820,3820,10
|
|
20240102,142200,70220300,3810,3810,3810,3810,0
|
|
20240102,142100,70220300,3810,3810,3810,3810,49
|
|
20240102,142000,70033610,3820,3820,3820,3820,2
|
|
20240102,141900,70025970,3820,3820,3820,3820,0
|
|
20240102,141800,70025970,3820,3820,3820,3820,0
|
|
20240102,141700,70025970,3820,3820,3820,3820,0
|
|
20240102,141600,70025970,3820,3820,3820,3820,0
|
|
20240102,141500,70025970,3820,3820,3820,3820,0
|
|
20240102,141400,70025970,3820,3820,3820,3820,0
|
|
20240102,141300,70025970,3820,3820,3820,3820,0
|
|
20240102,141200,70025970,3820,3820,3820,3820,1601
|
|
20240102,141100,63910150,3820,3820,3820,3820,0
|
|
20240102,141000,63910150,3820,3815,3820,3815,236
|
|
20240102,140900,63009800,3815,3815,3815,3815,0
|
|
20240102,140800,63009800,3815,3815,3815,3815,27
|
|
20240102,140700,62906795,3815,3815,3815,3815,0
|
|
20240102,140600,62906795,3815,3815,3815,3815,0
|
|
20240102,140500,62906795,3815,3815,3815,3815,0
|
|
20240102,140400,62906795,3815,3815,3815,3815,0
|
|
20240102,140300,62906795,3815,3815,3815,3815,20
|
|
20240102,140200,62830495,3815,3815,3815,3815,34
|
|
20240102,140100,62700785,3815,3815,3815,3815,0
|
|
20240102,140000,62700785,3815,3815,3815,3815,0
|
|
20240102,135900,62700785,3815,3815,3815,3815,5
|
|
20240102,135800,62681710,3805,3805,3805,3805,0
|
|
20240102,135700,62681710,3805,3805,3805,3805,93
|
|
20240102,135600,62327845,3800,3800,3800,3800,0
|
|
20240102,135500,62327845,3800,3800,3800,3800,0
|
|
20240102,135400,62327845,3800,3800,3800,3800,0
|
|
20240102,135300,62327845,3800,3800,3800,3800,0
|
|
20240102,135200,62327845,3800,3800,3800,3800,0
|
|
20240102,135100,62327845,3800,3800,3800,3800,0
|
|
20240102,135000,62327845,3800,3800,3800,3800,0
|
|
20240102,134900,62327845,3800,3800,3800,3800,0
|
|
20240102,134800,62327845,3800,3800,3800,3800,0
|
|
20240102,134700,62327845,3800,3800,3800,3800,0
|
|
20240102,134600,62327845,3800,3800,3800,3800,0
|
|
20240102,134500,62327845,3800,3800,3800,3800,0
|
|
20240102,134400,62327845,3800,3800,3800,3800,0
|
|
20240102,134300,62327845,3800,3800,3800,3800,0
|
|
20240102,134200,62327845,3800,3800,3800,3800,0
|
|
20240102,134100,62327845,3800,3800,3800,3800,0
|
|
20240102,134000,62327845,3800,3800,3800,3800,0
|
|
20240102,133900,62327845,3800,3800,3800,3800,0
|
|
20240102,133800,62327845,3800,3800,3800,3800,206
|
|
20240102,133700,61545045,3815,3815,3815,3815,0
|
|
20240102,133600,61545045,3815,3815,3815,3815,0
|
|
20240102,133500,61545045,3815,3815,3815,3815,27
|
|
20240102,133400,61442040,3815,3815,3815,3815,0
|
|
20240102,133300,61442040,3815,3815,3815,3815,0
|
|
20240102,133200,61442040,3815,3815,3815,3815,0
|
|
20240102,133100,61442040,3815,3815,3815,3815,9
|
|
20240102,133000,61407705,3800,3800,3800,3800,74
|
|
20240102,132900,61126505,3800,3800,3800,3800,0
|
|
20240102,132800,61126505,3800,3800,3800,3800,0
|
|
20240102,132700,61126505,3800,3800,3800,3800,0
|
|
20240102,132600,61126505,3800,3800,3800,3800,0
|
|
20240102,132500,61126505,3800,3800,3800,3800,0
|
|
20240102,132400,61126505,3800,3800,3800,3800,0
|
|
20240102,132300,61126505,3800,3800,3800,3800,0
|
|
20240102,132200,61126505,3800,3800,3800,3800,0
|
|
20240102,132100,61126505,3800,3800,3800,3800,0
|
|
20240102,132000,61126505,3800,3800,3800,3800,32
|
|
20240102,131900,61004905,3800,3805,3805,3800,149
|
|
20240102,131800,60438430,3800,3800,3800,3800,0
|
|
20240102,131700,60438430,3800,3800,3800,3800,57
|
|
20240102,131600,60221830,3815,3815,3815,3815,0
|
|
20240102,131500,60221830,3815,3815,3815,3815,0
|
|
20240102,131400,60221830,3815,3815,3815,3815,0
|
|
20240102,131300,60221830,3815,3815,3815,3815,0
|
|
20240102,131200,60221830,3815,3815,3815,3815,0
|
|
20240102,131100,60221830,3815,3815,3815,3815,0
|
|
20240102,131000,60221830,3815,3815,3815,3815,0
|
|
20240102,130900,60221830,3815,3815,3815,3815,0
|
|
20240102,130800,60221830,3815,3815,3815,3815,10
|
|
20240102,130700,60183680,3815,3815,3815,3815,0
|
|
20240102,130600,60183680,3815,3815,3815,3815,0
|
|
20240102,130500,60183680,3815,3815,3815,3815,5
|
|
20240102,130400,60164605,3820,3820,3820,3820,0
|
|
20240102,130300,60164605,3820,3820,3820,3820,0
|
|
20240102,130200,60164605,3820,3820,3820,3820,27
|
|
20240102,130100,60061465,3795,3795,3795,3795,0
|
|
20240102,130000,60061465,3795,3795,3795,3795,0
|
|
20240102,125900,60061465,3795,3795,3795,3795,0
|
|
20240102,125800,60061465,3795,3795,3795,3795,0
|
|
20240102,125700,60061465,3795,3795,3795,3795,0
|
|
20240102,125600,60061465,3795,3795,3795,3795,0
|
|
20240102,125500,60061465,3795,3795,3795,3795,28
|
|
20240102,125400,59955205,3820,3820,3820,3820,0
|
|
20240102,125300,59955205,3820,3820,3820,3820,0
|
|
20240102,125200,59955205,3820,3820,3820,3820,0
|
|
20240102,125100,59955205,3820,3820,3820,3820,0
|
|
20240102,125000,59955205,3820,3820,3820,3820,0
|
|
20240102,124900,59955205,3820,3820,3820,3820,0
|
|
20240102,124800,59955205,3820,3820,3820,3820,0
|
|
20240102,124700,59955205,3820,3820,3820,3820,0
|
|
20240102,124600,59955205,3820,3820,3820,3820,0
|
|
20240102,124500,59955205,3820,3820,3820,3820,0
|
|
20240102,124400,59955205,3820,3820,3820,3820,0
|
|
20240102,124300,59955205,3820,3820,3820,3820,0
|
|
20240102,124200,59955205,3820,3820,3820,3820,0
|
|
20240102,124100,59955205,3820,3820,3820,3820,0
|
|
20240102,124000,59955205,3820,3820,3820,3820,0
|
|
20240102,123900,59955205,3820,3820,3820,3820,0
|
|
20240102,123800,59955205,3820,3820,3820,3820,0
|
|
20240102,123700,59955205,3820,3820,3820,3820,0
|
|
20240102,123600,59955205,3820,3820,3820,3820,0
|
|
20240102,123500,59955205,3820,3820,3820,3820,0
|
|
20240102,123400,59955205,3820,3820,3820,3820,0
|
|
20240102,123300,59955205,3820,3820,3820,3820,0
|
|
20240102,123200,59955205,3820,3820,3820,3820,0
|
|
20240102,123100,59955205,3820,3820,3820,3820,0
|
|
20240102,123000,59955205,3820,3820,3820,3820,0
|
|
20240102,122900,59955205,3820,3820,3820,3820,27
|
|
20240102,122800,59852065,3800,3800,3800,3800,2501
|
|
20240102,122700,50348265,3800,3800,3800,3800,23
|
|
20240102,122600,50260865,3820,3820,3820,3820,0
|
|
20240102,122500,50260865,3820,3820,3820,3820,0
|
|
20240102,122400,50260865,3820,3820,3820,3820,0
|
|
20240102,122300,50260865,3820,3820,3820,3820,0
|
|
20240102,122200,50260865,3820,3820,3820,3820,0
|
|
20240102,122100,50260865,3820,3820,3820,3820,0
|
|
20240102,122000,50260865,3820,3820,3820,3820,0
|
|
20240102,121900,50260865,3820,3820,3820,3820,0
|
|
20240102,121800,50260865,3820,3820,3820,3820,0
|
|
20240102,121700,50260865,3820,3820,3820,3820,0
|
|
20240102,121600,50260865,3820,3820,3820,3820,0
|
|
20240102,121500,50260865,3820,3820,3820,3820,0
|
|
20240102,121400,50260865,3820,3820,3820,3820,0
|
|
20240102,121300,50260865,3820,3820,3820,3820,850
|
|
20240102,121200,47013865,3800,3800,3800,3800,28
|
|
20240102,121100,46907465,3800,3800,3800,3800,115
|
|
20240102,121000,46470465,3800,3800,3800,3800,0
|
|
20240102,120900,46470465,3800,3800,3800,3800,25
|
|
20240102,120800,46375465,3820,3820,3820,3820,0
|
|
20240102,120700,46375465,3820,3820,3820,3820,115
|
|
20240102,120600,45936165,3820,3820,3820,3820,460
|
|
20240102,120500,44178965,3820,3820,3820,3820,0
|
|
20240102,120400,44178965,3820,3820,3820,3820,0
|
|
20240102,120300,44178965,3820,3820,3820,3820,0
|
|
20240102,120200,44178965,3820,3820,3820,3820,300
|
|
20240102,120100,43032965,3820,3820,3820,3820,0
|
|
20240102,120000,43032965,3820,3820,3820,3820,0
|
|
20240102,115900,43032965,3820,3820,3820,3820,0
|
|
20240102,115800,43032965,3820,3820,3820,3820,0
|
|
20240102,115700,43032965,3820,3820,3820,3820,0
|
|
20240102,115600,43032965,3820,3810,3820,3810,27
|
|
20240102,115500,42929835,3795,3795,3795,3795,0
|
|
20240102,115400,42929835,3795,3800,3800,3795,216
|
|
20240102,115300,42109575,3800,3800,3800,3800,0
|
|
20240102,115200,42109575,3800,3800,3800,3800,0
|
|
20240102,115100,42109575,3800,3800,3800,3800,0
|
|
20240102,115000,42109575,3800,3800,3800,3800,0
|
|
20240102,114900,42109575,3800,3800,3800,3800,0
|
|
20240102,114800,42109575,3800,3800,3800,3800,0
|
|
20240102,114700,42109575,3800,3800,3800,3800,16
|
|
20240102,114600,42048775,3800,3800,3800,3800,0
|
|
20240102,114500,42048775,3800,3800,3800,3800,0
|
|
20240102,114400,42048775,3800,3800,3800,3800,981
|
|
20240102,114300,38320975,3800,3800,3800,3800,0
|
|
20240102,114200,38320975,3800,3800,3800,3800,0
|
|
20240102,114100,38320975,3800,3800,3800,3800,98
|
|
20240102,114000,37948575,3800,3800,3800,3800,0
|
|
20240102,113900,37948575,3800,3800,3800,3800,0
|
|
20240102,113800,37948575,3800,3800,3800,3800,0
|
|
20240102,113700,37948575,3800,3800,3800,3800,0
|
|
20240102,113600,37948575,3800,3800,3800,3800,0
|
|
20240102,113500,37948575,3800,3800,3800,3800,0
|
|
20240102,113400,37948575,3800,3800,3800,3800,0
|
|
20240102,113300,37948575,3800,3800,3800,3800,0
|
|
20240102,113200,37948575,3800,3800,3800,3800,0
|
|
20240102,113100,37948575,3800,3800,3800,3800,0
|
|
20240102,113000,37948575,3800,3800,3800,3800,0
|
|
20240102,112900,37948575,3800,3800,3800,3800,28
|
|
20240102,112800,37842175,3810,3810,3810,3810,351
|
|
20240102,112700,36504865,3810,3810,3810,3810,100
|
|
20240102,112600,36123865,3810,3810,3810,3810,0
|
|
20240102,112500,36123865,3810,3810,3810,3810,0
|
|
20240102,112400,36123865,3810,3810,3810,3810,100
|
|
20240102,112300,35742865,3810,3810,3810,3810,27
|
|
20240102,112200,35639995,3800,3800,3800,3800,0
|
|
20240102,112100,35639995,3800,3800,3800,3800,0
|
|
20240102,112000,35639995,3800,3800,3800,3800,0
|
|
20240102,111900,35639995,3800,3800,3800,3800,0
|
|
20240102,111800,35639995,3800,3800,3800,3800,0
|
|
20240102,111700,35639995,3800,3800,3800,3800,0
|
|
20240102,111600,35639995,3800,3800,3800,3800,0
|
|
20240102,111500,35639995,3800,3800,3800,3800,100
|
|
20240102,111400,35259995,3800,3800,3800,3800,0
|
|
20240102,111300,35259995,3800,3800,3800,3800,0
|
|
20240102,111200,35259995,3800,3800,3800,3800,0
|
|
20240102,111100,35259995,3800,3800,3800,3800,0
|
|
20240102,111000,35259995,3800,3800,3800,3800,0
|
|
20240102,110900,35259995,3800,3800,3800,3800,0
|
|
20240102,110800,35259995,3800,3800,3800,3800,0
|
|
20240102,110700,35259995,3800,3800,3800,3800,0
|
|
20240102,110600,35259995,3800,3800,3800,3800,0
|
|
20240102,110500,35259995,3800,3800,3800,3800,0
|
|
20240102,110400,35259995,3800,3800,3800,3800,0
|
|
20240102,110300,35259995,3800,3800,3800,3800,0
|
|
20240102,110200,35259995,3800,3800,3800,3800,0
|
|
20240102,110100,35259995,3800,3800,3800,3800,0
|
|
20240102,110000,35259995,3800,3800,3800,3800,106
|
|
20240102,105900,34857195,3800,3800,3800,3800,13
|
|
20240102,105800,34807795,3800,3800,3800,3800,0
|
|
20240102,105700,34807795,3800,3800,3800,3800,0
|
|
20240102,105600,34807795,3800,3800,3800,3800,465
|
|
20240102,105500,33040795,3800,3800,3800,3800,0
|
|
20240102,105400,33040795,3800,3800,3800,3800,0
|
|
20240102,105300,33040795,3800,3800,3800,3800,0
|
|
20240102,105200,33040795,3800,3805,3805,3800,70
|
|
20240102,105100,32774545,3810,3810,3810,3810,1
|
|
20240102,105000,32770735,3810,3810,3810,3810,189
|
|
20240102,104900,32050645,3810,3810,3810,3810,0
|
|
20240102,104800,32050645,3810,3810,3810,3810,14
|
|
20240102,104700,31997305,3810,3810,3810,3810,0
|
|
20240102,104600,31997305,3810,3810,3810,3810,28
|
|
20240102,104500,31890625,3820,3820,3820,3820,0
|
|
20240102,104400,31890625,3820,3820,3820,3820,2
|
|
20240102,104300,31882985,3820,3820,3820,3820,143
|
|
20240102,104200,31336725,3820,3820,3820,3820,0
|
|
20240102,104100,31336725,3820,3820,3820,3820,0
|
|
20240102,104000,31336725,3820,3820,3820,3820,0
|
|
20240102,103900,31336725,3820,3810,3820,3810,978
|
|
20240102,103800,27602690,3815,3815,3815,3815,0
|
|
20240102,103700,27602690,3815,3815,3815,3815,25
|
|
20240102,103600,27507315,3805,3805,3805,3805,53
|
|
20240102,103500,27305650,3800,3800,3800,3800,55
|
|
20240102,103400,27096650,3800,3800,3800,3800,0
|
|
20240102,103300,27096650,3800,3800,3800,3800,0
|
|
20240102,103200,27096650,3800,3800,3800,3800,0
|
|
20240102,103100,27096650,3800,3800,3800,3800,0
|
|
20240102,103000,27096650,3800,3800,3800,3800,0
|
|
20240102,102900,27096650,3800,3800,3800,3800,0
|
|
20240102,102800,27096650,3800,3800,3800,3800,0
|
|
20240102,102700,27096650,3800,3800,3800,3800,0
|
|
20240102,102600,27096650,3800,3800,3800,3800,615
|
|
20240102,102500,24759650,3815,3815,3815,3815,0
|
|
20240102,102400,24759650,3815,3815,3815,3815,0
|
|
20240102,102300,24759650,3815,3815,3815,3815,0
|
|
20240102,102200,24759650,3815,3815,3815,3815,0
|
|
20240102,102100,24759650,3815,3815,3815,3815,0
|
|
20240102,102000,24759650,3815,3815,3815,3815,0
|
|
20240102,101900,24759650,3815,3815,3815,3815,0
|
|
20240102,101800,24759650,3815,3815,3815,3815,0
|
|
20240102,101700,24759650,3815,3815,3815,3815,28
|
|
20240102,101600,24652830,3795,3800,3800,3795,136
|
|
20240102,101500,24136690,3795,3795,3795,3795,0
|
|
20240102,101400,24136690,3795,3800,3800,3795,111
|
|
20240102,101300,23715160,3795,3815,3815,3795,920
|
|
20240102,101200,20220515,3840,3840,3840,3840,0
|
|
20240102,101100,20220515,3840,3840,3840,3840,0
|
|
20240102,101000,20220515,3840,3840,3840,3840,0
|
|
20240102,100900,20220515,3840,3840,3840,3840,0
|
|
20240102,100800,20220515,3840,3840,3840,3840,0
|
|
20240102,100700,20220515,3840,3840,3840,3840,500
|
|
20240102,100600,18300515,3840,3840,3840,3840,0
|
|
20240102,100500,18300515,3840,3830,3840,3830,3304
|
|
20240102,100400,5617445,3830,3810,3830,3810,52
|
|
20240102,100300,5419285,3830,3825,3830,3810,31
|
|
20240102,100200,5300950,3825,3830,3830,3825,114
|
|
20240102,100100,4864830,3840,3830,3840,3830,46
|
|
20240102,100000,4688640,3840,3840,3840,3840,1221
|