588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184500,28235720,4725,4725,4725,4725,288
|
|
20240105,184400,28235720,4725,4725,4725,4725,0
|
|
20240105,184300,28235720,4725,4725,4725,4725,0
|
|
20240105,184200,28235720,4725,4725,4725,4725,0
|
|
20240105,184100,28235720,4725,4725,4725,4725,0
|
|
20240105,184000,28235720,4725,4725,4725,4725,0
|
|
20240105,183900,28235720,4725,4725,4725,4725,0
|
|
20240105,183800,28235720,4725,4725,4725,4725,0
|
|
20240105,183700,28235720,4725,4725,4725,4725,0
|
|
20240105,183600,28235720,4725,4725,4725,4725,0
|
|
20240105,183500,28235720,4725,4725,4725,4725,0
|
|
20240105,183400,28235720,4725,4725,4725,4725,0
|
|
20240105,183300,28235720,4725,4725,4725,4725,0
|
|
20240105,183200,28235720,4725,4725,4725,4725,0
|
|
20240105,183100,28235720,4725,4725,4725,4725,0
|
|
20240105,183000,28235720,4725,4725,4725,4725,0
|
|
20240105,182900,28235720,4725,4725,4725,4725,0
|
|
20240105,182800,28235720,4725,4725,4725,4725,0
|
|
20240105,182700,28235720,4725,4725,4725,4725,0
|
|
20240105,182600,28235720,4725,4725,4725,4725,0
|
|
20240105,182500,28235720,4725,4725,4725,4725,0
|
|
20240105,182400,28235720,4725,4725,4725,4725,0
|
|
20240105,182300,28235720,4725,4725,4725,4725,0
|
|
20240105,182200,28235720,4725,4725,4725,4725,0
|
|
20240105,182100,28235720,4725,4725,4725,4725,0
|
|
20240105,182000,28235720,4725,4725,4725,4725,0
|
|
20240105,181900,28235720,4725,4725,4725,4725,0
|
|
20240105,181800,28235720,4725,4725,4725,4725,0
|
|
20240105,181700,28235720,4725,4725,4725,4725,0
|
|
20240105,181600,28235720,4725,4725,4725,4725,0
|
|
20240105,181500,28235720,4725,4725,4725,4725,288
|
|
20240105,181400,28235720,4725,4725,4725,4725,0
|
|
20240105,181300,28235720,4725,4725,4725,4725,0
|
|
20240105,181200,28235720,4725,4725,4725,4725,0
|
|
20240105,181100,28235720,4725,4725,4725,4725,0
|
|
20240105,181000,28235720,4725,4725,4725,4725,0
|
|
20240105,180900,28235720,4725,4725,4725,4725,0
|
|
20240105,180800,28235720,4725,4725,4725,4725,0
|
|
20240105,180700,28235720,4725,4725,4725,4725,0
|
|
20240105,180600,28235720,4725,4725,4725,4725,0
|
|
20240105,180500,28235720,4725,4725,4725,4725,0
|
|
20240105,180400,28235720,4725,4725,4725,4725,0
|
|
20240105,180300,28235720,4725,4725,4725,4725,0
|
|
20240105,180200,28235720,4725,4725,4725,4725,0
|
|
20240105,180100,28235720,4725,4725,4725,4725,0
|
|
20240105,180000,28235720,4725,4725,4725,4725,0
|
|
20240105,175900,28235720,4725,4725,4725,4725,0
|
|
20240105,175800,28235720,4725,4725,4725,4725,0
|
|
20240105,175700,28235720,4725,4725,4725,4725,0
|
|
20240105,175600,28235720,4725,4725,4725,4725,0
|
|
20240105,175500,28235720,4725,4725,4725,4725,0
|
|
20240105,175400,28235720,4725,4725,4725,4725,0
|
|
20240105,175300,28235720,4725,4725,4725,4725,0
|
|
20240105,175200,28235720,4725,4725,4725,4725,0
|
|
20240105,175100,28235720,4725,4725,4725,4725,0
|
|
20240105,175000,28235720,4725,4725,4725,4725,0
|
|
20240105,174900,28235720,4725,4725,4725,4725,0
|
|
20240105,174800,28235720,4725,4725,4725,4725,0
|
|
20240105,174700,28235720,4725,4725,4725,4725,0
|
|
20240105,174600,28235720,4725,4725,4725,4725,0
|
|
20240105,174500,28235720,4725,4725,4725,4725,288
|
|
20240105,174400,28235720,4725,4725,4725,4725,0
|
|
20240105,174300,28235720,4725,4725,4725,4725,0
|
|
20240105,174200,28235720,4725,4725,4725,4725,0
|
|
20240105,174100,28235720,4725,4725,4725,4725,0
|
|
20240105,174000,28235720,4725,4725,4725,4725,0
|
|
20240105,173900,28235720,4725,4725,4725,4725,0
|
|
20240105,173800,28235720,4725,4725,4725,4725,0
|
|
20240105,173700,28235720,4725,4725,4725,4725,0
|
|
20240105,173600,28235720,4725,4725,4725,4725,0
|
|
20240105,173500,28235720,4725,4725,4725,4725,0
|
|
20240105,173400,28235720,4725,4725,4725,4725,0
|
|
20240105,173300,28235720,4725,4725,4725,4725,0
|
|
20240105,173200,28235720,4725,4725,4725,4725,0
|
|
20240105,173100,28235720,4725,4725,4725,4725,0
|
|
20240105,173000,28235720,4725,4725,4725,4725,0
|
|
20240105,172900,28235720,4725,4725,4725,4725,0
|
|
20240105,172800,28235720,4725,4725,4725,4725,0
|
|
20240105,172700,28235720,4725,4725,4725,4725,0
|
|
20240105,172600,28235720,4725,4725,4725,4725,0
|
|
20240105,172500,28235720,4725,4725,4725,4725,0
|
|
20240105,172400,28235720,4725,4725,4725,4725,0
|
|
20240105,172300,28235720,4725,4725,4725,4725,0
|
|
20240105,172200,28235720,4725,4725,4725,4725,0
|
|
20240105,172100,28235720,4725,4725,4725,4725,0
|
|
20240105,172000,28235720,4725,4725,4725,4725,0
|
|
20240105,171900,28235720,4725,4725,4725,4725,0
|
|
20240105,171800,28235720,4725,4725,4725,4725,0
|
|
20240105,171700,28235720,4725,4725,4725,4725,0
|
|
20240105,171600,28235720,4725,4725,4725,4725,0
|
|
20240105,171500,28235720,4725,4725,4725,4725,288
|
|
20240105,171400,28235720,4725,4725,4725,4725,0
|
|
20240105,171300,28235720,4725,4725,4725,4725,0
|
|
20240105,171200,28235720,4725,4725,4725,4725,0
|
|
20240105,171100,28235720,4725,4725,4725,4725,0
|
|
20240105,171000,28235720,4725,4725,4725,4725,0
|
|
20240105,170900,28235720,4725,4725,4725,4725,0
|
|
20240105,170800,28235720,4725,4725,4725,4725,0
|
|
20240105,170700,28235720,4725,4725,4725,4725,0
|
|
20240105,170600,28235720,4725,4725,4725,4725,0
|
|
20240105,170500,28235720,4725,4725,4725,4725,0
|
|
20240105,170400,28235720,4725,4725,4725,4725,0
|
|
20240105,170300,28235720,4725,4725,4725,4725,0
|
|
20240105,170200,28235720,4725,4725,4725,4725,0
|
|
20240105,170100,28235720,4725,4725,4725,4725,0
|
|
20240105,170000,28235720,4725,4725,4725,4725,0
|
|
20240105,165900,28235720,4725,4725,4725,4725,0
|
|
20240105,165800,28235720,4725,4725,4725,4725,0
|
|
20240105,165700,28235720,4725,4725,4725,4725,0
|
|
20240105,165600,28235720,4725,4725,4725,4725,0
|
|
20240105,165500,28235720,4725,4725,4725,4725,0
|
|
20240105,165400,28235720,4725,4725,4725,4725,0
|
|
20240105,165300,28235720,4725,4725,4725,4725,0
|
|
20240105,165200,28235720,4725,4725,4725,4725,0
|
|
20240105,165100,28235720,4725,4725,4725,4725,0
|
|
20240105,165000,28235720,4725,4725,4725,4725,0
|
|
20240105,164900,28235720,4725,4725,4725,4725,0
|
|
20240105,164800,28235720,4725,4725,4725,4725,0
|
|
20240105,164700,28235720,4725,4725,4725,4725,0
|
|
20240105,164600,28235720,4725,4725,4725,4725,0
|
|
20240105,164500,28235720,4725,4725,4725,4725,288
|
|
20240105,164400,28235720,4725,4725,4725,4725,0
|
|
20240105,164300,28235720,4725,4725,4725,4725,0
|
|
20240105,164200,28235720,4725,4725,4725,4725,0
|
|
20240105,164100,28235720,4725,4725,4725,4725,0
|
|
20240105,164000,28235720,4725,4725,4725,4725,0
|
|
20240105,163900,28235720,4725,4725,4725,4725,0
|
|
20240105,163800,28235720,4725,4725,4725,4725,0
|
|
20240105,163700,28235720,4725,4725,4725,4725,0
|
|
20240105,163600,28235720,4725,4725,4725,4725,0
|
|
20240105,163500,28235720,4725,4725,4725,4725,0
|
|
20240105,163400,28235720,4725,4725,4725,4725,0
|
|
20240105,163300,28235720,4725,4725,4725,4725,0
|
|
20240105,163200,28235720,4725,4725,4725,4725,0
|
|
20240105,163100,28235720,4725,4725,4725,4725,0
|
|
20240105,163000,28235720,4725,4725,4725,4725,0
|
|
20240105,162900,28235720,4725,4725,4725,4725,0
|
|
20240105,162800,28235720,4725,4725,4725,4725,0
|
|
20240105,162700,28235720,4725,4725,4725,4725,0
|
|
20240105,162600,28235720,4725,4725,4725,4725,0
|
|
20240105,162500,28235720,4725,4725,4725,4725,0
|
|
20240105,162400,28235720,4725,4725,4725,4725,0
|
|
20240105,162300,28235720,4725,4725,4725,4725,0
|
|
20240105,162200,28235720,4725,4725,4725,4725,0
|
|
20240105,162100,28235720,4725,4725,4725,4725,0
|
|
20240105,162000,28235720,4725,4725,4725,4725,0
|
|
20240105,161900,28235720,4725,4725,4725,4725,0
|
|
20240105,161800,28235720,4725,4725,4725,4725,0
|
|
20240105,161700,28235720,4725,4725,4725,4725,0
|
|
20240105,161600,28235720,4725,4725,4725,4725,0
|
|
20240105,161500,28235720,4725,4725,4725,4725,288
|
|
20240105,161400,28235720,4725,4725,4725,4725,0
|
|
20240105,161300,28235720,4725,4725,4725,4725,0
|
|
20240105,161200,28235720,4725,4725,4725,4725,0
|
|
20240105,161100,28235720,4725,4725,4725,4725,0
|
|
20240105,161000,28235720,4725,4725,4725,4725,0
|
|
20240105,160900,28235720,4725,4725,4725,4725,0
|
|
20240105,160800,28235720,4725,4725,4725,4725,0
|
|
20240105,160700,28235720,4725,4725,4725,4725,0
|
|
20240105,160600,28235720,4725,4725,4725,4725,0
|
|
20240105,160500,28235720,4725,4725,4725,4725,0
|
|
20240105,160400,28235720,4725,4725,4725,4725,0
|
|
20240105,160300,28235720,4725,4725,4725,4725,0
|
|
20240105,160200,28235720,4725,4725,4725,4725,0
|
|
20240105,160100,28235720,4725,4725,4725,4725,0
|
|
20240105,160000,28235720,4725,4725,4725,4725,0
|
|
20240105,155900,28235720,4725,4725,4725,4725,0
|
|
20240105,155800,28235720,4725,4725,4725,4725,0
|
|
20240105,155700,28235720,4725,4725,4725,4725,0
|
|
20240105,155600,28235720,4725,4725,4725,4725,0
|
|
20240105,155500,28235720,4725,4725,4725,4725,0
|
|
20240105,155400,28235720,4725,4725,4725,4725,0
|
|
20240105,155300,28235720,4725,4725,4725,4725,0
|
|
20240105,155200,28235720,4725,4725,4725,4725,0
|
|
20240105,155100,28235720,4725,4725,4725,4725,0
|
|
20240105,155000,28235720,4725,4725,4725,4725,0
|
|
20240105,154900,28235720,4725,4725,4725,4725,0
|
|
20240105,154800,28235720,4725,4725,4725,4725,0
|
|
20240105,154700,28235720,4725,4725,4725,4725,0
|
|
20240105,154600,28235720,4725,4725,4725,4725,0
|
|
20240105,154500,28235720,4725,4725,4725,4725,288
|
|
20240105,154400,28235720,4725,4725,4725,4725,0
|
|
20240105,154300,28235720,4725,4725,4725,4725,0
|
|
20240105,154200,28235720,4725,4725,4725,4725,0
|
|
20240105,154100,28235720,4725,4725,4725,4725,0
|
|
20240105,154000,28235720,4725,4725,4725,4725,0
|
|
20240105,153900,28235720,4725,4725,4725,4725,0
|
|
20240105,153800,28235720,4725,4725,4725,4725,0
|
|
20240105,153700,28235720,4725,4725,4725,4725,0
|
|
20240105,153600,28235720,4725,4725,4725,4725,0
|
|
20240105,153500,28235720,4725,4725,4725,4725,0
|
|
20240105,153400,28235720,4725,4725,4725,4725,0
|
|
20240105,153300,28235720,4725,4725,4725,4725,0
|
|
20240105,153200,28235720,4725,4725,4725,4725,0
|
|
20240105,153100,28235720,4725,4725,4725,4725,0
|
|
20240105,153000,28235720,4725,4725,4725,4725,288
|
|
20240105,152900,26874920,4725,4725,4725,4725,0
|
|
20240105,152800,26874920,4725,4725,4725,4725,0
|
|
20240105,152700,26874920,4725,4725,4725,4725,0
|
|
20240105,152600,26874920,4725,4725,4725,4725,0
|
|
20240105,152500,26874920,4725,4725,4725,4725,0
|
|
20240105,152400,26874920,4725,4725,4725,4725,0
|
|
20240105,152300,26874920,4725,4725,4725,4725,0
|
|
20240105,152200,26874920,4725,4725,4725,4725,0
|
|
20240105,152100,26874920,4725,4725,4725,4725,0
|
|
20240105,152000,26874920,4725,4725,4725,4725,0
|
|
20240105,151900,26874920,4725,4725,4725,4725,0
|
|
20240105,151800,26874920,4725,4725,4725,4725,1
|
|
20240105,151700,26870195,4725,4725,4725,4725,1
|
|
20240105,151600,26865470,4725,4725,4725,4725,2
|
|
20240105,151500,26856020,4725,4725,4725,4725,1
|
|
20240105,151400,26851295,4725,4725,4725,4725,1
|
|
20240105,151300,26846570,4725,4725,4725,4725,0
|
|
20240105,151200,26846570,4725,4725,4725,4725,1
|
|
20240105,151100,26841845,4725,4725,4725,4725,1
|
|
20240105,151000,26837120,4725,4725,4725,4725,1
|
|
20240105,150900,26832395,4725,4725,4725,4725,1
|
|
20240105,150800,26827670,4725,4725,4725,4725,1
|
|
20240105,150700,26822945,4725,4725,4725,4725,4
|
|
20240105,150600,26804045,4725,4725,4725,4725,1
|
|
20240105,150500,26799320,4725,4725,4725,4725,0
|
|
20240105,150400,26799320,4725,4725,4725,4725,1
|
|
20240105,150300,26794595,4725,4725,4725,4725,1
|
|
20240105,150200,26789870,4725,4725,4725,4725,1
|
|
20240105,150100,26785145,4725,4725,4725,4725,1
|
|
20240105,150000,26780420,4725,4725,4725,4725,1
|
|
20240105,145900,26775695,4725,4725,4725,4725,1
|
|
20240105,145800,26770970,4725,4725,4725,4725,1
|
|
20240105,145700,26766245,4725,4725,4725,4725,0
|
|
20240105,145600,26766245,4725,4725,4725,4725,1
|
|
20240105,145500,26761520,4725,4725,4725,4725,1
|
|
20240105,145400,26756795,4725,4725,4725,4725,1
|
|
20240105,145300,26752070,4725,4725,4725,4725,1
|
|
20240105,145200,26747345,4725,4725,4725,4725,1
|
|
20240105,145100,26742620,4725,4725,4725,4725,122
|
|
20240105,145000,26166170,4725,4725,4725,4725,1
|
|
20240105,144900,26161445,4725,4725,4725,4725,0
|
|
20240105,144800,26161445,4725,4725,4725,4725,1
|
|
20240105,144700,26156720,4725,4725,4725,4725,1
|
|
20240105,144600,26151995,4725,4725,4725,4725,1
|
|
20240105,144500,26147270,4725,4725,4725,4725,1
|
|
20240105,144400,26142545,4725,4725,4725,4725,1
|
|
20240105,144300,26137820,4725,4725,4725,4725,26
|
|
20240105,144200,26014970,4725,4725,4725,4725,1
|
|
20240105,144100,26010245,4725,4725,4725,4725,0
|
|
20240105,144000,26010245,4725,4725,4725,4725,1
|
|
20240105,143900,26005520,4725,4725,4725,4725,7
|
|
20240105,143800,25972445,4725,4725,4725,4725,1
|
|
20240105,143700,25967720,4725,4725,4725,4725,1
|
|
20240105,143600,25962995,4725,4725,4725,4725,1
|
|
20240105,143500,25958270,4725,4725,4725,4725,1
|
|
20240105,143400,25953545,4725,4725,4725,4725,1
|
|
20240105,143300,25948820,4725,4725,4725,4725,0
|
|
20240105,143200,25948820,4725,4725,4725,4725,1
|
|
20240105,143100,25944095,4725,4725,4725,4725,1
|
|
20240105,143000,25939370,4725,4720,4725,4720,95
|
|
20240105,142900,25490965,4725,4725,4725,4725,1
|
|
20240105,142800,25486240,4720,4725,4725,4720,6
|
|
20240105,142700,25457910,4725,4725,4725,4725,1
|
|
20240105,142600,25453185,4725,4725,4725,4725,1
|
|
20240105,142500,25448460,4725,4725,4725,4725,0
|
|
20240105,142400,25448460,4725,4725,4725,4725,2
|
|
20240105,142300,25439010,4725,4720,4725,4720,48
|
|
20240105,142200,25212445,4720,4725,4725,4720,201
|
|
20240105,142100,24263720,4730,4730,4730,4730,1
|
|
20240105,142000,24258990,4730,4730,4730,4730,1
|
|
20240105,141900,24254260,4730,4730,4730,4730,1
|
|
20240105,141800,24249530,4730,4730,4730,4730,1
|
|
20240105,141700,24244800,4725,4725,4725,4725,29
|
|
20240105,141600,24107775,4730,4730,4730,4730,1
|
|
20240105,141500,24103045,4730,4730,4730,4730,1
|
|
20240105,141400,24098315,4730,4730,4730,4730,1
|
|
20240105,141300,24093585,4730,4730,4730,4730,286
|
|
20240105,141200,22740805,4735,4735,4735,4735,1
|
|
20240105,141100,22736070,4735,4735,4735,4735,1
|
|
20240105,141000,22731335,4735,4735,4735,4735,1
|
|
20240105,140900,22726600,4735,4735,4735,4735,0
|
|
20240105,140800,22726600,4735,4730,4735,4730,17
|
|
20240105,140700,22646180,4735,4735,4735,4735,213
|
|
20240105,140600,21637625,4735,4735,4735,4735,1
|
|
20240105,140500,21632890,4735,4735,4735,4735,1
|
|
20240105,140400,21628155,4735,4735,4735,4735,1
|
|
20240105,140300,21623420,4735,4735,4735,4735,1
|
|
20240105,140200,21618685,4735,4735,4735,4735,1
|
|
20240105,140100,21613950,4735,4735,4735,4735,0
|
|
20240105,140000,21613950,4735,4730,4735,4730,14
|
|
20240105,135900,21547725,4735,4735,4735,4735,1
|
|
20240105,135800,21542990,4735,4730,4735,4730,5
|
|
20240105,135700,21519335,4735,4735,4735,4735,1
|
|
20240105,135600,21514600,4735,4735,4735,4735,1
|
|
20240105,135500,21509865,4735,4735,4735,4735,1
|
|
20240105,135400,21505130,4735,4730,4735,4730,4
|
|
20240105,135300,21486205,4730,4730,4730,4730,0
|
|
20240105,135200,21486205,4730,4730,4730,4730,1
|
|
20240105,135100,21481475,4730,4730,4730,4730,1
|
|
20240105,135000,21476745,4730,4730,4730,4730,1
|
|
20240105,134900,21472015,4730,4730,4730,4730,1
|
|
20240105,134800,21467285,4730,4730,4730,4730,1
|
|
20240105,134700,21462555,4730,4730,4730,4730,1
|
|
20240105,134600,21457825,4730,4730,4730,4730,0
|
|
20240105,134500,21457825,4730,4730,4730,4730,1
|
|
20240105,134400,21453095,4730,4730,4730,4730,1
|
|
20240105,134300,21448365,4730,4730,4730,4730,2
|
|
20240105,134200,21438905,4730,4730,4730,4730,1
|
|
20240105,134100,21434175,4730,4730,4730,4730,1
|
|
20240105,134000,21429445,4730,4730,4730,4730,1
|
|
20240105,133900,21424715,4730,4730,4730,4730,1
|
|
20240105,133800,21419985,4730,4730,4730,4730,0
|
|
20240105,133700,21419985,4730,4730,4730,4730,1
|
|
20240105,133600,21415255,4730,4730,4730,4730,1
|
|
20240105,133500,21410525,4730,4730,4730,4730,2
|
|
20240105,133400,21401065,4730,4730,4730,4730,1
|
|
20240105,133300,21396335,4730,4730,4730,4730,1
|
|
20240105,133200,21391605,4730,4730,4730,4730,1
|
|
20240105,133100,21386875,4730,4730,4730,4730,13
|
|
20240105,133000,21325385,4730,4730,4730,4730,0
|
|
20240105,132900,21325385,4730,4730,4730,4730,1
|
|
20240105,132800,21320655,4730,4730,4730,4730,1
|
|
20240105,132700,21315925,4730,4730,4730,4730,1
|
|
20240105,132600,21311195,4730,4725,4730,4725,31
|
|
20240105,132500,21164715,4730,4730,4730,4730,1
|
|
20240105,132400,21159985,4730,4730,4730,4730,1
|
|
20240105,132300,21155255,4730,4725,4730,4725,31
|
|
20240105,132200,21008775,4730,4730,4730,4730,0
|
|
20240105,132100,21008775,4730,4730,4730,4730,2
|
|
20240105,132000,20999315,4730,4730,4730,4730,1
|
|
20240105,131900,20994585,4730,4730,4730,4730,1
|
|
20240105,131800,20989855,4730,4730,4730,4730,1
|
|
20240105,131700,20985125,4730,4730,4730,4730,1
|
|
20240105,131600,20980395,4730,4730,4730,4730,1
|
|
20240105,131500,20975665,4730,4730,4730,4730,1
|
|
20240105,131400,20970935,4730,4730,4730,4730,0
|
|
20240105,131300,20970935,4730,4725,4730,4725,106
|
|
20240105,131200,20470080,4730,4730,4730,4730,1
|
|
20240105,131100,20465350,4730,4730,4730,4730,1
|
|
20240105,131000,20460620,4730,4730,4730,4730,1
|
|
20240105,130900,20455890,4730,4730,4730,4730,1
|
|
20240105,130800,20451160,4730,4730,4730,4730,1
|
|
20240105,130700,20446430,4730,4730,4730,4730,1
|
|
20240105,130600,20441700,4730,4730,4730,4730,0
|
|
20240105,130500,20441700,4730,4730,4730,4730,1
|
|
20240105,130400,20436970,4730,4730,4730,4730,1
|
|
20240105,130300,20432240,4730,4730,4730,4730,1
|
|
20240105,130200,20427510,4735,4735,4735,4735,1
|
|
20240105,130100,20422775,4735,4735,4735,4735,1
|
|
20240105,130000,20418040,4735,4735,4735,4735,1
|
|
20240105,125900,20413305,4735,4735,4735,4735,1
|
|
20240105,125800,20408570,4735,4735,4735,4735,0
|
|
20240105,125700,20408570,4735,4730,4735,4730,42
|
|
20240105,125600,20209905,4735,4735,4735,4735,1
|
|
20240105,125500,20205170,4735,4735,4735,4735,1
|
|
20240105,125400,20200435,4735,4735,4735,4735,1
|
|
20240105,125300,20195700,4735,4735,4735,4735,1
|
|
20240105,125200,20190965,4735,4735,4735,4735,1
|
|
20240105,125100,20186230,4735,4735,4735,4735,1
|
|
20240105,125000,20181495,4735,4735,4735,4735,0
|
|
20240105,124900,20181495,4735,4735,4735,4735,1
|
|
20240105,124800,20176760,4735,4735,4735,4735,1
|
|
20240105,124700,20172025,4735,4735,4735,4735,2
|
|
20240105,124600,20162555,4735,4735,4735,4735,1
|
|
20240105,124500,20157820,4735,4735,4735,4735,1
|
|
20240105,124400,20153085,4735,4735,4735,4735,6
|
|
20240105,124300,20124675,4735,4735,4735,4735,1
|
|
20240105,124200,20119940,4735,4735,4735,4735,0
|
|
20240105,124100,20119940,4735,4735,4735,4735,1
|
|
20240105,124000,20115205,4735,4735,4735,4735,1
|
|
20240105,123900,20110470,4735,4735,4735,4735,1
|
|
20240105,123800,20105735,4735,4735,4735,4735,1
|
|
20240105,123700,20101000,4735,4735,4735,4735,1
|
|
20240105,123600,20096265,4735,4735,4735,4735,1
|
|
20240105,123500,20091530,4735,4735,4735,4735,1
|
|
20240105,123400,20086795,4735,4735,4735,4735,0
|
|
20240105,123300,20086795,4735,4735,4735,4735,1
|
|
20240105,123200,20082060,4735,4735,4735,4735,1
|
|
20240105,123100,20077325,4735,4735,4735,4735,1
|
|
20240105,123000,20072590,4735,4735,4735,4735,1
|
|
20240105,122900,20067855,4735,4735,4735,4735,1
|
|
20240105,122800,20063120,4735,4735,4735,4735,1
|
|
20240105,122700,20058385,4735,4735,4735,4735,1
|
|
20240105,122600,20053650,4735,4735,4735,4735,0
|
|
20240105,122500,20053650,4735,4735,4735,4735,1
|
|
20240105,122400,20048915,4735,4735,4735,4735,1
|
|
20240105,122300,20044180,4735,4735,4735,4735,1
|
|
20240105,122200,20039445,4735,4735,4735,4735,1
|
|
20240105,122100,20034710,4735,4735,4735,4735,1
|
|
20240105,122000,20029975,4735,4735,4735,4735,1
|
|
20240105,121900,20025240,4730,4730,4730,4730,67
|
|
20240105,121800,19708330,4730,4730,4730,4730,0
|
|
20240105,121700,19708330,4730,4730,4730,4730,1
|
|
20240105,121600,19703600,4730,4730,4730,4730,1
|
|
20240105,121500,19698870,4730,4730,4730,4730,1
|
|
20240105,121400,19694140,4730,4730,4730,4730,1
|
|
20240105,121300,19689410,4730,4730,4730,4730,4
|
|
20240105,121200,19670490,4730,4730,4730,4730,1
|
|
20240105,121100,19665760,4730,4730,4730,4730,0
|
|
20240105,121000,19665760,4730,4730,4730,4730,1
|
|
20240105,120900,19661030,4730,4730,4730,4730,1
|
|
20240105,120800,19656300,4730,4730,4730,4730,1
|
|
20240105,120700,19651570,4730,4730,4730,4730,1
|
|
20240105,120600,19646840,4730,4730,4730,4730,1
|
|
20240105,120500,19642110,4730,4730,4730,4730,1
|
|
20240105,120400,19637380,4730,4730,4730,4730,1
|
|
20240105,120300,19632650,4730,4730,4730,4730,0
|
|
20240105,120200,19632650,4730,4730,4730,4730,1
|
|
20240105,120100,19627920,4730,4730,4730,4730,1
|
|
20240105,120000,19623190,4730,4730,4730,4730,1
|
|
20240105,115900,19618460,4730,4730,4730,4730,1
|
|
20240105,115800,19613730,4730,4730,4730,4730,1
|
|
20240105,115700,19609000,4730,4730,4730,4730,1
|
|
20240105,115600,19604270,4730,4730,4730,4730,1
|
|
20240105,115500,19599540,4730,4730,4730,4730,0
|
|
20240105,115400,19599540,4730,4730,4730,4730,1
|
|
20240105,115300,19594810,4730,4730,4730,4730,1
|
|
20240105,115200,19590080,4730,4730,4730,4730,1
|
|
20240105,115100,19585350,4730,4730,4730,4730,1
|
|
20240105,115000,19580620,4730,4730,4730,4730,1
|
|
20240105,114900,19575890,4730,4730,4730,4730,1
|
|
20240105,114800,19571160,4730,4730,4730,4730,1
|
|
20240105,114700,19566430,4735,4735,4735,4735,0
|
|
20240105,114600,19566430,4735,4735,4735,4735,1
|
|
20240105,114500,19561695,4735,4735,4735,4735,1
|
|
20240105,114400,19556960,4735,4735,4735,4735,1
|
|
20240105,114300,19552225,4735,4735,4735,4735,1
|
|
20240105,114200,19547490,4735,4735,4735,4735,1
|
|
20240105,114100,19542755,4735,4735,4735,4715,46
|
|
20240105,114000,19325130,4735,4735,4735,4735,1
|
|
20240105,113900,19320395,4735,4735,4735,4735,0
|
|
20240105,113800,19320395,4735,4735,4735,4735,1
|
|
20240105,113700,19315660,4735,4735,4735,4735,1
|
|
20240105,113600,19310925,4735,4735,4735,4735,1
|
|
20240105,113500,19306190,4735,4720,4735,4720,51
|
|
20240105,113400,19065455,4720,4730,4735,4720,43
|
|
20240105,113300,18862060,4735,4735,4735,4735,11
|
|
20240105,113200,18809975,4735,4735,4735,4735,1
|
|
20240105,113100,18805240,4735,4735,4735,4735,0
|
|
20240105,113000,18805240,4735,4730,4735,4730,9
|
|
20240105,112900,18762665,4740,4740,4740,4740,1
|
|
20240105,112800,18757925,4740,4740,4740,4740,6
|
|
20240105,112700,18729485,4740,4740,4740,4740,1
|
|
20240105,112600,18724745,4740,4740,4740,4740,1
|
|
20240105,112500,18720005,4740,4740,4740,4740,1
|
|
20240105,112400,18715265,4740,4740,4740,4740,1
|
|
20240105,112300,18710525,4740,4740,4740,4740,0
|
|
20240105,112200,18710525,4740,4740,4740,4740,1
|
|
20240105,112100,18705785,4740,4740,4740,4740,1
|
|
20240105,112000,18701045,4740,4740,4740,4740,106
|
|
20240105,111900,18198605,4740,4740,4740,4740,1
|
|
20240105,111800,18193865,4740,4740,4740,4740,1
|
|
20240105,111700,18189125,4740,4740,4740,4740,1
|
|
20240105,111600,18184385,4740,4740,4740,4740,1
|
|
20240105,111500,18179645,4740,4740,4740,4740,1
|
|
20240105,111400,18174905,4740,4740,4740,4740,1
|
|
20240105,111300,18170165,4720,4740,4740,4720,211
|
|
20240105,111200,17173865,4740,4740,4740,4740,1
|
|
20240105,111100,17169125,4740,4740,4740,4740,1
|
|
20240105,111000,17164385,4740,4740,4740,4740,1
|
|
20240105,110900,17159645,4740,4740,4740,4740,11
|
|
20240105,110800,17107505,4740,4740,4740,4740,1
|
|
20240105,110700,17102765,4740,4740,4740,4740,4
|
|
20240105,110600,17083805,4740,4740,4740,4740,1
|
|
20240105,110500,17079065,4740,4740,4740,4740,1
|
|
20240105,110400,17074325,4740,4740,4740,4740,1
|
|
20240105,110300,17069585,4740,4740,4740,4740,1
|
|
20240105,110200,17064845,4740,4740,4740,4740,1
|
|
20240105,110100,17060105,4740,4740,4740,4740,1
|
|
20240105,110000,17055365,4740,4740,4740,4740,1
|
|
20240105,105900,17050625,4740,4740,4740,4740,0
|
|
20240105,105800,17050625,4740,4740,4740,4740,1
|
|
20240105,105700,17045885,4740,4740,4740,4740,1
|
|
20240105,105600,17041145,4740,4740,4740,4740,1
|
|
20240105,105500,17036405,4740,4740,4740,4740,1
|
|
20240105,105400,17031665,4740,4740,4740,4740,1
|
|
20240105,105300,17026925,4740,4740,4740,4740,1
|
|
20240105,105200,17022185,4740,4740,4740,4740,70
|
|
20240105,105100,16690385,4740,4740,4740,4740,0
|
|
20240105,105000,16690385,4740,4740,4740,4740,1
|
|
20240105,104900,16685645,4740,4740,4740,4740,1
|
|
20240105,104800,16680905,4740,4725,4740,4725,588
|
|
20240105,104700,13899770,4725,4725,4725,4720,561
|
|
20240105,104600,11249545,4725,4730,4730,4725,101
|
|
20240105,104500,10772315,4730,4730,4730,4730,1
|
|
20240105,104400,10767585,4730,4730,4730,4730,1
|
|
20240105,104300,10762855,4730,4730,4730,4730,1
|
|
20240105,104200,10758125,4730,4730,4730,4730,1
|
|
20240105,104100,10753395,4730,4730,4730,4730,1
|
|
20240105,104000,10748665,4730,4730,4730,4730,6
|
|
20240105,103900,10720285,4730,4730,4730,4730,1
|
|
20240105,103800,10715555,4730,4730,4730,4730,1
|
|
20240105,103700,10710825,4730,4730,4730,4730,1
|
|
20240105,103600,10706095,4730,4730,4730,4730,0
|
|
20240105,103500,10706095,4730,4725,4730,4725,53
|
|
20240105,103400,10455455,4730,4730,4730,4730,1
|
|
20240105,103300,10450725,4730,4730,4730,4730,1
|
|
20240105,103200,10445995,4730,4730,4730,4730,1
|
|
20240105,103100,10441265,4730,4730,4730,4730,1
|
|
20240105,103000,10436535,4730,4730,4730,4730,1
|
|
20240105,102900,10431805,4730,4730,4730,4730,1
|
|
20240105,102800,10427075,4730,4730,4730,4730,0
|
|
20240105,102700,10427075,4730,4730,4730,4730,8
|
|
20240105,102600,10389235,4730,4730,4730,4730,2
|
|
20240105,102500,10379775,4730,4730,4730,4730,1
|
|
20240105,102400,10375045,4730,4730,4730,4730,1
|
|
20240105,102300,10370315,4730,4730,4730,4730,1
|
|
20240105,102200,10365585,4730,4735,4735,4730,815
|
|
20240105,102100,6509885,4740,4740,4740,4740,1
|
|
20240105,102000,6505145,4740,4740,4740,4740,0
|
|
20240105,101900,6505145,4740,4740,4740,4740,1
|
|
20240105,101800,6500405,4740,4740,4740,4740,1
|
|
20240105,101700,6495665,4740,4740,4740,4740,1
|
|
20240105,101600,6490925,4740,4740,4740,4740,1
|
|
20240105,101500,6486185,4740,4740,4740,4740,1
|
|
20240105,101400,6481445,4740,4740,4740,4740,1
|
|
20240105,101300,6476705,4740,4740,4740,4740,15
|
|
20240105,101200,6405605,4740,4740,4740,4740,36
|
|
20240105,101100,6234965,4740,4740,4740,4740,128
|
|
20240105,101000,5628245,4740,4740,4740,4740,236
|
|
20240105,100900,4509605,4740,4740,4740,4740,1
|
|
20240105,100800,4504865,4740,4740,4740,4740,1
|
|
20240105,100700,4500125,4740,4740,4740,4740,2
|
|
20240105,100600,4490645,4740,4740,4740,4740,1
|
|
20240105,100500,4485905,4740,4740,4740,4740,1
|
|
20240105,100400,4481165,4740,4740,4740,4740,0
|
|
20240105,100300,4481165,4740,4740,4740,4740,1
|
|
20240105,100200,4476425,4740,4740,4740,4740,1
|
|
20240105,100100,4471685,4740,4740,4740,4740,1
|
|
20240105,100000,4466945,4740,4740,4740,4740,51
|
|
20240105,095900,4225205,4740,4740,4740,4740,1
|
|
20240105,095800,4220465,4740,4740,4740,4740,9
|
|
20240105,095700,4177805,4740,4740,4740,4740,1
|
|
20240105,095600,4173065,4740,4740,4740,4740,0
|
|
20240105,095500,4173065,4740,4740,4740,4740,1
|
|
20240105,095400,4168325,4740,4740,4740,4740,1
|
|
20240105,095300,4163585,4740,4740,4740,4740,1
|
|
20240105,095200,4158845,4740,4740,4740,4740,51
|
|
20240105,095100,3917105,4740,4740,4740,4740,51
|
|
20240105,095000,3675365,4740,4740,4740,4740,1
|
|
20240105,094900,3670625,4740,4740,4740,4740,1
|
|
20240105,094800,3665885,4740,4740,4740,4740,0
|
|
20240105,094700,3665885,4740,4740,4740,4740,1
|
|
20240105,094600,3661145,4740,4740,4740,4740,1
|
|
20240105,094500,3656405,4740,4740,4740,4740,1
|
|
20240105,094400,3651665,4740,4740,4740,4740,1
|
|
20240105,094300,3646925,4740,4740,4740,4740,1
|
|
20240105,094200,3642185,4740,4740,4740,4740,1
|
|
20240105,094100,3637445,4740,4740,4740,4740,1
|
|
20240105,094000,3632705,4740,4740,4740,4740,0
|
|
20240105,093900,3632705,4740,4740,4740,4740,4
|
|
20240105,093800,3613745,4740,4740,4740,4740,2
|
|
20240105,093700,3604265,4740,4740,4740,4740,1
|
|
20240105,093600,3599525,4740,4740,4740,4740,1
|
|
20240105,093500,3594785,4740,4740,4740,4740,1
|
|
20240105,093400,3590045,4740,4740,4740,4740,3
|
|
20240105,093300,3575825,4740,4740,4740,4740,1
|
|
20240105,093200,3571085,4740,4740,4740,4740,0
|
|
20240105,093100,3571085,4740,4740,4740,4740,1
|
|
20240105,093000,3566345,4740,4740,4740,4740,1
|
|
20240105,092900,3561605,4740,4730,4740,4730,97
|
|
20240105,092800,3102785,4730,4730,4730,4730,1
|
|
20240105,092700,3098055,4730,4730,4730,4730,1
|
|
20240105,092600,3093325,4730,4730,4730,4730,1
|
|
20240105,092500,3088595,4730,4730,4730,4730,1
|
|
20240105,092400,3083865,4735,4735,4735,4735,0
|
|
20240105,092300,3083865,4735,4735,4735,4735,1
|
|
20240105,092200,3079130,4735,4735,4735,4735,1
|
|
20240105,092100,3074395,4735,4735,4735,4735,1
|
|
20240105,092000,3069660,4735,4735,4735,4735,1
|
|
20240105,091900,3064925,4735,4735,4735,4735,1
|
|
20240105,091800,3060190,4735,4735,4735,4735,1
|
|
20240105,091700,3055455,4735,4735,4735,4735,1
|
|
20240105,091600,3050720,4735,4735,4735,4735,0
|
|
20240105,091500,3050720,4735,4735,4735,4735,1
|
|
20240105,091400,3045985,4735,4735,4735,4735,1
|
|
20240105,091300,3041250,4735,4735,4735,4735,1
|
|
20240105,091200,3036515,4735,4730,4735,4725,218
|
|
20240105,091100,2005725,4740,4740,4740,4740,1
|
|
20240105,091000,2000985,4740,4740,4740,4740,1
|
|
20240105,090900,1996245,4740,4740,4740,4740,1
|
|
20240105,090800,1991505,4740,4740,4740,4740,4
|
|
20240105,090700,1972545,4740,4730,4740,4730,7
|
|
20240105,090600,1939425,4740,4730,4740,4730,27
|
|
20240105,090500,1811705,4740,4740,4740,4740,1
|
|
20240105,090400,1806965,4745,4745,4745,4745,1
|
|
20240105,090300,1802220,4745,4745,4745,4745,1
|
|
20240105,090200,1797475,4745,4745,4745,4745,1
|
|
20240105,090100,1792730,4740,4740,4740,4740,0
|
|
20240105,090000,1792730,4740,4760,4760,4740,70
|