564 lines
26 KiB
CSV
564 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192100,93961380,2415,2415,2415,2415,381
|
|
20240102,192000,93961380,2415,2415,2415,2415,0
|
|
20240102,191900,93961380,2415,2415,2415,2415,0
|
|
20240102,191800,93961380,2415,2415,2415,2415,0
|
|
20240102,191700,93961380,2415,2415,2415,2415,0
|
|
20240102,191600,93961380,2415,2415,2415,2415,0
|
|
20240102,191500,93961380,2415,2415,2415,2415,0
|
|
20240102,191400,93961380,2415,2415,2415,2415,0
|
|
20240102,191300,93961380,2415,2415,2415,2415,0
|
|
20240102,191200,93961380,2415,2415,2415,2415,0
|
|
20240102,191100,93961380,2415,2415,2415,2415,0
|
|
20240102,191000,93961380,2415,2415,2415,2415,0
|
|
20240102,190900,93961380,2415,2415,2415,2415,0
|
|
20240102,190800,93961380,2415,2415,2415,2415,0
|
|
20240102,190700,93961380,2415,2415,2415,2415,0
|
|
20240102,190600,93961380,2415,2415,2415,2415,0
|
|
20240102,190500,93961380,2415,2415,2415,2415,0
|
|
20240102,190400,93961380,2415,2415,2415,2415,0
|
|
20240102,190300,93961380,2415,2415,2415,2415,0
|
|
20240102,190200,93961380,2415,2415,2415,2415,0
|
|
20240102,190100,93961380,2415,2415,2415,2415,0
|
|
20240102,190000,93961380,2415,2415,2415,2415,0
|
|
20240102,185900,93961380,2415,2415,2415,2415,0
|
|
20240102,185800,93961380,2415,2415,2415,2415,0
|
|
20240102,185700,93961380,2415,2415,2415,2415,0
|
|
20240102,185600,93961380,2415,2415,2415,2415,0
|
|
20240102,185500,93961380,2415,2415,2415,2415,0
|
|
20240102,185400,93961380,2415,2415,2415,2415,0
|
|
20240102,185300,93961380,2415,2415,2415,2415,0
|
|
20240102,185200,93961380,2415,2415,2415,2415,0
|
|
20240102,185100,93961380,2415,2415,2415,2415,381
|
|
20240102,185000,93961380,2415,2415,2415,2415,0
|
|
20240102,184900,93961380,2415,2415,2415,2415,0
|
|
20240102,184800,93961380,2415,2415,2415,2415,0
|
|
20240102,184700,93961380,2415,2415,2415,2415,0
|
|
20240102,184600,93961380,2415,2415,2415,2415,0
|
|
20240102,184500,93961380,2415,2415,2415,2415,0
|
|
20240102,184400,93961380,2415,2415,2415,2415,0
|
|
20240102,184300,93961380,2415,2415,2415,2415,0
|
|
20240102,184200,93961380,2415,2415,2415,2415,0
|
|
20240102,184100,93961380,2415,2415,2415,2415,0
|
|
20240102,184000,93961380,2415,2415,2415,2415,0
|
|
20240102,183900,93961380,2415,2415,2415,2415,0
|
|
20240102,183800,93961380,2415,2415,2415,2415,0
|
|
20240102,183700,93961380,2415,2415,2415,2415,0
|
|
20240102,183600,93961380,2415,2415,2415,2415,0
|
|
20240102,183500,93961380,2415,2415,2415,2415,0
|
|
20240102,183400,93961380,2415,2415,2415,2415,0
|
|
20240102,183300,93961380,2415,2415,2415,2415,0
|
|
20240102,183200,93961380,2415,2415,2415,2415,0
|
|
20240102,183100,93961380,2415,2415,2415,2415,0
|
|
20240102,183000,93961380,2415,2415,2415,2415,0
|
|
20240102,182900,93961380,2415,2415,2415,2415,0
|
|
20240102,182800,93961380,2415,2415,2415,2415,0
|
|
20240102,182700,93961380,2415,2415,2415,2415,0
|
|
20240102,182600,93961380,2415,2415,2415,2415,0
|
|
20240102,182500,93961380,2415,2415,2415,2415,0
|
|
20240102,182400,93961380,2415,2415,2415,2415,0
|
|
20240102,182300,93961380,2415,2415,2415,2415,0
|
|
20240102,182200,93961380,2415,2415,2415,2415,0
|
|
20240102,182100,93961380,2415,2415,2415,2415,381
|
|
20240102,182000,93961380,2415,2415,2415,2415,0
|
|
20240102,181900,93961380,2415,2415,2415,2415,0
|
|
20240102,181800,93961380,2415,2415,2415,2415,0
|
|
20240102,181700,93961380,2415,2415,2415,2415,0
|
|
20240102,181600,93961380,2415,2415,2415,2415,0
|
|
20240102,181500,93961380,2415,2415,2415,2415,0
|
|
20240102,181400,93961380,2415,2415,2415,2415,0
|
|
20240102,181300,93961380,2415,2415,2415,2415,0
|
|
20240102,181200,93961380,2415,2415,2415,2415,0
|
|
20240102,181100,93961380,2415,2415,2415,2415,0
|
|
20240102,181000,93961380,2415,2415,2415,2415,0
|
|
20240102,180900,93961380,2415,2415,2415,2415,0
|
|
20240102,180800,93961380,2415,2415,2415,2415,0
|
|
20240102,180700,93961380,2415,2415,2415,2415,0
|
|
20240102,180600,93961380,2415,2415,2415,2415,0
|
|
20240102,180500,93961380,2415,2415,2415,2415,0
|
|
20240102,180400,93961380,2415,2415,2415,2415,0
|
|
20240102,180300,93961380,2415,2415,2415,2415,0
|
|
20240102,180200,93961380,2415,2415,2415,2415,0
|
|
20240102,180100,93961380,2415,2415,2415,2415,0
|
|
20240102,180000,93961380,2415,2415,2415,2415,0
|
|
20240102,175900,93961380,2415,2415,2415,2415,0
|
|
20240102,175800,93961380,2415,2415,2415,2415,0
|
|
20240102,175700,93961380,2415,2415,2415,2415,0
|
|
20240102,175600,93961380,2415,2415,2415,2415,0
|
|
20240102,175500,93961380,2415,2415,2415,2415,0
|
|
20240102,175400,93961380,2415,2415,2415,2415,0
|
|
20240102,175300,93961380,2415,2415,2415,2415,0
|
|
20240102,175200,93961380,2415,2415,2415,2415,0
|
|
20240102,175100,93961380,2415,2415,2415,2415,381
|
|
20240102,175000,93961380,2415,2415,2415,2415,0
|
|
20240102,174900,93961380,2415,2415,2415,2415,0
|
|
20240102,174800,93961380,2415,2415,2415,2415,0
|
|
20240102,174700,93961380,2415,2415,2415,2415,0
|
|
20240102,174600,93961380,2415,2415,2415,2415,0
|
|
20240102,174500,93961380,2415,2415,2415,2415,0
|
|
20240102,174400,93961380,2415,2415,2415,2415,0
|
|
20240102,174300,93961380,2415,2415,2415,2415,0
|
|
20240102,174200,93961380,2415,2415,2415,2415,0
|
|
20240102,174100,93961380,2415,2415,2415,2415,0
|
|
20240102,174000,93961380,2415,2415,2415,2415,0
|
|
20240102,173900,93961380,2415,2415,2415,2415,0
|
|
20240102,173800,93961380,2415,2415,2415,2415,0
|
|
20240102,173700,93961380,2415,2415,2415,2415,0
|
|
20240102,173600,93961380,2415,2415,2415,2415,0
|
|
20240102,173500,93961380,2415,2415,2415,2415,0
|
|
20240102,173400,93961380,2415,2415,2415,2415,0
|
|
20240102,173300,93961380,2415,2415,2415,2415,0
|
|
20240102,173200,93961380,2415,2415,2415,2415,0
|
|
20240102,173100,93961380,2415,2415,2415,2415,0
|
|
20240102,173000,93961380,2415,2415,2415,2415,0
|
|
20240102,172900,93961380,2415,2415,2415,2415,0
|
|
20240102,172800,93961380,2415,2415,2415,2415,0
|
|
20240102,172700,93961380,2415,2415,2415,2415,0
|
|
20240102,172600,93961380,2415,2415,2415,2415,0
|
|
20240102,172500,93961380,2415,2415,2415,2415,0
|
|
20240102,172400,93961380,2415,2415,2415,2415,0
|
|
20240102,172300,93961380,2415,2415,2415,2415,0
|
|
20240102,172200,93961380,2415,2415,2415,2415,0
|
|
20240102,172100,93961380,2415,2415,2415,2415,381
|
|
20240102,172000,93961380,2415,2415,2415,2415,0
|
|
20240102,171900,93961380,2415,2415,2415,2415,0
|
|
20240102,171800,93961380,2415,2415,2415,2415,0
|
|
20240102,171700,93961380,2415,2415,2415,2415,0
|
|
20240102,171600,93961380,2415,2415,2415,2415,0
|
|
20240102,171500,93961380,2415,2415,2415,2415,0
|
|
20240102,171400,93961380,2415,2415,2415,2415,0
|
|
20240102,171300,93961380,2415,2415,2415,2415,0
|
|
20240102,171200,93961380,2415,2415,2415,2415,0
|
|
20240102,171100,93961380,2415,2415,2415,2415,0
|
|
20240102,171000,93961380,2415,2415,2415,2415,0
|
|
20240102,170900,93961380,2415,2415,2415,2415,0
|
|
20240102,170800,93961380,2415,2415,2415,2415,0
|
|
20240102,170700,93961380,2415,2415,2415,2415,0
|
|
20240102,170600,93961380,2415,2415,2415,2415,0
|
|
20240102,170500,93961380,2415,2415,2415,2415,0
|
|
20240102,170400,93961380,2415,2415,2415,2415,0
|
|
20240102,170300,93961380,2415,2415,2415,2415,0
|
|
20240102,170200,93961380,2415,2415,2415,2415,0
|
|
20240102,170100,93961380,2415,2415,2415,2415,0
|
|
20240102,170000,93961380,2415,2415,2415,2415,0
|
|
20240102,165900,93961380,2415,2415,2415,2415,0
|
|
20240102,165800,93961380,2415,2415,2415,2415,0
|
|
20240102,165700,93961380,2415,2415,2415,2415,0
|
|
20240102,165600,93961380,2415,2415,2415,2415,0
|
|
20240102,165500,93961380,2415,2415,2415,2415,0
|
|
20240102,165400,93961380,2415,2415,2415,2415,0
|
|
20240102,165300,93961380,2415,2415,2415,2415,0
|
|
20240102,165200,93961380,2415,2415,2415,2415,0
|
|
20240102,165100,93961380,2415,2415,2415,2415,381
|
|
20240102,165000,93961380,2415,2415,2415,2415,0
|
|
20240102,164900,93961380,2415,2415,2415,2415,0
|
|
20240102,164800,93961380,2415,2415,2415,2415,0
|
|
20240102,164700,93961380,2415,2415,2415,2415,0
|
|
20240102,164600,93961380,2415,2415,2415,2415,0
|
|
20240102,164500,93961380,2415,2415,2415,2415,0
|
|
20240102,164400,93961380,2415,2415,2415,2415,0
|
|
20240102,164300,93961380,2415,2415,2415,2415,0
|
|
20240102,164200,93961380,2415,2415,2415,2415,0
|
|
20240102,164100,93961380,2415,2415,2415,2415,0
|
|
20240102,164000,93961380,2415,2415,2415,2415,0
|
|
20240102,163900,93961380,2415,2415,2415,2415,0
|
|
20240102,163800,93961380,2415,2415,2415,2415,0
|
|
20240102,163700,93961380,2415,2415,2415,2415,0
|
|
20240102,163600,93961380,2415,2415,2415,2415,0
|
|
20240102,163500,93961380,2415,2415,2415,2415,0
|
|
20240102,163400,93961380,2415,2415,2415,2415,0
|
|
20240102,163300,93961380,2415,2415,2415,2415,0
|
|
20240102,163200,93961380,2415,2415,2415,2415,0
|
|
20240102,163100,93961380,2415,2415,2415,2415,0
|
|
20240102,163000,93961380,2415,2415,2415,2415,0
|
|
20240102,162900,93961380,2415,2415,2415,2415,0
|
|
20240102,162800,93961380,2415,2415,2415,2415,0
|
|
20240102,162700,93961380,2415,2415,2415,2415,0
|
|
20240102,162600,93961380,2415,2415,2415,2415,0
|
|
20240102,162500,93961380,2415,2415,2415,2415,0
|
|
20240102,162400,93961380,2415,2415,2415,2415,0
|
|
20240102,162300,93961380,2415,2415,2415,2415,0
|
|
20240102,162200,93961380,2415,2415,2415,2415,0
|
|
20240102,162100,93961380,2415,2415,2415,2415,381
|
|
20240102,162000,93961380,2415,2415,2415,2415,0
|
|
20240102,161900,93961380,2415,2415,2415,2415,0
|
|
20240102,161800,93961380,2415,2415,2415,2415,0
|
|
20240102,161700,93961380,2415,2415,2415,2415,0
|
|
20240102,161600,93961380,2415,2415,2415,2415,0
|
|
20240102,161500,93961380,2415,2415,2415,2415,0
|
|
20240102,161400,93961380,2415,2415,2415,2415,0
|
|
20240102,161300,93961380,2415,2415,2415,2415,0
|
|
20240102,161200,93961380,2415,2415,2415,2415,0
|
|
20240102,161100,93961380,2415,2415,2415,2415,0
|
|
20240102,161000,93961380,2415,2415,2415,2415,0
|
|
20240102,160900,93961380,2415,2415,2415,2415,0
|
|
20240102,160800,93961380,2415,2415,2415,2415,0
|
|
20240102,160700,93961380,2415,2415,2415,2415,0
|
|
20240102,160600,93961380,2415,2415,2415,2415,0
|
|
20240102,160500,93961380,2415,2415,2415,2415,0
|
|
20240102,160400,93961380,2415,2415,2415,2415,0
|
|
20240102,160300,93961380,2415,2415,2415,2415,0
|
|
20240102,160200,93961380,2415,2415,2415,2415,0
|
|
20240102,160100,93961380,2415,2415,2415,2415,0
|
|
20240102,160000,93961380,2415,2415,2415,2415,0
|
|
20240102,155900,93961380,2415,2415,2415,2415,0
|
|
20240102,155800,93961380,2415,2415,2415,2415,0
|
|
20240102,155700,93961380,2415,2415,2415,2415,0
|
|
20240102,155600,93961380,2415,2415,2415,2415,0
|
|
20240102,155500,93961380,2415,2415,2415,2415,0
|
|
20240102,155400,93961380,2415,2415,2415,2415,0
|
|
20240102,155300,93961380,2415,2415,2415,2415,0
|
|
20240102,155200,93961380,2415,2415,2415,2415,0
|
|
20240102,155100,93961380,2415,2415,2415,2415,381
|
|
20240102,155000,93961380,2415,2415,2415,2415,0
|
|
20240102,154900,93961380,2415,2415,2415,2415,0
|
|
20240102,154800,93961380,2415,2415,2415,2415,0
|
|
20240102,154700,93961380,2415,2415,2415,2415,0
|
|
20240102,154600,93961380,2415,2415,2415,2415,0
|
|
20240102,154500,93961380,2415,2415,2415,2415,0
|
|
20240102,154400,93961380,2415,2415,2415,2415,0
|
|
20240102,154300,93961380,2415,2415,2415,2415,0
|
|
20240102,154200,93961380,2415,2415,2415,2415,0
|
|
20240102,154100,93961380,2415,2415,2415,2415,0
|
|
20240102,154000,93961380,2415,2415,2415,2415,0
|
|
20240102,153900,93961380,2415,2415,2415,2415,0
|
|
20240102,153800,93961380,2415,2415,2415,2415,0
|
|
20240102,153700,93961380,2415,2415,2415,2415,0
|
|
20240102,153600,93961380,2415,2415,2415,2415,0
|
|
20240102,153500,93961380,2415,2415,2415,2415,0
|
|
20240102,153400,93961380,2415,2415,2415,2415,0
|
|
20240102,153300,93961380,2415,2415,2415,2415,0
|
|
20240102,153200,93961380,2415,2415,2415,2415,0
|
|
20240102,153100,93961380,2415,2415,2415,2415,0
|
|
20240102,153000,93961380,2415,2415,2415,2415,381
|
|
20240102,152900,93041265,2405,2405,2405,2405,0
|
|
20240102,152800,93041265,2405,2405,2405,2405,0
|
|
20240102,152700,93041265,2405,2405,2405,2405,0
|
|
20240102,152600,93041265,2405,2405,2405,2405,0
|
|
20240102,152500,93041265,2405,2405,2405,2405,0
|
|
20240102,152400,93041265,2405,2405,2405,2405,0
|
|
20240102,152300,93041265,2405,2405,2405,2405,0
|
|
20240102,152200,93041265,2405,2405,2405,2405,0
|
|
20240102,152100,93041265,2405,2405,2405,2405,0
|
|
20240102,152000,93041265,2405,2405,2405,2405,0
|
|
20240102,151900,93041265,2405,2405,2405,2405,140
|
|
20240102,151800,92704565,2405,2405,2405,2405,120
|
|
20240102,151700,92415965,2405,2405,2405,2405,10
|
|
20240102,151600,92391915,2405,2405,2405,2405,30
|
|
20240102,151500,92319765,2415,2410,2415,2410,70
|
|
20240102,151400,92151060,2410,2410,2410,2410,103
|
|
20240102,151300,91902830,2415,2415,2415,2415,0
|
|
20240102,151200,91902830,2415,2415,2415,2415,0
|
|
20240102,151100,91902830,2415,2415,2415,2415,1
|
|
20240102,151000,91900415,2415,2415,2415,2415,0
|
|
20240102,150900,91900415,2415,2415,2415,2415,0
|
|
20240102,150800,91900415,2415,2415,2415,2415,0
|
|
20240102,150700,91900415,2415,2415,2415,2415,3
|
|
20240102,150600,91893170,2415,2415,2415,2415,0
|
|
20240102,150500,91893170,2415,2415,2415,2415,933
|
|
20240102,150400,89639975,2410,2410,2410,2410,10
|
|
20240102,150300,89615875,2410,2410,2410,2410,0
|
|
20240102,150200,89615875,2410,2410,2410,2410,0
|
|
20240102,150100,89615875,2410,2410,2410,2410,889
|
|
20240102,150000,87473385,2410,2410,2410,2410,100
|
|
20240102,145900,87232385,2410,2410,2410,2410,929
|
|
20240102,145800,84993495,2410,2410,2410,2410,0
|
|
20240102,145700,84993495,2410,2410,2410,2410,221
|
|
20240102,145600,84460885,2410,2410,2410,2410,0
|
|
20240102,145500,84460885,2410,2410,2410,2410,0
|
|
20240102,145400,84460885,2410,2410,2410,2410,0
|
|
20240102,145300,84460885,2410,2410,2410,2410,0
|
|
20240102,145200,84460885,2410,2410,2410,2410,0
|
|
20240102,145100,84460885,2410,2410,2410,2410,41
|
|
20240102,145000,84362075,2410,2410,2410,2410,0
|
|
20240102,144900,84362075,2410,2410,2410,2410,55
|
|
20240102,144800,84229525,2410,2410,2410,2410,414
|
|
20240102,144700,83231785,2410,2410,2410,2410,0
|
|
20240102,144600,83231785,2410,2410,2410,2410,557
|
|
20240102,144500,81889415,2405,2405,2405,2405,0
|
|
20240102,144400,81889415,2405,2405,2405,2405,0
|
|
20240102,144300,81889415,2405,2405,2405,2405,0
|
|
20240102,144200,81889415,2405,2405,2405,2405,0
|
|
20240102,144100,81889415,2405,2405,2405,2405,0
|
|
20240102,144000,81889415,2405,2405,2405,2405,0
|
|
20240102,143900,81889415,2405,2405,2405,2405,319
|
|
20240102,143800,81122220,2410,2410,2410,2410,0
|
|
20240102,143700,81122220,2410,2410,2410,2410,0
|
|
20240102,143600,81122220,2410,2410,2410,2410,0
|
|
20240102,143500,81122220,2410,2410,2410,2410,0
|
|
20240102,143400,81122220,2410,2410,2410,2410,0
|
|
20240102,143300,81122220,2410,2410,2410,2410,0
|
|
20240102,143200,81122220,2410,2410,2410,2410,0
|
|
20240102,143100,81122220,2410,2410,2410,2410,0
|
|
20240102,143000,81122220,2410,2410,2410,2410,29
|
|
20240102,142900,81052330,2415,2415,2415,2415,2
|
|
20240102,142800,81047500,2410,2410,2410,2410,438
|
|
20240102,142700,79991920,2410,2410,2410,2410,0
|
|
20240102,142600,79991920,2410,2410,2410,2410,0
|
|
20240102,142500,79991920,2410,2410,2410,2410,5
|
|
20240102,142400,79979870,2415,2415,2415,2415,0
|
|
20240102,142300,79979870,2415,2415,2415,2415,201
|
|
20240102,142200,79494455,2415,2415,2415,2415,0
|
|
20240102,142100,79494455,2415,2415,2415,2415,203
|
|
20240102,142000,79004210,2410,2410,2410,2410,0
|
|
20240102,141900,79004210,2410,2410,2410,2410,0
|
|
20240102,141800,79004210,2410,2410,2410,2410,0
|
|
20240102,141700,79004210,2410,2410,2410,2410,0
|
|
20240102,141600,79004210,2410,2410,2410,2410,0
|
|
20240102,141500,79004210,2410,2410,2410,2410,0
|
|
20240102,141400,79004210,2410,2410,2410,2410,0
|
|
20240102,141300,79004210,2410,2410,2410,2410,0
|
|
20240102,141200,79004210,2410,2410,2410,2410,20
|
|
20240102,141100,78956010,2410,2410,2410,2410,0
|
|
20240102,141000,78956010,2410,2410,2410,2410,0
|
|
20240102,140900,78956010,2410,2410,2410,2410,30
|
|
20240102,140800,78883710,2415,2415,2415,2415,0
|
|
20240102,140700,78883710,2415,2415,2415,2415,0
|
|
20240102,140600,78883710,2415,2415,2415,2415,0
|
|
20240102,140500,78883710,2415,2415,2415,2415,0
|
|
20240102,140400,78883710,2415,2415,2415,2415,0
|
|
20240102,140300,78883710,2415,2415,2415,2415,0
|
|
20240102,140200,78883710,2415,2415,2415,2415,0
|
|
20240102,140100,78883710,2415,2415,2415,2415,2
|
|
20240102,140000,78878880,2415,2415,2415,2415,0
|
|
20240102,135900,78878880,2415,2415,2415,2415,0
|
|
20240102,135800,78878880,2415,2415,2415,2415,0
|
|
20240102,135700,78878880,2415,2415,2415,2415,0
|
|
20240102,135600,78878880,2415,2415,2415,2415,0
|
|
20240102,135500,78878880,2415,2415,2415,2415,0
|
|
20240102,135400,78878880,2415,2415,2415,2415,0
|
|
20240102,135300,78878880,2415,2415,2415,2415,0
|
|
20240102,135200,78878880,2415,2415,2415,2415,0
|
|
20240102,135100,78878880,2415,2415,2415,2415,0
|
|
20240102,135000,78878880,2415,2415,2415,2415,0
|
|
20240102,134900,78878880,2415,2410,2415,2410,358
|
|
20240102,134800,78016060,2415,2415,2415,2415,0
|
|
20240102,134700,78016060,2415,2415,2415,2415,0
|
|
20240102,134600,78016060,2415,2415,2415,2415,0
|
|
20240102,134500,78016060,2415,2415,2415,2415,0
|
|
20240102,134400,78016060,2415,2415,2415,2415,421
|
|
20240102,134300,76999345,2415,2415,2415,2415,0
|
|
20240102,134200,76999345,2415,2415,2415,2415,2
|
|
20240102,134100,76994515,2410,2410,2410,2410,0
|
|
20240102,134000,76994515,2410,2410,2415,2410,180
|
|
20240102,133900,76560585,2410,2410,2410,2410,1345
|
|
20240102,133800,73319135,2410,2410,2410,2410,55
|
|
20240102,133700,73186585,2410,2410,2410,2410,24
|
|
20240102,133600,73128745,2410,2410,2410,2410,240
|
|
20240102,133500,72550345,2410,2410,2410,2410,0
|
|
20240102,133400,72550345,2410,2410,2410,2410,2
|
|
20240102,133300,72545525,2410,2410,2410,2410,0
|
|
20240102,133200,72545525,2410,2410,2410,2410,0
|
|
20240102,133100,72545525,2410,2405,2410,2405,4756
|
|
20240102,133000,61085080,2410,2410,2410,2410,0
|
|
20240102,132900,61085080,2410,2410,2410,2410,0
|
|
20240102,132800,61085080,2410,2410,2410,2410,0
|
|
20240102,132700,61085080,2410,2410,2410,2410,0
|
|
20240102,132600,61085080,2410,2410,2410,2410,0
|
|
20240102,132500,61085080,2410,2410,2410,2410,0
|
|
20240102,132400,61085080,2410,2410,2410,2410,0
|
|
20240102,132300,61085080,2410,2410,2410,2410,44
|
|
20240102,132200,60979040,2410,2410,2410,2410,0
|
|
20240102,132100,60979040,2410,2410,2410,2410,0
|
|
20240102,132000,60979040,2410,2410,2410,2410,31
|
|
20240102,131900,60904330,2395,2395,2395,2395,0
|
|
20240102,131800,60904330,2395,2395,2395,2395,0
|
|
20240102,131700,60904330,2395,2395,2395,2395,188
|
|
20240102,131600,60454070,2395,2395,2395,2395,1
|
|
20240102,131500,60451675,2390,2390,2390,2390,0
|
|
20240102,131400,60451675,2390,2390,2390,2390,0
|
|
20240102,131300,60451675,2390,2390,2390,2390,0
|
|
20240102,131200,60451675,2390,2390,2390,2390,0
|
|
20240102,131100,60451675,2390,2390,2390,2390,0
|
|
20240102,131000,60451675,2390,2390,2390,2390,0
|
|
20240102,130900,60451675,2390,2390,2390,2390,0
|
|
20240102,130800,60451675,2390,2390,2390,2390,0
|
|
20240102,130700,60451675,2390,2390,2390,2390,0
|
|
20240102,130600,60451675,2390,2385,2390,2385,508
|
|
20240102,130500,59237750,2385,2385,2385,2385,168
|
|
20240102,130400,58837070,2390,2390,2390,2390,0
|
|
20240102,130300,58837070,2390,2390,2390,2390,0
|
|
20240102,130200,58837070,2390,2390,2390,2390,0
|
|
20240102,130100,58837070,2390,2390,2390,2390,0
|
|
20240102,130000,58837070,2390,2390,2390,2390,0
|
|
20240102,125900,58837070,2390,2390,2390,2390,0
|
|
20240102,125800,58837070,2390,2390,2390,2390,0
|
|
20240102,125700,58837070,2390,2390,2390,2390,10
|
|
20240102,125600,58813170,2385,2385,2385,2385,0
|
|
20240102,125500,58813170,2385,2385,2385,2385,0
|
|
20240102,125400,58813170,2385,2385,2385,2385,65
|
|
20240102,125300,58658145,2390,2390,2390,2390,0
|
|
20240102,125200,58658145,2390,2390,2390,2390,4
|
|
20240102,125100,58648585,2390,2390,2390,2390,4
|
|
20240102,125000,58639025,2390,2390,2390,2390,0
|
|
20240102,124900,58639025,2390,2390,2390,2390,3
|
|
20240102,124800,58631855,2390,2390,2390,2390,0
|
|
20240102,124700,58631855,2390,2390,2390,2390,0
|
|
20240102,124600,58631855,2390,2390,2390,2390,0
|
|
20240102,124500,58631855,2390,2390,2390,2390,0
|
|
20240102,124400,58631855,2390,2390,2390,2390,0
|
|
20240102,124300,58631855,2390,2390,2390,2390,0
|
|
20240102,124200,58631855,2390,2390,2390,2390,0
|
|
20240102,124100,58631855,2390,2390,2390,2390,96
|
|
20240102,124000,58402415,2390,2390,2390,2390,0
|
|
20240102,123900,58402415,2390,2390,2390,2390,16
|
|
20240102,123800,58364175,2390,2390,2390,2390,0
|
|
20240102,123700,58364175,2390,2390,2390,2390,0
|
|
20240102,123600,58364175,2390,2390,2390,2390,0
|
|
20240102,123500,58364175,2390,2390,2390,2390,0
|
|
20240102,123400,58364175,2390,2390,2390,2390,0
|
|
20240102,123300,58364175,2390,2390,2390,2390,41
|
|
20240102,123200,58266185,2390,2390,2390,2390,0
|
|
20240102,123100,58266185,2390,2390,2390,2390,0
|
|
20240102,123000,58266185,2390,2390,2390,2390,0
|
|
20240102,122900,58266185,2390,2390,2390,2390,0
|
|
20240102,122800,58266185,2390,2390,2390,2390,0
|
|
20240102,122700,58266185,2390,2390,2390,2390,421
|
|
20240102,122600,57259995,2390,2390,2390,2390,0
|
|
20240102,122500,57259995,2390,2390,2390,2390,0
|
|
20240102,122400,57259995,2390,2390,2390,2390,0
|
|
20240102,122300,57259995,2390,2390,2390,2390,0
|
|
20240102,122200,57259995,2390,2390,2390,2390,0
|
|
20240102,122100,57259995,2390,2390,2390,2390,0
|
|
20240102,122000,57259995,2390,2390,2390,2390,0
|
|
20240102,121900,57259995,2390,2390,2390,2390,0
|
|
20240102,121800,57259995,2390,2390,2390,2390,28
|
|
20240102,121700,57193075,2390,2390,2390,2390,0
|
|
20240102,121600,57193075,2390,2390,2390,2390,0
|
|
20240102,121500,57193075,2390,2385,2390,2385,275
|
|
20240102,121400,56537195,2385,2385,2385,2385,0
|
|
20240102,121300,56537195,2385,2385,2385,2385,0
|
|
20240102,121200,56537195,2385,2385,2385,2385,0
|
|
20240102,121100,56537195,2385,2385,2385,2385,104
|
|
20240102,121000,56289155,2385,2385,2385,2385,0
|
|
20240102,120900,56289155,2385,2385,2385,2385,0
|
|
20240102,120800,56289155,2385,2385,2385,2385,0
|
|
20240102,120700,56289155,2385,2385,2385,2385,200
|
|
20240102,120600,55812155,2385,2385,2385,2385,0
|
|
20240102,120500,55812155,2385,2385,2385,2385,0
|
|
20240102,120400,55812155,2385,2385,2385,2385,0
|
|
20240102,120300,55812155,2385,2385,2385,2385,0
|
|
20240102,120200,55812155,2385,2385,2385,2385,110
|
|
20240102,120100,55549805,2380,2380,2380,2380,0
|
|
20240102,120000,55549805,2380,2380,2380,2380,0
|
|
20240102,115900,55549805,2380,2380,2380,2380,0
|
|
20240102,115800,55549805,2380,2380,2380,2380,0
|
|
20240102,115700,55549805,2380,2380,2380,2380,0
|
|
20240102,115600,55549805,2380,2380,2380,2380,0
|
|
20240102,115500,55549805,2380,2380,2380,2380,0
|
|
20240102,115400,55549805,2380,2380,2380,2380,104
|
|
20240102,115300,55302285,2385,2385,2385,2385,0
|
|
20240102,115200,55302285,2385,2385,2385,2385,0
|
|
20240102,115100,55302285,2385,2385,2385,2385,0
|
|
20240102,115000,55302285,2385,2385,2385,2385,0
|
|
20240102,114900,55302285,2385,2385,2385,2385,2
|
|
20240102,114800,55297515,2385,2385,2385,2385,0
|
|
20240102,114700,55297515,2385,2385,2385,2385,0
|
|
20240102,114600,55297515,2385,2385,2385,2385,1
|
|
20240102,114500,55295130,2380,2380,2380,2380,0
|
|
20240102,114400,55295130,2380,2380,2380,2380,0
|
|
20240102,114300,55295130,2380,2380,2380,2380,2
|
|
20240102,114200,55290370,2380,2380,2380,2380,0
|
|
20240102,114100,55290370,2380,2380,2380,2380,177
|
|
20240102,114000,54869110,2380,2380,2380,2380,0
|
|
20240102,113900,54869110,2380,2380,2380,2380,0
|
|
20240102,113800,54869110,2380,2380,2380,2380,100
|
|
20240102,113700,54631110,2375,2375,2375,2375,0
|
|
20240102,113600,54631110,2375,2375,2375,2375,0
|
|
20240102,113500,54631110,2375,2375,2375,2375,347
|
|
20240102,113400,53806985,2375,2375,2375,2375,400
|
|
20240102,113300,52856985,2375,2375,2375,2375,0
|
|
20240102,113200,52856985,2375,2375,2375,2375,0
|
|
20240102,113100,52856985,2375,2375,2375,2375,0
|
|
20240102,113000,52856985,2375,2375,2375,2375,0
|
|
20240102,112900,52856985,2375,2375,2375,2375,0
|
|
20240102,112800,52856985,2375,2375,2375,2375,0
|
|
20240102,112700,52856985,2375,2375,2375,2375,0
|
|
20240102,112600,52856985,2375,2375,2375,2375,0
|
|
20240102,112500,52856985,2375,2375,2375,2375,0
|
|
20240102,112400,52856985,2375,2375,2375,2375,0
|
|
20240102,112300,52856985,2375,2375,2375,2375,0
|
|
20240102,112200,52856985,2375,2375,2375,2375,0
|
|
20240102,112100,52856985,2375,2375,2375,2375,0
|
|
20240102,112000,52856985,2375,2375,2375,2375,0
|
|
20240102,111900,52856985,2375,2375,2375,2375,0
|
|
20240102,111800,52856985,2375,2375,2375,2375,0
|
|
20240102,111700,52856985,2375,2375,2375,2375,0
|
|
20240102,111600,52856985,2375,2375,2375,2375,0
|
|
20240102,111500,52856985,2375,2375,2375,2375,0
|
|
20240102,111400,52856985,2375,2375,2375,2375,0
|
|
20240102,111300,52856985,2375,2375,2375,2375,0
|
|
20240102,111200,52856985,2375,2375,2375,2375,0
|
|
20240102,111100,52856985,2375,2375,2375,2375,0
|
|
20240102,111000,52856985,2375,2375,2375,2375,0
|
|
20240102,110900,52856985,2375,2375,2375,2375,0
|
|
20240102,110800,52856985,2375,2375,2375,2375,0
|
|
20240102,110700,52856985,2375,2375,2375,2375,0
|
|
20240102,110600,52856985,2375,2375,2375,2375,0
|
|
20240102,110500,52856985,2375,2375,2375,2375,85
|
|
20240102,110400,52655110,2375,2375,2375,2375,0
|
|
20240102,110300,52655110,2375,2375,2375,2375,0
|
|
20240102,110200,52655110,2375,2375,2375,2375,0
|
|
20240102,110100,52655110,2375,2375,2375,2375,0
|
|
20240102,110000,52655110,2375,2375,2375,2375,0
|
|
20240102,105900,52655110,2375,2375,2375,2375,20
|
|
20240102,105800,52607610,2375,2375,2375,2375,0
|
|
20240102,105700,52607610,2375,2375,2375,2375,1
|
|
20240102,105600,52605235,2375,2375,2375,2375,1074
|
|
20240102,105500,50054485,2390,2390,2390,2390,0
|
|
20240102,105400,50054485,2390,2390,2390,2390,0
|
|
20240102,105300,50054485,2390,2390,2390,2390,0
|
|
20240102,105200,50054485,2390,2390,2390,2390,0
|
|
20240102,105100,50054485,2390,2390,2390,2390,0
|
|
20240102,105000,50054485,2390,2390,2390,2390,0
|
|
20240102,104900,50054485,2390,2390,2390,2390,0
|
|
20240102,104800,50054485,2390,2390,2390,2390,0
|
|
20240102,104700,50054485,2390,2390,2390,2390,1
|
|
20240102,104600,50052095,2370,2370,2370,2370,421
|
|
20240102,104500,49054325,2370,2370,2370,2370,0
|
|
20240102,104400,49054325,2370,2370,2370,2370,0
|
|
20240102,104300,49054325,2370,2390,2390,2370,1034
|
|
20240102,104200,46588755,2390,2390,2390,2390,0
|
|
20240102,104100,46588755,2390,2390,2390,2390,169
|
|
20240102,104000,46184845,2390,2390,2390,2390,489
|
|
20240102,103900,45016135,2400,2400,2400,2400,0
|
|
20240102,103800,45016135,2400,2390,2400,2390,243
|
|
20240102,103700,44435355,2400,2400,2400,2400,0
|
|
20240102,103600,44435355,2400,2400,2400,2400,8
|
|
20240102,103500,44416155,2390,2390,2390,2390,0
|
|
20240102,103400,44416155,2390,2390,2390,2390,0
|
|
20240102,103300,44416155,2390,2390,2390,2390,258
|
|
20240102,103200,43799535,2400,2405,2405,2400,3857
|
|
20240102,103100,34528455,2405,2405,2405,2405,0
|
|
20240102,103000,34528455,2405,2405,2405,2405,0
|
|
20240102,102900,34528455,2405,2405,2405,2405,50
|
|
20240102,102800,34408205,2405,2405,2405,2405,0
|
|
20240102,102700,34408205,2405,2405,2405,2405,0
|
|
20240102,102600,34408205,2405,2405,2405,2405,0
|
|
20240102,102500,34408205,2405,2405,2405,2405,9
|
|
20240102,102400,34386560,2405,2405,2405,2405,0
|
|
20240102,102300,34386560,2405,2405,2405,2405,0
|
|
20240102,102200,34386560,2405,2405,2405,2405,58
|
|
20240102,102100,34247070,2420,2420,2420,2420,0
|
|
20240102,102000,34247070,2420,2420,2420,2420,0
|
|
20240102,101900,34247070,2420,2420,2420,2420,0
|
|
20240102,101800,34247070,2420,2420,2420,2420,0
|
|
20240102,101700,34247070,2420,2420,2425,2420,917
|
|
20240102,101600,32027925,2420,2420,2420,2420,17
|
|
20240102,101500,31986785,2425,2425,2430,2420,209
|
|
20240102,101400,31480035,2425,2425,2425,2420,624
|
|
20240102,101300,29966980,2420,2415,2425,2415,1702
|
|
20240102,101200,25848490,2400,2400,2400,2400,135
|
|
20240102,101100,25524490,2420,2420,2420,2420,4
|
|
20240102,101000,25514810,2425,2425,2425,2425,0
|
|
20240102,100900,25514810,2425,2400,2425,2400,420
|
|
20240102,100800,24506415,2400,2400,2400,2400,2001
|
|
20240102,100700,19704015,2390,2390,2390,2390,200
|
|
20240102,100600,19226015,2390,2390,2390,2390,200
|
|
20240102,100500,18748015,2390,2390,2390,2390,300
|
|
20240102,100400,18031015,2390,2390,2390,2390,2
|
|
20240102,100300,18026235,2390,2400,2400,2390,21
|
|
20240102,100200,17975985,2395,2395,2395,2395,0
|
|
20240102,100100,17975985,2395,2395,2395,2395,3
|
|
20240102,100000,17968800,2400,2400,2400,2400,7487
|