680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201700,326469050,4355,4355,4355,4355,3168
|
|
20240105,201600,326469050,4355,4355,4355,4355,0
|
|
20240105,201500,326469050,4355,4355,4355,4355,0
|
|
20240105,201400,326469050,4355,4355,4355,4355,0
|
|
20240105,201300,326469050,4355,4355,4355,4355,0
|
|
20240105,201200,326469050,4355,4355,4355,4355,0
|
|
20240105,201100,326469050,4355,4355,4355,4355,0
|
|
20240105,201000,326469050,4355,4355,4355,4355,0
|
|
20240105,200900,326469050,4355,4355,4355,4355,0
|
|
20240105,200800,326469050,4355,4355,4355,4355,0
|
|
20240105,200700,326469050,4355,4355,4355,4355,0
|
|
20240105,200600,326469050,4355,4355,4355,4355,0
|
|
20240105,200500,326469050,4355,4355,4355,4355,0
|
|
20240105,200400,326469050,4355,4355,4355,4355,0
|
|
20240105,200300,326469050,4355,4355,4355,4355,0
|
|
20240105,200200,326469050,4355,4355,4355,4355,0
|
|
20240105,200100,326469050,4355,4355,4355,4355,0
|
|
20240105,200000,326469050,4355,4355,4355,4355,0
|
|
20240105,195900,326469050,4355,4355,4355,4355,0
|
|
20240105,195800,326469050,4355,4355,4355,4355,0
|
|
20240105,195700,326469050,4355,4355,4355,4355,0
|
|
20240105,195600,326469050,4355,4355,4355,4355,0
|
|
20240105,195500,326469050,4355,4355,4355,4355,0
|
|
20240105,195400,326469050,4355,4355,4355,4355,0
|
|
20240105,195300,326469050,4355,4355,4355,4355,0
|
|
20240105,195200,326469050,4355,4355,4355,4355,0
|
|
20240105,195100,326469050,4355,4355,4355,4355,0
|
|
20240105,195000,326469050,4355,4355,4355,4355,0
|
|
20240105,194900,326469050,4355,4355,4355,4355,0
|
|
20240105,194800,326469050,4355,4355,4355,4355,0
|
|
20240105,194700,326469050,4355,4355,4355,4355,3168
|
|
20240105,194600,326469050,4355,4355,4355,4355,0
|
|
20240105,194500,326469050,4355,4355,4355,4355,0
|
|
20240105,194400,326469050,4355,4355,4355,4355,0
|
|
20240105,194300,326469050,4355,4355,4355,4355,0
|
|
20240105,194200,326469050,4355,4355,4355,4355,0
|
|
20240105,194100,326469050,4355,4355,4355,4355,0
|
|
20240105,194000,326469050,4355,4355,4355,4355,0
|
|
20240105,193900,326469050,4355,4355,4355,4355,0
|
|
20240105,193800,326469050,4355,4355,4355,4355,0
|
|
20240105,193700,326469050,4355,4355,4355,4355,0
|
|
20240105,193600,326469050,4355,4355,4355,4355,0
|
|
20240105,193500,326469050,4355,4355,4355,4355,0
|
|
20240105,193400,326469050,4355,4355,4355,4355,0
|
|
20240105,193300,326469050,4355,4355,4355,4355,0
|
|
20240105,193200,326469050,4355,4355,4355,4355,0
|
|
20240105,193100,326469050,4355,4355,4355,4355,0
|
|
20240105,193000,326469050,4355,4355,4355,4355,0
|
|
20240105,192900,326469050,4355,4355,4355,4355,0
|
|
20240105,192800,326469050,4355,4355,4355,4355,0
|
|
20240105,192700,326469050,4355,4355,4355,4355,0
|
|
20240105,192600,326469050,4355,4355,4355,4355,0
|
|
20240105,192500,326469050,4355,4355,4355,4355,0
|
|
20240105,192400,326469050,4355,4355,4355,4355,0
|
|
20240105,192300,326469050,4355,4355,4355,4355,0
|
|
20240105,192200,326469050,4355,4355,4355,4355,0
|
|
20240105,192100,326469050,4355,4355,4355,4355,0
|
|
20240105,192000,326469050,4355,4355,4355,4355,0
|
|
20240105,191900,326469050,4355,4355,4355,4355,0
|
|
20240105,191800,326469050,4355,4355,4355,4355,0
|
|
20240105,191700,326469050,4355,4355,4355,4355,3168
|
|
20240105,191600,326469050,4355,4355,4355,4355,0
|
|
20240105,191500,326469050,4355,4355,4355,4355,0
|
|
20240105,191400,326469050,4355,4355,4355,4355,0
|
|
20240105,191300,326469050,4355,4355,4355,4355,0
|
|
20240105,191200,326469050,4355,4355,4355,4355,0
|
|
20240105,191100,326469050,4355,4355,4355,4355,0
|
|
20240105,191000,326469050,4355,4355,4355,4355,0
|
|
20240105,190900,326469050,4355,4355,4355,4355,0
|
|
20240105,190800,326469050,4355,4355,4355,4355,0
|
|
20240105,190700,326469050,4355,4355,4355,4355,0
|
|
20240105,190600,326469050,4355,4355,4355,4355,0
|
|
20240105,190500,326469050,4355,4355,4355,4355,0
|
|
20240105,190400,326469050,4355,4355,4355,4355,0
|
|
20240105,190300,326469050,4355,4355,4355,4355,0
|
|
20240105,190200,326469050,4355,4355,4355,4355,0
|
|
20240105,190100,326469050,4355,4355,4355,4355,0
|
|
20240105,190000,326469050,4355,4355,4355,4355,0
|
|
20240105,185900,326469050,4355,4355,4355,4355,0
|
|
20240105,185800,326469050,4355,4355,4355,4355,0
|
|
20240105,185700,326469050,4355,4355,4355,4355,0
|
|
20240105,185600,326469050,4355,4355,4355,4355,0
|
|
20240105,185500,326469050,4355,4355,4355,4355,0
|
|
20240105,185400,326469050,4355,4355,4355,4355,0
|
|
20240105,185300,326469050,4355,4355,4355,4355,0
|
|
20240105,185200,326469050,4355,4355,4355,4355,0
|
|
20240105,185100,326469050,4355,4355,4355,4355,0
|
|
20240105,185000,326469050,4355,4355,4355,4355,0
|
|
20240105,184900,326469050,4355,4355,4355,4355,0
|
|
20240105,184800,326469050,4355,4355,4355,4355,0
|
|
20240105,184700,326469050,4355,4355,4355,4355,3168
|
|
20240105,184600,326469050,4355,4355,4355,4355,0
|
|
20240105,184500,326469050,4355,4355,4355,4355,0
|
|
20240105,184400,326469050,4355,4355,4355,4355,0
|
|
20240105,184300,326469050,4355,4355,4355,4355,0
|
|
20240105,184200,326469050,4355,4355,4355,4355,0
|
|
20240105,184100,326469050,4355,4355,4355,4355,0
|
|
20240105,184000,326469050,4355,4355,4355,4355,0
|
|
20240105,183900,326469050,4355,4355,4355,4355,0
|
|
20240105,183800,326469050,4355,4355,4355,4355,0
|
|
20240105,183700,326469050,4355,4355,4355,4355,0
|
|
20240105,183600,326469050,4355,4355,4355,4355,0
|
|
20240105,183500,326469050,4355,4355,4355,4355,0
|
|
20240105,183400,326469050,4355,4355,4355,4355,0
|
|
20240105,183300,326469050,4355,4355,4355,4355,0
|
|
20240105,183200,326469050,4355,4355,4355,4355,0
|
|
20240105,183100,326469050,4355,4355,4355,4355,0
|
|
20240105,183000,326469050,4355,4355,4355,4355,0
|
|
20240105,182900,326469050,4355,4355,4355,4355,0
|
|
20240105,182800,326469050,4355,4355,4355,4355,0
|
|
20240105,182700,326469050,4355,4355,4355,4355,0
|
|
20240105,182600,326469050,4355,4355,4355,4355,0
|
|
20240105,182500,326469050,4355,4355,4355,4355,0
|
|
20240105,182400,326469050,4355,4355,4355,4355,0
|
|
20240105,182300,326469050,4355,4355,4355,4355,0
|
|
20240105,182200,326469050,4355,4355,4355,4355,0
|
|
20240105,182100,326469050,4355,4355,4355,4355,0
|
|
20240105,182000,326469050,4355,4355,4355,4355,0
|
|
20240105,181900,326469050,4355,4355,4355,4355,0
|
|
20240105,181800,326469050,4355,4355,4355,4355,0
|
|
20240105,181700,326469050,4355,4355,4355,4355,3168
|
|
20240105,181600,326469050,4355,4355,4355,4355,0
|
|
20240105,181500,326469050,4355,4355,4355,4355,0
|
|
20240105,181400,326469050,4355,4355,4355,4355,0
|
|
20240105,181300,326469050,4355,4355,4355,4355,0
|
|
20240105,181200,326469050,4355,4355,4355,4355,0
|
|
20240105,181100,326469050,4355,4355,4355,4355,0
|
|
20240105,181000,326469050,4355,4355,4355,4355,0
|
|
20240105,180900,326469050,4355,4355,4355,4355,0
|
|
20240105,180800,326469050,4355,4355,4355,4355,0
|
|
20240105,180700,326469050,4355,4355,4355,4355,0
|
|
20240105,180600,326469050,4355,4355,4355,4355,0
|
|
20240105,180500,326469050,4355,4355,4355,4355,0
|
|
20240105,180400,326469050,4355,4355,4355,4355,0
|
|
20240105,180300,326469050,4355,4355,4355,4355,0
|
|
20240105,180200,326469050,4355,4355,4355,4355,0
|
|
20240105,180100,326469050,4355,4355,4355,4355,0
|
|
20240105,180000,326469050,4355,4355,4355,4355,0
|
|
20240105,175900,326469050,4355,4355,4355,4355,0
|
|
20240105,175800,326469050,4355,4355,4355,4355,0
|
|
20240105,175700,326469050,4355,4355,4355,4355,0
|
|
20240105,175600,326469050,4355,4355,4355,4355,0
|
|
20240105,175500,326469050,4355,4355,4355,4355,0
|
|
20240105,175400,326469050,4355,4355,4355,4355,0
|
|
20240105,175300,326469050,4355,4355,4355,4355,0
|
|
20240105,175200,326469050,4355,4355,4355,4355,0
|
|
20240105,175100,326469050,4355,4355,4355,4355,0
|
|
20240105,175000,326469050,4355,4355,4355,4355,0
|
|
20240105,174900,326469050,4355,4355,4355,4355,0
|
|
20240105,174800,326469050,4355,4355,4355,4355,0
|
|
20240105,174700,326469050,4355,4355,4355,4355,3168
|
|
20240105,174600,326469050,4355,4355,4355,4355,0
|
|
20240105,174500,326469050,4355,4355,4355,4355,0
|
|
20240105,174400,326469050,4355,4355,4355,4355,0
|
|
20240105,174300,326469050,4355,4355,4355,4355,0
|
|
20240105,174200,326469050,4355,4355,4355,4355,0
|
|
20240105,174100,326469050,4355,4355,4355,4355,0
|
|
20240105,174000,326469050,4355,4355,4355,4355,0
|
|
20240105,173900,326469050,4355,4355,4355,4355,0
|
|
20240105,173800,326469050,4355,4355,4355,4355,0
|
|
20240105,173700,326469050,4355,4355,4355,4355,0
|
|
20240105,173600,326469050,4355,4355,4355,4355,0
|
|
20240105,173500,326469050,4355,4355,4355,4355,0
|
|
20240105,173400,326469050,4355,4355,4355,4355,0
|
|
20240105,173300,326469050,4355,4355,4355,4355,0
|
|
20240105,173200,326469050,4355,4355,4355,4355,0
|
|
20240105,173100,326469050,4355,4355,4355,4355,0
|
|
20240105,173000,326469050,4355,4355,4355,4355,0
|
|
20240105,172900,326469050,4355,4355,4355,4355,0
|
|
20240105,172800,326469050,4355,4355,4355,4355,0
|
|
20240105,172700,326469050,4355,4355,4355,4355,0
|
|
20240105,172600,326469050,4355,4355,4355,4355,0
|
|
20240105,172500,326469050,4355,4355,4355,4355,0
|
|
20240105,172400,326469050,4355,4355,4355,4355,0
|
|
20240105,172300,326469050,4355,4355,4355,4355,0
|
|
20240105,172200,326469050,4355,4355,4355,4355,0
|
|
20240105,172100,326469050,4355,4355,4355,4355,0
|
|
20240105,172000,326469050,4355,4355,4355,4355,0
|
|
20240105,171900,326469050,4355,4355,4355,4355,0
|
|
20240105,171800,326469050,4355,4355,4355,4355,0
|
|
20240105,171700,326469050,4355,4355,4355,4355,3168
|
|
20240105,171600,326469050,4355,4355,4355,4355,0
|
|
20240105,171500,326469050,4355,4355,4355,4355,0
|
|
20240105,171400,326469050,4355,4355,4355,4355,0
|
|
20240105,171300,326469050,4355,4355,4355,4355,0
|
|
20240105,171200,326469050,4355,4355,4355,4355,0
|
|
20240105,171100,326469050,4355,4355,4355,4355,0
|
|
20240105,171000,326469050,4355,4355,4355,4355,0
|
|
20240105,170900,326469050,4355,4355,4355,4355,0
|
|
20240105,170800,326469050,4355,4355,4355,4355,0
|
|
20240105,170700,326469050,4355,4355,4355,4355,0
|
|
20240105,170600,326469050,4355,4355,4355,4355,0
|
|
20240105,170500,326469050,4355,4355,4355,4355,0
|
|
20240105,170400,326469050,4355,4355,4355,4355,0
|
|
20240105,170300,326469050,4355,4355,4355,4355,0
|
|
20240105,170200,326469050,4355,4355,4355,4355,0
|
|
20240105,170100,326469050,4355,4355,4355,4355,0
|
|
20240105,170000,326469050,4355,4355,4355,4355,0
|
|
20240105,165900,326469050,4355,4355,4355,4355,0
|
|
20240105,165800,326469050,4355,4355,4355,4355,0
|
|
20240105,165700,326469050,4355,4355,4355,4355,0
|
|
20240105,165600,326469050,4355,4355,4355,4355,0
|
|
20240105,165500,326469050,4355,4355,4355,4355,0
|
|
20240105,165400,326469050,4355,4355,4355,4355,0
|
|
20240105,165300,326469050,4355,4355,4355,4355,0
|
|
20240105,165200,326469050,4355,4355,4355,4355,0
|
|
20240105,165100,326469050,4355,4355,4355,4355,0
|
|
20240105,165000,326469050,4355,4355,4355,4355,0
|
|
20240105,164900,326469050,4355,4355,4355,4355,0
|
|
20240105,164800,326469050,4355,4355,4355,4355,0
|
|
20240105,164700,326469050,4355,4355,4355,4355,3168
|
|
20240105,164600,326469050,4355,4355,4355,4355,0
|
|
20240105,164500,326469050,4355,4355,4355,4355,0
|
|
20240105,164400,326469050,4355,4355,4355,4355,0
|
|
20240105,164300,326469050,4355,4355,4355,4355,0
|
|
20240105,164200,326469050,4355,4355,4355,4355,0
|
|
20240105,164100,326469050,4355,4355,4355,4355,0
|
|
20240105,164000,326469050,4355,4355,4355,4355,0
|
|
20240105,163900,326469050,4355,4355,4355,4355,0
|
|
20240105,163800,326469050,4355,4355,4355,4355,0
|
|
20240105,163700,326469050,4355,4355,4355,4355,0
|
|
20240105,163600,326469050,4355,4355,4355,4355,0
|
|
20240105,163500,326469050,4355,4355,4355,4355,0
|
|
20240105,163400,326469050,4355,4355,4355,4355,0
|
|
20240105,163300,326469050,4355,4355,4355,4355,0
|
|
20240105,163200,326469050,4355,4355,4355,4355,0
|
|
20240105,163100,326469050,4355,4355,4355,4355,0
|
|
20240105,163000,326469050,4355,4355,4355,4355,0
|
|
20240105,162900,326469050,4355,4355,4355,4355,0
|
|
20240105,162800,326469050,4355,4355,4355,4355,0
|
|
20240105,162700,326469050,4355,4355,4355,4355,0
|
|
20240105,162600,326469050,4355,4355,4355,4355,0
|
|
20240105,162500,326469050,4355,4355,4355,4355,0
|
|
20240105,162400,326469050,4355,4355,4355,4355,0
|
|
20240105,162300,326469050,4355,4355,4355,4355,0
|
|
20240105,162200,326469050,4355,4355,4355,4355,0
|
|
20240105,162100,326469050,4355,4355,4355,4355,0
|
|
20240105,162000,326469050,4355,4355,4355,4355,0
|
|
20240105,161900,326469050,4355,4355,4355,4355,0
|
|
20240105,161800,326469050,4355,4355,4355,4355,0
|
|
20240105,161700,326469050,4355,4355,4355,4355,3168
|
|
20240105,161600,326469050,4355,4355,4355,4355,0
|
|
20240105,161500,326469050,4355,4355,4355,4355,0
|
|
20240105,161400,326469050,4355,4355,4355,4355,0
|
|
20240105,161300,326469050,4355,4355,4355,4355,0
|
|
20240105,161200,326469050,4355,4355,4355,4355,0
|
|
20240105,161100,326469050,4355,4355,4355,4355,0
|
|
20240105,161000,326469050,4355,4355,4355,4355,0
|
|
20240105,160900,326469050,4355,4355,4355,4355,0
|
|
20240105,160800,326469050,4355,4355,4355,4355,0
|
|
20240105,160700,326469050,4355,4355,4355,4355,0
|
|
20240105,160600,326469050,4355,4355,4355,4355,0
|
|
20240105,160500,326469050,4355,4355,4355,4355,0
|
|
20240105,160400,326469050,4355,4355,4355,4355,0
|
|
20240105,160300,326469050,4355,4355,4355,4355,0
|
|
20240105,160200,326469050,4355,4355,4355,4355,0
|
|
20240105,160100,326469050,4355,4355,4355,4355,0
|
|
20240105,160000,326469050,4355,4355,4355,4355,0
|
|
20240105,155900,326469050,4355,4355,4355,4355,0
|
|
20240105,155800,326469050,4355,4355,4355,4355,0
|
|
20240105,155700,326469050,4355,4355,4355,4355,0
|
|
20240105,155600,326469050,4355,4355,4355,4355,0
|
|
20240105,155500,326469050,4355,4355,4355,4355,0
|
|
20240105,155400,326469050,4355,4355,4355,4355,0
|
|
20240105,155300,326469050,4355,4355,4355,4355,0
|
|
20240105,155200,326469050,4355,4355,4355,4355,0
|
|
20240105,155100,326469050,4355,4355,4355,4355,0
|
|
20240105,155000,326469050,4355,4355,4355,4355,0
|
|
20240105,154900,326469050,4355,4355,4355,4355,0
|
|
20240105,154800,326469050,4355,4355,4355,4355,0
|
|
20240105,154700,326469050,4355,4355,4355,4355,3168
|
|
20240105,154600,326469050,4355,4355,4355,4355,0
|
|
20240105,154500,326469050,4355,4355,4355,4355,0
|
|
20240105,154400,326469050,4355,4355,4355,4355,0
|
|
20240105,154300,326469050,4355,4355,4355,4355,0
|
|
20240105,154200,326469050,4355,4355,4355,4355,0
|
|
20240105,154100,326469050,4355,4355,4355,4355,0
|
|
20240105,154000,326469050,4355,4355,4355,4355,0
|
|
20240105,153900,326469050,4355,4355,4355,4355,0
|
|
20240105,153800,326469050,4355,4355,4355,4355,0
|
|
20240105,153700,326469050,4355,4355,4355,4355,0
|
|
20240105,153600,326469050,4355,4355,4355,4355,0
|
|
20240105,153500,326469050,4355,4355,4355,4355,0
|
|
20240105,153400,326469050,4355,4355,4355,4355,0
|
|
20240105,153300,326469050,4355,4355,4355,4355,0
|
|
20240105,153200,326469050,4355,4355,4355,4355,0
|
|
20240105,153100,326469050,4355,4355,4355,4355,0
|
|
20240105,153000,326469050,4355,4355,4355,4355,3168
|
|
20240105,152900,312672410,4340,4340,4340,4340,0
|
|
20240105,152800,312672410,4340,4340,4340,4340,0
|
|
20240105,152700,312672410,4340,4340,4340,4340,0
|
|
20240105,152600,312672410,4340,4340,4340,4340,0
|
|
20240105,152500,312672410,4340,4340,4340,4340,0
|
|
20240105,152400,312672410,4340,4340,4340,4340,0
|
|
20240105,152300,312672410,4340,4340,4340,4340,0
|
|
20240105,152200,312672410,4340,4340,4340,4340,0
|
|
20240105,152100,312672410,4340,4340,4340,4340,0
|
|
20240105,152000,312672410,4340,4340,4340,4340,0
|
|
20240105,151900,312672410,4340,4340,4340,4340,0
|
|
20240105,151800,312672410,4340,4340,4340,4340,0
|
|
20240105,151700,312672410,4340,4345,4345,4340,1000
|
|
20240105,151600,308331210,4355,4345,4355,4345,90
|
|
20240105,151500,307940110,4355,4355,4355,4355,700
|
|
20240105,151400,304891610,4350,4350,4350,4350,0
|
|
20240105,151300,304891610,4350,4350,4350,4350,0
|
|
20240105,151200,304891610,4350,4350,4350,4350,910
|
|
20240105,151100,300933110,4360,4360,4360,4360,4
|
|
20240105,151000,300915670,4355,4360,4360,4355,24
|
|
20240105,150900,300811080,4360,4360,4360,4360,0
|
|
20240105,150800,300811080,4360,4360,4360,4360,264
|
|
20240105,150700,299660040,4360,4360,4360,4360,10
|
|
20240105,150600,299616440,4360,4360,4360,4360,48
|
|
20240105,150500,299407160,4360,4360,4360,4360,5
|
|
20240105,150400,299385360,4355,4355,4355,4355,0
|
|
20240105,150300,299385360,4355,4355,4355,4355,335
|
|
20240105,150200,297926435,4355,4355,4355,4355,0
|
|
20240105,150100,297926435,4355,4355,4355,4355,65
|
|
20240105,150000,297643360,4360,4360,4360,4360,13
|
|
20240105,145900,297586680,4355,4355,4355,4350,823
|
|
20240105,145800,294003165,4350,4340,4350,4340,304
|
|
20240105,145700,292682265,4350,4350,4350,4350,0
|
|
20240105,145600,292682265,4350,4350,4350,4350,0
|
|
20240105,145500,292682265,4350,4350,4350,4350,2334
|
|
20240105,145400,282529365,4340,4340,4340,4340,0
|
|
20240105,145300,282529365,4340,4340,4340,4340,0
|
|
20240105,145200,282529365,4340,4340,4340,4340,0
|
|
20240105,145100,282529365,4340,4340,4340,4340,0
|
|
20240105,145000,282529365,4340,4340,4340,4340,0
|
|
20240105,144900,282529365,4340,4350,4350,4340,161
|
|
20240105,144800,281830515,4350,4350,4350,4350,0
|
|
20240105,144700,281830515,4350,4350,4350,4350,19
|
|
20240105,144600,281747865,4350,4350,4350,4350,4
|
|
20240105,144500,281730465,4350,4350,4350,4350,0
|
|
20240105,144400,281730465,4350,4350,4350,4350,0
|
|
20240105,144300,281730465,4350,4350,4350,4350,0
|
|
20240105,144200,281730465,4350,4350,4350,4350,0
|
|
20240105,144100,281730465,4350,4350,4350,4350,0
|
|
20240105,144000,281730465,4350,4350,4350,4350,0
|
|
20240105,143900,281730465,4350,4350,4350,4350,50
|
|
20240105,143800,281512965,4355,4355,4355,4355,0
|
|
20240105,143700,281512965,4355,4355,4355,4355,0
|
|
20240105,143600,281512965,4355,4355,4355,4355,0
|
|
20240105,143500,281512965,4355,4355,4355,4355,0
|
|
20240105,143400,281512965,4355,4355,4355,4355,0
|
|
20240105,143300,281512965,4355,4355,4355,4355,0
|
|
20240105,143200,281512965,4355,4355,4355,4355,0
|
|
20240105,143100,281512965,4355,4355,4355,4355,0
|
|
20240105,143000,281512965,4355,4355,4355,4355,0
|
|
20240105,142900,281512965,4355,4355,4355,4355,0
|
|
20240105,142800,281512965,4355,4355,4355,4355,0
|
|
20240105,142700,281512965,4355,4355,4355,4355,1031
|
|
20240105,142600,277022960,4355,4355,4355,4355,0
|
|
20240105,142500,277022960,4355,4355,4355,4355,180
|
|
20240105,142400,276239060,4355,4355,4355,4355,0
|
|
20240105,142300,276239060,4355,4355,4355,4355,0
|
|
20240105,142200,276239060,4355,4355,4355,4355,0
|
|
20240105,142100,276239060,4355,4355,4355,4355,0
|
|
20240105,142000,276239060,4355,4355,4355,4355,300
|
|
20240105,141900,274932560,4355,4355,4355,4355,1
|
|
20240105,141800,274928205,4340,4340,4340,4340,2
|
|
20240105,141700,274919525,4340,4340,4340,4340,4
|
|
20240105,141600,274902165,4340,4340,4340,4340,0
|
|
20240105,141500,274902165,4340,4340,4340,4340,0
|
|
20240105,141400,274902165,4340,4340,4340,4340,0
|
|
20240105,141300,274902165,4340,4340,4340,4340,0
|
|
20240105,141200,274902165,4340,4340,4340,4340,0
|
|
20240105,141100,274902165,4340,4340,4340,4335,65
|
|
20240105,141000,274620190,4340,4340,4340,4340,7
|
|
20240105,140900,274589810,4340,4340,4340,4340,0
|
|
20240105,140800,274589810,4340,4340,4340,4340,8
|
|
20240105,140700,274555090,4335,4340,4340,4335,54
|
|
20240105,140600,274320960,4340,4340,4340,4340,322
|
|
20240105,140500,272923480,4340,4340,4340,4340,0
|
|
20240105,140400,272923480,4340,4340,4340,4340,500
|
|
20240105,140300,270753480,4340,4340,4340,4340,0
|
|
20240105,140200,270753480,4340,4340,4340,4340,0
|
|
20240105,140100,270753480,4340,4340,4340,4340,0
|
|
20240105,140000,270753480,4340,4340,4340,4340,145
|
|
20240105,135900,270124180,4355,4355,4355,4355,0
|
|
20240105,135800,270124180,4355,4355,4355,4355,1
|
|
20240105,135700,270119825,4345,4345,4345,4345,60
|
|
20240105,135600,269859125,4355,4355,4355,4355,50
|
|
20240105,135500,269641375,4355,4355,4355,4355,0
|
|
20240105,135400,269641375,4355,4355,4355,4355,0
|
|
20240105,135300,269641375,4355,4355,4355,4355,0
|
|
20240105,135200,269641375,4355,4355,4355,4355,0
|
|
20240105,135100,269641375,4355,4355,4355,4355,459
|
|
20240105,135000,267642430,4355,4350,4355,4350,1000
|
|
20240105,134900,263287920,4350,4350,4350,4350,0
|
|
20240105,134800,263287920,4350,4350,4350,4350,0
|
|
20240105,134700,263287920,4350,4350,4350,4350,5
|
|
20240105,134600,263266170,4350,4350,4350,4350,0
|
|
20240105,134500,263266170,4350,4350,4350,4350,0
|
|
20240105,134400,263266170,4350,4350,4350,4350,0
|
|
20240105,134300,263266170,4350,4350,4350,4350,1616
|
|
20240105,134200,256236570,4330,4330,4330,4330,0
|
|
20240105,134100,256236570,4330,4330,4330,4330,0
|
|
20240105,134000,256236570,4330,4330,4330,4330,0
|
|
20240105,133900,256236570,4330,4330,4330,4330,0
|
|
20240105,133800,256236570,4330,4330,4330,4330,0
|
|
20240105,133700,256236570,4330,4330,4330,4330,0
|
|
20240105,133600,256236570,4330,4330,4330,4330,0
|
|
20240105,133500,256236570,4330,4330,4330,4330,0
|
|
20240105,133400,256236570,4330,4330,4330,4330,0
|
|
20240105,133300,256236570,4330,4330,4330,4330,0
|
|
20240105,133200,256236570,4330,4330,4330,4330,0
|
|
20240105,133100,256236570,4330,4330,4330,4330,0
|
|
20240105,133000,256236570,4330,4330,4330,4330,0
|
|
20240105,132900,256236570,4330,4330,4330,4330,1013
|
|
20240105,132800,251850280,4340,4340,4340,4340,0
|
|
20240105,132700,251850280,4340,4340,4340,4340,867
|
|
20240105,132600,248087500,4340,4340,4340,4340,48
|
|
20240105,132500,247879180,4335,4340,4340,4335,8
|
|
20240105,132400,247844480,4330,4330,4330,4330,0
|
|
20240105,132300,247844480,4330,4330,4330,4330,0
|
|
20240105,132200,247844480,4330,4330,4330,4330,0
|
|
20240105,132100,247844480,4330,4330,4330,4330,4
|
|
20240105,132000,247827160,4330,4330,4330,4330,0
|
|
20240105,131900,247827160,4330,4330,4330,4330,200
|
|
20240105,131800,246961160,4335,4335,4335,4335,0
|
|
20240105,131700,246961160,4335,4335,4335,4335,0
|
|
20240105,131600,246961160,4335,4340,4340,4335,1631
|
|
20240105,131500,239883245,4340,4345,4345,4340,512
|
|
20240105,131400,237661105,4345,4345,4345,4345,19
|
|
20240105,131300,237578550,4345,4345,4345,4345,0
|
|
20240105,131200,237578550,4345,4345,4345,4345,0
|
|
20240105,131100,237578550,4345,4345,4345,4345,0
|
|
20240105,131000,237578550,4345,4345,4345,4345,0
|
|
20240105,130900,237578550,4345,4350,4350,4345,428
|
|
20240105,130800,235718345,4355,4355,4355,4355,2
|
|
20240105,130700,235709635,4355,4355,4355,4355,0
|
|
20240105,130600,235709635,4355,4355,4355,4355,10
|
|
20240105,130500,235666085,4355,4355,4355,4355,9
|
|
20240105,130400,235626890,4345,4345,4345,4345,1
|
|
20240105,130300,235622545,4345,4345,4345,4345,10
|
|
20240105,130200,235579095,4340,4340,4340,4340,0
|
|
20240105,130100,235579095,4340,4340,4340,4340,0
|
|
20240105,130000,235579095,4340,4340,4340,4340,850
|
|
20240105,125900,231890095,4340,4340,4340,4340,0
|
|
20240105,125800,231890095,4340,4340,4340,4340,98
|
|
20240105,125700,231464775,4340,4340,4340,4340,0
|
|
20240105,125600,231464775,4340,4340,4340,4340,0
|
|
20240105,125500,231464775,4340,4340,4340,4340,20
|
|
20240105,125400,231377975,4350,4350,4350,4350,13
|
|
20240105,125300,231321425,4350,4350,4350,4350,330
|
|
20240105,125200,229885925,4350,4350,4350,4350,23
|
|
20240105,125100,229785875,4340,4340,4340,4340,0
|
|
20240105,125000,229785875,4340,4340,4340,4340,1
|
|
20240105,124900,229781535,4340,4340,4340,4340,22
|
|
20240105,124800,229686055,4340,4345,4345,4340,51
|
|
20240105,124700,229464560,4350,4350,4350,4350,0
|
|
20240105,124600,229464560,4350,4350,4350,4350,10
|
|
20240105,124500,229421060,4350,4350,4350,4350,0
|
|
20240105,124400,229421060,4350,4350,4350,4350,0
|
|
20240105,124300,229421060,4350,4350,4350,4350,0
|
|
20240105,124200,229421060,4350,4350,4350,4350,115
|
|
20240105,124100,228920810,4350,4350,4350,4350,0
|
|
20240105,124000,228920810,4350,4350,4350,4350,0
|
|
20240105,123900,228920810,4350,4350,4350,4350,1
|
|
20240105,123800,228916460,4350,4350,4350,4350,150
|
|
20240105,123700,228263960,4350,4350,4350,4350,0
|
|
20240105,123600,228263960,4350,4350,4350,4350,120
|
|
20240105,123500,227741960,4350,4350,4350,4350,0
|
|
20240105,123400,227741960,4350,4350,4350,4350,0
|
|
20240105,123300,227741960,4350,4345,4350,4345,200
|
|
20240105,123200,226872530,4350,4350,4350,4350,0
|
|
20240105,123100,226872530,4350,4350,4350,4350,0
|
|
20240105,123000,226872530,4350,4350,4350,4350,0
|
|
20240105,122900,226872530,4350,4350,4350,4350,0
|
|
20240105,122800,226872530,4350,4350,4350,4350,427
|
|
20240105,122700,225015080,4355,4355,4355,4355,0
|
|
20240105,122600,225015080,4355,4355,4355,4355,0
|
|
20240105,122500,225015080,4355,4355,4355,4355,20
|
|
20240105,122400,224927980,4355,4355,4355,4355,2
|
|
20240105,122300,224919270,4355,4355,4355,4355,0
|
|
20240105,122200,224919270,4355,4355,4355,4355,3
|
|
20240105,122100,224906205,4350,4350,4350,4350,133
|
|
20240105,122000,224327655,4350,4350,4350,4350,0
|
|
20240105,121900,224327655,4350,4350,4350,4350,178
|
|
20240105,121800,223553355,4350,4350,4350,4350,0
|
|
20240105,121700,223553355,4350,4345,4350,4345,12
|
|
20240105,121600,223501210,4345,4345,4345,4345,34
|
|
20240105,121500,223353480,4345,4345,4345,4345,1
|
|
20240105,121400,223349135,4350,4350,4350,4350,0
|
|
20240105,121300,223349135,4350,4350,4350,4350,0
|
|
20240105,121200,223349135,4350,4350,4350,4350,72
|
|
20240105,121100,223035935,4355,4355,4355,4355,0
|
|
20240105,121000,223035935,4355,4355,4355,4355,0
|
|
20240105,120900,223035935,4355,4355,4355,4355,45
|
|
20240105,120800,222839960,4355,4355,4355,4355,0
|
|
20240105,120700,222839960,4355,4355,4355,4355,3
|
|
20240105,120600,222826895,4350,4350,4350,4350,0
|
|
20240105,120500,222826895,4350,4350,4350,4350,0
|
|
20240105,120400,222826895,4350,4350,4350,4350,471
|
|
20240105,120300,220778045,4355,4355,4355,4355,19
|
|
20240105,120200,220695300,4355,4355,4355,4355,0
|
|
20240105,120100,220695300,4355,4355,4355,4355,1
|
|
20240105,120000,220690945,4355,4355,4355,4355,0
|
|
20240105,115900,220690945,4355,4355,4355,4355,0
|
|
20240105,115800,220690945,4355,4355,4355,4355,1
|
|
20240105,115700,220686590,4355,4355,4355,4355,2
|
|
20240105,115600,220677880,4355,4355,4355,4355,12
|
|
20240105,115500,220625620,4355,4355,4355,4355,6
|
|
20240105,115400,220599490,4355,4355,4355,4355,428
|
|
20240105,115300,218735550,4355,4355,4355,4355,1
|
|
20240105,115200,218731195,4355,4350,4355,4350,73
|
|
20240105,115100,218413590,4355,4355,4355,4355,400
|
|
20240105,115000,216671590,4355,4355,4355,4355,0
|
|
20240105,114900,216671590,4355,4355,4355,4355,0
|
|
20240105,114800,216671590,4355,4360,4360,4355,75
|
|
20240105,114700,216344860,4370,4370,4370,4370,20
|
|
20240105,114600,216257460,4360,4360,4360,4360,25
|
|
20240105,114500,216148460,4370,4370,4370,4370,41
|
|
20240105,114400,215969290,4370,4370,4370,4370,3
|
|
20240105,114300,215956180,4370,4370,4370,4370,10
|
|
20240105,114200,215912480,4370,4370,4370,4370,0
|
|
20240105,114100,215912480,4370,4390,4390,4370,634
|
|
20240105,114000,213141355,4390,4390,4390,4390,165
|
|
20240105,113900,212417005,4390,4380,4390,4370,880
|
|
20240105,113800,208557610,4380,4375,4380,4375,1527
|
|
20240105,113700,201875390,4370,4360,4370,4360,9603
|
|
20240105,113600,160002710,4355,4345,4355,4345,3000
|
|
20240105,113500,146949085,4345,4345,4345,4345,0
|
|
20240105,113400,146949085,4345,4345,4345,4345,0
|
|
20240105,113300,146949085,4345,4345,4345,4345,0
|
|
20240105,113200,146949085,4345,4335,4345,4335,64
|
|
20240105,113100,146671635,4335,4335,4335,4335,360
|
|
20240105,113000,145111035,4345,4345,4345,4345,0
|
|
20240105,112900,145111035,4345,4345,4345,4345,0
|
|
20240105,112800,145111035,4345,4340,4345,4340,165
|
|
20240105,112700,144394535,4340,4340,4340,4340,7
|
|
20240105,112600,144364155,4340,4340,4340,4340,0
|
|
20240105,112500,144364155,4340,4340,4340,4340,1
|
|
20240105,112400,144359815,4340,4340,4340,4340,290
|
|
20240105,112300,143101215,4340,4340,4340,4340,314
|
|
20240105,112200,141738455,4340,4340,4340,4340,0
|
|
20240105,112100,141738455,4340,4340,4340,4340,50
|
|
20240105,112000,141521455,4335,4335,4335,4335,14
|
|
20240105,111900,141460765,4340,4340,4340,4340,0
|
|
20240105,111800,141460765,4340,4340,4340,4340,0
|
|
20240105,111700,141460765,4340,4340,4340,4340,0
|
|
20240105,111600,141460765,4340,4340,4340,4340,0
|
|
20240105,111500,141460765,4340,4340,4340,4340,75
|
|
20240105,111400,141135265,4340,4340,4340,4340,1142
|
|
20240105,111300,136178985,4340,4340,4340,4340,0
|
|
20240105,111200,136178985,4340,4340,4340,4340,60
|
|
20240105,111100,135918585,4340,4340,4340,4340,500
|
|
20240105,111000,133748585,4350,4350,4350,4350,0
|
|
20240105,110900,133748585,4350,4350,4350,4350,1
|
|
20240105,110800,133744235,4345,4345,4345,4345,10
|
|
20240105,110700,133700785,4345,4345,4345,4345,100
|
|
20240105,110600,133266285,4350,4350,4350,4350,0
|
|
20240105,110500,133266285,4350,4350,4350,4350,0
|
|
20240105,110400,133266285,4350,4350,4350,4350,109
|
|
20240105,110300,132792135,4355,4340,4355,4340,2100
|
|
20240105,110200,123654835,4340,4340,4340,4340,180
|
|
20240105,110100,122873635,4340,4335,4340,4335,118
|
|
20240105,110000,122362095,4330,4330,4330,4330,0
|
|
20240105,105900,122362095,4330,4330,4330,4330,1
|
|
20240105,105800,122357765,4330,4330,4330,4330,0
|
|
20240105,105700,122357765,4330,4330,4330,4330,435
|
|
20240105,105600,120474215,4330,4330,4330,4330,400
|
|
20240105,105500,118742215,4325,4325,4325,4325,0
|
|
20240105,105400,118742215,4325,4325,4325,4325,0
|
|
20240105,105300,118742215,4325,4325,4325,4325,0
|
|
20240105,105200,118742215,4325,4325,4325,4325,0
|
|
20240105,105100,118742215,4325,4325,4325,4325,0
|
|
20240105,105000,118742215,4325,4320,4325,4320,508
|
|
20240105,104900,116545215,4325,4325,4325,4325,0
|
|
20240105,104800,116545215,4325,4325,4325,4325,14
|
|
20240105,104700,116484665,4325,4325,4325,4325,0
|
|
20240105,104600,116484665,4325,4325,4325,4325,0
|
|
20240105,104500,116484665,4325,4325,4325,4325,50
|
|
20240105,104400,116268415,4330,4330,4330,4330,0
|
|
20240105,104300,116268415,4330,4330,4330,4330,25
|
|
20240105,104200,116160165,4330,4330,4330,4330,1300
|
|
20240105,104100,110531165,4330,4330,4330,4330,0
|
|
20240105,104000,110531165,4330,4330,4330,4330,0
|
|
20240105,103900,110531165,4330,4330,4330,4330,0
|
|
20240105,103800,110531165,4330,4330,4330,4330,0
|
|
20240105,103700,110531165,4330,4330,4330,4330,0
|
|
20240105,103600,110531165,4330,4330,4330,4330,100
|
|
20240105,103500,110098165,4325,4325,4325,4325,60
|
|
20240105,103400,109838665,4330,4330,4330,4330,0
|
|
20240105,103300,109838665,4330,4330,4330,4330,0
|
|
20240105,103200,109838665,4330,4330,4330,4330,0
|
|
20240105,103100,109838665,4330,4330,4330,4330,1
|
|
20240105,103000,109834335,4335,4335,4335,4335,0
|
|
20240105,102900,109834335,4335,4335,4335,4335,0
|
|
20240105,102800,109834335,4335,4335,4335,4335,0
|
|
20240105,102700,109834335,4335,4335,4335,4335,0
|
|
20240105,102600,109834335,4335,4335,4335,4335,1
|
|
20240105,102500,109830000,4335,4335,4335,4335,5
|
|
20240105,102400,109808325,4335,4335,4335,4335,110
|
|
20240105,102300,109331475,4330,4330,4330,4330,0
|
|
20240105,102200,109331475,4330,4330,4330,4330,0
|
|
20240105,102100,109331475,4330,4330,4330,4330,162
|
|
20240105,102000,108630015,4325,4325,4325,4325,0
|
|
20240105,101900,108630015,4325,4325,4325,4325,0
|
|
20240105,101800,108630015,4325,4325,4325,4325,0
|
|
20240105,101700,108630015,4325,4320,4325,4320,6537
|
|
20240105,101600,80389425,4320,4320,4320,4320,600
|
|
20240105,101500,77797425,4320,4320,4320,4320,1
|
|
20240105,101400,77793105,4310,4310,4310,4310,0
|
|
20240105,101300,77793105,4310,4310,4310,4310,0
|
|
20240105,101200,77793105,4310,4310,4310,4310,1
|
|
20240105,101100,77788795,4310,4310,4310,4310,0
|
|
20240105,101000,77788795,4310,4310,4310,4310,80
|
|
20240105,100900,77443995,4310,4310,4310,4310,0
|
|
20240105,100800,77443995,4310,4310,4310,4310,100
|
|
20240105,100700,77012995,4310,4310,4310,4310,0
|
|
20240105,100600,77012995,4310,4310,4310,4310,0
|
|
20240105,100500,77012995,4310,4310,4310,4310,14
|
|
20240105,100400,76952655,4310,4310,4310,4310,0
|
|
20240105,100300,76952655,4310,4310,4310,4310,0
|
|
20240105,100200,76952655,4310,4310,4310,4310,0
|
|
20240105,100100,76952655,4310,4310,4310,4310,0
|
|
20240105,100000,76952655,4310,4310,4310,4310,500
|
|
20240105,095900,74797655,4310,4310,4310,4310,183
|
|
20240105,095800,74008925,4310,4310,4310,4310,0
|
|
20240105,095700,74008925,4310,4310,4310,4310,284
|
|
20240105,095600,72784885,4320,4310,4320,4310,149
|
|
20240105,095500,72141910,4310,4310,4310,4310,0
|
|
20240105,095400,72141910,4310,4310,4310,4310,1001
|
|
20240105,095300,67827600,4310,4310,4310,4310,0
|
|
20240105,095200,67827600,4310,4310,4310,4310,604
|
|
20240105,095100,65224360,4310,4310,4310,4310,0
|
|
20240105,095000,65224360,4310,4310,4310,4310,0
|
|
20240105,094900,65224360,4310,4310,4310,4310,9
|
|
20240105,094800,65185570,4315,4315,4315,4315,0
|
|
20240105,094700,65185570,4315,4315,4315,4315,0
|
|
20240105,094600,65185570,4315,4315,4315,4315,0
|
|
20240105,094500,65185570,4315,4315,4315,4315,0
|
|
20240105,094400,65185570,4315,4315,4315,4315,16
|
|
20240105,094300,65116530,4320,4320,4320,4320,0
|
|
20240105,094200,65116530,4320,4315,4320,4315,139
|
|
20240105,094100,64516470,4315,4310,4315,4310,608
|
|
20240105,094000,61893200,4305,4310,4310,4305,14
|
|
20240105,093900,61832910,4295,4310,4310,4295,3
|
|
20240105,093800,61819995,4295,4305,4305,4295,17
|
|
20240105,093700,61746820,4305,4295,4305,4295,7
|
|
20240105,093600,61716735,4295,4295,4295,4295,0
|
|
20240105,093500,61716735,4295,4305,4305,4295,2
|
|
20240105,093400,61708135,4290,4290,4300,4290,70
|
|
20240105,093300,61407235,4290,4290,4290,4290,0
|
|
20240105,093200,61407235,4290,4285,4290,4280,405
|
|
20240105,093100,59672420,4285,4300,4300,4285,36
|
|
20240105,093000,59517835,4280,4280,4280,4280,0
|
|
20240105,092900,59517835,4280,4280,4280,4280,36
|
|
20240105,092800,59363755,4280,4300,4300,4280,48
|
|
20240105,092700,59157685,4280,4280,4280,4280,0
|
|
20240105,092600,59157685,4280,4305,4310,4280,9240
|
|
20240105,092500,19549855,4315,4310,4315,4310,60
|
|
20240105,092400,19291205,4320,4320,4320,4320,0
|
|
20240105,092300,19291205,4320,4320,4320,4320,0
|
|
20240105,092200,19291205,4320,4320,4320,4320,0
|
|
20240105,092100,19291205,4320,4310,4320,4310,15
|
|
20240105,092000,19226505,4295,4295,4295,4295,0
|
|
20240105,091900,19226505,4295,4295,4295,4295,0
|
|
20240105,091800,19226505,4295,4310,4310,4295,20
|
|
20240105,091700,19140425,4300,4300,4300,4300,200
|
|
20240105,091600,18280425,4310,4310,4310,4310,0
|
|
20240105,091500,18280425,4310,4310,4310,4310,0
|
|
20240105,091400,18280425,4310,4310,4310,4310,0
|
|
20240105,091300,18280425,4310,4290,4310,4290,305
|
|
20240105,091200,16971875,4290,4290,4290,4290,0
|
|
20240105,091100,16971875,4290,4310,4310,4290,501
|
|
20240105,091000,14822565,4295,4300,4300,4295,300
|
|
20240105,090900,13533840,4295,4310,4310,4295,88
|
|
20240105,090800,13155015,4310,4310,4310,4310,1
|
|
20240105,090700,13150705,4290,4290,4290,4290,0
|
|
20240105,090600,13150705,4290,4290,4290,4290,1181
|
|
20240105,090500,8084215,4290,4290,4290,4290,553
|
|
20240105,090400,5711845,4290,4300,4300,4290,696
|
|
20240105,090300,2724455,4300,4300,4300,4300,0
|
|
20240105,090200,2724455,4300,4300,4300,4300,0
|
|
20240105,090100,2724455,4300,4325,4325,4300,36
|
|
20240105,090000,2569050,4325,4325,4325,4325,594
|