682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201900,150909675,3655,3655,3655,3655,400
|
|
20240109,201800,150909675,3655,3655,3655,3655,0
|
|
20240109,201700,150909675,3655,3655,3655,3655,0
|
|
20240109,201600,150909675,3655,3655,3655,3655,0
|
|
20240109,201500,150909675,3655,3655,3655,3655,0
|
|
20240109,201400,150909675,3655,3655,3655,3655,0
|
|
20240109,201300,150909675,3655,3655,3655,3655,0
|
|
20240109,201200,150909675,3655,3655,3655,3655,0
|
|
20240109,201100,150909675,3655,3655,3655,3655,0
|
|
20240109,201000,150909675,3655,3655,3655,3655,0
|
|
20240109,200900,150909675,3655,3655,3655,3655,0
|
|
20240109,200800,150909675,3655,3655,3655,3655,0
|
|
20240109,200700,150909675,3655,3655,3655,3655,0
|
|
20240109,200600,150909675,3655,3655,3655,3655,0
|
|
20240109,200500,150909675,3655,3655,3655,3655,0
|
|
20240109,200400,150909675,3655,3655,3655,3655,0
|
|
20240109,200300,150909675,3655,3655,3655,3655,0
|
|
20240109,200200,150909675,3655,3655,3655,3655,0
|
|
20240109,200100,150909675,3655,3655,3655,3655,0
|
|
20240109,200000,150909675,3655,3655,3655,3655,0
|
|
20240109,195900,150909675,3655,3655,3655,3655,0
|
|
20240109,195800,150909675,3655,3655,3655,3655,0
|
|
20240109,195700,150909675,3655,3655,3655,3655,0
|
|
20240109,195600,150909675,3655,3655,3655,3655,0
|
|
20240109,195500,150909675,3655,3655,3655,3655,0
|
|
20240109,195400,150909675,3655,3655,3655,3655,0
|
|
20240109,195300,150909675,3655,3655,3655,3655,0
|
|
20240109,195200,150909675,3655,3655,3655,3655,0
|
|
20240109,195100,150909675,3655,3655,3655,3655,0
|
|
20240109,195000,150909675,3655,3655,3655,3655,0
|
|
20240109,194900,150909675,3655,3655,3655,3655,400
|
|
20240109,194800,150909675,3655,3655,3655,3655,0
|
|
20240109,194700,150909675,3655,3655,3655,3655,0
|
|
20240109,194600,150909675,3655,3655,3655,3655,0
|
|
20240109,194500,150909675,3655,3655,3655,3655,0
|
|
20240109,194400,150909675,3655,3655,3655,3655,0
|
|
20240109,194300,150909675,3655,3655,3655,3655,0
|
|
20240109,194200,150909675,3655,3655,3655,3655,0
|
|
20240109,194100,150909675,3655,3655,3655,3655,0
|
|
20240109,194000,150909675,3655,3655,3655,3655,0
|
|
20240109,193900,150909675,3655,3655,3655,3655,0
|
|
20240109,193800,150909675,3655,3655,3655,3655,0
|
|
20240109,193700,150909675,3655,3655,3655,3655,0
|
|
20240109,193600,150909675,3655,3655,3655,3655,0
|
|
20240109,193500,150909675,3655,3655,3655,3655,0
|
|
20240109,193400,150909675,3655,3655,3655,3655,0
|
|
20240109,193300,150909675,3655,3655,3655,3655,0
|
|
20240109,193200,150909675,3655,3655,3655,3655,0
|
|
20240109,193100,150909675,3655,3655,3655,3655,0
|
|
20240109,193000,150909675,3655,3655,3655,3655,0
|
|
20240109,192900,150909675,3655,3655,3655,3655,0
|
|
20240109,192800,150909675,3655,3655,3655,3655,0
|
|
20240109,192700,150909675,3655,3655,3655,3655,0
|
|
20240109,192600,150909675,3655,3655,3655,3655,0
|
|
20240109,192500,150909675,3655,3655,3655,3655,0
|
|
20240109,192400,150909675,3655,3655,3655,3655,0
|
|
20240109,192300,150909675,3655,3655,3655,3655,0
|
|
20240109,192200,150909675,3655,3655,3655,3655,0
|
|
20240109,192100,150909675,3655,3655,3655,3655,0
|
|
20240109,192000,150909675,3655,3655,3655,3655,0
|
|
20240109,191900,150909675,3655,3655,3655,3655,400
|
|
20240109,191800,150909675,3655,3655,3655,3655,0
|
|
20240109,191700,150909675,3655,3655,3655,3655,0
|
|
20240109,191600,150909675,3655,3655,3655,3655,0
|
|
20240109,191500,150909675,3655,3655,3655,3655,0
|
|
20240109,191400,150909675,3655,3655,3655,3655,0
|
|
20240109,191300,150909675,3655,3655,3655,3655,0
|
|
20240109,191200,150909675,3655,3655,3655,3655,0
|
|
20240109,191100,150909675,3655,3655,3655,3655,0
|
|
20240109,191000,150909675,3655,3655,3655,3655,0
|
|
20240109,190900,150909675,3655,3655,3655,3655,0
|
|
20240109,190800,150909675,3655,3655,3655,3655,0
|
|
20240109,190700,150909675,3655,3655,3655,3655,0
|
|
20240109,190600,150909675,3655,3655,3655,3655,0
|
|
20240109,190500,150909675,3655,3655,3655,3655,0
|
|
20240109,190400,150909675,3655,3655,3655,3655,0
|
|
20240109,190300,150909675,3655,3655,3655,3655,0
|
|
20240109,190200,150909675,3655,3655,3655,3655,0
|
|
20240109,190100,150909675,3655,3655,3655,3655,0
|
|
20240109,190000,150909675,3655,3655,3655,3655,0
|
|
20240109,185900,150909675,3655,3655,3655,3655,0
|
|
20240109,185800,150909675,3655,3655,3655,3655,0
|
|
20240109,185700,150909675,3655,3655,3655,3655,0
|
|
20240109,185600,150909675,3655,3655,3655,3655,0
|
|
20240109,185500,150909675,3655,3655,3655,3655,0
|
|
20240109,185400,150909675,3655,3655,3655,3655,0
|
|
20240109,185300,150909675,3655,3655,3655,3655,0
|
|
20240109,185200,150909675,3655,3655,3655,3655,0
|
|
20240109,185100,150909675,3655,3655,3655,3655,0
|
|
20240109,185000,150909675,3655,3655,3655,3655,0
|
|
20240109,184900,150909675,3655,3655,3655,3655,400
|
|
20240109,184800,150909675,3655,3655,3655,3655,0
|
|
20240109,184700,150909675,3655,3655,3655,3655,0
|
|
20240109,184600,150909675,3655,3655,3655,3655,0
|
|
20240109,184500,150909675,3655,3655,3655,3655,0
|
|
20240109,184400,150909675,3655,3655,3655,3655,0
|
|
20240109,184300,150909675,3655,3655,3655,3655,0
|
|
20240109,184200,150909675,3655,3655,3655,3655,0
|
|
20240109,184100,150909675,3655,3655,3655,3655,0
|
|
20240109,184000,150909675,3655,3655,3655,3655,0
|
|
20240109,183900,150909675,3655,3655,3655,3655,0
|
|
20240109,183800,150909675,3655,3655,3655,3655,0
|
|
20240109,183700,150909675,3655,3655,3655,3655,0
|
|
20240109,183600,150909675,3655,3655,3655,3655,0
|
|
20240109,183500,150909675,3655,3655,3655,3655,0
|
|
20240109,183400,150909675,3655,3655,3655,3655,0
|
|
20240109,183300,150909675,3655,3655,3655,3655,0
|
|
20240109,183200,150909675,3655,3655,3655,3655,0
|
|
20240109,183100,150909675,3655,3655,3655,3655,0
|
|
20240109,183000,150909675,3655,3655,3655,3655,0
|
|
20240109,182900,150909675,3655,3655,3655,3655,0
|
|
20240109,182800,150909675,3655,3655,3655,3655,0
|
|
20240109,182700,150909675,3655,3655,3655,3655,0
|
|
20240109,182600,150909675,3655,3655,3655,3655,0
|
|
20240109,182500,150909675,3655,3655,3655,3655,0
|
|
20240109,182400,150909675,3655,3655,3655,3655,0
|
|
20240109,182300,150909675,3655,3655,3655,3655,0
|
|
20240109,182200,150909675,3655,3655,3655,3655,0
|
|
20240109,182100,150909675,3655,3655,3655,3655,0
|
|
20240109,182000,150909675,3655,3655,3655,3655,0
|
|
20240109,181900,150909675,3655,3655,3655,3655,400
|
|
20240109,181800,150909675,3655,3655,3655,3655,0
|
|
20240109,181700,150909675,3655,3655,3655,3655,0
|
|
20240109,181600,150909675,3655,3655,3655,3655,0
|
|
20240109,181500,150909675,3655,3655,3655,3655,0
|
|
20240109,181400,150909675,3655,3655,3655,3655,0
|
|
20240109,181300,150909675,3655,3655,3655,3655,0
|
|
20240109,181200,150909675,3655,3655,3655,3655,0
|
|
20240109,181100,150909675,3655,3655,3655,3655,0
|
|
20240109,181000,150909675,3655,3655,3655,3655,0
|
|
20240109,180900,150909675,3655,3655,3655,3655,0
|
|
20240109,180800,150909675,3655,3655,3655,3655,0
|
|
20240109,180700,150909675,3655,3655,3655,3655,0
|
|
20240109,180600,150909675,3655,3655,3655,3655,0
|
|
20240109,180500,150909675,3655,3655,3655,3655,0
|
|
20240109,180400,150909675,3655,3655,3655,3655,0
|
|
20240109,180300,150909675,3655,3655,3655,3655,0
|
|
20240109,180200,150909675,3655,3655,3655,3655,0
|
|
20240109,180100,150909675,3655,3655,3655,3655,0
|
|
20240109,180000,150909675,3655,3655,3655,3655,0
|
|
20240109,175900,150909675,3655,3655,3655,3655,0
|
|
20240109,175800,150909675,3655,3655,3655,3655,0
|
|
20240109,175700,150909675,3655,3655,3655,3655,0
|
|
20240109,175600,150909675,3655,3655,3655,3655,0
|
|
20240109,175500,150909675,3655,3655,3655,3655,0
|
|
20240109,175400,150909675,3655,3655,3655,3655,0
|
|
20240109,175300,150909675,3655,3655,3655,3655,0
|
|
20240109,175200,150909675,3655,3655,3655,3655,0
|
|
20240109,175100,150909675,3655,3655,3655,3655,0
|
|
20240109,175000,150909675,3655,3655,3655,3655,0
|
|
20240109,174900,150909675,3655,3655,3655,3655,400
|
|
20240109,174800,150909675,3655,3655,3655,3655,0
|
|
20240109,174700,150909675,3655,3655,3655,3655,0
|
|
20240109,174600,150909675,3655,3655,3655,3655,0
|
|
20240109,174500,150909675,3655,3655,3655,3655,0
|
|
20240109,174400,150909675,3655,3655,3655,3655,0
|
|
20240109,174300,150909675,3655,3655,3655,3655,0
|
|
20240109,174200,150909675,3655,3655,3655,3655,0
|
|
20240109,174100,150909675,3655,3655,3655,3655,0
|
|
20240109,174000,150909675,3655,3655,3655,3655,0
|
|
20240109,173900,150909675,3655,3655,3655,3655,0
|
|
20240109,173800,150909675,3655,3655,3655,3655,0
|
|
20240109,173700,150909675,3655,3655,3655,3655,0
|
|
20240109,173600,150909675,3655,3655,3655,3655,0
|
|
20240109,173500,150909675,3655,3655,3655,3655,0
|
|
20240109,173400,150909675,3655,3655,3655,3655,0
|
|
20240109,173300,150909675,3655,3655,3655,3655,0
|
|
20240109,173200,150909675,3655,3655,3655,3655,0
|
|
20240109,173100,150909675,3655,3655,3655,3655,0
|
|
20240109,173000,150909675,3655,3655,3655,3655,0
|
|
20240109,172900,150909675,3655,3655,3655,3655,0
|
|
20240109,172800,150909675,3655,3655,3655,3655,0
|
|
20240109,172700,150909675,3655,3655,3655,3655,0
|
|
20240109,172600,150909675,3655,3655,3655,3655,0
|
|
20240109,172500,150909675,3655,3655,3655,3655,0
|
|
20240109,172400,150909675,3655,3655,3655,3655,0
|
|
20240109,172300,150909675,3655,3655,3655,3655,0
|
|
20240109,172200,150909675,3655,3655,3655,3655,0
|
|
20240109,172100,150909675,3655,3655,3655,3655,0
|
|
20240109,172000,150909675,3655,3655,3655,3655,0
|
|
20240109,171900,150909675,3655,3655,3655,3655,400
|
|
20240109,171800,150909675,3655,3655,3655,3655,0
|
|
20240109,171700,150909675,3655,3655,3655,3655,0
|
|
20240109,171600,150909675,3655,3655,3655,3655,0
|
|
20240109,171500,150909675,3655,3655,3655,3655,0
|
|
20240109,171400,150909675,3655,3655,3655,3655,0
|
|
20240109,171300,150909675,3655,3655,3655,3655,0
|
|
20240109,171200,150909675,3655,3655,3655,3655,0
|
|
20240109,171100,150909675,3655,3655,3655,3655,0
|
|
20240109,171000,150909675,3655,3655,3655,3655,0
|
|
20240109,170900,150909675,3655,3655,3655,3655,0
|
|
20240109,170800,150909675,3655,3655,3655,3655,0
|
|
20240109,170700,150909675,3655,3655,3655,3655,0
|
|
20240109,170600,150909675,3655,3655,3655,3655,0
|
|
20240109,170500,150909675,3655,3655,3655,3655,0
|
|
20240109,170400,150909675,3655,3655,3655,3655,0
|
|
20240109,170300,150909675,3655,3655,3655,3655,0
|
|
20240109,170200,150909675,3655,3655,3655,3655,0
|
|
20240109,170100,150909675,3655,3655,3655,3655,0
|
|
20240109,170000,150909675,3655,3655,3655,3655,0
|
|
20240109,165900,150909675,3655,3655,3655,3655,0
|
|
20240109,165800,150909675,3655,3655,3655,3655,0
|
|
20240109,165700,150909675,3655,3655,3655,3655,0
|
|
20240109,165600,150909675,3655,3655,3655,3655,0
|
|
20240109,165500,150909675,3655,3655,3655,3655,0
|
|
20240109,165400,150909675,3655,3655,3655,3655,0
|
|
20240109,165300,150909675,3655,3655,3655,3655,0
|
|
20240109,165200,150909675,3655,3655,3655,3655,0
|
|
20240109,165100,150909675,3655,3655,3655,3655,0
|
|
20240109,165000,150909675,3655,3655,3655,3655,0
|
|
20240109,164900,150909675,3655,3655,3655,3655,400
|
|
20240109,164800,150909675,3655,3655,3655,3655,0
|
|
20240109,164700,150909675,3655,3655,3655,3655,0
|
|
20240109,164600,150909675,3655,3655,3655,3655,0
|
|
20240109,164500,150909675,3655,3655,3655,3655,0
|
|
20240109,164400,150909675,3655,3655,3655,3655,0
|
|
20240109,164300,150909675,3655,3655,3655,3655,0
|
|
20240109,164200,150909675,3655,3655,3655,3655,0
|
|
20240109,164100,150909675,3655,3655,3655,3655,0
|
|
20240109,164000,150909675,3655,3655,3655,3655,0
|
|
20240109,163900,150909675,3655,3655,3655,3655,0
|
|
20240109,163800,150909675,3655,3655,3655,3655,0
|
|
20240109,163700,150909675,3655,3655,3655,3655,0
|
|
20240109,163600,150909675,3655,3655,3655,3655,0
|
|
20240109,163500,150909675,3655,3655,3655,3655,0
|
|
20240109,163400,150909675,3655,3655,3655,3655,0
|
|
20240109,163300,150909675,3655,3655,3655,3655,0
|
|
20240109,163200,150909675,3655,3655,3655,3655,0
|
|
20240109,163100,150909675,3655,3655,3655,3655,0
|
|
20240109,163000,150909675,3655,3655,3655,3655,0
|
|
20240109,162900,150909675,3655,3655,3655,3655,0
|
|
20240109,162800,150909675,3655,3655,3655,3655,0
|
|
20240109,162700,150909675,3655,3655,3655,3655,0
|
|
20240109,162600,150909675,3655,3655,3655,3655,0
|
|
20240109,162500,150909675,3655,3655,3655,3655,0
|
|
20240109,162400,150909675,3655,3655,3655,3655,0
|
|
20240109,162300,150909675,3655,3655,3655,3655,0
|
|
20240109,162200,150909675,3655,3655,3655,3655,0
|
|
20240109,162100,150909675,3655,3655,3655,3655,0
|
|
20240109,162000,150909675,3655,3655,3655,3655,0
|
|
20240109,161900,150909675,3655,3655,3655,3655,400
|
|
20240109,161800,150909675,3655,3655,3655,3655,0
|
|
20240109,161700,150909675,3655,3655,3655,3655,0
|
|
20240109,161600,150909675,3655,3655,3655,3655,0
|
|
20240109,161500,150909675,3655,3655,3655,3655,0
|
|
20240109,161400,150909675,3655,3655,3655,3655,0
|
|
20240109,161300,150909675,3655,3655,3655,3655,0
|
|
20240109,161200,150909675,3655,3655,3655,3655,0
|
|
20240109,161100,150909675,3655,3655,3655,3655,0
|
|
20240109,161000,150909675,3655,3655,3655,3655,0
|
|
20240109,160900,150909675,3655,3655,3655,3655,0
|
|
20240109,160800,150909675,3655,3655,3655,3655,0
|
|
20240109,160700,150909675,3655,3655,3655,3655,0
|
|
20240109,160600,150909675,3655,3655,3655,3655,0
|
|
20240109,160500,150909675,3655,3655,3655,3655,0
|
|
20240109,160400,150909675,3655,3655,3655,3655,0
|
|
20240109,160300,150909675,3655,3655,3655,3655,0
|
|
20240109,160200,150909675,3655,3655,3655,3655,0
|
|
20240109,160100,150909675,3655,3655,3655,3655,0
|
|
20240109,160000,150909675,3655,3655,3655,3655,0
|
|
20240109,155900,150909675,3655,3655,3655,3655,0
|
|
20240109,155800,150909675,3655,3655,3655,3655,0
|
|
20240109,155700,150909675,3655,3655,3655,3655,0
|
|
20240109,155600,150909675,3655,3655,3655,3655,0
|
|
20240109,155500,150909675,3655,3655,3655,3655,0
|
|
20240109,155400,150909675,3655,3655,3655,3655,0
|
|
20240109,155300,150909675,3655,3655,3655,3655,0
|
|
20240109,155200,150909675,3655,3655,3655,3655,0
|
|
20240109,155100,150909675,3655,3655,3655,3655,0
|
|
20240109,155000,150909675,3655,3655,3655,3655,0
|
|
20240109,154900,150909675,3655,3655,3655,3655,400
|
|
20240109,154800,150909675,3655,3655,3655,3655,0
|
|
20240109,154700,150909675,3655,3655,3655,3655,0
|
|
20240109,154600,150909675,3655,3655,3655,3655,0
|
|
20240109,154500,150909675,3655,3655,3655,3655,0
|
|
20240109,154400,150909675,3655,3655,3655,3655,0
|
|
20240109,154300,150909675,3655,3655,3655,3655,0
|
|
20240109,154200,150909675,3655,3655,3655,3655,0
|
|
20240109,154100,150909675,3655,3655,3655,3655,0
|
|
20240109,154000,150909675,3655,3655,3655,3655,0
|
|
20240109,153900,150909675,3655,3655,3655,3655,0
|
|
20240109,153800,150909675,3655,3655,3655,3655,0
|
|
20240109,153700,150909675,3655,3655,3655,3655,0
|
|
20240109,153600,150909675,3655,3655,3655,3655,0
|
|
20240109,153500,150909675,3655,3655,3655,3655,0
|
|
20240109,153400,150909675,3655,3655,3655,3655,0
|
|
20240109,153300,150909675,3655,3655,3655,3655,0
|
|
20240109,153200,150909675,3655,3655,3655,3655,0
|
|
20240109,153100,150909675,3655,3655,3655,3655,0
|
|
20240109,153000,150909675,3655,3655,3655,3655,400
|
|
20240109,152900,149447675,3650,3650,3650,3650,0
|
|
20240109,152800,149447675,3650,3650,3650,3650,0
|
|
20240109,152700,149447675,3650,3650,3650,3650,0
|
|
20240109,152600,149447675,3650,3650,3650,3650,0
|
|
20240109,152500,149447675,3650,3650,3650,3650,0
|
|
20240109,152400,149447675,3650,3650,3650,3650,0
|
|
20240109,152300,149447675,3650,3650,3650,3650,0
|
|
20240109,152200,149447675,3650,3650,3650,3650,0
|
|
20240109,152100,149447675,3650,3650,3650,3650,0
|
|
20240109,152000,149447675,3650,3650,3650,3650,0
|
|
20240109,151900,149447675,3650,3650,3650,3650,0
|
|
20240109,151800,149447675,3650,3650,3650,3650,0
|
|
20240109,151700,149447675,3650,3650,3650,3650,0
|
|
20240109,151600,149447675,3650,3650,3650,3650,0
|
|
20240109,151500,149447675,3650,3650,3650,3650,13
|
|
20240109,151400,149400225,3645,3645,3645,3645,0
|
|
20240109,151300,149400225,3645,3645,3645,3645,0
|
|
20240109,151200,149400225,3645,3645,3645,3645,0
|
|
20240109,151100,149400225,3645,3645,3645,3645,2
|
|
20240109,151000,149392935,3650,3650,3650,3650,0
|
|
20240109,150900,149392935,3650,3650,3650,3650,100
|
|
20240109,150800,149027935,3650,3650,3650,3650,0
|
|
20240109,150700,149027935,3650,3650,3650,3650,239
|
|
20240109,150600,148155585,3645,3645,3645,3645,20
|
|
20240109,150500,148082685,3650,3640,3650,3640,529
|
|
20240109,150400,146157075,3640,3640,3640,3640,0
|
|
20240109,150300,146157075,3640,3640,3640,3640,255
|
|
20240109,150200,145228875,3640,3640,3640,3640,0
|
|
20240109,150100,145228875,3640,3640,3640,3640,0
|
|
20240109,150000,145228875,3640,3640,3640,3640,112
|
|
20240109,145900,144821195,3635,3635,3635,3635,0
|
|
20240109,145800,144821195,3635,3635,3635,3635,36
|
|
20240109,145700,144690335,3640,3640,3640,3640,0
|
|
20240109,145600,144690335,3640,3640,3640,3640,0
|
|
20240109,145500,144690335,3640,3640,3640,3640,0
|
|
20240109,145400,144690335,3640,3640,3640,3640,0
|
|
20240109,145300,144690335,3640,3640,3640,3640,0
|
|
20240109,145200,144690335,3640,3640,3640,3640,3
|
|
20240109,145100,144679415,3635,3635,3635,3635,194
|
|
20240109,145000,143974225,3635,3635,3635,3635,11
|
|
20240109,144900,143934240,3635,3635,3635,3635,11
|
|
20240109,144800,143894255,3635,3635,3635,3635,11
|
|
20240109,144700,143854270,3635,3640,3640,3635,804
|
|
20240109,144600,140931725,3635,3640,3640,3635,2011
|
|
20240109,144500,133621685,3640,3645,3645,3635,3023
|
|
20240109,144400,122617190,3650,3650,3650,3650,0
|
|
20240109,144300,122617190,3650,3650,3650,3650,0
|
|
20240109,144200,122617190,3650,3650,3650,3650,575
|
|
20240109,144100,120518440,3655,3655,3655,3655,0
|
|
20240109,144000,120518440,3655,3655,3655,3655,0
|
|
20240109,143900,120518440,3655,3655,3655,3655,0
|
|
20240109,143800,120518440,3655,3655,3655,3655,11
|
|
20240109,143700,120478235,3655,3655,3655,3655,0
|
|
20240109,143600,120478235,3655,3655,3655,3655,0
|
|
20240109,143500,120478235,3655,3655,3655,3655,0
|
|
20240109,143400,120478235,3655,3655,3655,3655,0
|
|
20240109,143300,120478235,3655,3655,3655,3655,0
|
|
20240109,143200,120478235,3655,3655,3655,3655,0
|
|
20240109,143100,120478235,3655,3655,3655,3655,0
|
|
20240109,143000,120478235,3655,3655,3655,3655,0
|
|
20240109,142900,120478235,3655,3655,3655,3655,3
|
|
20240109,142800,120467270,3650,3650,3650,3650,0
|
|
20240109,142700,120467270,3650,3650,3650,3650,0
|
|
20240109,142600,120467270,3650,3650,3650,3650,706
|
|
20240109,142500,117890370,3655,3655,3655,3655,0
|
|
20240109,142400,117890370,3655,3655,3655,3655,0
|
|
20240109,142300,117890370,3655,3655,3655,3655,0
|
|
20240109,142200,117890370,3655,3655,3655,3655,0
|
|
20240109,142100,117890370,3655,3655,3655,3655,0
|
|
20240109,142000,117890370,3655,3655,3655,3655,0
|
|
20240109,141900,117890370,3655,3655,3655,3655,0
|
|
20240109,141800,117890370,3655,3655,3655,3655,0
|
|
20240109,141700,117890370,3655,3655,3655,3655,278
|
|
20240109,141600,116874280,3655,3655,3655,3655,0
|
|
20240109,141500,116874280,3655,3655,3655,3655,0
|
|
20240109,141400,116874280,3655,3655,3655,3655,0
|
|
20240109,141300,116874280,3655,3655,3655,3655,0
|
|
20240109,141200,116874280,3655,3655,3655,3655,0
|
|
20240109,141100,116874280,3655,3655,3655,3655,0
|
|
20240109,141000,116874280,3655,3655,3655,3655,0
|
|
20240109,140900,116874280,3655,3655,3655,3655,0
|
|
20240109,140800,116874280,3655,3655,3655,3655,0
|
|
20240109,140700,116874280,3655,3655,3655,3655,11
|
|
20240109,140600,116834075,3650,3650,3650,3650,154
|
|
20240109,140500,116271975,3655,3655,3655,3655,0
|
|
20240109,140400,116271975,3655,3655,3655,3655,0
|
|
20240109,140300,116271975,3655,3655,3655,3655,0
|
|
20240109,140200,116271975,3655,3655,3655,3655,0
|
|
20240109,140100,116271975,3655,3655,3655,3655,0
|
|
20240109,140000,116271975,3655,3655,3655,3655,0
|
|
20240109,135900,116271975,3655,3655,3655,3655,0
|
|
20240109,135800,116271975,3655,3655,3655,3655,0
|
|
20240109,135700,116271975,3655,3655,3655,3655,0
|
|
20240109,135600,116271975,3655,3655,3655,3655,1
|
|
20240109,135500,116268320,3640,3640,3640,3640,150
|
|
20240109,135400,115722320,3655,3655,3655,3655,0
|
|
20240109,135300,115722320,3655,3655,3655,3655,0
|
|
20240109,135200,115722320,3655,3655,3655,3655,0
|
|
20240109,135100,115722320,3655,3655,3655,3655,0
|
|
20240109,135000,115722320,3655,3655,3655,3655,0
|
|
20240109,134900,115722320,3655,3655,3655,3655,0
|
|
20240109,134800,115722320,3655,3655,3655,3655,0
|
|
20240109,134700,115722320,3655,3655,3655,3655,0
|
|
20240109,134600,115722320,3655,3655,3655,3655,0
|
|
20240109,134500,115722320,3655,3655,3655,3655,0
|
|
20240109,134400,115722320,3655,3655,3655,3655,1
|
|
20240109,134300,115718665,3650,3650,3650,3650,101
|
|
20240109,134200,115350015,3650,3650,3650,3650,227
|
|
20240109,134100,114521465,3650,3650,3650,3650,0
|
|
20240109,134000,114521465,3650,3650,3650,3650,0
|
|
20240109,133900,114521465,3650,3645,3650,3645,555
|
|
20240109,133800,112498485,3645,3645,3645,3645,0
|
|
20240109,133700,112498485,3645,3645,3645,3645,0
|
|
20240109,133600,112498485,3645,3645,3645,3645,11
|
|
20240109,133500,112458390,3640,3640,3640,3640,133
|
|
20240109,133400,111974270,3640,3640,3640,3640,0
|
|
20240109,133300,111974270,3640,3640,3640,3640,0
|
|
20240109,133200,111974270,3640,3640,3640,3640,0
|
|
20240109,133100,111974270,3640,3640,3640,3640,0
|
|
20240109,133000,111974270,3640,3640,3640,3640,3311
|
|
20240109,132900,99922230,3645,3645,3645,3645,0
|
|
20240109,132800,99922230,3645,3645,3645,3645,0
|
|
20240109,132700,99922230,3645,3650,3650,3645,276
|
|
20240109,132600,98916205,3645,3645,3645,3645,247
|
|
20240109,132500,98015890,3650,3650,3650,3650,0
|
|
20240109,132400,98015890,3650,3645,3650,3645,131
|
|
20240109,132300,97538390,3645,3645,3645,3645,0
|
|
20240109,132200,97538390,3645,3645,3645,3645,43
|
|
20240109,132100,97381655,3650,3650,3650,3650,0
|
|
20240109,132000,97381655,3650,3650,3650,3650,0
|
|
20240109,131900,97381655,3650,3650,3650,3650,0
|
|
20240109,131800,97381655,3650,3650,3650,3650,0
|
|
20240109,131700,97381655,3650,3650,3650,3650,0
|
|
20240109,131600,97381655,3650,3650,3650,3650,0
|
|
20240109,131500,97381655,3650,3650,3650,3650,100
|
|
20240109,131400,97016655,3650,3650,3650,3650,0
|
|
20240109,131300,97016655,3650,3650,3650,3650,0
|
|
20240109,131200,97016655,3650,3650,3650,3650,0
|
|
20240109,131100,97016655,3650,3650,3650,3650,0
|
|
20240109,131000,97016655,3650,3650,3650,3650,1
|
|
20240109,130900,97013005,3645,3645,3645,3645,0
|
|
20240109,130800,97013005,3645,3645,3645,3645,1
|
|
20240109,130700,97009360,3650,3650,3650,3650,0
|
|
20240109,130600,97009360,3650,3650,3650,3650,0
|
|
20240109,130500,97009360,3650,3650,3650,3650,11
|
|
20240109,130400,96969210,3645,3645,3645,3645,0
|
|
20240109,130300,96969210,3645,3645,3645,3645,0
|
|
20240109,130200,96969210,3645,3645,3645,3645,0
|
|
20240109,130100,96969210,3645,3645,3645,3645,45
|
|
20240109,130000,96805185,3640,3640,3640,3640,400
|
|
20240109,125900,95349185,3645,3645,3645,3645,1
|
|
20240109,125800,95345540,3640,3640,3640,3640,0
|
|
20240109,125700,95345540,3640,3645,3645,3640,104
|
|
20240109,125600,94966830,3650,3650,3650,3650,0
|
|
20240109,125500,94966830,3650,3650,3650,3650,0
|
|
20240109,125400,94966830,3650,3650,3650,3650,39
|
|
20240109,125300,94824480,3640,3640,3640,3640,0
|
|
20240109,125200,94824480,3640,3640,3640,3640,0
|
|
20240109,125100,94824480,3640,3640,3640,3640,0
|
|
20240109,125000,94824480,3640,3650,3650,3640,1167
|
|
20240109,124900,90566955,3650,3650,3650,3650,0
|
|
20240109,124800,90566955,3650,3650,3650,3650,0
|
|
20240109,124700,90566955,3650,3650,3650,3650,1
|
|
20240109,124600,90563305,3650,3650,3650,3650,0
|
|
20240109,124500,90563305,3650,3650,3650,3650,0
|
|
20240109,124400,90563305,3650,3650,3650,3650,0
|
|
20240109,124300,90563305,3650,3650,3650,3650,40
|
|
20240109,124200,90417305,3650,3650,3650,3650,0
|
|
20240109,124100,90417305,3650,3650,3650,3650,0
|
|
20240109,124000,90417305,3650,3650,3650,3650,1000
|
|
20240109,123900,86767305,3650,3650,3650,3650,0
|
|
20240109,123800,86767305,3650,3650,3650,3650,0
|
|
20240109,123700,86767305,3650,3650,3650,3650,0
|
|
20240109,123600,86767305,3650,3650,3650,3650,0
|
|
20240109,123500,86767305,3650,3650,3650,3650,0
|
|
20240109,123400,86767305,3650,3650,3650,3650,11
|
|
20240109,123300,86727155,3650,3650,3650,3650,0
|
|
20240109,123200,86727155,3650,3650,3650,3650,0
|
|
20240109,123100,86727155,3650,3645,3650,3645,32
|
|
20240109,123000,86610510,3645,3650,3650,3645,284
|
|
20240109,122900,85574815,3655,3655,3655,3655,0
|
|
20240109,122800,85574815,3655,3655,3655,3655,10
|
|
20240109,122700,85538265,3655,3655,3655,3655,0
|
|
20240109,122600,85538265,3655,3655,3655,3655,0
|
|
20240109,122500,85538265,3655,3655,3655,3655,0
|
|
20240109,122400,85538265,3655,3655,3655,3655,0
|
|
20240109,122300,85538265,3655,3655,3655,3655,0
|
|
20240109,122200,85538265,3655,3655,3655,3655,0
|
|
20240109,122100,85538265,3655,3655,3655,3655,0
|
|
20240109,122000,85538265,3655,3655,3655,3655,0
|
|
20240109,121900,85538265,3655,3655,3655,3655,0
|
|
20240109,121800,85538265,3655,3655,3655,3655,0
|
|
20240109,121700,85538265,3655,3655,3655,3655,0
|
|
20240109,121600,85538265,3655,3655,3655,3655,0
|
|
20240109,121500,85538265,3655,3655,3655,3655,2
|
|
20240109,121400,85530955,3655,3655,3655,3655,0
|
|
20240109,121300,85530955,3655,3655,3655,3655,0
|
|
20240109,121200,85530955,3655,3655,3655,3655,0
|
|
20240109,121100,85530955,3655,3655,3655,3655,0
|
|
20240109,121000,85530955,3655,3655,3655,3655,0
|
|
20240109,120900,85530955,3655,3655,3655,3655,0
|
|
20240109,120800,85530955,3655,3655,3655,3655,12
|
|
20240109,120700,85487095,3640,3640,3640,3640,1000
|
|
20240109,120600,81847095,3655,3655,3655,3655,0
|
|
20240109,120500,81847095,3655,3655,3655,3655,0
|
|
20240109,120400,81847095,3655,3655,3655,3655,0
|
|
20240109,120300,81847095,3655,3655,3655,3655,11
|
|
20240109,120200,81806890,3640,3640,3640,3640,0
|
|
20240109,120100,81806890,3640,3640,3640,3640,0
|
|
20240109,120000,81806890,3640,3640,3640,3640,0
|
|
20240109,115900,81806890,3640,3640,3640,3640,0
|
|
20240109,115800,81806890,3640,3640,3640,3640,0
|
|
20240109,115700,81806890,3640,3650,3650,3640,779
|
|
20240109,115600,78969465,3650,3650,3650,3650,0
|
|
20240109,115500,78969465,3650,3650,3650,3650,0
|
|
20240109,115400,78969465,3650,3650,3650,3650,0
|
|
20240109,115300,78969465,3650,3650,3650,3650,0
|
|
20240109,115200,78969465,3650,3650,3650,3650,6
|
|
20240109,115100,78947565,3650,3650,3650,3650,10
|
|
20240109,115000,78911065,3655,3660,3660,3655,21
|
|
20240109,114900,78834305,3655,3655,3655,3655,1
|
|
20240109,114800,78830650,3660,3660,3660,3660,0
|
|
20240109,114700,78830650,3660,3660,3660,3660,0
|
|
20240109,114600,78830650,3660,3660,3660,3660,0
|
|
20240109,114500,78830650,3660,3660,3660,3660,0
|
|
20240109,114400,78830650,3660,3660,3660,3660,0
|
|
20240109,114300,78830650,3660,3660,3660,3660,0
|
|
20240109,114200,78830650,3660,3660,3660,3660,0
|
|
20240109,114100,78830650,3660,3660,3660,3660,30
|
|
20240109,114000,78720850,3655,3655,3655,3655,0
|
|
20240109,113900,78720850,3655,3655,3655,3655,0
|
|
20240109,113800,78720850,3655,3655,3655,3655,0
|
|
20240109,113700,78720850,3655,3655,3655,3655,0
|
|
20240109,113600,78720850,3655,3655,3655,3655,394
|
|
20240109,113500,77280780,3655,3655,3655,3655,0
|
|
20240109,113400,77280780,3655,3655,3655,3655,17
|
|
20240109,113300,77218645,3645,3655,3655,3645,320
|
|
20240109,113200,76051625,3655,3655,3655,3655,11
|
|
20240109,113100,76011420,3655,3655,3655,3655,0
|
|
20240109,113000,76011420,3655,3650,3655,3650,14
|
|
20240109,112900,75960315,3655,3655,3655,3655,0
|
|
20240109,112800,75960315,3655,3655,3655,3655,0
|
|
20240109,112700,75960315,3655,3655,3655,3655,4
|
|
20240109,112600,75945695,3655,3655,3655,3655,16
|
|
20240109,112500,75887215,3655,3655,3655,3655,527
|
|
20240109,112400,73961030,3650,3650,3650,3650,0
|
|
20240109,112300,73961030,3650,3650,3650,3650,344
|
|
20240109,112200,72705430,3650,3650,3650,3650,173
|
|
20240109,112100,72073980,3650,3650,3650,3650,0
|
|
20240109,112000,72073980,3650,3650,3650,3650,273
|
|
20240109,111900,71077530,3650,3645,3650,3645,60
|
|
20240109,111800,70858680,3650,3650,3650,3650,20
|
|
20240109,111700,70785680,3650,3650,3650,3650,95
|
|
20240109,111600,70438930,3650,3650,3650,3650,642
|
|
20240109,111500,68095630,3650,3650,3650,3650,0
|
|
20240109,111400,68095630,3650,3650,3650,3650,0
|
|
20240109,111300,68095630,3650,3650,3650,3650,0
|
|
20240109,111200,68095630,3650,3650,3650,3650,0
|
|
20240109,111100,68095630,3650,3650,3650,3650,0
|
|
20240109,111000,68095630,3650,3650,3650,3650,0
|
|
20240109,110900,68095630,3650,3650,3650,3650,156
|
|
20240109,110800,67526230,3650,3650,3650,3650,276
|
|
20240109,110700,66518830,3650,3650,3650,3650,0
|
|
20240109,110600,66518830,3650,3650,3650,3650,0
|
|
20240109,110500,66518830,3650,3650,3650,3650,0
|
|
20240109,110400,66518830,3650,3650,3650,3650,0
|
|
20240109,110300,66518830,3650,3650,3650,3650,0
|
|
20240109,110200,66518830,3650,3650,3650,3650,0
|
|
20240109,110100,66518830,3650,3650,3650,3650,11
|
|
20240109,110000,66478680,3650,3650,3650,3650,1296
|
|
20240109,105900,61748280,3650,3645,3650,3645,10
|
|
20240109,105800,61711825,3650,3650,3650,3650,390
|
|
20240109,105700,60288325,3650,3650,3650,3650,953
|
|
20240109,105600,56809875,3645,3645,3645,3645,0
|
|
20240109,105500,56809875,3645,3645,3645,3645,90
|
|
20240109,105400,56481825,3650,3645,3650,3645,20
|
|
20240109,105300,56408920,3645,3645,3645,3645,0
|
|
20240109,105200,56408920,3645,3645,3645,3645,0
|
|
20240109,105100,56408920,3645,3645,3645,3645,3
|
|
20240109,105000,56397985,3645,3645,3645,3645,0
|
|
20240109,104900,56397985,3645,3645,3645,3645,15
|
|
20240109,104800,56343310,3650,3650,3650,3650,0
|
|
20240109,104700,56343310,3650,3650,3650,3650,0
|
|
20240109,104600,56343310,3650,3650,3650,3650,0
|
|
20240109,104500,56343310,3650,3650,3650,3650,1
|
|
20240109,104400,56339660,3630,3640,3640,3630,5256
|
|
20240109,104300,37212535,3650,3650,3650,3650,4
|
|
20240109,104200,37197935,3650,3650,3650,3650,0
|
|
20240109,104100,37197935,3650,3650,3650,3650,0
|
|
20240109,104000,37197935,3650,3650,3650,3650,0
|
|
20240109,103900,37197935,3650,3650,3650,3650,0
|
|
20240109,103800,37197935,3650,3650,3650,3650,1
|
|
20240109,103700,37194285,3635,3645,3645,3635,64
|
|
20240109,103600,36961510,3650,3650,3650,3650,0
|
|
20240109,103500,36961510,3650,3650,3650,3650,0
|
|
20240109,103400,36961510,3650,3650,3650,3650,0
|
|
20240109,103300,36961510,3650,3650,3650,3650,0
|
|
20240109,103200,36961510,3650,3650,3650,3650,0
|
|
20240109,103100,36961510,3650,3650,3650,3650,0
|
|
20240109,103000,36961510,3650,3650,3650,3650,12
|
|
20240109,102900,36917710,3650,3650,3650,3650,0
|
|
20240109,102800,36917710,3650,3650,3650,3650,0
|
|
20240109,102700,36917710,3650,3650,3650,3650,0
|
|
20240109,102600,36917710,3650,3650,3650,3650,0
|
|
20240109,102500,36917710,3650,3650,3650,3650,0
|
|
20240109,102400,36917710,3650,3650,3650,3650,0
|
|
20240109,102300,36917710,3650,3650,3650,3650,0
|
|
20240109,102200,36917710,3650,3650,3650,3650,1
|
|
20240109,102100,36914060,3640,3640,3640,3640,0
|
|
20240109,102000,36914060,3640,3640,3640,3640,49
|
|
20240109,101900,36735700,3650,3650,3650,3650,0
|
|
20240109,101800,36735700,3650,3650,3650,3650,350
|
|
20240109,101700,35458200,3650,3650,3650,3650,70
|
|
20240109,101600,35202700,3645,3645,3645,3645,0
|
|
20240109,101500,35202700,3645,3645,3645,3645,6
|
|
20240109,101400,35180830,3645,3645,3645,3645,131
|
|
20240109,101300,34703335,3640,3640,3640,3640,0
|
|
20240109,101200,34703335,3640,3640,3640,3640,0
|
|
20240109,101100,34703335,3640,3640,3640,3640,40
|
|
20240109,101000,34557735,3635,3635,3635,3635,0
|
|
20240109,100900,34557735,3635,3635,3635,3635,0
|
|
20240109,100800,34557735,3635,3635,3635,3635,0
|
|
20240109,100700,34557735,3635,3635,3635,3635,0
|
|
20240109,100600,34557735,3635,3635,3635,3635,0
|
|
20240109,100500,34557735,3635,3640,3640,3635,618
|
|
20240109,100400,32309955,3645,3645,3645,3645,25
|
|
20240109,100300,32218830,3645,3645,3645,3645,2
|
|
20240109,100200,32211540,3645,3645,3645,3645,20
|
|
20240109,100100,32138640,3645,3640,3645,3640,71
|
|
20240109,100000,31880175,3645,3645,3645,3645,15
|
|
20240109,095900,31825500,3650,3650,3650,3650,12
|
|
20240109,095800,31781700,3650,3650,3650,3650,63
|
|
20240109,095700,31551750,3650,3650,3650,3650,76
|
|
20240109,095600,31274350,3650,3650,3650,3650,0
|
|
20240109,095500,31274350,3650,3650,3650,3650,0
|
|
20240109,095400,31274350,3650,3650,3650,3650,0
|
|
20240109,095300,31274350,3650,3650,3650,3650,0
|
|
20240109,095200,31274350,3650,3650,3650,3650,0
|
|
20240109,095100,31274350,3650,3650,3650,3650,0
|
|
20240109,095000,31274350,3650,3650,3650,3650,0
|
|
20240109,094900,31274350,3650,3650,3650,3650,820
|
|
20240109,094800,28281350,3655,3655,3655,3655,0
|
|
20240109,094700,28281350,3655,3635,3655,3635,24
|
|
20240109,094600,28193800,3635,3635,3635,3635,0
|
|
20240109,094500,28193800,3635,3635,3635,3635,0
|
|
20240109,094400,28193800,3635,3635,3635,3635,99
|
|
20240109,094300,27833935,3635,3650,3650,3635,929
|
|
20240109,094200,24445170,3650,3650,3650,3650,70
|
|
20240109,094100,24189670,3630,3630,3630,3630,0
|
|
20240109,094000,24189670,3630,3630,3630,3630,0
|
|
20240109,093900,24189670,3630,3645,3650,3630,655
|
|
20240109,093800,21801705,3640,3630,3640,3630,377
|
|
20240109,093700,20430455,3630,3630,3630,3630,0
|
|
20240109,093600,20430455,3630,3630,3630,3630,100
|
|
20240109,093500,20067455,3640,3640,3640,3640,30
|
|
20240109,093400,19958255,3640,3640,3640,3640,3
|
|
20240109,093300,19947335,3625,3625,3625,3625,0
|
|
20240109,093200,19947335,3625,3625,3625,3625,0
|
|
20240109,093100,19947335,3625,3625,3625,3625,0
|
|
20240109,093000,19947335,3625,3625,3625,3625,0
|
|
20240109,092900,19947335,3625,3625,3625,3625,1
|
|
20240109,092800,19943710,3645,3645,3645,3645,0
|
|
20240109,092700,19943710,3645,3625,3645,3625,45
|
|
20240109,092600,19780525,3625,3625,3625,3625,2
|
|
20240109,092500,19773275,3620,3620,3620,3620,0
|
|
20240109,092400,19773275,3620,3620,3620,3620,0
|
|
20240109,092300,19773275,3620,3620,3620,3620,0
|
|
20240109,092200,19773275,3620,3620,3620,3620,0
|
|
20240109,092100,19773275,3620,3620,3620,3620,0
|
|
20240109,092000,19773275,3620,3620,3620,3620,1
|
|
20240109,091900,19769655,3650,3620,3650,3620,165
|
|
20240109,091800,19172265,3620,3630,3635,3620,3750
|
|
20240109,091700,5544375,3630,3630,3630,3630,0
|
|
20240109,091600,5544375,3630,3630,3630,3630,0
|
|
20240109,091500,5544375,3630,3630,3630,3630,0
|
|
20240109,091400,5544375,3630,3630,3630,3630,112
|
|
20240109,091300,5137815,3630,3635,3635,3630,267
|
|
20240109,091200,4168355,3630,3630,3630,3630,59
|
|
20240109,091100,3954185,3635,3635,3635,3635,0
|
|
20240109,091000,3954185,3635,3640,3640,3635,21
|
|
20240109,090900,3877840,3640,3640,3640,3640,623
|
|
20240109,090800,1610120,3650,3650,3650,3650,0
|
|
20240109,090700,1610120,3650,3650,3650,3650,0
|
|
20240109,090600,1610120,3650,3650,3650,3650,0
|
|
20240109,090500,1610120,3650,3650,3650,3650,1
|
|
20240109,090400,1606470,3645,3645,3645,3645,0
|
|
20240109,090300,1606470,3645,3645,3645,3645,0
|
|
20240109,090200,1606470,3645,3645,3645,3645,0
|
|
20240109,090100,1606470,3645,3645,3645,3645,0
|
|
20240109,090000,1606470,3645,3645,3645,3645,376
|