596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185300,89505522,1348,1348,1348,1348,1162
|
|
20240103,185200,89505522,1348,1348,1348,1348,0
|
|
20240103,185100,89505522,1348,1348,1348,1348,0
|
|
20240103,185000,89505522,1348,1348,1348,1348,0
|
|
20240103,184900,89505522,1348,1348,1348,1348,0
|
|
20240103,184800,89505522,1348,1348,1348,1348,0
|
|
20240103,184700,89505522,1348,1348,1348,1348,0
|
|
20240103,184600,89505522,1348,1348,1348,1348,0
|
|
20240103,184500,89505522,1348,1348,1348,1348,0
|
|
20240103,184400,89505522,1348,1348,1348,1348,0
|
|
20240103,184300,89505522,1348,1348,1348,1348,0
|
|
20240103,184200,89505522,1348,1348,1348,1348,0
|
|
20240103,184100,89505522,1348,1348,1348,1348,0
|
|
20240103,184000,89505522,1348,1348,1348,1348,0
|
|
20240103,183900,89505522,1348,1348,1348,1348,0
|
|
20240103,183800,89505522,1348,1348,1348,1348,0
|
|
20240103,183700,89505522,1348,1348,1348,1348,0
|
|
20240103,183600,89505522,1348,1348,1348,1348,0
|
|
20240103,183500,89505522,1348,1348,1348,1348,0
|
|
20240103,183400,89505522,1348,1348,1348,1348,0
|
|
20240103,183300,89505522,1348,1348,1348,1348,0
|
|
20240103,183200,89505522,1348,1348,1348,1348,0
|
|
20240103,183100,89505522,1348,1348,1348,1348,0
|
|
20240103,183000,89505522,1348,1348,1348,1348,0
|
|
20240103,182900,89505522,1348,1348,1348,1348,0
|
|
20240103,182800,89505522,1348,1348,1348,1348,0
|
|
20240103,182700,89505522,1348,1348,1348,1348,0
|
|
20240103,182600,89505522,1348,1348,1348,1348,0
|
|
20240103,182500,89505522,1348,1348,1348,1348,0
|
|
20240103,182400,89505522,1348,1348,1348,1348,0
|
|
20240103,182300,89505522,1348,1348,1348,1348,1162
|
|
20240103,182200,89505522,1348,1348,1348,1348,0
|
|
20240103,182100,89505522,1348,1348,1348,1348,0
|
|
20240103,182000,89505522,1348,1348,1348,1348,0
|
|
20240103,181900,89505522,1348,1348,1348,1348,0
|
|
20240103,181800,89505522,1348,1348,1348,1348,0
|
|
20240103,181700,89505522,1348,1348,1348,1348,0
|
|
20240103,181600,89505522,1348,1348,1348,1348,0
|
|
20240103,181500,89505522,1348,1348,1348,1348,0
|
|
20240103,181400,89505522,1348,1348,1348,1348,0
|
|
20240103,181300,89505522,1348,1348,1348,1348,0
|
|
20240103,181200,89505522,1348,1348,1348,1348,0
|
|
20240103,181100,89505522,1348,1348,1348,1348,0
|
|
20240103,181000,89505522,1348,1348,1348,1348,0
|
|
20240103,180900,89505522,1348,1348,1348,1348,0
|
|
20240103,180800,89505522,1348,1348,1348,1348,0
|
|
20240103,180700,89505522,1348,1348,1348,1348,0
|
|
20240103,180600,89505522,1348,1348,1348,1348,0
|
|
20240103,180500,89505522,1348,1348,1348,1348,0
|
|
20240103,180400,89505522,1348,1348,1348,1348,0
|
|
20240103,180300,89505522,1348,1348,1348,1348,0
|
|
20240103,180200,89505522,1348,1348,1348,1348,0
|
|
20240103,180100,89505522,1348,1348,1348,1348,0
|
|
20240103,180000,89505522,1348,1348,1348,1348,0
|
|
20240103,175900,89505522,1348,1348,1348,1348,0
|
|
20240103,175800,89505522,1348,1348,1348,1348,0
|
|
20240103,175700,89505522,1348,1348,1348,1348,0
|
|
20240103,175600,89505522,1348,1348,1348,1348,0
|
|
20240103,175500,89505522,1348,1348,1348,1348,0
|
|
20240103,175400,89505522,1348,1348,1348,1348,0
|
|
20240103,175300,89505522,1348,1348,1348,1348,1162
|
|
20240103,175200,89505522,1348,1348,1348,1348,0
|
|
20240103,175100,89505522,1348,1348,1348,1348,0
|
|
20240103,175000,89505522,1348,1348,1348,1348,0
|
|
20240103,174900,89505522,1348,1348,1348,1348,0
|
|
20240103,174800,89505522,1348,1348,1348,1348,0
|
|
20240103,174700,89505522,1348,1348,1348,1348,0
|
|
20240103,174600,89505522,1348,1348,1348,1348,0
|
|
20240103,174500,89505522,1348,1348,1348,1348,0
|
|
20240103,174400,89505522,1348,1348,1348,1348,0
|
|
20240103,174300,89505522,1348,1348,1348,1348,0
|
|
20240103,174200,89505522,1348,1348,1348,1348,0
|
|
20240103,174100,89505522,1348,1348,1348,1348,0
|
|
20240103,174000,89505522,1348,1348,1348,1348,0
|
|
20240103,173900,89505522,1348,1348,1348,1348,0
|
|
20240103,173800,89505522,1348,1348,1348,1348,0
|
|
20240103,173700,89505522,1348,1348,1348,1348,0
|
|
20240103,173600,89505522,1348,1348,1348,1348,0
|
|
20240103,173500,89505522,1348,1348,1348,1348,0
|
|
20240103,173400,89505522,1348,1348,1348,1348,0
|
|
20240103,173300,89505522,1348,1348,1348,1348,0
|
|
20240103,173200,89505522,1348,1348,1348,1348,0
|
|
20240103,173100,89505522,1348,1348,1348,1348,0
|
|
20240103,173000,89505522,1348,1348,1348,1348,0
|
|
20240103,172900,89505522,1348,1348,1348,1348,0
|
|
20240103,172800,89505522,1348,1348,1348,1348,0
|
|
20240103,172700,89505522,1348,1348,1348,1348,0
|
|
20240103,172600,89505522,1348,1348,1348,1348,0
|
|
20240103,172500,89505522,1348,1348,1348,1348,0
|
|
20240103,172400,89505522,1348,1348,1348,1348,0
|
|
20240103,172300,89505522,1348,1348,1348,1348,1162
|
|
20240103,172200,89505522,1348,1348,1348,1348,0
|
|
20240103,172100,89505522,1348,1348,1348,1348,0
|
|
20240103,172000,89505522,1348,1348,1348,1348,0
|
|
20240103,171900,89505522,1348,1348,1348,1348,0
|
|
20240103,171800,89505522,1348,1348,1348,1348,0
|
|
20240103,171700,89505522,1348,1348,1348,1348,0
|
|
20240103,171600,89505522,1348,1348,1348,1348,0
|
|
20240103,171500,89505522,1348,1348,1348,1348,0
|
|
20240103,171400,89505522,1348,1348,1348,1348,0
|
|
20240103,171300,89505522,1348,1348,1348,1348,0
|
|
20240103,171200,89505522,1348,1348,1348,1348,0
|
|
20240103,171100,89505522,1348,1348,1348,1348,0
|
|
20240103,171000,89505522,1348,1348,1348,1348,0
|
|
20240103,170900,89505522,1348,1348,1348,1348,0
|
|
20240103,170800,89505522,1348,1348,1348,1348,0
|
|
20240103,170700,89505522,1348,1348,1348,1348,0
|
|
20240103,170600,89505522,1348,1348,1348,1348,0
|
|
20240103,170500,89505522,1348,1348,1348,1348,0
|
|
20240103,170400,89505522,1348,1348,1348,1348,0
|
|
20240103,170300,89505522,1348,1348,1348,1348,0
|
|
20240103,170200,89505522,1348,1348,1348,1348,0
|
|
20240103,170100,89505522,1348,1348,1348,1348,0
|
|
20240103,170000,89505522,1348,1348,1348,1348,0
|
|
20240103,165900,89505522,1348,1348,1348,1348,0
|
|
20240103,165800,89505522,1348,1348,1348,1348,0
|
|
20240103,165700,89505522,1348,1348,1348,1348,0
|
|
20240103,165600,89505522,1348,1348,1348,1348,0
|
|
20240103,165500,89505522,1348,1348,1348,1348,0
|
|
20240103,165400,89505522,1348,1348,1348,1348,0
|
|
20240103,165300,89505522,1348,1348,1348,1348,1162
|
|
20240103,165200,89505522,1348,1348,1348,1348,0
|
|
20240103,165100,89505522,1348,1348,1348,1348,0
|
|
20240103,165000,89505522,1348,1348,1348,1348,0
|
|
20240103,164900,89505522,1348,1348,1348,1348,0
|
|
20240103,164800,89505522,1348,1348,1348,1348,0
|
|
20240103,164700,89505522,1348,1348,1348,1348,0
|
|
20240103,164600,89505522,1348,1348,1348,1348,0
|
|
20240103,164500,89505522,1348,1348,1348,1348,0
|
|
20240103,164400,89505522,1348,1348,1348,1348,0
|
|
20240103,164300,89505522,1348,1348,1348,1348,0
|
|
20240103,164200,89505522,1348,1348,1348,1348,0
|
|
20240103,164100,89505522,1348,1348,1348,1348,0
|
|
20240103,164000,89505522,1348,1348,1348,1348,0
|
|
20240103,163900,89505522,1348,1348,1348,1348,0
|
|
20240103,163800,89505522,1348,1348,1348,1348,0
|
|
20240103,163700,89505522,1348,1348,1348,1348,0
|
|
20240103,163600,89505522,1348,1348,1348,1348,0
|
|
20240103,163500,89505522,1348,1348,1348,1348,0
|
|
20240103,163400,89505522,1348,1348,1348,1348,0
|
|
20240103,163300,89505522,1348,1348,1348,1348,0
|
|
20240103,163200,89505522,1348,1348,1348,1348,0
|
|
20240103,163100,89505522,1348,1348,1348,1348,0
|
|
20240103,163000,89505522,1348,1348,1348,1348,0
|
|
20240103,162900,89505522,1348,1348,1348,1348,0
|
|
20240103,162800,89505522,1348,1348,1348,1348,0
|
|
20240103,162700,89505522,1348,1348,1348,1348,0
|
|
20240103,162600,89505522,1348,1348,1348,1348,0
|
|
20240103,162500,89505522,1348,1348,1348,1348,0
|
|
20240103,162400,89505522,1348,1348,1348,1348,0
|
|
20240103,162300,89505522,1348,1348,1348,1348,1162
|
|
20240103,162200,89505522,1348,1348,1348,1348,0
|
|
20240103,162100,89505522,1348,1348,1348,1348,0
|
|
20240103,162000,89505522,1348,1348,1348,1348,0
|
|
20240103,161900,89505522,1348,1348,1348,1348,0
|
|
20240103,161800,89505522,1348,1348,1348,1348,0
|
|
20240103,161700,89505522,1348,1348,1348,1348,0
|
|
20240103,161600,89505522,1348,1348,1348,1348,0
|
|
20240103,161500,89505522,1348,1348,1348,1348,0
|
|
20240103,161400,89505522,1348,1348,1348,1348,0
|
|
20240103,161300,89505522,1348,1348,1348,1348,0
|
|
20240103,161200,89505522,1348,1348,1348,1348,0
|
|
20240103,161100,89505522,1348,1348,1348,1348,0
|
|
20240103,161000,89505522,1348,1348,1348,1348,0
|
|
20240103,160900,89505522,1348,1348,1348,1348,0
|
|
20240103,160800,89505522,1348,1348,1348,1348,0
|
|
20240103,160700,89505522,1348,1348,1348,1348,0
|
|
20240103,160600,89505522,1348,1348,1348,1348,0
|
|
20240103,160500,89505522,1348,1348,1348,1348,0
|
|
20240103,160400,89505522,1348,1348,1348,1348,0
|
|
20240103,160300,89505522,1348,1348,1348,1348,0
|
|
20240103,160200,89505522,1348,1348,1348,1348,0
|
|
20240103,160100,89505522,1348,1348,1348,1348,0
|
|
20240103,160000,89505522,1348,1348,1348,1348,0
|
|
20240103,155900,89505522,1348,1348,1348,1348,0
|
|
20240103,155800,89505522,1348,1348,1348,1348,0
|
|
20240103,155700,89505522,1348,1348,1348,1348,0
|
|
20240103,155600,89505522,1348,1348,1348,1348,0
|
|
20240103,155500,89505522,1348,1348,1348,1348,0
|
|
20240103,155400,89505522,1348,1348,1348,1348,0
|
|
20240103,155300,89505522,1348,1348,1348,1348,1162
|
|
20240103,155200,89505522,1348,1348,1348,1348,0
|
|
20240103,155100,89505522,1348,1348,1348,1348,0
|
|
20240103,155000,89505522,1348,1348,1348,1348,0
|
|
20240103,154900,89505522,1348,1348,1348,1348,0
|
|
20240103,154800,89505522,1348,1348,1348,1348,0
|
|
20240103,154700,89505522,1348,1348,1348,1348,0
|
|
20240103,154600,89505522,1348,1348,1348,1348,0
|
|
20240103,154500,89505522,1348,1348,1348,1348,0
|
|
20240103,154400,89505522,1348,1348,1348,1348,0
|
|
20240103,154300,89505522,1348,1348,1348,1348,0
|
|
20240103,154200,89505522,1348,1348,1348,1348,0
|
|
20240103,154100,89505522,1348,1348,1348,1348,0
|
|
20240103,154000,89505522,1348,1348,1348,1348,0
|
|
20240103,153900,89505522,1348,1348,1348,1348,0
|
|
20240103,153800,89505522,1348,1348,1348,1348,0
|
|
20240103,153700,89505522,1348,1348,1348,1348,0
|
|
20240103,153600,89505522,1348,1348,1348,1348,0
|
|
20240103,153500,89505522,1348,1348,1348,1348,0
|
|
20240103,153400,89505522,1348,1348,1348,1348,0
|
|
20240103,153300,89505522,1348,1348,1348,1348,0
|
|
20240103,153200,89505522,1348,1348,1348,1348,0
|
|
20240103,153100,89505522,1348,1348,1348,1348,0
|
|
20240103,153000,89505522,1348,1348,1348,1348,1162
|
|
20240103,152900,87939146,1347,1347,1347,1347,0
|
|
20240103,152800,87939146,1347,1347,1347,1347,0
|
|
20240103,152700,87939146,1347,1347,1347,1347,0
|
|
20240103,152600,87939146,1347,1347,1347,1347,0
|
|
20240103,152500,87939146,1347,1347,1347,1347,0
|
|
20240103,152400,87939146,1347,1347,1347,1347,0
|
|
20240103,152300,87939146,1347,1347,1347,1347,0
|
|
20240103,152200,87939146,1347,1347,1347,1347,0
|
|
20240103,152100,87939146,1347,1347,1347,1347,0
|
|
20240103,152000,87939146,1347,1347,1347,1347,0
|
|
20240103,151900,87939146,1347,1348,1348,1347,114
|
|
20240103,151800,87785578,1348,1348,1348,1348,0
|
|
20240103,151700,87785578,1348,1348,1348,1348,2
|
|
20240103,151600,87782882,1348,1348,1348,1348,2966
|
|
20240103,151500,83784714,1348,1348,1348,1348,0
|
|
20240103,151400,83784714,1348,1348,1348,1348,0
|
|
20240103,151300,83784714,1348,1348,1348,1348,11
|
|
20240103,151200,83769886,1348,1348,1348,1348,0
|
|
20240103,151100,83769886,1348,1348,1348,1348,14
|
|
20240103,151000,83751014,1347,1347,1347,1347,0
|
|
20240103,150900,83751014,1347,1347,1347,1347,0
|
|
20240103,150800,83751014,1347,1347,1347,1347,0
|
|
20240103,150700,83751014,1347,1347,1347,1347,0
|
|
20240103,150600,83751014,1347,1347,1347,1347,0
|
|
20240103,150500,83751014,1347,1347,1347,1347,53
|
|
20240103,150400,83679623,1347,1348,1348,1347,841
|
|
20240103,150300,82546786,1348,1348,1348,1348,0
|
|
20240103,150200,82546786,1348,1348,1348,1348,0
|
|
20240103,150100,82546786,1348,1348,1348,1348,5
|
|
20240103,150000,82540046,1348,1348,1348,1348,289
|
|
20240103,145900,82150474,1348,1348,1348,1348,0
|
|
20240103,145800,82150474,1348,1348,1348,1348,0
|
|
20240103,145700,82150474,1348,1348,1348,1348,11
|
|
20240103,145600,82135646,1348,1348,1348,1348,0
|
|
20240103,145500,82135646,1348,1348,1348,1348,0
|
|
20240103,145400,82135646,1348,1348,1348,1348,0
|
|
20240103,145300,82135646,1348,1348,1348,1348,1584
|
|
20240103,145200,80000414,1348,1348,1348,1348,0
|
|
20240103,145100,80000414,1348,1348,1348,1348,0
|
|
20240103,145000,80000414,1348,1348,1348,1348,0
|
|
20240103,144900,80000414,1348,1348,1348,1348,4
|
|
20240103,144800,79995022,1348,1348,1348,1348,0
|
|
20240103,144700,79995022,1348,1348,1348,1348,1
|
|
20240103,144600,79993674,1348,1348,1348,1348,10
|
|
20240103,144500,79980194,1349,1349,1349,1349,305
|
|
20240103,144400,79568749,1349,1349,1349,1349,0
|
|
20240103,144300,79568749,1349,1349,1349,1349,0
|
|
20240103,144200,79568749,1349,1349,1349,1349,2
|
|
20240103,144100,79566051,1349,1349,1349,1349,748
|
|
20240103,144000,78556999,1349,1349,1349,1349,0
|
|
20240103,143900,78556999,1349,1349,1349,1349,0
|
|
20240103,143800,78556999,1349,1349,1349,1349,7
|
|
20240103,143700,78547556,1349,1349,1349,1349,0
|
|
20240103,143600,78547556,1349,1349,1349,1349,0
|
|
20240103,143500,78547556,1349,1349,1349,1349,101
|
|
20240103,143400,78411307,1349,1349,1349,1349,130
|
|
20240103,143300,78235937,1349,1349,1349,1349,0
|
|
20240103,143200,78235937,1349,1349,1349,1349,100
|
|
20240103,143100,78101037,1349,1349,1349,1349,600
|
|
20240103,143000,77291637,1349,1349,1349,1349,149
|
|
20240103,142900,77090636,1349,1349,1349,1349,0
|
|
20240103,142800,77090636,1349,1353,1353,1349,1718
|
|
20240103,142700,74772243,1355,1355,1355,1355,3
|
|
20240103,142600,74768178,1355,1355,1355,1355,14
|
|
20240103,142500,74749208,1355,1355,1355,1355,9
|
|
20240103,142400,74737013,1353,1354,1355,1353,1009
|
|
20240103,142300,73369884,1354,1354,1354,1354,1
|
|
20240103,142200,73368530,1355,1355,1355,1355,0
|
|
20240103,142100,73368530,1355,1355,1355,1355,369
|
|
20240103,142000,72868535,1354,1354,1354,1354,142
|
|
20240103,141900,72676267,1353,1353,1353,1353,0
|
|
20240103,141800,72676267,1353,1353,1353,1353,0
|
|
20240103,141700,72676267,1353,1353,1353,1353,0
|
|
20240103,141600,72676267,1353,1351,1353,1351,420
|
|
20240103,141500,72108807,1351,1351,1351,1351,0
|
|
20240103,141400,72108807,1351,1351,1351,1351,16
|
|
20240103,141300,72087191,1351,1351,1351,1351,0
|
|
20240103,141200,72087191,1351,1351,1351,1351,0
|
|
20240103,141100,72087191,1351,1351,1351,1351,651
|
|
20240103,141000,71207690,1351,1351,1351,1351,26
|
|
20240103,140900,71172564,1351,1351,1351,1351,0
|
|
20240103,140800,71172564,1351,1351,1351,1351,0
|
|
20240103,140700,71172564,1351,1351,1351,1351,0
|
|
20240103,140600,71172564,1351,1351,1351,1351,0
|
|
20240103,140500,71172564,1351,1351,1351,1351,0
|
|
20240103,140400,71172564,1351,1351,1351,1351,0
|
|
20240103,140300,71172564,1351,1351,1351,1351,0
|
|
20240103,140200,71172564,1351,1351,1351,1351,40
|
|
20240103,140100,71118524,1354,1354,1354,1354,0
|
|
20240103,140000,71118524,1354,1354,1354,1354,0
|
|
20240103,135900,71118524,1354,1354,1354,1354,100
|
|
20240103,135800,70983124,1354,1354,1354,1354,0
|
|
20240103,135700,70983124,1354,1354,1354,1354,1
|
|
20240103,135600,70981770,1354,1354,1354,1354,0
|
|
20240103,135500,70981770,1354,1354,1354,1354,0
|
|
20240103,135400,70981770,1354,1354,1354,1354,0
|
|
20240103,135300,70981770,1354,1354,1354,1354,0
|
|
20240103,135200,70981770,1354,1354,1354,1354,0
|
|
20240103,135100,70981770,1354,1354,1354,1354,0
|
|
20240103,135000,70981770,1354,1354,1354,1354,0
|
|
20240103,134900,70981770,1354,1354,1354,1354,0
|
|
20240103,134800,70981770,1354,1354,1354,1354,0
|
|
20240103,134700,70981770,1354,1354,1354,1354,0
|
|
20240103,134600,70981770,1354,1354,1354,1354,0
|
|
20240103,134500,70981770,1354,1354,1354,1354,18
|
|
20240103,134400,70957398,1354,1354,1354,1354,0
|
|
20240103,134300,70957398,1354,1354,1354,1354,0
|
|
20240103,134200,70957398,1354,1354,1354,1354,0
|
|
20240103,134100,70957398,1354,1354,1354,1354,0
|
|
20240103,134000,70957398,1354,1354,1354,1354,1
|
|
20240103,133900,70956044,1354,1354,1354,1354,0
|
|
20240103,133800,70956044,1354,1354,1354,1354,0
|
|
20240103,133700,70956044,1354,1354,1354,1354,0
|
|
20240103,133600,70956044,1354,1354,1354,1354,3
|
|
20240103,133500,70951982,1354,1354,1354,1354,0
|
|
20240103,133400,70951982,1354,1354,1354,1354,0
|
|
20240103,133300,70951982,1354,1354,1354,1354,0
|
|
20240103,133200,70951982,1354,1354,1354,1354,0
|
|
20240103,133100,70951982,1354,1354,1354,1354,0
|
|
20240103,133000,70951982,1354,1354,1354,1354,0
|
|
20240103,132900,70951982,1354,1354,1354,1354,3
|
|
20240103,132800,70947920,1355,1355,1355,1355,0
|
|
20240103,132700,70947920,1355,1355,1355,1355,0
|
|
20240103,132600,70947920,1355,1355,1355,1355,0
|
|
20240103,132500,70947920,1355,1355,1355,1355,2
|
|
20240103,132400,70945210,1355,1355,1355,1355,0
|
|
20240103,132300,70945210,1355,1355,1355,1355,21
|
|
20240103,132200,70916755,1355,1355,1355,1355,0
|
|
20240103,132100,70916755,1355,1355,1355,1355,0
|
|
20240103,132000,70916755,1355,1355,1355,1355,100
|
|
20240103,131900,70781255,1355,1355,1355,1355,0
|
|
20240103,131800,70781255,1355,1355,1355,1355,0
|
|
20240103,131700,70781255,1355,1355,1355,1355,0
|
|
20240103,131600,70781255,1355,1355,1355,1355,0
|
|
20240103,131500,70781255,1355,1355,1355,1355,0
|
|
20240103,131400,70781255,1355,1355,1355,1355,0
|
|
20240103,131300,70781255,1355,1355,1355,1355,0
|
|
20240103,131200,70781255,1355,1355,1355,1355,0
|
|
20240103,131100,70781255,1355,1355,1355,1355,0
|
|
20240103,131000,70781255,1355,1355,1355,1355,1
|
|
20240103,130900,70779900,1350,1350,1350,1350,0
|
|
20240103,130800,70779900,1350,1350,1350,1350,0
|
|
20240103,130700,70779900,1350,1350,1350,1350,0
|
|
20240103,130600,70779900,1350,1350,1350,1350,0
|
|
20240103,130500,70779900,1350,1350,1350,1350,0
|
|
20240103,130400,70779900,1350,1350,1350,1350,100
|
|
20240103,130300,70644900,1350,1350,1350,1350,0
|
|
20240103,130200,70644900,1350,1350,1350,1350,0
|
|
20240103,130100,70644900,1350,1350,1350,1350,501
|
|
20240103,130000,69968550,1350,1350,1350,1350,0
|
|
20240103,125900,69968550,1350,1350,1350,1350,0
|
|
20240103,125800,69968550,1350,1350,1350,1350,0
|
|
20240103,125700,69968550,1350,1350,1350,1350,100
|
|
20240103,125600,69833550,1350,1350,1350,1350,0
|
|
20240103,125500,69833550,1350,1350,1350,1350,0
|
|
20240103,125400,69833550,1350,1350,1350,1350,0
|
|
20240103,125300,69833550,1350,1350,1350,1350,0
|
|
20240103,125200,69833550,1350,1350,1350,1350,0
|
|
20240103,125100,69833550,1350,1350,1350,1350,0
|
|
20240103,125000,69833550,1350,1350,1350,1350,0
|
|
20240103,124900,69833550,1350,1350,1350,1350,0
|
|
20240103,124800,69833550,1350,1350,1350,1350,2
|
|
20240103,124700,69830850,1350,1350,1350,1350,0
|
|
20240103,124600,69830850,1350,1350,1350,1350,0
|
|
20240103,124500,69830850,1350,1350,1350,1350,0
|
|
20240103,124400,69830850,1350,1350,1350,1350,0
|
|
20240103,124300,69830850,1350,1350,1350,1350,0
|
|
20240103,124200,69830850,1350,1350,1350,1350,0
|
|
20240103,124100,69830850,1350,1350,1350,1350,10
|
|
20240103,124000,69817350,1355,1355,1355,1355,1
|
|
20240103,123900,69815995,1349,1349,1349,1349,0
|
|
20240103,123800,69815995,1349,1349,1349,1349,0
|
|
20240103,123700,69815995,1349,1349,1349,1349,0
|
|
20240103,123600,69815995,1349,1349,1349,1349,0
|
|
20240103,123500,69815995,1349,1349,1349,1349,0
|
|
20240103,123400,69815995,1349,1349,1349,1349,0
|
|
20240103,123300,69815995,1349,1349,1349,1349,0
|
|
20240103,123200,69815995,1349,1349,1349,1349,0
|
|
20240103,123100,69815995,1349,1349,1349,1349,0
|
|
20240103,123000,69815995,1349,1349,1349,1349,0
|
|
20240103,122900,69815995,1349,1349,1349,1349,0
|
|
20240103,122800,69815995,1349,1349,1349,1349,3
|
|
20240103,122700,69811948,1349,1349,1349,1349,0
|
|
20240103,122600,69811948,1349,1349,1349,1349,0
|
|
20240103,122500,69811948,1349,1349,1349,1349,0
|
|
20240103,122400,69811948,1349,1349,1349,1349,0
|
|
20240103,122300,69811948,1349,1349,1349,1349,215
|
|
20240103,122200,69521913,1349,1349,1349,1349,0
|
|
20240103,122100,69521913,1349,1350,1350,1349,115
|
|
20240103,122000,69366773,1350,1350,1350,1350,13
|
|
20240103,121900,69349223,1350,1350,1350,1350,0
|
|
20240103,121800,69349223,1350,1350,1350,1350,128
|
|
20240103,121700,69176423,1349,1350,1350,1349,51
|
|
20240103,121600,69107619,1350,1350,1350,1350,1
|
|
20240103,121500,69106269,1350,1350,1350,1350,100
|
|
20240103,121400,68971269,1350,1350,1350,1350,0
|
|
20240103,121300,68971269,1350,1350,1350,1350,1
|
|
20240103,121200,68969919,1349,1349,1349,1349,0
|
|
20240103,121100,68969919,1349,1349,1349,1349,0
|
|
20240103,121000,68969919,1349,1349,1349,1349,0
|
|
20240103,120900,68969919,1349,1349,1349,1349,14
|
|
20240103,120800,68951033,1350,1350,1350,1350,8765
|
|
20240103,120700,57118283,1350,1350,1350,1350,0
|
|
20240103,120600,57118283,1350,1351,1351,1350,13696
|
|
20240103,120500,38627463,1356,1356,1356,1356,0
|
|
20240103,120400,38627463,1356,1356,1356,1356,20
|
|
20240103,120300,38600343,1351,1351,1351,1351,0
|
|
20240103,120200,38600343,1351,1351,1351,1351,0
|
|
20240103,120100,38600343,1351,1351,1351,1351,0
|
|
20240103,120000,38600343,1351,1351,1351,1351,0
|
|
20240103,115900,38600343,1351,1351,1351,1351,0
|
|
20240103,115800,38600343,1351,1351,1351,1351,0
|
|
20240103,115700,38600343,1351,1351,1351,1351,0
|
|
20240103,115600,38600343,1351,1351,1351,1351,0
|
|
20240103,115500,38600343,1351,1351,1351,1351,0
|
|
20240103,115400,38600343,1351,1351,1351,1351,0
|
|
20240103,115300,38600343,1351,1351,1351,1351,0
|
|
20240103,115200,38600343,1351,1351,1351,1351,0
|
|
20240103,115100,38600343,1351,1351,1351,1351,200
|
|
20240103,115000,38330143,1351,1351,1351,1351,0
|
|
20240103,114900,38330143,1351,1351,1351,1351,0
|
|
20240103,114800,38330143,1351,1351,1351,1351,0
|
|
20240103,114700,38330143,1351,1351,1351,1351,0
|
|
20240103,114600,38330143,1351,1351,1351,1351,0
|
|
20240103,114500,38330143,1351,1351,1351,1351,0
|
|
20240103,114400,38330143,1351,1351,1351,1351,0
|
|
20240103,114300,38330143,1351,1357,1357,1351,210
|
|
20240103,114200,38046373,1357,1357,1357,1357,1
|
|
20240103,114100,38045016,1351,1351,1351,1351,320
|
|
20240103,114000,37612696,1351,1351,1351,1351,0
|
|
20240103,113900,37612696,1351,1351,1351,1351,0
|
|
20240103,113800,37612696,1351,1351,1351,1351,0
|
|
20240103,113700,37612696,1351,1351,1351,1351,0
|
|
20240103,113600,37612696,1351,1351,1351,1351,0
|
|
20240103,113500,37612696,1351,1351,1351,1351,0
|
|
20240103,113400,37612696,1351,1351,1351,1351,0
|
|
20240103,113300,37612696,1351,1351,1351,1351,0
|
|
20240103,113200,37612696,1351,1357,1357,1351,2
|
|
20240103,113100,37609988,1357,1357,1357,1357,1
|
|
20240103,113000,37608631,1350,1350,1350,1350,0
|
|
20240103,112900,37608631,1350,1350,1350,1350,0
|
|
20240103,112800,37608631,1350,1350,1350,1350,0
|
|
20240103,112700,37608631,1350,1350,1350,1350,0
|
|
20240103,112600,37608631,1350,1354,1354,1350,5248
|
|
20240103,112500,30520966,1354,1354,1354,1354,3
|
|
20240103,112400,30516904,1353,1353,1353,1353,0
|
|
20240103,112300,30516904,1353,1353,1353,1353,0
|
|
20240103,112200,30516904,1353,1353,1353,1353,0
|
|
20240103,112100,30516904,1353,1356,1356,1353,35
|
|
20240103,112000,30469506,1357,1357,1357,1357,0
|
|
20240103,111900,30469506,1357,1357,1357,1357,5
|
|
20240103,111800,30462721,1358,1358,1358,1358,0
|
|
20240103,111700,30462721,1358,1358,1358,1358,0
|
|
20240103,111600,30462721,1358,1358,1358,1358,8
|
|
20240103,111500,30451857,1359,1359,1359,1359,0
|
|
20240103,111400,30451857,1359,1359,1359,1359,0
|
|
20240103,111300,30451857,1359,1359,1359,1359,0
|
|
20240103,111200,30451857,1359,1359,1359,1359,0
|
|
20240103,111100,30451857,1359,1359,1359,1359,0
|
|
20240103,111000,30451857,1359,1359,1359,1359,833
|
|
20240103,110900,29319810,1359,1359,1359,1359,0
|
|
20240103,110800,29319810,1359,1359,1359,1359,0
|
|
20240103,110700,29319810,1359,1359,1359,1359,0
|
|
20240103,110600,29319810,1359,1359,1359,1359,0
|
|
20240103,110500,29319810,1359,1359,1359,1359,0
|
|
20240103,110400,29319810,1359,1359,1359,1359,0
|
|
20240103,110300,29319810,1359,1359,1359,1359,0
|
|
20240103,110200,29319810,1359,1359,1359,1359,0
|
|
20240103,110100,29319810,1359,1359,1359,1359,5
|
|
20240103,110000,29313015,1359,1359,1359,1359,0
|
|
20240103,105900,29313015,1359,1359,1359,1359,0
|
|
20240103,105800,29313015,1359,1359,1359,1359,0
|
|
20240103,105700,29313015,1359,1359,1359,1359,0
|
|
20240103,105600,29313015,1359,1359,1359,1359,0
|
|
20240103,105500,29313015,1359,1359,1359,1359,0
|
|
20240103,105400,29313015,1359,1359,1359,1359,11
|
|
20240103,105300,29298066,1358,1358,1358,1358,4
|
|
20240103,105200,29292634,1352,1352,1352,1352,0
|
|
20240103,105100,29292634,1352,1352,1352,1352,0
|
|
20240103,105000,29292634,1352,1352,1352,1352,0
|
|
20240103,104900,29292634,1352,1352,1352,1352,20
|
|
20240103,104800,29265594,1357,1357,1357,1357,0
|
|
20240103,104700,29265594,1357,1357,1357,1357,0
|
|
20240103,104600,29265594,1357,1357,1357,1357,0
|
|
20240103,104500,29265594,1357,1357,1357,1357,1
|
|
20240103,104400,29264237,1352,1352,1352,1352,0
|
|
20240103,104300,29264237,1352,1352,1352,1352,0
|
|
20240103,104200,29264237,1352,1352,1352,1352,1491
|
|
20240103,104100,27248405,1352,1352,1352,1352,1
|
|
20240103,104000,27247053,1352,1352,1352,1352,0
|
|
20240103,103900,27247053,1352,1352,1352,1352,0
|
|
20240103,103800,27247053,1352,1352,1352,1352,0
|
|
20240103,103700,27247053,1352,1352,1352,1352,12
|
|
20240103,103600,27230829,1352,1352,1352,1352,0
|
|
20240103,103500,27230829,1352,1352,1352,1352,0
|
|
20240103,103400,27230829,1352,1352,1352,1352,0
|
|
20240103,103300,27230829,1352,1352,1352,1352,100
|
|
20240103,103200,27095629,1352,1352,1352,1352,0
|
|
20240103,103100,27095629,1352,1352,1352,1352,0
|
|
20240103,103000,27095629,1352,1352,1352,1352,0
|
|
20240103,102900,27095629,1352,1352,1352,1352,59
|
|
20240103,102800,27015861,1352,1352,1352,1352,0
|
|
20240103,102700,27015861,1352,1352,1352,1352,84
|
|
20240103,102600,26902293,1352,1352,1352,1352,0
|
|
20240103,102500,26902293,1352,1352,1352,1352,0
|
|
20240103,102400,26902293,1352,1352,1352,1352,0
|
|
20240103,102300,26902293,1352,1352,1352,1352,3
|
|
20240103,102200,26898237,1357,1357,1357,1357,39
|
|
20240103,102100,26845314,1358,1351,1358,1351,9
|
|
20240103,102000,26833148,1351,1351,1351,1351,0
|
|
20240103,101900,26833148,1351,1351,1351,1351,217
|
|
20240103,101800,26539981,1351,1353,1353,1351,582
|
|
20240103,101700,25753161,1358,1358,1358,1358,0
|
|
20240103,101600,25753161,1358,1358,1358,1358,0
|
|
20240103,101500,25753161,1358,1358,1358,1358,0
|
|
20240103,101400,25753161,1358,1358,1358,1358,1105
|
|
20240103,101300,24252571,1358,1358,1358,1358,29
|
|
20240103,101200,24213189,1358,1358,1358,1358,15
|
|
20240103,101100,24192819,1358,1358,1358,1358,0
|
|
20240103,101000,24192819,1358,1358,1358,1358,1
|
|
20240103,100900,24191461,1358,1358,1358,1358,8
|
|
20240103,100800,24180597,1358,1358,1358,1358,20
|
|
20240103,100700,24153437,1359,1359,1359,1359,0
|
|
20240103,100600,24153437,1359,1359,1359,1359,40
|
|
20240103,100500,24099077,1360,1360,1360,1360,0
|
|
20240103,100400,24099077,1360,1360,1360,1360,0
|
|
20240103,100300,24099077,1360,1360,1360,1360,0
|
|
20240103,100200,24099077,1360,1360,1360,1360,1
|
|
20240103,100100,24097717,1350,1350,1350,1350,0
|
|
20240103,100000,24097717,1350,1350,1350,1350,4000
|
|
20240103,095900,18697717,1360,1360,1360,1360,0
|
|
20240103,095800,18697717,1360,1360,1360,1360,0
|
|
20240103,095700,18697717,1360,1360,1360,1360,0
|
|
20240103,095600,18697717,1360,1360,1360,1360,1
|
|
20240103,095500,18696357,1350,1350,1350,1350,0
|
|
20240103,095400,18696357,1350,1350,1350,1350,0
|
|
20240103,095300,18696357,1350,1350,1350,1350,0
|
|
20240103,095200,18696357,1350,1350,1350,1350,0
|
|
20240103,095100,18696357,1350,1350,1350,1350,0
|
|
20240103,095000,18696357,1350,1350,1350,1350,0
|
|
20240103,094900,18696357,1350,1350,1350,1350,0
|
|
20240103,094800,18696357,1350,1351,1351,1350,547
|
|
20240103,094700,17957891,1350,1350,1350,1350,0
|
|
20240103,094600,17957891,1350,1353,1353,1350,7000
|
|
20240103,094500,8500734,1352,1355,1355,1352,920
|
|
20240103,094400,7256153,1360,1360,1360,1360,0
|
|
20240103,094300,7256153,1360,1360,1360,1360,0
|
|
20240103,094200,7256153,1360,1360,1360,1360,0
|
|
20240103,094100,7256153,1360,1360,1360,1360,0
|
|
20240103,094000,7256153,1360,1360,1360,1360,1
|
|
20240103,093900,7254793,1360,1360,1360,1360,0
|
|
20240103,093800,7254793,1360,1360,1360,1360,16
|
|
20240103,093700,7233033,1360,1360,1360,1360,0
|
|
20240103,093600,7233033,1360,1360,1360,1360,1
|
|
20240103,093500,7231673,1360,1360,1360,1360,50
|
|
20240103,093400,7163673,1360,1360,1360,1360,156
|
|
20240103,093300,6951513,1360,1360,1360,1360,0
|
|
20240103,093200,6951513,1360,1360,1360,1360,10
|
|
20240103,093100,6937913,1360,1360,1360,1360,3
|
|
20240103,093000,6933833,1353,1353,1353,1353,0
|
|
20240103,092900,6933833,1353,1353,1353,1353,0
|
|
20240103,092800,6933833,1353,1353,1353,1353,77
|
|
20240103,092700,6829652,1353,1353,1353,1353,788
|
|
20240103,092600,5763488,1353,1355,1355,1353,244
|
|
20240103,092500,5433344,1360,1360,1360,1360,0
|
|
20240103,092400,5433344,1360,1360,1360,1360,0
|
|
20240103,092300,5433344,1360,1360,1360,1360,0
|
|
20240103,092200,5433344,1360,1360,1360,1360,0
|
|
20240103,092100,5433344,1360,1360,1360,1360,2
|
|
20240103,092000,5430624,1360,1360,1360,1360,1
|
|
20240103,091900,5429264,1360,1360,1360,1360,0
|
|
20240103,091800,5429264,1360,1360,1360,1360,3
|
|
20240103,091700,5425184,1354,1354,1354,1354,304
|
|
20240103,091600,5013568,1354,1354,1354,1354,696
|
|
20240103,091500,4071184,1354,1354,1354,1354,7
|
|
20240103,091400,4061706,1353,1353,1353,1353,0
|
|
20240103,091300,4061706,1353,1353,1353,1353,1
|
|
20240103,091200,4060353,1353,1353,1353,1353,0
|
|
20240103,091100,4060353,1353,1353,1353,1353,0
|
|
20240103,091000,4060353,1353,1353,1353,1353,0
|
|
20240103,090900,4060353,1353,1353,1353,1353,0
|
|
20240103,090800,4060353,1353,1353,1353,1353,22
|
|
20240103,090700,4030587,1353,1353,1353,1353,0
|
|
20240103,090600,4030587,1353,1353,1353,1353,0
|
|
20240103,090500,4030587,1353,1353,1353,1353,0
|
|
20240103,090400,4030587,1353,1353,1353,1353,0
|
|
20240103,090300,4030587,1353,1353,1353,1353,0
|
|
20240103,090200,4030587,1353,1353,1353,1353,470
|
|
20240103,090100,3394677,1353,1353,1353,1353,11
|
|
20240103,090000,3379794,1353,1353,1353,1353,2498
|