588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184500,551493525,4620,4620,4620,4620,555
|
|
20240104,184400,551493525,4620,4620,4620,4620,0
|
|
20240104,184300,551493525,4620,4620,4620,4620,0
|
|
20240104,184200,551493525,4620,4620,4620,4620,0
|
|
20240104,184100,551493525,4620,4620,4620,4620,0
|
|
20240104,184000,551493525,4620,4620,4620,4620,0
|
|
20240104,183900,551493525,4620,4620,4620,4620,0
|
|
20240104,183800,551493525,4620,4620,4620,4620,0
|
|
20240104,183700,551493525,4620,4620,4620,4620,0
|
|
20240104,183600,551493525,4620,4620,4620,4620,0
|
|
20240104,183500,551493525,4620,4620,4620,4620,0
|
|
20240104,183400,551493525,4620,4620,4620,4620,0
|
|
20240104,183300,551493525,4620,4620,4620,4620,0
|
|
20240104,183200,551493525,4620,4620,4620,4620,0
|
|
20240104,183100,551493525,4620,4620,4620,4620,0
|
|
20240104,183000,551493525,4620,4620,4620,4620,0
|
|
20240104,182900,551493525,4620,4620,4620,4620,0
|
|
20240104,182800,551493525,4620,4620,4620,4620,0
|
|
20240104,182700,551493525,4620,4620,4620,4620,0
|
|
20240104,182600,551493525,4620,4620,4620,4620,0
|
|
20240104,182500,551493525,4620,4620,4620,4620,0
|
|
20240104,182400,551493525,4620,4620,4620,4620,0
|
|
20240104,182300,551493525,4620,4620,4620,4620,0
|
|
20240104,182200,551493525,4620,4620,4620,4620,0
|
|
20240104,182100,551493525,4620,4620,4620,4620,0
|
|
20240104,182000,551493525,4620,4620,4620,4620,0
|
|
20240104,181900,551493525,4620,4620,4620,4620,0
|
|
20240104,181800,551493525,4620,4620,4620,4620,0
|
|
20240104,181700,551493525,4620,4620,4620,4620,0
|
|
20240104,181600,551493525,4620,4620,4620,4620,0
|
|
20240104,181500,551493525,4620,4620,4620,4620,555
|
|
20240104,181400,551493525,4620,4620,4620,4620,0
|
|
20240104,181300,551493525,4620,4620,4620,4620,0
|
|
20240104,181200,551493525,4620,4620,4620,4620,0
|
|
20240104,181100,551493525,4620,4620,4620,4620,0
|
|
20240104,181000,551493525,4620,4620,4620,4620,0
|
|
20240104,180900,551493525,4620,4620,4620,4620,0
|
|
20240104,180800,551493525,4620,4620,4620,4620,0
|
|
20240104,180700,551493525,4620,4620,4620,4620,0
|
|
20240104,180600,551493525,4620,4620,4620,4620,0
|
|
20240104,180500,551493525,4620,4620,4620,4620,0
|
|
20240104,180400,551493525,4620,4620,4620,4620,0
|
|
20240104,180300,551493525,4620,4620,4620,4620,0
|
|
20240104,180200,551493525,4620,4620,4620,4620,0
|
|
20240104,180100,551493525,4620,4620,4620,4620,0
|
|
20240104,180000,551493525,4620,4620,4620,4620,0
|
|
20240104,175900,551493525,4620,4620,4620,4620,0
|
|
20240104,175800,551493525,4620,4620,4620,4620,0
|
|
20240104,175700,551493525,4620,4620,4620,4620,0
|
|
20240104,175600,551493525,4620,4620,4620,4620,0
|
|
20240104,175500,551493525,4620,4620,4620,4620,0
|
|
20240104,175400,551493525,4620,4620,4620,4620,0
|
|
20240104,175300,551493525,4620,4620,4620,4620,0
|
|
20240104,175200,551493525,4620,4620,4620,4620,0
|
|
20240104,175100,551493525,4620,4620,4620,4620,0
|
|
20240104,175000,551493525,4620,4620,4620,4620,0
|
|
20240104,174900,551493525,4620,4620,4620,4620,0
|
|
20240104,174800,551493525,4620,4620,4620,4620,0
|
|
20240104,174700,551493525,4620,4620,4620,4620,0
|
|
20240104,174600,551493525,4620,4620,4620,4620,0
|
|
20240104,174500,551493525,4620,4620,4620,4620,555
|
|
20240104,174400,551493525,4620,4620,4620,4620,0
|
|
20240104,174300,551493525,4620,4620,4620,4620,0
|
|
20240104,174200,551493525,4620,4620,4620,4620,0
|
|
20240104,174100,551493525,4620,4620,4620,4620,0
|
|
20240104,174000,551493525,4620,4620,4620,4620,0
|
|
20240104,173900,551493525,4620,4620,4620,4620,0
|
|
20240104,173800,551493525,4620,4620,4620,4620,0
|
|
20240104,173700,551493525,4620,4620,4620,4620,0
|
|
20240104,173600,551493525,4620,4620,4620,4620,0
|
|
20240104,173500,551493525,4620,4620,4620,4620,0
|
|
20240104,173400,551493525,4620,4620,4620,4620,0
|
|
20240104,173300,551493525,4620,4620,4620,4620,0
|
|
20240104,173200,551493525,4620,4620,4620,4620,0
|
|
20240104,173100,551493525,4620,4620,4620,4620,0
|
|
20240104,173000,551493525,4620,4620,4620,4620,0
|
|
20240104,172900,551493525,4620,4620,4620,4620,0
|
|
20240104,172800,551493525,4620,4620,4620,4620,0
|
|
20240104,172700,551493525,4620,4620,4620,4620,0
|
|
20240104,172600,551493525,4620,4620,4620,4620,0
|
|
20240104,172500,551493525,4620,4620,4620,4620,0
|
|
20240104,172400,551493525,4620,4620,4620,4620,0
|
|
20240104,172300,551493525,4620,4620,4620,4620,0
|
|
20240104,172200,551493525,4620,4620,4620,4620,0
|
|
20240104,172100,551493525,4620,4620,4620,4620,0
|
|
20240104,172000,551493525,4620,4620,4620,4620,0
|
|
20240104,171900,551493525,4620,4620,4620,4620,0
|
|
20240104,171800,551493525,4620,4620,4620,4620,0
|
|
20240104,171700,551493525,4620,4620,4620,4620,0
|
|
20240104,171600,551493525,4620,4620,4620,4620,0
|
|
20240104,171500,551493525,4620,4620,4620,4620,555
|
|
20240104,171400,551493525,4620,4620,4620,4620,0
|
|
20240104,171300,551493525,4620,4620,4620,4620,0
|
|
20240104,171200,551493525,4620,4620,4620,4620,0
|
|
20240104,171100,551493525,4620,4620,4620,4620,0
|
|
20240104,171000,551493525,4620,4620,4620,4620,0
|
|
20240104,170900,551493525,4620,4620,4620,4620,0
|
|
20240104,170800,551493525,4620,4620,4620,4620,0
|
|
20240104,170700,551493525,4620,4620,4620,4620,0
|
|
20240104,170600,551493525,4620,4620,4620,4620,0
|
|
20240104,170500,551493525,4620,4620,4620,4620,0
|
|
20240104,170400,551493525,4620,4620,4620,4620,0
|
|
20240104,170300,551493525,4620,4620,4620,4620,0
|
|
20240104,170200,551493525,4620,4620,4620,4620,0
|
|
20240104,170100,551493525,4620,4620,4620,4620,0
|
|
20240104,170000,551493525,4620,4620,4620,4620,0
|
|
20240104,165900,551493525,4620,4620,4620,4620,0
|
|
20240104,165800,551493525,4620,4620,4620,4620,0
|
|
20240104,165700,551493525,4620,4620,4620,4620,0
|
|
20240104,165600,551493525,4620,4620,4620,4620,0
|
|
20240104,165500,551493525,4620,4620,4620,4620,0
|
|
20240104,165400,551493525,4620,4620,4620,4620,0
|
|
20240104,165300,551493525,4620,4620,4620,4620,0
|
|
20240104,165200,551493525,4620,4620,4620,4620,0
|
|
20240104,165100,551493525,4620,4620,4620,4620,0
|
|
20240104,165000,551493525,4620,4620,4620,4620,0
|
|
20240104,164900,551493525,4620,4620,4620,4620,0
|
|
20240104,164800,551493525,4620,4620,4620,4620,0
|
|
20240104,164700,551493525,4620,4620,4620,4620,0
|
|
20240104,164600,551493525,4620,4620,4620,4620,0
|
|
20240104,164500,551493525,4620,4620,4620,4620,555
|
|
20240104,164400,551493525,4620,4620,4620,4620,0
|
|
20240104,164300,551493525,4620,4620,4620,4620,0
|
|
20240104,164200,551493525,4620,4620,4620,4620,0
|
|
20240104,164100,551493525,4620,4620,4620,4620,0
|
|
20240104,164000,551493525,4620,4620,4620,4620,0
|
|
20240104,163900,551493525,4620,4620,4620,4620,0
|
|
20240104,163800,551493525,4620,4620,4620,4620,0
|
|
20240104,163700,551493525,4620,4620,4620,4620,0
|
|
20240104,163600,551493525,4620,4620,4620,4620,0
|
|
20240104,163500,551493525,4620,4620,4620,4620,0
|
|
20240104,163400,551493525,4620,4620,4620,4620,0
|
|
20240104,163300,551493525,4620,4620,4620,4620,0
|
|
20240104,163200,551493525,4620,4620,4620,4620,0
|
|
20240104,163100,551493525,4620,4620,4620,4620,0
|
|
20240104,163000,551493525,4620,4620,4620,4620,0
|
|
20240104,162900,551493525,4620,4620,4620,4620,0
|
|
20240104,162800,551493525,4620,4620,4620,4620,0
|
|
20240104,162700,551493525,4620,4620,4620,4620,0
|
|
20240104,162600,551493525,4620,4620,4620,4620,0
|
|
20240104,162500,551493525,4620,4620,4620,4620,0
|
|
20240104,162400,551493525,4620,4620,4620,4620,0
|
|
20240104,162300,551493525,4620,4620,4620,4620,0
|
|
20240104,162200,551493525,4620,4620,4620,4620,0
|
|
20240104,162100,551493525,4620,4620,4620,4620,0
|
|
20240104,162000,551493525,4620,4620,4620,4620,0
|
|
20240104,161900,551493525,4620,4620,4620,4620,0
|
|
20240104,161800,551493525,4620,4620,4620,4620,0
|
|
20240104,161700,551493525,4620,4620,4620,4620,0
|
|
20240104,161600,551493525,4620,4620,4620,4620,0
|
|
20240104,161500,551493525,4620,4620,4620,4620,555
|
|
20240104,161400,551493525,4620,4620,4620,4620,0
|
|
20240104,161300,551493525,4620,4620,4620,4620,0
|
|
20240104,161200,551493525,4620,4620,4620,4620,0
|
|
20240104,161100,551493525,4620,4620,4620,4620,0
|
|
20240104,161000,551493525,4620,4620,4620,4620,0
|
|
20240104,160900,551493525,4620,4620,4620,4620,0
|
|
20240104,160800,551493525,4620,4620,4620,4620,0
|
|
20240104,160700,551493525,4620,4620,4620,4620,0
|
|
20240104,160600,551493525,4620,4620,4620,4620,0
|
|
20240104,160500,551493525,4620,4620,4620,4620,0
|
|
20240104,160400,551493525,4620,4620,4620,4620,0
|
|
20240104,160300,551493525,4620,4620,4620,4620,0
|
|
20240104,160200,551493525,4620,4620,4620,4620,0
|
|
20240104,160100,551493525,4620,4620,4620,4620,0
|
|
20240104,160000,551493525,4620,4620,4620,4620,0
|
|
20240104,155900,551493525,4620,4620,4620,4620,0
|
|
20240104,155800,551493525,4620,4620,4620,4620,0
|
|
20240104,155700,551493525,4620,4620,4620,4620,0
|
|
20240104,155600,551493525,4620,4620,4620,4620,0
|
|
20240104,155500,551493525,4620,4620,4620,4620,0
|
|
20240104,155400,551493525,4620,4620,4620,4620,0
|
|
20240104,155300,551493525,4620,4620,4620,4620,0
|
|
20240104,155200,551493525,4620,4620,4620,4620,0
|
|
20240104,155100,551493525,4620,4620,4620,4620,0
|
|
20240104,155000,551493525,4620,4620,4620,4620,0
|
|
20240104,154900,551493525,4620,4620,4620,4620,0
|
|
20240104,154800,551493525,4620,4620,4620,4620,0
|
|
20240104,154700,551493525,4620,4620,4620,4620,0
|
|
20240104,154600,551493525,4620,4620,4620,4620,0
|
|
20240104,154500,551493525,4620,4620,4620,4620,555
|
|
20240104,154400,551493525,4620,4620,4620,4620,0
|
|
20240104,154300,551493525,4620,4620,4620,4620,0
|
|
20240104,154200,551493525,4620,4620,4620,4620,0
|
|
20240104,154100,551493525,4620,4620,4620,4620,0
|
|
20240104,154000,551493525,4620,4620,4620,4620,0
|
|
20240104,153900,551493525,4620,4620,4620,4620,0
|
|
20240104,153800,551493525,4620,4620,4620,4620,0
|
|
20240104,153700,551493525,4620,4620,4620,4620,0
|
|
20240104,153600,551493525,4620,4620,4620,4620,0
|
|
20240104,153500,551493525,4620,4620,4620,4620,0
|
|
20240104,153400,551493525,4620,4620,4620,4620,0
|
|
20240104,153300,551493525,4620,4620,4620,4620,0
|
|
20240104,153200,551493525,4620,4620,4620,4620,0
|
|
20240104,153100,551493525,4620,4620,4620,4620,0
|
|
20240104,153000,551493525,4620,4620,4620,4620,555
|
|
20240104,152900,548929425,4620,4620,4620,4620,0
|
|
20240104,152800,548929425,4620,4620,4620,4620,0
|
|
20240104,152700,548929425,4620,4620,4620,4620,0
|
|
20240104,152600,548929425,4620,4620,4620,4620,0
|
|
20240104,152500,548929425,4620,4620,4620,4620,0
|
|
20240104,152400,548929425,4620,4620,4620,4620,0
|
|
20240104,152300,548929425,4620,4620,4620,4620,0
|
|
20240104,152200,548929425,4620,4620,4620,4620,0
|
|
20240104,152100,548929425,4620,4620,4620,4620,0
|
|
20240104,152000,548929425,4620,4620,4620,4620,0
|
|
20240104,151900,548929425,4620,4610,4620,4605,351
|
|
20240104,151800,547311705,4620,4605,4620,4605,745
|
|
20240104,151700,543877340,4605,4610,4610,4605,714
|
|
20240104,151600,540586535,4635,4615,4635,4610,597
|
|
20240104,151500,537831025,4615,4620,4630,4615,1096
|
|
20240104,151400,532769495,4620,4620,4620,4620,30
|
|
20240104,151300,532630895,4620,4615,4620,4615,444
|
|
20240104,151200,530580515,4615,4615,4615,4615,100
|
|
20240104,151100,530119015,4615,4615,4615,4615,0
|
|
20240104,151000,530119015,4615,4615,4615,4615,0
|
|
20240104,150900,530119015,4615,4615,4615,4615,300
|
|
20240104,150800,528734515,4615,4615,4615,4615,1
|
|
20240104,150700,528729900,4615,4615,4615,4615,0
|
|
20240104,150600,528729900,4615,4615,4615,4615,0
|
|
20240104,150500,528729900,4615,4620,4620,4615,356
|
|
20240104,150400,527086575,4615,4615,4615,4615,100
|
|
20240104,150300,526625075,4620,4620,4620,4620,0
|
|
20240104,150200,526625075,4620,4620,4620,4620,510
|
|
20240104,150100,524268875,4620,4620,4620,4620,20
|
|
20240104,150000,524176475,4620,4620,4620,4620,1
|
|
20240104,145900,524171855,4620,4615,4620,4615,82
|
|
20240104,145800,523793070,4620,4620,4620,4620,0
|
|
20240104,145700,523793070,4620,4620,4620,4620,0
|
|
20240104,145600,523793070,4620,4620,4620,4620,1
|
|
20240104,145500,523788450,4620,4620,4620,4620,0
|
|
20240104,145400,523788450,4620,4620,4620,4620,75
|
|
20240104,145300,523441950,4615,4615,4615,4615,200
|
|
20240104,145200,522518950,4615,4615,4615,4615,100
|
|
20240104,145100,522057450,4615,4615,4615,4615,200
|
|
20240104,145000,521134450,4620,4620,4620,4620,0
|
|
20240104,144900,521134450,4620,4615,4620,4615,162
|
|
20240104,144800,520386465,4615,4615,4615,4615,1
|
|
20240104,144700,520381850,4620,4620,4620,4620,0
|
|
20240104,144600,520381850,4620,4620,4620,4620,0
|
|
20240104,144500,520381850,4620,4620,4620,4620,73
|
|
20240104,144400,520044590,4615,4615,4615,4615,0
|
|
20240104,144300,520044590,4615,4615,4615,4615,222
|
|
20240104,144200,519020060,4615,4615,4615,4615,0
|
|
20240104,144100,519020060,4615,4615,4615,4615,1
|
|
20240104,144000,519015445,4610,4610,4610,4610,1
|
|
20240104,143900,519010835,4610,4610,4610,4610,0
|
|
20240104,143800,519010835,4610,4610,4610,4610,1
|
|
20240104,143700,519006225,4610,4610,4610,4610,0
|
|
20240104,143600,519006225,4610,4610,4610,4610,200
|
|
20240104,143500,518084225,4615,4615,4615,4615,183
|
|
20240104,143400,517239680,4620,4620,4620,4620,10
|
|
20240104,143300,517193480,4620,4620,4620,4620,433
|
|
20240104,143200,515193020,4620,4620,4620,4620,2
|
|
20240104,143100,515183780,4620,4620,4620,4620,0
|
|
20240104,143000,515183780,4620,4620,4620,4620,2
|
|
20240104,142900,515174540,4620,4620,4620,4620,50
|
|
20240104,142800,514943540,4620,4615,4620,4615,72
|
|
20240104,142700,514610955,4620,4610,4620,4605,1106
|
|
20240104,142600,509509490,4620,4620,4620,4620,141
|
|
20240104,142500,508858070,4610,4625,4625,4610,400
|
|
20240104,142400,507010265,4625,4625,4625,4625,200
|
|
20240104,142300,506085265,4630,4630,4630,4630,21
|
|
20240104,142200,505988035,4635,4635,4635,4635,140
|
|
20240104,142100,505339135,4625,4625,4625,4625,0
|
|
20240104,142000,505339135,4625,4625,4625,4625,132
|
|
20240104,141900,504728635,4625,4625,4625,4625,0
|
|
20240104,141800,504728635,4625,4625,4625,4625,500
|
|
20240104,141700,502416135,4635,4635,4635,4635,2
|
|
20240104,141600,502406865,4635,4635,4635,4635,73
|
|
20240104,141500,502068510,4625,4625,4625,4625,0
|
|
20240104,141400,502068510,4625,4635,4635,4625,65
|
|
20240104,141300,501767245,4635,4635,4635,4635,28
|
|
20240104,141200,501637465,4635,4635,4635,4635,0
|
|
20240104,141100,501637465,4635,4635,4635,4635,142
|
|
20240104,141000,500979295,4635,4635,4635,4635,0
|
|
20240104,140900,500979295,4635,4635,4635,4635,0
|
|
20240104,140800,500979295,4635,4625,4635,4625,178
|
|
20240104,140700,500155335,4635,4635,4635,4635,0
|
|
20240104,140600,500155335,4635,4635,4635,4635,76
|
|
20240104,140500,499803075,4635,4635,4635,4635,71
|
|
20240104,140400,499473990,4635,4635,4635,4635,0
|
|
20240104,140300,499473990,4635,4635,4635,4635,0
|
|
20240104,140200,499473990,4635,4635,4635,4635,135
|
|
20240104,140100,498848265,4635,4635,4635,4635,73
|
|
20240104,140000,498509910,4635,4630,4635,4630,52
|
|
20240104,135900,498268895,4635,4635,4635,4635,0
|
|
20240104,135800,498268895,4635,4635,4635,4635,2
|
|
20240104,135700,498259625,4630,4630,4630,4630,199
|
|
20240104,135600,497338255,4635,4635,4635,4635,0
|
|
20240104,135500,497338255,4635,4635,4635,4635,0
|
|
20240104,135400,497338255,4635,4635,4635,4635,0
|
|
20240104,135300,497338255,4635,4635,4635,4635,0
|
|
20240104,135200,497338255,4635,4635,4635,4635,0
|
|
20240104,135100,497338255,4635,4635,4635,4635,0
|
|
20240104,135000,497338255,4635,4635,4635,4635,0
|
|
20240104,134900,497338255,4635,4635,4635,4635,622
|
|
20240104,134800,494455285,4635,4635,4635,4635,3
|
|
20240104,134700,494441380,4635,4650,4650,4635,747
|
|
20240104,134600,490969105,4650,4650,4650,4650,0
|
|
20240104,134500,490969105,4650,4645,4650,4645,922
|
|
20240104,134400,486682355,4645,4635,4645,4635,3803
|
|
20240104,134300,469025790,4630,4630,4630,4630,45
|
|
20240104,134200,468817440,4630,4625,4630,4625,107
|
|
20240104,134100,468322160,4625,4625,4625,4625,635
|
|
20240104,134000,465385285,4625,4625,4625,4625,0
|
|
20240104,133900,465385285,4625,4625,4625,4625,190
|
|
20240104,133800,464506535,4625,4625,4625,4625,67
|
|
20240104,133700,464196660,4625,4625,4625,4625,0
|
|
20240104,133600,464196660,4625,4625,4625,4625,1
|
|
20240104,133500,464192035,4625,4625,4625,4625,64
|
|
20240104,133400,463896035,4625,4625,4625,4625,0
|
|
20240104,133300,463896035,4625,4625,4625,4625,7
|
|
20240104,133200,463863660,4625,4625,4625,4615,86
|
|
20240104,133100,463466010,4620,4620,4620,4620,0
|
|
20240104,133000,463466010,4620,4600,4620,4600,90
|
|
20240104,132900,463050270,4625,4600,4625,4600,88
|
|
20240104,132800,462643670,4625,4625,4625,4625,0
|
|
20240104,132700,462643670,4625,4625,4625,4625,0
|
|
20240104,132600,462643670,4625,4625,4625,4625,80
|
|
20240104,132500,462273670,4625,4625,4625,4625,0
|
|
20240104,132400,462273670,4625,4625,4625,4625,0
|
|
20240104,132300,462273670,4625,4625,4625,4625,0
|
|
20240104,132200,462273670,4625,4625,4625,4625,75
|
|
20240104,132100,461926795,4625,4625,4625,4625,25
|
|
20240104,132000,461811170,4625,4625,4625,4625,0
|
|
20240104,131900,461811170,4625,4625,4625,4625,67
|
|
20240104,131800,461501295,4600,4620,4620,4600,5990
|
|
20240104,131700,433924260,4625,4625,4625,4625,0
|
|
20240104,131600,433924260,4625,4625,4625,4625,0
|
|
20240104,131500,433924260,4625,4625,4625,4625,0
|
|
20240104,131400,433924260,4625,4625,4625,4625,0
|
|
20240104,131300,433924260,4625,4625,4625,4625,0
|
|
20240104,131200,433924260,4625,4625,4625,4625,0
|
|
20240104,131100,433924260,4625,4625,4625,4625,0
|
|
20240104,131000,433924260,4625,4625,4625,4625,0
|
|
20240104,130900,433924260,4625,4625,4625,4625,56
|
|
20240104,130800,433665260,4625,4615,4625,4615,99
|
|
20240104,130700,433207715,4630,4630,4630,4630,15
|
|
20240104,130600,433138265,4630,4630,4630,4630,0
|
|
20240104,130500,433138265,4630,4630,4630,4630,74
|
|
20240104,130400,432795645,4630,4630,4630,4630,1
|
|
20240104,130300,432791015,4630,4630,4630,4630,0
|
|
20240104,130200,432791015,4630,4630,4630,4630,69
|
|
20240104,130100,432471545,4625,4625,4625,4625,150
|
|
20240104,130000,431777795,4630,4630,4630,4630,0
|
|
20240104,125900,431777795,4630,4630,4630,4630,70
|
|
20240104,125800,431453695,4630,4630,4630,4630,0
|
|
20240104,125700,431453695,4630,4630,4630,4630,0
|
|
20240104,125600,431453695,4630,4630,4630,4630,0
|
|
20240104,125500,431453695,4630,4630,4630,4630,75
|
|
20240104,125400,431106445,4630,4615,4630,4615,2
|
|
20240104,125300,431097200,4630,4630,4630,4615,38
|
|
20240104,125200,430921275,4630,4620,4630,4620,301
|
|
20240104,125100,429529655,4620,4620,4620,4620,0
|
|
20240104,125000,429529655,4620,4620,4620,4620,9
|
|
20240104,124900,429488075,4620,4620,4620,4620,0
|
|
20240104,124800,429488075,4620,4620,4620,4620,0
|
|
20240104,124700,429488075,4620,4630,4630,4620,118
|
|
20240104,124600,428941835,4635,4635,4635,4635,0
|
|
20240104,124500,428941835,4635,4635,4635,4635,0
|
|
20240104,124400,428941835,4635,4635,4635,4635,4
|
|
20240104,124300,428923295,4630,4630,4630,4630,159
|
|
20240104,124200,428187125,4630,4630,4630,4630,2
|
|
20240104,124100,428177865,4620,4640,4640,4620,1130
|
|
20240104,124000,422944195,4640,4640,4640,4640,0
|
|
20240104,123900,422944195,4640,4640,4640,4640,0
|
|
20240104,123800,422944195,4640,4640,4640,4640,2
|
|
20240104,123700,422934915,4640,4640,4640,4640,215
|
|
20240104,123600,421937315,4640,4640,4640,4640,64
|
|
20240104,123500,421640355,4640,4640,4640,4640,257
|
|
20240104,123400,420447875,4640,4640,4640,4640,0
|
|
20240104,123300,420447875,4640,4640,4640,4640,0
|
|
20240104,123200,420447875,4640,4640,4640,4640,0
|
|
20240104,123100,420447875,4640,4640,4640,4640,10
|
|
20240104,123000,420401475,4640,4630,4640,4630,1821
|
|
20240104,122900,411970035,4630,4630,4630,4630,0
|
|
20240104,122800,411970035,4630,4630,4630,4630,300
|
|
20240104,122700,410581035,4630,4630,4630,4630,10
|
|
20240104,122600,410534735,4630,4635,4640,4630,282
|
|
20240104,122500,409228585,4635,4635,4635,4635,744
|
|
20240104,122400,405780145,4640,4640,4640,4640,0
|
|
20240104,122300,405780145,4640,4640,4640,4640,65
|
|
20240104,122200,405478545,4640,4640,4640,4640,0
|
|
20240104,122100,405478545,4640,4640,4640,4640,0
|
|
20240104,122000,405478545,4640,4640,4640,4640,244
|
|
20240104,121900,404346385,4640,4640,4640,4640,75
|
|
20240104,121800,403998385,4635,4635,4635,4635,0
|
|
20240104,121700,403998385,4635,4635,4635,4635,0
|
|
20240104,121600,403998385,4635,4635,4635,4635,912
|
|
20240104,121500,399771265,4635,4635,4635,4635,88
|
|
20240104,121400,399363385,4635,4635,4635,4635,141
|
|
20240104,121300,398709850,4630,4630,4630,4630,0
|
|
20240104,121200,398709850,4630,4630,4630,4630,200
|
|
20240104,121100,397783850,4635,4635,4635,4635,1
|
|
20240104,121000,397779215,4635,4635,4635,4635,20
|
|
20240104,120900,397686515,4635,4635,4635,4635,16
|
|
20240104,120800,397612355,4635,4635,4635,4635,72
|
|
20240104,120700,397278635,4635,4635,4635,4635,2
|
|
20240104,120600,397269365,4635,4635,4635,4635,0
|
|
20240104,120500,397269365,4635,4635,4635,4635,63
|
|
20240104,120400,396977360,4640,4640,4640,4640,0
|
|
20240104,120300,396977360,4640,4640,4640,4640,0
|
|
20240104,120200,396977360,4640,4630,4640,4630,847
|
|
20240104,120100,393049755,4630,4630,4630,4630,74
|
|
20240104,120000,392707135,4625,4625,4625,4625,39
|
|
20240104,115900,392526760,4620,4620,4620,4620,0
|
|
20240104,115800,392526760,4620,4620,4620,4620,28
|
|
20240104,115700,392397400,4615,4615,4615,4615,0
|
|
20240104,115600,392397400,4615,4615,4615,4615,0
|
|
20240104,115500,392397400,4615,4615,4615,4615,58
|
|
20240104,115400,392129730,4610,4610,4610,4610,60
|
|
20240104,115300,391853130,4605,4610,4610,4605,31
|
|
20240104,115200,391710370,4605,4605,4605,4605,0
|
|
20240104,115100,391710370,4605,4620,4620,4605,2663
|
|
20240104,115000,379433505,4625,4625,4625,4625,0
|
|
20240104,114900,379433505,4625,4625,4625,4625,0
|
|
20240104,114800,379433505,4625,4625,4625,4625,155
|
|
20240104,114700,378716630,4630,4630,4630,4630,0
|
|
20240104,114600,378716630,4630,4630,4630,4630,0
|
|
20240104,114500,378716630,4630,4630,4630,4630,0
|
|
20240104,114400,378716630,4630,4630,4630,4630,2
|
|
20240104,114300,378707370,4625,4625,4625,4625,0
|
|
20240104,114200,378707370,4625,4625,4625,4625,0
|
|
20240104,114100,378707370,4625,4625,4625,4625,0
|
|
20240104,114000,378707370,4625,4625,4625,4625,0
|
|
20240104,113900,378707370,4625,4625,4625,4625,0
|
|
20240104,113800,378707370,4625,4630,4630,4625,958
|
|
20240104,113700,374276585,4635,4635,4635,4635,2
|
|
20240104,113600,374267315,4635,4635,4635,4635,77
|
|
20240104,113500,373910420,4635,4635,4635,4635,0
|
|
20240104,113400,373910420,4635,4635,4635,4635,0
|
|
20240104,113300,373910420,4635,4625,4635,4625,80
|
|
20240104,113200,373539725,4625,4620,4625,4620,324
|
|
20240104,113100,372042680,4620,4620,4620,4620,200
|
|
20240104,113000,371118680,4620,4615,4620,4615,266
|
|
20240104,112900,369890120,4615,4615,4615,4615,50
|
|
20240104,112800,369659370,4615,4615,4615,4615,20
|
|
20240104,112700,369567070,4615,4605,4615,4605,69
|
|
20240104,112600,369248645,4615,4615,4615,4615,0
|
|
20240104,112500,369248645,4615,4615,4615,4615,20
|
|
20240104,112400,369156345,4615,4610,4615,4610,76
|
|
20240104,112300,368805615,4610,4610,4610,4610,0
|
|
20240104,112200,368805615,4610,4605,4610,4605,60
|
|
20240104,112100,368529185,4600,4600,4600,4600,0
|
|
20240104,112000,368529185,4600,4600,4600,4600,7
|
|
20240104,111900,368496985,4600,4600,4600,4600,0
|
|
20240104,111800,368496985,4600,4600,4600,4600,1
|
|
20240104,111700,368492385,4595,4595,4595,4595,0
|
|
20240104,111600,368492385,4595,4595,4595,4595,0
|
|
20240104,111500,368492385,4595,4595,4595,4595,0
|
|
20240104,111400,368492385,4595,4590,4595,4590,285
|
|
20240104,111300,367183030,4580,4575,4580,4575,916
|
|
20240104,111200,362988250,4575,4575,4575,4575,0
|
|
20240104,111100,362988250,4575,4590,4590,4575,128
|
|
20240104,111000,362401555,4595,4595,4595,4595,69
|
|
20240104,110900,362084500,4595,4590,4595,4590,33
|
|
20240104,110800,361933020,4585,4585,4585,4585,101
|
|
20240104,110700,361469935,4585,4595,4595,4585,3
|
|
20240104,110600,361456160,4595,4595,4595,4595,6
|
|
20240104,110500,361428590,4595,4585,4595,4585,2
|
|
20240104,110400,361419410,4585,4585,4585,4585,0
|
|
20240104,110300,361419410,4585,4585,4585,4585,0
|
|
20240104,110200,361419410,4585,4585,4585,4585,0
|
|
20240104,110100,361419410,4585,4580,4585,4580,309
|
|
20240104,110000,360003850,4580,4580,4580,4580,147
|
|
20240104,105900,359330590,4580,4580,4580,4580,0
|
|
20240104,105800,359330590,4580,4580,4580,4580,0
|
|
20240104,105700,359330590,4580,4590,4590,4580,4600
|
|
20240104,105600,338262480,4580,4590,4590,4580,3000
|
|
20240104,105500,324522070,4595,4595,4595,4595,0
|
|
20240104,105400,324522070,4595,4590,4595,4585,3071
|
|
20240104,105300,310426155,4590,4595,4595,4590,260
|
|
20240104,105200,309232455,4595,4595,4595,4595,51
|
|
20240104,105100,308998110,4590,4595,4595,4590,119
|
|
20240104,105000,308451380,4600,4605,4605,4600,1934
|
|
20240104,104900,299548945,4610,4610,4610,4610,989
|
|
20240104,104800,294989655,4610,4610,4610,4610,0
|
|
20240104,104700,294989655,4610,4610,4610,4610,190
|
|
20240104,104600,294113755,4615,4615,4615,4615,0
|
|
20240104,104500,294113755,4615,4610,4615,4610,103
|
|
20240104,104400,293638610,4615,4615,4615,4615,10
|
|
20240104,104300,293592460,4620,4620,4620,4620,0
|
|
20240104,104200,293592460,4620,4620,4620,4620,0
|
|
20240104,104100,293592460,4620,4625,4625,4620,1248
|
|
20240104,104000,287821960,4625,4625,4625,4625,0
|
|
20240104,103900,287821960,4625,4625,4625,4625,0
|
|
20240104,103800,287821960,4625,4630,4630,4625,1657
|
|
20240104,103700,280151025,4640,4640,4640,4640,0
|
|
20240104,103600,280151025,4640,4640,4640,4640,10
|
|
20240104,103500,280104625,4645,4645,4645,4645,20
|
|
20240104,103400,280011725,4645,4645,4645,4645,0
|
|
20240104,103300,280011725,4645,4645,4645,4645,126
|
|
20240104,103200,279426455,4645,4645,4645,4635,56
|
|
20240104,103100,279166775,4645,4645,4645,4645,21
|
|
20240104,103000,279069230,4645,4645,4645,4645,205
|
|
20240104,102900,278117005,4650,4650,4650,4650,11
|
|
20240104,102800,278065855,4650,4650,4650,4650,51
|
|
20240104,102700,277828705,4650,4655,4655,4650,17
|
|
20240104,102600,277749585,4660,4655,4660,4655,243
|
|
20240104,102500,276618410,4655,4655,4655,4655,244
|
|
20240104,102400,275482590,4660,4630,4660,4630,2702
|
|
20240104,102300,262922350,4630,4630,4630,4630,0
|
|
20240104,102200,262922350,4630,4630,4630,4630,0
|
|
20240104,102100,262922350,4630,4615,4630,4615,1715
|
|
20240104,102000,254993455,4610,4610,4610,4610,0
|
|
20240104,101900,254993455,4610,4610,4610,4610,200
|
|
20240104,101800,254071455,4610,4610,4610,4610,235
|
|
20240104,101700,252988105,4605,4605,4605,4605,5
|
|
20240104,101600,252965080,4605,4610,4610,4605,2605
|
|
20240104,101500,240958715,4615,4615,4615,4615,0
|
|
20240104,101400,240958715,4615,4615,4615,4615,300
|
|
20240104,101300,239574215,4610,4610,4610,4610,16
|
|
20240104,101200,239500455,4610,4610,4610,4610,16
|
|
20240104,101100,239426695,4610,4615,4615,4610,28
|
|
20240104,101000,239297610,4620,4610,4620,4610,316
|
|
20240104,100900,237840810,4615,4615,4615,4615,49
|
|
20240104,100800,237614675,4620,4620,4620,4620,300
|
|
20240104,100700,236228675,4615,4615,4615,4615,21
|
|
20240104,100600,236131760,4610,4610,4610,4610,81
|
|
20240104,100500,235758350,4610,4605,4610,4605,28
|
|
20240104,100400,235629400,4605,4605,4605,4605,158
|
|
20240104,100300,234901810,4605,4605,4605,4605,0
|
|
20240104,100200,234901810,4605,4605,4605,4605,25
|
|
20240104,100100,234786685,4605,4605,4605,4605,217
|
|
20240104,100000,233787400,4610,4605,4610,4605,34
|
|
20240104,095900,233630780,4605,4605,4605,4605,24
|
|
20240104,095800,233520260,4610,4610,4610,4610,0
|
|
20240104,095700,233520260,4610,4610,4610,4610,100
|
|
20240104,095600,233059260,4610,4610,4610,4610,10
|
|
20240104,095500,233013160,4610,4615,4615,4610,361
|
|
20240104,095400,231348885,4615,4610,4615,4610,415
|
|
20240104,095300,229435185,4610,4610,4610,4610,0
|
|
20240104,095200,229435185,4610,4610,4610,4610,38
|
|
20240104,095100,229260005,4610,4610,4610,4610,0
|
|
20240104,095000,229260005,4610,4610,4610,4610,0
|
|
20240104,094900,229260005,4610,4615,4615,4610,72
|
|
20240104,094800,228928080,4615,4615,4615,4615,1
|
|
20240104,094700,228923465,4615,4615,4615,4615,0
|
|
20240104,094600,228923465,4615,4615,4615,4615,48
|
|
20240104,094500,228701945,4605,4605,4605,4605,0
|
|
20240104,094400,228701945,4605,4610,4610,4605,377
|
|
20240104,094300,226963980,4610,4605,4610,4605,35
|
|
20240104,094200,226802790,4605,4605,4605,4605,20
|
|
20240104,094100,226710690,4605,4605,4605,4605,0
|
|
20240104,094000,226710690,4605,4605,4610,4605,184
|
|
20240104,093900,225863220,4605,4605,4605,4605,28
|
|
20240104,093800,225734280,4605,4605,4605,4605,22
|
|
20240104,093700,225632970,4605,4605,4605,4600,50
|
|
20240104,093600,225402935,4605,4600,4605,4600,1792
|
|
20240104,093500,217159710,4600,4600,4600,4600,535
|
|
20240104,093400,214698710,4600,4600,4600,4600,195
|
|
20240104,093300,213801710,4605,4605,4605,4600,440
|
|
20240104,093200,211777490,4605,4605,4605,4605,170
|
|
20240104,093100,210994640,4605,4605,4605,4600,980
|
|
20240104,093000,206485825,4610,4610,4610,4610,309
|
|
20240104,092900,205061335,4615,4615,4615,4615,0
|
|
20240104,092800,205061335,4615,4615,4615,4615,210
|
|
20240104,092700,204092185,4610,4635,4635,4610,6
|
|
20240104,092600,204064400,4645,4645,4645,4645,0
|
|
20240104,092500,204064400,4645,4640,4645,4640,2405
|
|
20240104,092400,192903175,4640,4640,4640,4640,10
|
|
20240104,092300,192856775,4640,4615,4640,4615,1143
|
|
20240104,092200,187571920,4610,4590,4610,4590,858
|
|
20240104,092100,183626935,4580,4580,4580,4580,351
|
|
20240104,092000,182019355,4580,4590,4590,4580,211
|
|
20240104,091900,181052955,4590,4580,4590,4580,60
|
|
20240104,091800,180777915,4580,4590,4590,4580,932
|
|
20240104,091700,176500555,4590,4590,4590,4590,100
|
|
20240104,091600,176041555,4590,4590,4590,4590,41
|
|
20240104,091500,175853365,4610,4610,4610,4610,105
|
|
20240104,091400,175369315,4610,4595,4610,4595,3
|
|
20240104,091300,175355505,4590,4590,4590,4590,0
|
|
20240104,091200,175355505,4590,4590,4590,4590,0
|
|
20240104,091100,175355505,4590,4570,4590,4565,6348
|
|
20240104,091000,146289870,4565,4565,4565,4565,1
|
|
20240104,090900,146285305,4565,4565,4565,4565,1
|
|
20240104,090800,146280740,4565,4560,4565,4560,1581
|
|
20240104,090700,139071280,4560,4560,4560,4555,359
|
|
20240104,090600,137434440,4560,4565,4565,4550,1797
|
|
20240104,090500,129238890,4565,4570,4570,4550,2914
|
|
20240104,090400,115954085,4570,4570,4570,4570,48
|
|
20240104,090300,115734725,4585,4595,4595,4575,2176
|
|
20240104,090200,105777685,4615,4580,4615,4580,5129
|
|
20240104,090100,82283155,4600,4585,4600,4580,6155
|
|
20240104,090000,54084000,4625,4575,4625,4575,11619
|