619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191600,616700550,4830,4830,4830,4830,3679
|
|
20240103,191500,616700550,4830,4830,4830,4830,0
|
|
20240103,191400,616700550,4830,4830,4830,4830,0
|
|
20240103,191300,616700550,4830,4830,4830,4830,0
|
|
20240103,191200,616700550,4830,4830,4830,4830,0
|
|
20240103,191100,616700550,4830,4830,4830,4830,0
|
|
20240103,191000,616700550,4830,4830,4830,4830,0
|
|
20240103,190900,616700550,4830,4830,4830,4830,0
|
|
20240103,190800,616700550,4830,4830,4830,4830,0
|
|
20240103,190700,616700550,4830,4830,4830,4830,0
|
|
20240103,190600,616700550,4830,4830,4830,4830,0
|
|
20240103,190500,616700550,4830,4830,4830,4830,0
|
|
20240103,190400,616700550,4830,4830,4830,4830,0
|
|
20240103,190300,616700550,4830,4830,4830,4830,0
|
|
20240103,190200,616700550,4830,4830,4830,4830,0
|
|
20240103,190100,616700550,4830,4830,4830,4830,0
|
|
20240103,190000,616700550,4830,4830,4830,4830,0
|
|
20240103,185900,616700550,4830,4830,4830,4830,0
|
|
20240103,185800,616700550,4830,4830,4830,4830,0
|
|
20240103,185700,616700550,4830,4830,4830,4830,0
|
|
20240103,185600,616700550,4830,4830,4830,4830,0
|
|
20240103,185500,616700550,4830,4830,4830,4830,0
|
|
20240103,185400,616700550,4830,4830,4830,4830,0
|
|
20240103,185300,616700550,4830,4830,4830,4830,0
|
|
20240103,185200,616700550,4830,4830,4830,4830,0
|
|
20240103,185100,616700550,4830,4830,4830,4830,0
|
|
20240103,185000,616700550,4830,4830,4830,4830,0
|
|
20240103,184900,616700550,4830,4830,4830,4830,0
|
|
20240103,184800,616700550,4830,4830,4830,4830,0
|
|
20240103,184700,616700550,4830,4830,4830,4830,0
|
|
20240103,184600,616700550,4830,4830,4830,4830,3679
|
|
20240103,184500,616700550,4830,4830,4830,4830,0
|
|
20240103,184400,616700550,4830,4830,4830,4830,0
|
|
20240103,184300,616700550,4830,4830,4830,4830,0
|
|
20240103,184200,616700550,4830,4830,4830,4830,0
|
|
20240103,184100,616700550,4830,4830,4830,4830,0
|
|
20240103,184000,616700550,4830,4830,4830,4830,0
|
|
20240103,183900,616700550,4830,4830,4830,4830,0
|
|
20240103,183800,616700550,4830,4830,4830,4830,0
|
|
20240103,183700,616700550,4830,4830,4830,4830,0
|
|
20240103,183600,616700550,4830,4830,4830,4830,0
|
|
20240103,183500,616700550,4830,4830,4830,4830,0
|
|
20240103,183400,616700550,4830,4830,4830,4830,0
|
|
20240103,183300,616700550,4830,4830,4830,4830,0
|
|
20240103,183200,616700550,4830,4830,4830,4830,0
|
|
20240103,183100,616700550,4830,4830,4830,4830,0
|
|
20240103,183000,616700550,4830,4830,4830,4830,0
|
|
20240103,182900,616700550,4830,4830,4830,4830,0
|
|
20240103,182800,616700550,4830,4830,4830,4830,0
|
|
20240103,182700,616700550,4830,4830,4830,4830,0
|
|
20240103,182600,616700550,4830,4830,4830,4830,0
|
|
20240103,182500,616700550,4830,4830,4830,4830,0
|
|
20240103,182400,616700550,4830,4830,4830,4830,0
|
|
20240103,182300,616700550,4830,4830,4830,4830,0
|
|
20240103,182200,616700550,4830,4830,4830,4830,0
|
|
20240103,182100,616700550,4830,4830,4830,4830,0
|
|
20240103,182000,616700550,4830,4830,4830,4830,0
|
|
20240103,181900,616700550,4830,4830,4830,4830,0
|
|
20240103,181800,616700550,4830,4830,4830,4830,0
|
|
20240103,181700,616700550,4830,4830,4830,4830,0
|
|
20240103,181600,616700550,4830,4830,4830,4830,3679
|
|
20240103,181500,616700550,4830,4830,4830,4830,0
|
|
20240103,181400,616700550,4830,4830,4830,4830,0
|
|
20240103,181300,616700550,4830,4830,4830,4830,0
|
|
20240103,181200,616700550,4830,4830,4830,4830,0
|
|
20240103,181100,616700550,4830,4830,4830,4830,0
|
|
20240103,181000,616700550,4830,4830,4830,4830,0
|
|
20240103,180900,616700550,4830,4830,4830,4830,0
|
|
20240103,180800,616700550,4830,4830,4830,4830,0
|
|
20240103,180700,616700550,4830,4830,4830,4830,0
|
|
20240103,180600,616700550,4830,4830,4830,4830,0
|
|
20240103,180500,616700550,4830,4830,4830,4830,0
|
|
20240103,180400,616700550,4830,4830,4830,4830,0
|
|
20240103,180300,616700550,4830,4830,4830,4830,0
|
|
20240103,180200,616700550,4830,4830,4830,4830,0
|
|
20240103,180100,616700550,4830,4830,4830,4830,0
|
|
20240103,180000,616700550,4830,4830,4830,4830,0
|
|
20240103,175900,616700550,4830,4830,4830,4830,0
|
|
20240103,175800,616700550,4830,4830,4830,4830,0
|
|
20240103,175700,616700550,4830,4830,4830,4830,0
|
|
20240103,175600,616700550,4830,4830,4830,4830,0
|
|
20240103,175500,616700550,4830,4830,4830,4830,0
|
|
20240103,175400,616700550,4830,4830,4830,4830,0
|
|
20240103,175300,616700550,4830,4830,4830,4830,0
|
|
20240103,175200,616700550,4830,4830,4830,4830,0
|
|
20240103,175100,616700550,4830,4830,4830,4830,0
|
|
20240103,175000,616700550,4830,4830,4830,4830,0
|
|
20240103,174900,616700550,4830,4830,4830,4830,0
|
|
20240103,174800,616700550,4830,4830,4830,4830,0
|
|
20240103,174700,616700550,4830,4830,4830,4830,0
|
|
20240103,174600,616700550,4830,4830,4830,4830,3679
|
|
20240103,174500,616700550,4830,4830,4830,4830,0
|
|
20240103,174400,616700550,4830,4830,4830,4830,0
|
|
20240103,174300,616700550,4830,4830,4830,4830,0
|
|
20240103,174200,616700550,4830,4830,4830,4830,0
|
|
20240103,174100,616700550,4830,4830,4830,4830,0
|
|
20240103,174000,616700550,4830,4830,4830,4830,0
|
|
20240103,173900,616700550,4830,4830,4830,4830,0
|
|
20240103,173800,616700550,4830,4830,4830,4830,0
|
|
20240103,173700,616700550,4830,4830,4830,4830,0
|
|
20240103,173600,616700550,4830,4830,4830,4830,0
|
|
20240103,173500,616700550,4830,4830,4830,4830,0
|
|
20240103,173400,616700550,4830,4830,4830,4830,0
|
|
20240103,173300,616700550,4830,4830,4830,4830,0
|
|
20240103,173200,616700550,4830,4830,4830,4830,0
|
|
20240103,173100,616700550,4830,4830,4830,4830,0
|
|
20240103,173000,616700550,4830,4830,4830,4830,0
|
|
20240103,172900,616700550,4830,4830,4830,4830,0
|
|
20240103,172800,616700550,4830,4830,4830,4830,0
|
|
20240103,172700,616700550,4830,4830,4830,4830,0
|
|
20240103,172600,616700550,4830,4830,4830,4830,0
|
|
20240103,172500,616700550,4830,4830,4830,4830,0
|
|
20240103,172400,616700550,4830,4830,4830,4830,0
|
|
20240103,172300,616700550,4830,4830,4830,4830,0
|
|
20240103,172200,616700550,4830,4830,4830,4830,0
|
|
20240103,172100,616700550,4830,4830,4830,4830,0
|
|
20240103,172000,616700550,4830,4830,4830,4830,0
|
|
20240103,171900,616700550,4830,4830,4830,4830,0
|
|
20240103,171800,616700550,4830,4830,4830,4830,0
|
|
20240103,171700,616700550,4830,4830,4830,4830,0
|
|
20240103,171600,616700550,4830,4830,4830,4830,3679
|
|
20240103,171500,616700550,4830,4830,4830,4830,0
|
|
20240103,171400,616700550,4830,4830,4830,4830,0
|
|
20240103,171300,616700550,4830,4830,4830,4830,0
|
|
20240103,171200,616700550,4830,4830,4830,4830,0
|
|
20240103,171100,616700550,4830,4830,4830,4830,0
|
|
20240103,171000,616700550,4830,4830,4830,4830,0
|
|
20240103,170900,616700550,4830,4830,4830,4830,0
|
|
20240103,170800,616700550,4830,4830,4830,4830,0
|
|
20240103,170700,616700550,4830,4830,4830,4830,0
|
|
20240103,170600,616700550,4830,4830,4830,4830,0
|
|
20240103,170500,616700550,4830,4830,4830,4830,0
|
|
20240103,170400,616700550,4830,4830,4830,4830,0
|
|
20240103,170300,616700550,4830,4830,4830,4830,0
|
|
20240103,170200,616700550,4830,4830,4830,4830,0
|
|
20240103,170100,616700550,4830,4830,4830,4830,0
|
|
20240103,170000,616700550,4830,4830,4830,4830,0
|
|
20240103,165900,616700550,4830,4830,4830,4830,0
|
|
20240103,165800,616700550,4830,4830,4830,4830,0
|
|
20240103,165700,616700550,4830,4830,4830,4830,0
|
|
20240103,165600,616700550,4830,4830,4830,4830,0
|
|
20240103,165500,616700550,4830,4830,4830,4830,0
|
|
20240103,165400,616700550,4830,4830,4830,4830,0
|
|
20240103,165300,616700550,4830,4830,4830,4830,0
|
|
20240103,165200,616700550,4830,4830,4830,4830,0
|
|
20240103,165100,616700550,4830,4830,4830,4830,0
|
|
20240103,165000,616700550,4830,4830,4830,4830,0
|
|
20240103,164900,616700550,4830,4830,4830,4830,0
|
|
20240103,164800,616700550,4830,4830,4830,4830,0
|
|
20240103,164700,616700550,4830,4830,4830,4830,0
|
|
20240103,164600,616700550,4830,4830,4830,4830,3679
|
|
20240103,164500,616700550,4830,4830,4830,4830,0
|
|
20240103,164400,616700550,4830,4830,4830,4830,0
|
|
20240103,164300,616700550,4830,4830,4830,4830,0
|
|
20240103,164200,616700550,4830,4830,4830,4830,0
|
|
20240103,164100,616700550,4830,4830,4830,4830,0
|
|
20240103,164000,616700550,4830,4830,4830,4830,0
|
|
20240103,163900,616700550,4830,4830,4830,4830,0
|
|
20240103,163800,616700550,4830,4830,4830,4830,0
|
|
20240103,163700,616700550,4830,4830,4830,4830,0
|
|
20240103,163600,616700550,4830,4830,4830,4830,0
|
|
20240103,163500,616700550,4830,4830,4830,4830,0
|
|
20240103,163400,616700550,4830,4830,4830,4830,0
|
|
20240103,163300,616700550,4830,4830,4830,4830,0
|
|
20240103,163200,616700550,4830,4830,4830,4830,0
|
|
20240103,163100,616700550,4830,4830,4830,4830,0
|
|
20240103,163000,616700550,4830,4830,4830,4830,0
|
|
20240103,162900,616700550,4830,4830,4830,4830,0
|
|
20240103,162800,616700550,4830,4830,4830,4830,0
|
|
20240103,162700,616700550,4830,4830,4830,4830,0
|
|
20240103,162600,616700550,4830,4830,4830,4830,0
|
|
20240103,162500,616700550,4830,4830,4830,4830,0
|
|
20240103,162400,616700550,4830,4830,4830,4830,0
|
|
20240103,162300,616700550,4830,4830,4830,4830,0
|
|
20240103,162200,616700550,4830,4830,4830,4830,0
|
|
20240103,162100,616700550,4830,4830,4830,4830,0
|
|
20240103,162000,616700550,4830,4830,4830,4830,0
|
|
20240103,161900,616700550,4830,4830,4830,4830,0
|
|
20240103,161800,616700550,4830,4830,4830,4830,0
|
|
20240103,161700,616700550,4830,4830,4830,4830,0
|
|
20240103,161600,616700550,4830,4830,4830,4830,3679
|
|
20240103,161500,616700550,4830,4830,4830,4830,0
|
|
20240103,161400,616700550,4830,4830,4830,4830,0
|
|
20240103,161300,616700550,4830,4830,4830,4830,0
|
|
20240103,161200,616700550,4830,4830,4830,4830,0
|
|
20240103,161100,616700550,4830,4830,4830,4830,0
|
|
20240103,161000,616700550,4830,4830,4830,4830,0
|
|
20240103,160900,616700550,4830,4830,4830,4830,0
|
|
20240103,160800,616700550,4830,4830,4830,4830,0
|
|
20240103,160700,616700550,4830,4830,4830,4830,0
|
|
20240103,160600,616700550,4830,4830,4830,4830,0
|
|
20240103,160500,616700550,4830,4830,4830,4830,0
|
|
20240103,160400,616700550,4830,4830,4830,4830,0
|
|
20240103,160300,616700550,4830,4830,4830,4830,0
|
|
20240103,160200,616700550,4830,4830,4830,4830,0
|
|
20240103,160100,616700550,4830,4830,4830,4830,0
|
|
20240103,160000,616700550,4830,4830,4830,4830,0
|
|
20240103,155900,616700550,4830,4830,4830,4830,0
|
|
20240103,155800,616700550,4830,4830,4830,4830,0
|
|
20240103,155700,616700550,4830,4830,4830,4830,0
|
|
20240103,155600,616700550,4830,4830,4830,4830,0
|
|
20240103,155500,616700550,4830,4830,4830,4830,0
|
|
20240103,155400,616700550,4830,4830,4830,4830,0
|
|
20240103,155300,616700550,4830,4830,4830,4830,0
|
|
20240103,155200,616700550,4830,4830,4830,4830,0
|
|
20240103,155100,616700550,4830,4830,4830,4830,0
|
|
20240103,155000,616700550,4830,4830,4830,4830,0
|
|
20240103,154900,616700550,4830,4830,4830,4830,0
|
|
20240103,154800,616700550,4830,4830,4830,4830,0
|
|
20240103,154700,616700550,4830,4830,4830,4830,0
|
|
20240103,154600,616700550,4830,4830,4830,4830,3679
|
|
20240103,154500,616700550,4830,4830,4830,4830,0
|
|
20240103,154400,616700550,4830,4830,4830,4830,0
|
|
20240103,154300,616700550,4830,4830,4830,4830,0
|
|
20240103,154200,616700550,4830,4830,4830,4830,0
|
|
20240103,154100,616700550,4830,4830,4830,4830,0
|
|
20240103,154000,616700550,4830,4830,4830,4830,0
|
|
20240103,153900,616700550,4830,4830,4830,4830,0
|
|
20240103,153800,616700550,4830,4830,4830,4830,0
|
|
20240103,153700,616700550,4830,4830,4830,4830,0
|
|
20240103,153600,616700550,4830,4830,4830,4830,0
|
|
20240103,153500,616700550,4830,4830,4830,4830,0
|
|
20240103,153400,616700550,4830,4830,4830,4830,0
|
|
20240103,153300,616700550,4830,4830,4830,4830,0
|
|
20240103,153200,616700550,4830,4830,4830,4830,0
|
|
20240103,153100,616700550,4830,4830,4830,4830,0
|
|
20240103,153000,616700550,4830,4830,4830,4830,3679
|
|
20240103,152900,598930980,4825,4825,4825,4825,0
|
|
20240103,152800,598930980,4825,4825,4825,4825,0
|
|
20240103,152700,598930980,4825,4825,4825,4825,0
|
|
20240103,152600,598930980,4825,4825,4825,4825,0
|
|
20240103,152500,598930980,4825,4825,4825,4825,0
|
|
20240103,152400,598930980,4825,4825,4825,4825,0
|
|
20240103,152300,598930980,4825,4825,4825,4825,0
|
|
20240103,152200,598930980,4825,4825,4825,4825,0
|
|
20240103,152100,598930980,4825,4825,4825,4825,0
|
|
20240103,152000,598930980,4825,4825,4825,4825,0
|
|
20240103,151900,598930980,4825,4825,4825,4825,4
|
|
20240103,151800,598911680,4820,4825,4825,4820,401
|
|
20240103,151700,596977720,4825,4830,4835,4825,1202
|
|
20240103,151600,591176810,4830,4830,4830,4830,409
|
|
20240103,151500,589201340,4835,4835,4835,4835,133
|
|
20240103,151400,588558285,4830,4830,4830,4830,5
|
|
20240103,151300,588534135,4840,4835,4840,4830,978
|
|
20240103,151200,583807345,4835,4830,4835,4830,384
|
|
20240103,151100,581952525,4820,4820,4820,4820,0
|
|
20240103,151000,581952525,4820,4820,4820,4820,0
|
|
20240103,150900,581952525,4820,4825,4825,4820,766
|
|
20240103,150800,578257900,4830,4830,4830,4830,956
|
|
20240103,150700,573640420,4830,4830,4830,4830,100
|
|
20240103,150600,573157420,4825,4825,4825,4825,0
|
|
20240103,150500,573157420,4825,4825,4825,4825,0
|
|
20240103,150400,573157420,4825,4825,4825,4825,948
|
|
20240103,150300,568583320,4825,4825,4825,4825,406
|
|
20240103,150200,566624370,4825,4830,4830,4825,167
|
|
20240103,150100,565818270,4830,4830,4830,4830,0
|
|
20240103,150000,565818270,4830,4830,4830,4830,75
|
|
20240103,145900,565456020,4830,4830,4830,4830,20
|
|
20240103,145800,565359420,4830,4830,4830,4830,197
|
|
20240103,145700,564407910,4830,4830,4830,4830,200
|
|
20240103,145600,563441910,4830,4830,4830,4830,20
|
|
20240103,145500,563345310,4830,4830,4830,4830,200
|
|
20240103,145400,562379310,4830,4830,4830,4830,201
|
|
20240103,145300,561408480,4830,4830,4830,4830,0
|
|
20240103,145200,561408480,4830,4820,4830,4820,1062
|
|
20240103,145100,556289630,4820,4820,4820,4820,0
|
|
20240103,145000,556289630,4820,4820,4820,4820,16
|
|
20240103,144900,556212510,4820,4820,4820,4820,4
|
|
20240103,144800,556193230,4820,4820,4820,4815,3
|
|
20240103,144700,556178775,4815,4815,4815,4815,9
|
|
20240103,144600,556135440,4815,4815,4815,4815,0
|
|
20240103,144500,556135440,4815,4815,4815,4815,0
|
|
20240103,144400,556135440,4815,4820,4820,4815,227
|
|
20240103,144300,555042430,4815,4815,4815,4815,2676
|
|
20240103,144200,542157490,4820,4820,4820,4820,0
|
|
20240103,144100,542157490,4820,4820,4820,4820,10
|
|
20240103,144000,542109290,4820,4820,4820,4820,871
|
|
20240103,143900,537911070,4830,4830,4830,4830,0
|
|
20240103,143800,537911070,4830,4825,4830,4825,731
|
|
20240103,143700,534383870,4820,4820,4820,4815,2628
|
|
20240103,143600,521718775,4820,4820,4820,4820,0
|
|
20240103,143500,521718775,4820,4820,4820,4820,0
|
|
20240103,143400,521718775,4820,4820,4820,4820,22
|
|
20240103,143300,521612735,4820,4815,4820,4815,902
|
|
20240103,143200,517269600,4815,4815,4815,4815,0
|
|
20240103,143100,517269600,4815,4815,4815,4815,0
|
|
20240103,143000,517269600,4815,4815,4815,4815,3
|
|
20240103,142900,517255155,4820,4820,4820,4820,0
|
|
20240103,142800,517255155,4820,4820,4820,4820,1
|
|
20240103,142700,517250335,4810,4815,4815,4810,800
|
|
20240103,142600,513401400,4820,4820,4820,4820,50
|
|
20240103,142500,513160400,4820,4820,4820,4820,260
|
|
20240103,142400,511907200,4820,4820,4820,4820,23
|
|
20240103,142300,511796340,4820,4820,4820,4820,1
|
|
20240103,142200,511791520,4815,4815,4815,4815,121
|
|
20240103,142100,511208905,4815,4815,4815,4810,421
|
|
20240103,142000,509182290,4815,4815,4815,4815,0
|
|
20240103,141900,509182290,4815,4815,4815,4815,0
|
|
20240103,141800,509182290,4815,4815,4815,4815,100
|
|
20240103,141700,508700790,4815,4815,4815,4815,680
|
|
20240103,141600,505426590,4820,4820,4820,4815,65
|
|
20240103,141500,505113515,4815,4815,4815,4815,0
|
|
20240103,141400,505113515,4815,4815,4815,4815,0
|
|
20240103,141300,505113515,4815,4815,4815,4815,360
|
|
20240103,141200,503380115,4815,4820,4820,4815,52
|
|
20240103,141100,503129725,4820,4820,4820,4820,1
|
|
20240103,141000,503124905,4820,4815,4820,4815,5
|
|
20240103,140900,503100820,4820,4820,4820,4820,5
|
|
20240103,140800,503076720,4820,4815,4820,4815,84
|
|
20240103,140700,502671960,4815,4815,4815,4815,976
|
|
20240103,140600,497972520,4820,4820,4820,4820,1
|
|
20240103,140500,497967700,4820,4820,4820,4820,10
|
|
20240103,140400,497919500,4820,4820,4820,4820,30
|
|
20240103,140300,497774900,4820,4820,4820,4820,100
|
|
20240103,140200,497292900,4820,4820,4820,4820,0
|
|
20240103,140100,497292900,4820,4815,4820,4815,231
|
|
20240103,140000,496180630,4820,4820,4820,4820,50
|
|
20240103,135900,495939630,4820,4820,4820,4815,114
|
|
20240103,135800,495390625,4820,4815,4820,4815,32
|
|
20240103,135700,495236390,4820,4820,4820,4815,70
|
|
20240103,135600,494899240,4820,4820,4820,4820,3090
|
|
20240103,135500,480005440,4825,4825,4825,4825,10
|
|
20240103,135400,479957190,4825,4825,4825,4825,100
|
|
20240103,135300,479474690,4825,4825,4825,4825,32
|
|
20240103,135200,479320290,4825,4825,4825,4825,0
|
|
20240103,135100,479320290,4825,4825,4825,4825,52
|
|
20240103,135000,479069390,4820,4825,4825,4820,2
|
|
20240103,134900,479059745,4825,4825,4825,4825,30
|
|
20240103,134800,478914995,4825,4825,4825,4825,70
|
|
20240103,134700,478577245,4825,4825,4825,4825,0
|
|
20240103,134600,478577245,4825,4825,4825,4825,70
|
|
20240103,134500,478239495,4830,4830,4830,4830,0
|
|
20240103,134400,478239495,4830,4830,4830,4830,0
|
|
20240103,134300,478239495,4830,4830,4830,4830,0
|
|
20240103,134200,478239495,4830,4825,4830,4825,56
|
|
20240103,134100,477969265,4830,4830,4830,4830,0
|
|
20240103,134000,477969265,4830,4830,4830,4830,2
|
|
20240103,133900,477959605,4830,4825,4830,4825,132
|
|
20240103,133800,477322695,4825,4825,4825,4825,125
|
|
20240103,133700,476719570,4830,4830,4830,4830,0
|
|
20240103,133600,476719570,4830,4830,4830,4830,10
|
|
20240103,133500,476671270,4830,4830,4830,4830,2
|
|
20240103,133400,476661610,4830,4830,4830,4820,62
|
|
20240103,133300,476362750,4820,4820,4820,4820,0
|
|
20240103,133200,476362750,4820,4820,4820,4820,200
|
|
20240103,133100,475398750,4825,4825,4825,4825,0
|
|
20240103,133000,475398750,4825,4830,4830,4825,25
|
|
20240103,132900,475278075,4830,4830,4830,4830,2
|
|
20240103,132800,475268415,4825,4825,4825,4825,1
|
|
20240103,132700,475263590,4825,4825,4825,4825,0
|
|
20240103,132600,475263590,4825,4825,4825,4825,0
|
|
20240103,132500,475263590,4825,4825,4825,4825,68
|
|
20240103,132400,474935490,4820,4820,4820,4820,5
|
|
20240103,132300,474911390,4820,4820,4820,4820,0
|
|
20240103,132200,474911390,4820,4820,4820,4820,5
|
|
20240103,132100,474887290,4825,4830,4830,4825,172
|
|
20240103,132000,474057290,4830,4830,4830,4830,30
|
|
20240103,131900,473912390,4830,4825,4830,4825,1143
|
|
20240103,131800,468392780,4825,4825,4825,4825,1
|
|
20240103,131700,468387955,4825,4825,4825,4825,253
|
|
20240103,131600,467167230,4825,4825,4825,4825,430
|
|
20240103,131500,465092480,4825,4820,4825,4820,29
|
|
20240103,131400,464952695,4820,4820,4820,4820,19
|
|
20240103,131300,464861115,4820,4820,4820,4820,50
|
|
20240103,131200,464620115,4820,4820,4820,4820,0
|
|
20240103,131100,464620115,4820,4820,4820,4820,0
|
|
20240103,131000,464620115,4820,4820,4820,4820,281
|
|
20240103,130900,463265695,4820,4820,4820,4820,254
|
|
20240103,130800,462041415,4820,4820,4820,4820,301
|
|
20240103,130700,460590595,4820,4815,4820,4815,1073
|
|
20240103,130600,455424095,4810,4810,4810,4810,5
|
|
20240103,130500,455400045,4810,4810,4810,4810,0
|
|
20240103,130400,455400045,4810,4805,4810,4805,109
|
|
20240103,130300,454876255,4815,4810,4815,4810,16
|
|
20240103,130200,454799265,4810,4810,4810,4810,50
|
|
20240103,130100,454558765,4815,4815,4815,4815,100
|
|
20240103,130000,454077265,4815,4815,4815,4815,0
|
|
20240103,125900,454077265,4815,4805,4815,4805,24
|
|
20240103,125800,453961935,4805,4810,4810,4805,897
|
|
20240103,125700,449650130,4815,4815,4815,4815,1
|
|
20240103,125600,449645315,4815,4815,4815,4815,0
|
|
20240103,125500,449645315,4815,4815,4815,4815,482
|
|
20240103,125400,447324485,4815,4815,4815,4815,10
|
|
20240103,125300,447276335,4815,4815,4815,4815,37
|
|
20240103,125200,447098180,4815,4815,4815,4815,30
|
|
20240103,125100,446953730,4815,4815,4815,4815,144
|
|
20240103,125000,446260370,4815,4815,4815,4815,15
|
|
20240103,124900,446188145,4815,4815,4815,4815,1
|
|
20240103,124800,446183330,4815,4815,4815,4815,1
|
|
20240103,124700,446178515,4810,4810,4810,4810,200
|
|
20240103,124600,445216515,4815,4815,4815,4815,20
|
|
20240103,124500,445120215,4815,4815,4815,4815,4
|
|
20240103,124400,445100955,4810,4810,4820,4810,92
|
|
20240103,124300,444658425,4820,4820,4820,4810,1002
|
|
20240103,124200,439838785,4815,4815,4815,4815,1
|
|
20240103,124100,439833970,4820,4815,4820,4815,9
|
|
20240103,124000,439790630,4815,4815,4815,4815,91
|
|
20240103,123900,439352465,4820,4820,4820,4820,0
|
|
20240103,123800,439352465,4820,4820,4820,4820,0
|
|
20240103,123700,439352465,4820,4820,4820,4820,1
|
|
20240103,123600,439347645,4815,4815,4815,4815,0
|
|
20240103,123500,439347645,4815,4815,4815,4815,20
|
|
20240103,123400,439251345,4820,4820,4820,4820,351
|
|
20240103,123300,437559525,4810,4810,4820,4810,13
|
|
20240103,123200,437496985,4820,4820,4820,4820,1
|
|
20240103,123100,437492165,4805,4805,4805,4805,0
|
|
20240103,123000,437492165,4805,4810,4810,4805,159
|
|
20240103,122900,436728165,4805,4805,4805,4805,1
|
|
20240103,122800,436723360,4810,4810,4810,4810,0
|
|
20240103,122700,436723360,4810,4810,4810,4810,0
|
|
20240103,122600,436723360,4810,4810,4810,4810,370
|
|
20240103,122500,434943660,4810,4820,4820,4810,63
|
|
20240103,122400,434640110,4810,4810,4810,4810,0
|
|
20240103,122300,434640110,4810,4810,4810,4810,0
|
|
20240103,122200,434640110,4810,4810,4810,4810,0
|
|
20240103,122100,434640110,4810,4810,4810,4810,3
|
|
20240103,122000,434625680,4810,4815,4820,4810,1514
|
|
20240103,121900,427336925,4820,4820,4820,4820,34
|
|
20240103,121800,427173045,4815,4815,4815,4815,0
|
|
20240103,121700,427173045,4815,4815,4815,4815,0
|
|
20240103,121600,427173045,4815,4815,4815,4815,60
|
|
20240103,121500,426884145,4815,4815,4815,4815,5
|
|
20240103,121400,426860070,4820,4820,4820,4820,0
|
|
20240103,121300,426860070,4820,4820,4820,4820,0
|
|
20240103,121200,426860070,4820,4820,4820,4820,0
|
|
20240103,121100,426860070,4820,4820,4820,4820,0
|
|
20240103,121000,426860070,4820,4820,4820,4820,0
|
|
20240103,120900,426860070,4820,4820,4820,4820,786
|
|
20240103,120800,423071550,4820,4820,4820,4820,0
|
|
20240103,120700,423071550,4820,4820,4820,4820,50
|
|
20240103,120600,422830550,4820,4820,4820,4820,9
|
|
20240103,120500,422787170,4825,4825,4825,4825,33
|
|
20240103,120400,422627945,4825,4825,4825,4825,20
|
|
20240103,120300,422531445,4820,4820,4820,4820,75
|
|
20240103,120200,422169945,4820,4820,4820,4820,0
|
|
20240103,120100,422169945,4820,4825,4825,4820,452
|
|
20240103,120000,419991300,4820,4820,4820,4820,60
|
|
20240103,115900,419702100,4825,4825,4825,4825,153
|
|
20240103,115800,418963875,4825,4825,4825,4825,0
|
|
20240103,115700,418963875,4825,4820,4825,4820,5
|
|
20240103,115600,418939755,4820,4820,4820,4820,13
|
|
20240103,115500,418877095,4820,4820,4820,4815,13
|
|
20240103,115400,418814440,4820,4820,4820,4820,16
|
|
20240103,115300,418737320,4820,4820,4820,4820,8
|
|
20240103,115200,418698760,4825,4820,4825,4820,211
|
|
20240103,115100,417681735,4820,4820,4820,4820,0
|
|
20240103,115000,417681735,4820,4820,4820,4820,10
|
|
20240103,114900,417633535,4820,4820,4820,4820,223
|
|
20240103,114800,416558675,4820,4820,4820,4820,0
|
|
20240103,114700,416558675,4820,4820,4820,4820,10
|
|
20240103,114600,416510475,4820,4820,4820,4820,1
|
|
20240103,114500,416505655,4815,4815,4815,4815,57
|
|
20240103,114400,416231200,4815,4815,4815,4815,67
|
|
20240103,114300,415908595,4815,4815,4815,4815,0
|
|
20240103,114200,415908595,4815,4815,4815,4815,170
|
|
20240103,114100,415090045,4820,4820,4820,4820,6
|
|
20240103,114000,415061125,4810,4820,4820,4810,197
|
|
20240103,113900,414113285,4820,4820,4820,4820,0
|
|
20240103,113800,414113285,4820,4820,4820,4820,544
|
|
20240103,113700,411491205,4820,4820,4820,4820,41
|
|
20240103,113600,411293585,4820,4815,4820,4810,862
|
|
20240103,113500,407147255,4810,4810,4810,4810,0
|
|
20240103,113400,407147255,4810,4810,4810,4810,100
|
|
20240103,113300,406666255,4810,4815,4815,4810,70
|
|
20240103,113200,406329480,4815,4815,4815,4815,49
|
|
20240103,113100,406093545,4815,4815,4815,4815,302
|
|
20240103,113000,404639415,4815,4815,4815,4815,0
|
|
20240103,112900,404639415,4815,4815,4815,4815,73
|
|
20240103,112800,404287920,4815,4815,4815,4815,3
|
|
20240103,112700,404273475,4815,4815,4815,4815,0
|
|
20240103,112600,404273475,4815,4815,4815,4815,463
|
|
20240103,112500,402044130,4820,4820,4820,4820,50
|
|
20240103,112400,401803130,4820,4820,4820,4820,7
|
|
20240103,112300,401769390,4820,4820,4820,4820,100
|
|
20240103,112200,401287390,4820,4825,4825,4820,35
|
|
20240103,112100,401118540,4825,4820,4825,4820,40
|
|
20240103,112000,400925690,4825,4825,4825,4825,11
|
|
20240103,111900,400872615,4825,4825,4825,4825,31
|
|
20240103,111800,400723040,4825,4825,4825,4825,0
|
|
20240103,111700,400723040,4825,4825,4825,4825,0
|
|
20240103,111600,400723040,4825,4825,4825,4825,0
|
|
20240103,111500,400723040,4825,4820,4825,4820,219
|
|
20240103,111400,399667415,4825,4825,4825,4825,48
|
|
20240103,111300,399435815,4820,4820,4820,4820,50
|
|
20240103,111200,399194815,4825,4820,4825,4820,10
|
|
20240103,111100,399146590,4820,4820,4820,4820,25
|
|
20240103,111000,399026090,4825,4825,4830,4825,625
|
|
20240103,110900,396010455,4825,4825,4825,4825,0
|
|
20240103,110800,396010455,4825,4825,4825,4825,11
|
|
20240103,110700,395957380,4825,4825,4825,4825,38
|
|
20240103,110600,395774030,4825,4825,4825,4825,116
|
|
20240103,110500,395214330,4825,4825,4825,4825,0
|
|
20240103,110400,395214330,4825,4825,4825,4825,0
|
|
20240103,110300,395214330,4825,4825,4825,4825,2
|
|
20240103,110200,395204680,4825,4820,4825,4820,43
|
|
20240103,110100,394997370,4820,4820,4820,4820,17
|
|
20240103,110000,394915430,4820,4815,4820,4815,27
|
|
20240103,105900,394785345,4820,4815,4820,4815,710
|
|
20240103,105800,391363165,4820,4815,4820,4810,11
|
|
20240103,105700,391310210,4815,4820,4820,4815,35
|
|
20240103,105600,391141560,4820,4820,4820,4820,151
|
|
20240103,105500,390413740,4810,4820,4820,4810,224
|
|
20240103,105400,389336290,4820,4820,4820,4820,0
|
|
20240103,105300,389336290,4820,4820,4820,4820,11
|
|
20240103,105200,389283270,4820,4820,4820,4820,6
|
|
20240103,105100,389254350,4820,4820,4820,4820,0
|
|
20240103,105000,389254350,4820,4820,4820,4820,79
|
|
20240103,104900,388873570,4820,4820,4820,4820,4
|
|
20240103,104800,388854290,4820,4820,4820,4820,81
|
|
20240103,104700,388463870,4820,4805,4820,4805,310
|
|
20240103,104600,386974305,4810,4810,4810,4810,50
|
|
20240103,104500,386733805,4810,4810,4810,4810,104
|
|
20240103,104400,386233565,4820,4820,4820,4820,80
|
|
20240103,104300,385847965,4815,4815,4815,4815,0
|
|
20240103,104200,385847965,4815,4810,4815,4810,244
|
|
20240103,104100,384673470,4815,4815,4815,4815,1
|
|
20240103,104000,384668655,4815,4815,4815,4815,207
|
|
20240103,103900,383671950,4815,4815,4815,4815,0
|
|
20240103,103800,383671950,4815,4815,4815,4815,222
|
|
20240103,103700,382603020,4815,4815,4815,4815,1
|
|
20240103,103600,382598205,4810,4810,4810,4810,25
|
|
20240103,103500,382477955,4820,4820,4820,4820,517
|
|
20240103,103400,379986015,4820,4820,4825,4820,2285
|
|
20240103,103300,368971825,4810,4810,4820,4810,677
|
|
20240103,103200,365713440,4810,4800,4810,4795,265
|
|
20240103,103100,364439370,4810,4810,4810,4810,0
|
|
20240103,103000,364439370,4810,4810,4810,4805,4
|
|
20240103,102900,364420140,4810,4800,4810,4800,137
|
|
20240103,102800,363762170,4810,4805,4810,4800,745
|
|
20240103,102700,360181455,4805,4805,4805,4805,3
|
|
20240103,102600,360167040,4800,4795,4800,4795,267
|
|
20240103,102500,358885515,4795,4795,4795,4795,3
|
|
20240103,102400,358871130,4795,4785,4795,4785,407
|
|
20240103,102300,356923610,4785,4790,4790,4785,373
|
|
20240103,102200,355138305,4790,4790,4790,4790,14
|
|
20240103,102100,355071245,4790,4790,4795,4790,915
|
|
20240103,102000,350688345,4800,4800,4800,4800,1
|
|
20240103,101900,350683545,4790,4790,4790,4790,5
|
|
20240103,101800,350659595,4790,4795,4795,4790,58
|
|
20240103,101700,350381700,4790,4790,4790,4790,133
|
|
20240103,101600,349744630,4790,4785,4790,4785,868
|
|
20240103,101500,345590990,4785,4785,4785,4785,1121
|
|
20240103,101400,340227005,4785,4790,4790,4785,577
|
|
20240103,101300,337465660,4785,4785,4785,4785,0
|
|
20240103,101200,337465660,4785,4785,4785,4785,50
|
|
20240103,101100,337226410,4785,4790,4790,4785,552
|
|
20240103,101000,334582370,4790,4795,4795,4790,4862
|
|
20240103,100900,311276190,4800,4800,4800,4800,6593
|
|
20240103,100800,279629790,4800,4805,4805,4800,400
|
|
20240103,100700,277708790,4805,4805,4805,4800,79
|
|
20240103,100600,277329445,4800,4800,4800,4800,238
|
|
20240103,100500,276187045,4800,4805,4805,4800,583
|
|
20240103,100400,273388490,4805,4805,4805,4805,141
|
|
20240103,100300,272710985,4805,4805,4805,4805,77
|
|
20240103,100200,272341000,4805,4805,4805,4805,2008
|
|
20240103,100100,262692560,4805,4805,4815,4805,369
|
|
20240103,100000,260919215,4805,4810,4815,4805,8537
|
|
20240103,095900,219878935,4815,4815,4820,4815,752
|
|
20240103,095800,216258050,4820,4820,4820,4820,1
|
|
20240103,095700,216253230,4820,4820,4820,4820,40
|
|
20240103,095600,216060430,4820,4820,4820,4820,23
|
|
20240103,095500,215949570,4820,4820,4820,4820,106
|
|
20240103,095400,215438650,4820,4810,4820,4810,752
|
|
20240103,095300,211816815,4815,4810,4815,4810,627
|
|
20240103,095200,208800320,4820,4820,4820,4820,20
|
|
20240103,095100,208703920,4820,4820,4820,4820,78
|
|
20240103,095000,208327960,4820,4815,4820,4810,330
|
|
20240103,094900,206739010,4815,4815,4815,4815,985
|
|
20240103,094800,201996235,4815,4815,4815,4815,159
|
|
20240103,094700,201230650,4810,4810,4810,4810,0
|
|
20240103,094600,201230650,4810,4820,4820,4810,2722
|
|
20240103,094500,188126405,4820,4825,4825,4820,392
|
|
20240103,094400,186235395,4825,4825,4825,4825,1000
|
|
20240103,094300,181410395,4825,4825,4825,4825,10
|
|
20240103,094200,181362145,4825,4825,4825,4825,4
|
|
20240103,094100,181342845,4820,4825,4830,4820,460
|
|
20240103,094000,179125035,4825,4830,4830,4825,121
|
|
20240103,093900,178541155,4830,4825,4830,4825,30
|
|
20240103,093800,178396355,4825,4830,4830,4825,80
|
|
20240103,093700,178010105,4830,4830,4830,4830,2
|
|
20240103,093600,178000445,4820,4825,4825,4820,206
|
|
20240103,093500,177006765,4825,4825,4825,4825,20
|
|
20240103,093400,176910265,4825,4825,4825,4825,70
|
|
20240103,093300,176572515,4830,4830,4830,4830,20
|
|
20240103,093200,176475915,4820,4820,4820,4820,0
|
|
20240103,093100,176475915,4820,4830,4830,4820,302
|
|
20240103,093000,175019550,4835,4835,4835,4835,4
|
|
20240103,092900,175000210,4820,4820,4840,4820,414
|
|
20240103,092800,173003550,4825,4825,4825,4825,76
|
|
20240103,092700,172636850,4830,4825,4830,4825,230
|
|
20240103,092600,171527075,4835,4835,4835,4825,683
|
|
20240103,092500,168228140,4830,4835,4835,4830,101
|
|
20240103,092400,167740305,4830,4835,4835,4830,151
|
|
20240103,092300,167010970,4835,4830,4835,4830,188
|
|
20240103,092200,166102845,4830,4830,4830,4830,0
|
|
20240103,092100,166102845,4830,4830,4830,4830,2
|
|
20240103,092000,166093185,4830,4830,4830,4830,60
|
|
20240103,091900,165803385,4830,4830,4830,4830,58
|
|
20240103,091800,165523245,4830,4835,4835,4830,622
|
|
20240103,091700,162516025,4840,4835,4840,4835,657
|
|
20240103,091600,159339425,4840,4830,4845,4830,369
|
|
20240103,091500,157554470,4835,4830,4835,4830,151
|
|
20240103,091400,156824885,4845,4845,4845,4845,0
|
|
20240103,091300,156824885,4845,4835,4845,4835,14
|
|
20240103,091200,156757145,4835,4825,4835,4815,1228
|
|
20240103,091100,150840645,4815,4825,4825,4815,235
|
|
20240103,091000,149708070,4820,4820,4820,4820,191
|
|
20240103,090900,148787450,4820,4815,4820,4815,116
|
|
20240103,090800,148228865,4815,4820,4820,4815,1082
|
|
20240103,090700,143016280,4825,4835,4835,4825,127
|
|
20240103,090600,142403175,4835,4820,4835,4820,131
|
|
20240103,090500,141771740,4815,4815,4815,4815,0
|
|
20240103,090400,141771740,4815,4840,4840,4815,1289
|
|
20240103,090300,135559655,4840,4835,4840,4825,874
|
|
20240103,090200,131336705,4840,4840,4845,4840,632
|
|
20240103,090100,128277300,4810,4850,4850,4810,3440
|
|
20240103,090000,111723115,4855,4800,4900,4800,23139
|