663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,200000,112751075,4455,4455,4455,4455,266
|
|
20240104,195900,112751075,4455,4455,4455,4455,0
|
|
20240104,195800,112751075,4455,4455,4455,4455,0
|
|
20240104,195700,112751075,4455,4455,4455,4455,0
|
|
20240104,195600,112751075,4455,4455,4455,4455,0
|
|
20240104,195500,112751075,4455,4455,4455,4455,0
|
|
20240104,195400,112751075,4455,4455,4455,4455,0
|
|
20240104,195300,112751075,4455,4455,4455,4455,0
|
|
20240104,195200,112751075,4455,4455,4455,4455,0
|
|
20240104,195100,112751075,4455,4455,4455,4455,0
|
|
20240104,195000,112751075,4455,4455,4455,4455,0
|
|
20240104,194900,112751075,4455,4455,4455,4455,0
|
|
20240104,194800,112751075,4455,4455,4455,4455,0
|
|
20240104,194700,112751075,4455,4455,4455,4455,0
|
|
20240104,194600,112751075,4455,4455,4455,4455,0
|
|
20240104,194500,112751075,4455,4455,4455,4455,0
|
|
20240104,194400,112751075,4455,4455,4455,4455,0
|
|
20240104,194300,112751075,4455,4455,4455,4455,0
|
|
20240104,194200,112751075,4455,4455,4455,4455,0
|
|
20240104,194100,112751075,4455,4455,4455,4455,0
|
|
20240104,194000,112751075,4455,4455,4455,4455,0
|
|
20240104,193900,112751075,4455,4455,4455,4455,0
|
|
20240104,193800,112751075,4455,4455,4455,4455,0
|
|
20240104,193700,112751075,4455,4455,4455,4455,0
|
|
20240104,193600,112751075,4455,4455,4455,4455,0
|
|
20240104,193500,112751075,4455,4455,4455,4455,0
|
|
20240104,193400,112751075,4455,4455,4455,4455,0
|
|
20240104,193300,112751075,4455,4455,4455,4455,0
|
|
20240104,193200,112751075,4455,4455,4455,4455,0
|
|
20240104,193100,112751075,4455,4455,4455,4455,0
|
|
20240104,193000,112751075,4455,4455,4455,4455,266
|
|
20240104,192900,112751075,4455,4455,4455,4455,0
|
|
20240104,192800,112751075,4455,4455,4455,4455,0
|
|
20240104,192700,112751075,4455,4455,4455,4455,0
|
|
20240104,192600,112751075,4455,4455,4455,4455,0
|
|
20240104,192500,112751075,4455,4455,4455,4455,0
|
|
20240104,192400,112751075,4455,4455,4455,4455,0
|
|
20240104,192300,112751075,4455,4455,4455,4455,0
|
|
20240104,192200,112751075,4455,4455,4455,4455,0
|
|
20240104,192100,112751075,4455,4455,4455,4455,0
|
|
20240104,192000,112751075,4455,4455,4455,4455,0
|
|
20240104,191900,112751075,4455,4455,4455,4455,0
|
|
20240104,191800,112751075,4455,4455,4455,4455,0
|
|
20240104,191700,112751075,4455,4455,4455,4455,0
|
|
20240104,191600,112751075,4455,4455,4455,4455,0
|
|
20240104,191500,112751075,4455,4455,4455,4455,0
|
|
20240104,191400,112751075,4455,4455,4455,4455,0
|
|
20240104,191300,112751075,4455,4455,4455,4455,0
|
|
20240104,191200,112751075,4455,4455,4455,4455,0
|
|
20240104,191100,112751075,4455,4455,4455,4455,0
|
|
20240104,191000,112751075,4455,4455,4455,4455,0
|
|
20240104,190900,112751075,4455,4455,4455,4455,0
|
|
20240104,190800,112751075,4455,4455,4455,4455,0
|
|
20240104,190700,112751075,4455,4455,4455,4455,0
|
|
20240104,190600,112751075,4455,4455,4455,4455,0
|
|
20240104,190500,112751075,4455,4455,4455,4455,0
|
|
20240104,190400,112751075,4455,4455,4455,4455,0
|
|
20240104,190300,112751075,4455,4455,4455,4455,0
|
|
20240104,190200,112751075,4455,4455,4455,4455,0
|
|
20240104,190100,112751075,4455,4455,4455,4455,0
|
|
20240104,190000,112751075,4455,4455,4455,4455,266
|
|
20240104,185900,112751075,4455,4455,4455,4455,0
|
|
20240104,185800,112751075,4455,4455,4455,4455,0
|
|
20240104,185700,112751075,4455,4455,4455,4455,0
|
|
20240104,185600,112751075,4455,4455,4455,4455,0
|
|
20240104,185500,112751075,4455,4455,4455,4455,0
|
|
20240104,185400,112751075,4455,4455,4455,4455,0
|
|
20240104,185300,112751075,4455,4455,4455,4455,0
|
|
20240104,185200,112751075,4455,4455,4455,4455,0
|
|
20240104,185100,112751075,4455,4455,4455,4455,0
|
|
20240104,185000,112751075,4455,4455,4455,4455,0
|
|
20240104,184900,112751075,4455,4455,4455,4455,0
|
|
20240104,184800,112751075,4455,4455,4455,4455,0
|
|
20240104,184700,112751075,4455,4455,4455,4455,0
|
|
20240104,184600,112751075,4455,4455,4455,4455,0
|
|
20240104,184500,112751075,4455,4455,4455,4455,0
|
|
20240104,184400,112751075,4455,4455,4455,4455,0
|
|
20240104,184300,112751075,4455,4455,4455,4455,0
|
|
20240104,184200,112751075,4455,4455,4455,4455,0
|
|
20240104,184100,112751075,4455,4455,4455,4455,0
|
|
20240104,184000,112751075,4455,4455,4455,4455,0
|
|
20240104,183900,112751075,4455,4455,4455,4455,0
|
|
20240104,183800,112751075,4455,4455,4455,4455,0
|
|
20240104,183700,112751075,4455,4455,4455,4455,0
|
|
20240104,183600,112751075,4455,4455,4455,4455,0
|
|
20240104,183500,112751075,4455,4455,4455,4455,0
|
|
20240104,183400,112751075,4455,4455,4455,4455,0
|
|
20240104,183300,112751075,4455,4455,4455,4455,0
|
|
20240104,183200,112751075,4455,4455,4455,4455,0
|
|
20240104,183100,112751075,4455,4455,4455,4455,0
|
|
20240104,183000,112751075,4455,4455,4455,4455,266
|
|
20240104,182900,112751075,4455,4455,4455,4455,0
|
|
20240104,182800,112751075,4455,4455,4455,4455,0
|
|
20240104,182700,112751075,4455,4455,4455,4455,0
|
|
20240104,182600,112751075,4455,4455,4455,4455,0
|
|
20240104,182500,112751075,4455,4455,4455,4455,0
|
|
20240104,182400,112751075,4455,4455,4455,4455,0
|
|
20240104,182300,112751075,4455,4455,4455,4455,0
|
|
20240104,182200,112751075,4455,4455,4455,4455,0
|
|
20240104,182100,112751075,4455,4455,4455,4455,0
|
|
20240104,182000,112751075,4455,4455,4455,4455,0
|
|
20240104,181900,112751075,4455,4455,4455,4455,0
|
|
20240104,181800,112751075,4455,4455,4455,4455,0
|
|
20240104,181700,112751075,4455,4455,4455,4455,0
|
|
20240104,181600,112751075,4455,4455,4455,4455,0
|
|
20240104,181500,112751075,4455,4455,4455,4455,0
|
|
20240104,181400,112751075,4455,4455,4455,4455,0
|
|
20240104,181300,112751075,4455,4455,4455,4455,0
|
|
20240104,181200,112751075,4455,4455,4455,4455,0
|
|
20240104,181100,112751075,4455,4455,4455,4455,0
|
|
20240104,181000,112751075,4455,4455,4455,4455,0
|
|
20240104,180900,112751075,4455,4455,4455,4455,0
|
|
20240104,180800,112751075,4455,4455,4455,4455,0
|
|
20240104,180700,112751075,4455,4455,4455,4455,0
|
|
20240104,180600,112751075,4455,4455,4455,4455,0
|
|
20240104,180500,112751075,4455,4455,4455,4455,0
|
|
20240104,180400,112751075,4455,4455,4455,4455,0
|
|
20240104,180300,112751075,4455,4455,4455,4455,0
|
|
20240104,180200,112751075,4455,4455,4455,4455,0
|
|
20240104,180100,112751075,4455,4455,4455,4455,0
|
|
20240104,180000,112751075,4455,4455,4455,4455,266
|
|
20240104,175900,112751075,4455,4455,4455,4455,0
|
|
20240104,175800,112751075,4455,4455,4455,4455,0
|
|
20240104,175700,112751075,4455,4455,4455,4455,0
|
|
20240104,175600,112751075,4455,4455,4455,4455,0
|
|
20240104,175500,112751075,4455,4455,4455,4455,0
|
|
20240104,175400,112751075,4455,4455,4455,4455,0
|
|
20240104,175300,112751075,4455,4455,4455,4455,0
|
|
20240104,175200,112751075,4455,4455,4455,4455,0
|
|
20240104,175100,112751075,4455,4455,4455,4455,0
|
|
20240104,175000,112751075,4455,4455,4455,4455,0
|
|
20240104,174900,112751075,4455,4455,4455,4455,0
|
|
20240104,174800,112751075,4455,4455,4455,4455,0
|
|
20240104,174700,112751075,4455,4455,4455,4455,0
|
|
20240104,174600,112751075,4455,4455,4455,4455,0
|
|
20240104,174500,112751075,4455,4455,4455,4455,0
|
|
20240104,174400,112751075,4455,4455,4455,4455,0
|
|
20240104,174300,112751075,4455,4455,4455,4455,0
|
|
20240104,174200,112751075,4455,4455,4455,4455,0
|
|
20240104,174100,112751075,4455,4455,4455,4455,0
|
|
20240104,174000,112751075,4455,4455,4455,4455,0
|
|
20240104,173900,112751075,4455,4455,4455,4455,0
|
|
20240104,173800,112751075,4455,4455,4455,4455,0
|
|
20240104,173700,112751075,4455,4455,4455,4455,0
|
|
20240104,173600,112751075,4455,4455,4455,4455,0
|
|
20240104,173500,112751075,4455,4455,4455,4455,0
|
|
20240104,173400,112751075,4455,4455,4455,4455,0
|
|
20240104,173300,112751075,4455,4455,4455,4455,0
|
|
20240104,173200,112751075,4455,4455,4455,4455,0
|
|
20240104,173100,112751075,4455,4455,4455,4455,0
|
|
20240104,173000,112751075,4455,4455,4455,4455,266
|
|
20240104,172900,112751075,4455,4455,4455,4455,0
|
|
20240104,172800,112751075,4455,4455,4455,4455,0
|
|
20240104,172700,112751075,4455,4455,4455,4455,0
|
|
20240104,172600,112751075,4455,4455,4455,4455,0
|
|
20240104,172500,112751075,4455,4455,4455,4455,0
|
|
20240104,172400,112751075,4455,4455,4455,4455,0
|
|
20240104,172300,112751075,4455,4455,4455,4455,0
|
|
20240104,172200,112751075,4455,4455,4455,4455,0
|
|
20240104,172100,112751075,4455,4455,4455,4455,0
|
|
20240104,172000,112751075,4455,4455,4455,4455,0
|
|
20240104,171900,112751075,4455,4455,4455,4455,0
|
|
20240104,171800,112751075,4455,4455,4455,4455,0
|
|
20240104,171700,112751075,4455,4455,4455,4455,0
|
|
20240104,171600,112751075,4455,4455,4455,4455,0
|
|
20240104,171500,112751075,4455,4455,4455,4455,0
|
|
20240104,171400,112751075,4455,4455,4455,4455,0
|
|
20240104,171300,112751075,4455,4455,4455,4455,0
|
|
20240104,171200,112751075,4455,4455,4455,4455,0
|
|
20240104,171100,112751075,4455,4455,4455,4455,0
|
|
20240104,171000,112751075,4455,4455,4455,4455,0
|
|
20240104,170900,112751075,4455,4455,4455,4455,0
|
|
20240104,170800,112751075,4455,4455,4455,4455,0
|
|
20240104,170700,112751075,4455,4455,4455,4455,0
|
|
20240104,170600,112751075,4455,4455,4455,4455,0
|
|
20240104,170500,112751075,4455,4455,4455,4455,0
|
|
20240104,170400,112751075,4455,4455,4455,4455,0
|
|
20240104,170300,112751075,4455,4455,4455,4455,0
|
|
20240104,170200,112751075,4455,4455,4455,4455,0
|
|
20240104,170100,112751075,4455,4455,4455,4455,0
|
|
20240104,170000,112751075,4455,4455,4455,4455,266
|
|
20240104,165900,112751075,4455,4455,4455,4455,0
|
|
20240104,165800,112751075,4455,4455,4455,4455,0
|
|
20240104,165700,112751075,4455,4455,4455,4455,0
|
|
20240104,165600,112751075,4455,4455,4455,4455,0
|
|
20240104,165500,112751075,4455,4455,4455,4455,0
|
|
20240104,165400,112751075,4455,4455,4455,4455,0
|
|
20240104,165300,112751075,4455,4455,4455,4455,0
|
|
20240104,165200,112751075,4455,4455,4455,4455,0
|
|
20240104,165100,112751075,4455,4455,4455,4455,0
|
|
20240104,165000,112751075,4455,4455,4455,4455,0
|
|
20240104,164900,112751075,4455,4455,4455,4455,0
|
|
20240104,164800,112751075,4455,4455,4455,4455,0
|
|
20240104,164700,112751075,4455,4455,4455,4455,0
|
|
20240104,164600,112751075,4455,4455,4455,4455,0
|
|
20240104,164500,112751075,4455,4455,4455,4455,0
|
|
20240104,164400,112751075,4455,4455,4455,4455,0
|
|
20240104,164300,112751075,4455,4455,4455,4455,0
|
|
20240104,164200,112751075,4455,4455,4455,4455,0
|
|
20240104,164100,112751075,4455,4455,4455,4455,0
|
|
20240104,164000,112751075,4455,4455,4455,4455,0
|
|
20240104,163900,112751075,4455,4455,4455,4455,0
|
|
20240104,163800,112751075,4455,4455,4455,4455,0
|
|
20240104,163700,112751075,4455,4455,4455,4455,0
|
|
20240104,163600,112751075,4455,4455,4455,4455,0
|
|
20240104,163500,112751075,4455,4455,4455,4455,0
|
|
20240104,163400,112751075,4455,4455,4455,4455,0
|
|
20240104,163300,112751075,4455,4455,4455,4455,0
|
|
20240104,163200,112751075,4455,4455,4455,4455,0
|
|
20240104,163100,112751075,4455,4455,4455,4455,0
|
|
20240104,163000,112751075,4455,4455,4455,4455,266
|
|
20240104,162900,112751075,4455,4455,4455,4455,0
|
|
20240104,162800,112751075,4455,4455,4455,4455,0
|
|
20240104,162700,112751075,4455,4455,4455,4455,0
|
|
20240104,162600,112751075,4455,4455,4455,4455,0
|
|
20240104,162500,112751075,4455,4455,4455,4455,0
|
|
20240104,162400,112751075,4455,4455,4455,4455,0
|
|
20240104,162300,112751075,4455,4455,4455,4455,0
|
|
20240104,162200,112751075,4455,4455,4455,4455,0
|
|
20240104,162100,112751075,4455,4455,4455,4455,0
|
|
20240104,162000,112751075,4455,4455,4455,4455,0
|
|
20240104,161900,112751075,4455,4455,4455,4455,0
|
|
20240104,161800,112751075,4455,4455,4455,4455,0
|
|
20240104,161700,112751075,4455,4455,4455,4455,0
|
|
20240104,161600,112751075,4455,4455,4455,4455,0
|
|
20240104,161500,112751075,4455,4455,4455,4455,0
|
|
20240104,161400,112751075,4455,4455,4455,4455,0
|
|
20240104,161300,112751075,4455,4455,4455,4455,0
|
|
20240104,161200,112751075,4455,4455,4455,4455,0
|
|
20240104,161100,112751075,4455,4455,4455,4455,0
|
|
20240104,161000,112751075,4455,4455,4455,4455,0
|
|
20240104,160900,112751075,4455,4455,4455,4455,0
|
|
20240104,160800,112751075,4455,4455,4455,4455,0
|
|
20240104,160700,112751075,4455,4455,4455,4455,0
|
|
20240104,160600,112751075,4455,4455,4455,4455,0
|
|
20240104,160500,112751075,4455,4455,4455,4455,0
|
|
20240104,160400,112751075,4455,4455,4455,4455,0
|
|
20240104,160300,112751075,4455,4455,4455,4455,0
|
|
20240104,160200,112751075,4455,4455,4455,4455,0
|
|
20240104,160100,112751075,4455,4455,4455,4455,0
|
|
20240104,160000,112751075,4455,4455,4455,4455,266
|
|
20240104,155900,112751075,4455,4455,4455,4455,0
|
|
20240104,155800,112751075,4455,4455,4455,4455,0
|
|
20240104,155700,112751075,4455,4455,4455,4455,0
|
|
20240104,155600,112751075,4455,4455,4455,4455,0
|
|
20240104,155500,112751075,4455,4455,4455,4455,0
|
|
20240104,155400,112751075,4455,4455,4455,4455,0
|
|
20240104,155300,112751075,4455,4455,4455,4455,0
|
|
20240104,155200,112751075,4455,4455,4455,4455,0
|
|
20240104,155100,112751075,4455,4455,4455,4455,0
|
|
20240104,155000,112751075,4455,4455,4455,4455,0
|
|
20240104,154900,112751075,4455,4455,4455,4455,0
|
|
20240104,154800,112751075,4455,4455,4455,4455,0
|
|
20240104,154700,112751075,4455,4455,4455,4455,0
|
|
20240104,154600,112751075,4455,4455,4455,4455,0
|
|
20240104,154500,112751075,4455,4455,4455,4455,0
|
|
20240104,154400,112751075,4455,4455,4455,4455,0
|
|
20240104,154300,112751075,4455,4455,4455,4455,0
|
|
20240104,154200,112751075,4455,4455,4455,4455,0
|
|
20240104,154100,112751075,4455,4455,4455,4455,0
|
|
20240104,154000,112751075,4455,4455,4455,4455,0
|
|
20240104,153900,112751075,4455,4455,4455,4455,0
|
|
20240104,153800,112751075,4455,4455,4455,4455,0
|
|
20240104,153700,112751075,4455,4455,4455,4455,0
|
|
20240104,153600,112751075,4455,4455,4455,4455,0
|
|
20240104,153500,112751075,4455,4455,4455,4455,0
|
|
20240104,153400,112751075,4455,4455,4455,4455,0
|
|
20240104,153300,112751075,4455,4455,4455,4455,0
|
|
20240104,153200,112751075,4455,4455,4455,4455,0
|
|
20240104,153100,112751075,4455,4455,4455,4455,0
|
|
20240104,153000,112751075,4455,4455,4455,4455,532
|
|
20240104,152900,111566045,4455,4455,4455,4455,0
|
|
20240104,152800,111566045,4455,4455,4455,4455,0
|
|
20240104,152700,111566045,4455,4455,4455,4455,0
|
|
20240104,152600,111566045,4455,4455,4455,4455,0
|
|
20240104,152500,111566045,4455,4455,4455,4455,0
|
|
20240104,152400,111566045,4455,4455,4455,4455,0
|
|
20240104,152300,111566045,4455,4455,4455,4455,0
|
|
20240104,152200,111566045,4455,4455,4455,4455,0
|
|
20240104,152100,111566045,4455,4455,4455,4455,0
|
|
20240104,152000,111566045,4455,4455,4455,4455,0
|
|
20240104,151900,111566045,4455,4455,4455,4455,100
|
|
20240104,151800,111120545,4455,4445,4455,4445,4
|
|
20240104,151700,111102755,4455,4455,4455,4455,26
|
|
20240104,151600,110986925,4455,4455,4455,4455,164
|
|
20240104,151500,110256305,4445,4455,4455,4445,234
|
|
20240104,151400,109213875,4455,4455,4455,4455,0
|
|
20240104,151300,109213875,4455,4455,4455,4455,0
|
|
20240104,151200,109213875,4455,4455,4455,4455,0
|
|
20240104,151100,109213875,4455,4455,4455,4455,2
|
|
20240104,151000,109204965,4450,4455,4455,4450,19
|
|
20240104,150900,109120395,4450,4450,4450,4450,391
|
|
20240104,150800,107380445,4450,4450,4450,4450,0
|
|
20240104,150700,107380445,4450,4450,4450,4450,0
|
|
20240104,150600,107380445,4450,4450,4450,4450,0
|
|
20240104,150500,107380445,4450,4450,4450,4450,0
|
|
20240104,150400,107380445,4450,4450,4450,4450,0
|
|
20240104,150300,107380445,4450,4450,4450,4450,0
|
|
20240104,150200,107380445,4450,4445,4450,4445,1317
|
|
20240104,150100,101521000,4450,4450,4450,4450,0
|
|
20240104,150000,101521000,4450,4450,4450,4450,3
|
|
20240104,145900,101507650,4445,4445,4445,4445,239
|
|
20240104,145800,100445295,4445,4445,4445,4445,0
|
|
20240104,145700,100445295,4445,4445,4445,4445,2
|
|
20240104,145600,100436405,4440,4440,4440,4440,44
|
|
20240104,145500,100241045,4440,4440,4440,4440,1
|
|
20240104,145400,100236605,4435,4435,4435,4435,52
|
|
20240104,145300,100005985,4435,4435,4435,4435,0
|
|
20240104,145200,100005985,4435,4435,4435,4435,42
|
|
20240104,145100,99819715,4435,4435,4435,4435,1
|
|
20240104,145000,99815280,4430,4430,4430,4430,62
|
|
20240104,144900,99540620,4430,4430,4430,4430,0
|
|
20240104,144800,99540620,4430,4430,4430,4430,0
|
|
20240104,144700,99540620,4430,4430,4430,4430,0
|
|
20240104,144600,99540620,4430,4430,4430,4430,0
|
|
20240104,144500,99540620,4430,4430,4430,4430,0
|
|
20240104,144400,99540620,4430,4430,4430,4430,0
|
|
20240104,144300,99540620,4430,4430,4430,4430,100
|
|
20240104,144200,99097620,4425,4425,4425,4425,222
|
|
20240104,144100,98115270,4430,4430,4430,4430,0
|
|
20240104,144000,98115270,4430,4430,4430,4430,2
|
|
20240104,143900,98106410,4425,4425,4425,4425,523
|
|
20240104,143800,95792135,4425,4430,4430,4425,345
|
|
20240104,143700,94265260,4430,4430,4430,4430,1
|
|
20240104,143600,94260830,4430,4430,4430,4430,0
|
|
20240104,143500,94260830,4430,4430,4430,4430,0
|
|
20240104,143400,94260830,4430,4430,4430,4430,0
|
|
20240104,143300,94260830,4430,4430,4430,4430,0
|
|
20240104,143200,94260830,4430,4430,4430,4430,0
|
|
20240104,143100,94260830,4430,4425,4430,4425,7
|
|
20240104,143000,94229850,4430,4430,4430,4430,0
|
|
20240104,142900,94229850,4430,4430,4430,4430,0
|
|
20240104,142800,94229850,4430,4430,4430,4430,0
|
|
20240104,142700,94229850,4430,4430,4430,4430,0
|
|
20240104,142600,94229850,4430,4430,4430,4430,0
|
|
20240104,142500,94229850,4430,4430,4430,4430,0
|
|
20240104,142400,94229850,4430,4430,4430,4430,23
|
|
20240104,142300,94127960,4430,4430,4430,4430,0
|
|
20240104,142200,94127960,4430,4430,4430,4430,1
|
|
20240104,142100,94123530,4425,4430,4430,4425,12
|
|
20240104,142000,94070405,4430,4430,4430,4430,0
|
|
20240104,141900,94070405,4430,4430,4430,4430,255
|
|
20240104,141800,92940755,4435,4435,4435,4435,0
|
|
20240104,141700,92940755,4435,4435,4435,4435,0
|
|
20240104,141600,92940755,4435,4435,4435,4435,0
|
|
20240104,141500,92940755,4435,4435,4435,4435,1
|
|
20240104,141400,92936320,4430,4430,4430,4430,0
|
|
20240104,141300,92936320,4430,4430,4430,4430,0
|
|
20240104,141200,92936320,4430,4430,4430,4430,0
|
|
20240104,141100,92936320,4430,4430,4430,4430,285
|
|
20240104,141000,91673770,4430,4430,4430,4430,0
|
|
20240104,140900,91673770,4430,4430,4430,4430,251
|
|
20240104,140800,90561840,4435,4435,4435,4435,0
|
|
20240104,140700,90561840,4435,4435,4435,4435,0
|
|
20240104,140600,90561840,4435,4435,4435,4435,0
|
|
20240104,140500,90561840,4435,4435,4435,4435,0
|
|
20240104,140400,90561840,4435,4435,4435,4435,0
|
|
20240104,140300,90561840,4435,4435,4435,4435,1
|
|
20240104,140200,90557405,4430,4430,4430,4430,0
|
|
20240104,140100,90557405,4430,4430,4430,4430,6
|
|
20240104,140000,90530825,4435,4435,4435,4435,0
|
|
20240104,135900,90530825,4435,4435,4435,4435,0
|
|
20240104,135800,90530825,4435,4435,4435,4435,0
|
|
20240104,135700,90530825,4435,4435,4435,4435,0
|
|
20240104,135600,90530825,4435,4435,4435,4435,0
|
|
20240104,135500,90530825,4435,4435,4435,4435,0
|
|
20240104,135400,90530825,4435,4435,4435,4435,0
|
|
20240104,135300,90530825,4435,4435,4435,4435,0
|
|
20240104,135200,90530825,4435,4435,4435,4435,0
|
|
20240104,135100,90530825,4435,4430,4435,4430,7
|
|
20240104,135000,90499810,4435,4435,4435,4435,0
|
|
20240104,134900,90499810,4435,4435,4435,4435,0
|
|
20240104,134800,90499810,4435,4435,4435,4435,0
|
|
20240104,134700,90499810,4435,4435,4435,4435,0
|
|
20240104,134600,90499810,4435,4435,4435,4435,0
|
|
20240104,134500,90499810,4435,4435,4435,4435,0
|
|
20240104,134400,90499810,4435,4435,4435,4435,0
|
|
20240104,134300,90499810,4435,4435,4435,4435,0
|
|
20240104,134200,90499810,4435,4435,4435,4435,0
|
|
20240104,134100,90499810,4435,4435,4435,4435,1
|
|
20240104,134000,90495375,4430,4430,4430,4430,0
|
|
20240104,133900,90495375,4430,4430,4430,4430,6
|
|
20240104,133800,90468795,4435,4435,4435,4435,0
|
|
20240104,133700,90468795,4435,4435,4435,4435,1
|
|
20240104,133600,90464360,4425,4425,4425,4425,0
|
|
20240104,133500,90464360,4425,4425,4425,4425,0
|
|
20240104,133400,90464360,4425,4435,4435,4425,201
|
|
20240104,133300,89574925,4425,4435,4435,4425,300
|
|
20240104,133200,88245425,4435,4435,4435,4435,0
|
|
20240104,133100,88245425,4435,4435,4435,4435,1
|
|
20240104,133000,88240990,4430,4430,4430,4430,1
|
|
20240104,132900,88236560,4440,4440,4440,4440,0
|
|
20240104,132800,88236560,4440,4440,4440,4440,1
|
|
20240104,132700,88232120,4445,4445,4445,4445,0
|
|
20240104,132600,88232120,4445,4430,4445,4430,551
|
|
20240104,132500,85791175,4450,4450,4450,4450,0
|
|
20240104,132400,85791175,4450,4450,4450,4450,0
|
|
20240104,132300,85791175,4450,4450,4450,4450,0
|
|
20240104,132200,85791175,4450,4440,4450,4440,227
|
|
20240104,132100,84783285,4440,4440,4440,4440,0
|
|
20240104,132000,84783285,4440,4440,4440,4440,0
|
|
20240104,131900,84783285,4440,4440,4440,4440,0
|
|
20240104,131800,84783285,4440,4440,4440,4440,0
|
|
20240104,131700,84783285,4440,4440,4440,4440,0
|
|
20240104,131600,84783285,4440,4440,4440,4440,0
|
|
20240104,131500,84783285,4440,4440,4440,4440,0
|
|
20240104,131400,84783285,4440,4440,4440,4440,0
|
|
20240104,131300,84783285,4440,4440,4440,4440,2
|
|
20240104,131200,84774405,4430,4430,4430,4430,1065
|
|
20240104,131100,80056455,4440,4440,4440,4440,0
|
|
20240104,131000,80056455,4440,4440,4440,4440,0
|
|
20240104,130900,80056455,4440,4440,4440,4440,0
|
|
20240104,130800,80056455,4440,4440,4440,4440,1
|
|
20240104,130700,80052015,4430,4430,4430,4430,0
|
|
20240104,130600,80052015,4430,4430,4430,4430,11
|
|
20240104,130500,80003285,4430,4430,4430,4430,0
|
|
20240104,130400,80003285,4430,4435,4435,4430,1879
|
|
20240104,130300,71671790,4435,4435,4435,4435,0
|
|
20240104,130200,71671790,4435,4435,4435,4435,0
|
|
20240104,130100,71671790,4435,4435,4435,4435,0
|
|
20240104,130000,71671790,4435,4435,4435,4435,40
|
|
20240104,125900,71494390,4440,4440,4440,4440,0
|
|
20240104,125800,71494390,4440,4440,4440,4440,0
|
|
20240104,125700,71494390,4440,4440,4440,4440,50
|
|
20240104,125600,71272390,4440,4440,4440,4440,0
|
|
20240104,125500,71272390,4440,4440,4440,4440,0
|
|
20240104,125400,71272390,4440,4440,4440,4440,0
|
|
20240104,125300,71272390,4440,4440,4440,4440,0
|
|
20240104,125200,71272390,4440,4440,4440,4440,0
|
|
20240104,125100,71272390,4440,4440,4440,4440,0
|
|
20240104,125000,71272390,4440,4440,4440,4440,0
|
|
20240104,124900,71272390,4440,4440,4440,4440,379
|
|
20240104,124800,69589630,4445,4445,4445,4445,0
|
|
20240104,124700,69589630,4445,4445,4445,4445,652
|
|
20240104,124600,66691490,4460,4460,4460,4460,0
|
|
20240104,124500,66691490,4460,4460,4460,4460,1
|
|
20240104,124400,66687030,4450,4460,4460,4450,336
|
|
20240104,124300,65191820,4450,4450,4450,4450,8
|
|
20240104,124200,65156220,4450,4450,4450,4450,0
|
|
20240104,124100,65156220,4450,4450,4450,4450,146
|
|
20240104,124000,64506520,4465,4465,4465,4465,0
|
|
20240104,123900,64506520,4465,4465,4465,4465,0
|
|
20240104,123800,64506520,4465,4465,4465,4465,2
|
|
20240104,123700,64497590,4460,4465,4465,4460,571
|
|
20240104,123600,61950905,4460,4455,4460,4455,6
|
|
20240104,123500,61924165,4455,4455,4455,4455,0
|
|
20240104,123400,61924165,4455,4455,4455,4455,0
|
|
20240104,123300,61924165,4455,4455,4455,4455,0
|
|
20240104,123200,61924165,4455,4455,4455,4455,0
|
|
20240104,123100,61924165,4455,4455,4455,4455,0
|
|
20240104,123000,61924165,4455,4455,4455,4455,0
|
|
20240104,122900,61924165,4455,4455,4455,4455,0
|
|
20240104,122800,61924165,4455,4455,4455,4455,0
|
|
20240104,122700,61924165,4455,4455,4455,4455,246
|
|
20240104,122600,60828235,4470,4470,4470,4470,0
|
|
20240104,122500,60828235,4470,4470,4470,4470,0
|
|
20240104,122400,60828235,4470,4470,4470,4470,0
|
|
20240104,122300,60828235,4470,4470,4470,4470,0
|
|
20240104,122200,60828235,4470,4470,4470,4470,0
|
|
20240104,122100,60828235,4470,4470,4470,4470,0
|
|
20240104,122000,60828235,4470,4455,4470,4455,1107
|
|
20240104,121900,55885505,4455,4455,4455,4455,199
|
|
20240104,121800,54998960,4455,4455,4455,4455,0
|
|
20240104,121700,54998960,4455,4455,4455,4455,0
|
|
20240104,121600,54998960,4455,4455,4455,4455,0
|
|
20240104,121500,54998960,4455,4455,4455,4455,0
|
|
20240104,121400,54998960,4455,4455,4455,4455,0
|
|
20240104,121300,54998960,4455,4455,4455,4455,0
|
|
20240104,121200,54998960,4455,4455,4455,4455,0
|
|
20240104,121100,54998960,4455,4455,4455,4455,0
|
|
20240104,121000,54998960,4455,4455,4455,4455,2
|
|
20240104,120900,54990050,4450,4450,4450,4450,0
|
|
20240104,120800,54990050,4450,4450,4450,4450,0
|
|
20240104,120700,54990050,4450,4450,4450,4450,201
|
|
20240104,120600,54095600,4455,4455,4455,4455,0
|
|
20240104,120500,54095600,4455,4455,4455,4455,0
|
|
20240104,120400,54095600,4455,4455,4455,4455,0
|
|
20240104,120300,54095600,4455,4455,4455,4455,0
|
|
20240104,120200,54095600,4455,4455,4455,4455,1
|
|
20240104,120100,54091145,4455,4455,4455,4455,0
|
|
20240104,120000,54091145,4455,4455,4455,4455,1
|
|
20240104,115900,54086690,4455,4455,4455,4455,0
|
|
20240104,115800,54086690,4455,4455,4455,4455,0
|
|
20240104,115700,54086690,4455,4455,4455,4455,0
|
|
20240104,115600,54086690,4455,4455,4455,4455,1
|
|
20240104,115500,54082235,4455,4455,4455,4455,0
|
|
20240104,115400,54082235,4455,4455,4455,4455,0
|
|
20240104,115300,54082235,4455,4455,4455,4455,0
|
|
20240104,115200,54082235,4455,4455,4455,4455,1
|
|
20240104,115100,54077780,4455,4455,4455,4455,0
|
|
20240104,115000,54077780,4455,4455,4455,4455,0
|
|
20240104,114900,54077780,4455,4455,4455,4455,1
|
|
20240104,114800,54073325,4455,4455,4455,4455,0
|
|
20240104,114700,54073325,4455,4455,4455,4455,0
|
|
20240104,114600,54073325,4455,4455,4455,4455,0
|
|
20240104,114500,54073325,4455,4455,4455,4455,1
|
|
20240104,114400,54068870,4455,4455,4455,4455,0
|
|
20240104,114300,54068870,4455,4455,4455,4455,0
|
|
20240104,114200,54068870,4455,4455,4455,4455,0
|
|
20240104,114100,54068870,4455,4455,4455,4455,1
|
|
20240104,114000,54064415,4455,4455,4455,4455,0
|
|
20240104,113900,54064415,4455,4455,4455,4455,0
|
|
20240104,113800,54064415,4455,4455,4455,4455,1
|
|
20240104,113700,54059960,4440,4440,4440,4440,0
|
|
20240104,113600,54059960,4440,4440,4440,4440,0
|
|
20240104,113500,54059960,4440,4440,4440,4440,0
|
|
20240104,113400,54059960,4440,4455,4455,4440,101
|
|
20240104,113300,53611505,4455,4455,4455,4455,2
|
|
20240104,113200,53602595,4440,4440,4440,4440,10
|
|
20240104,113100,53558195,4455,4455,4455,4455,1
|
|
20240104,113000,53553740,4455,4455,4455,4455,0
|
|
20240104,112900,53553740,4455,4455,4455,4455,0
|
|
20240104,112800,53553740,4455,4455,4455,4455,3
|
|
20240104,112700,53540375,4455,4455,4455,4455,1
|
|
20240104,112600,53535920,4455,4455,4455,4455,0
|
|
20240104,112500,53535920,4455,4455,4455,4455,0
|
|
20240104,112400,53535920,4455,4455,4455,4455,0
|
|
20240104,112300,53535920,4455,4455,4455,4455,1
|
|
20240104,112200,53531465,4455,4455,4455,4455,1
|
|
20240104,112100,53527010,4455,4455,4455,4455,0
|
|
20240104,112000,53527010,4455,4455,4455,4455,1
|
|
20240104,111900,53522555,4455,4455,4455,4455,0
|
|
20240104,111800,53522555,4455,4455,4455,4455,0
|
|
20240104,111700,53522555,4455,4455,4455,4455,0
|
|
20240104,111600,53522555,4455,4455,4455,4455,1
|
|
20240104,111500,53518100,4455,4455,4455,4455,0
|
|
20240104,111400,53518100,4455,4455,4455,4455,0
|
|
20240104,111300,53518100,4455,4455,4455,4455,0
|
|
20240104,111200,53518100,4455,4455,4455,4455,1
|
|
20240104,111100,53513645,4455,4455,4455,4455,0
|
|
20240104,111000,53513645,4455,4455,4455,4455,0
|
|
20240104,110900,53513645,4455,4455,4455,4455,1
|
|
20240104,110800,53509190,4455,4455,4455,4455,0
|
|
20240104,110700,53509190,4455,4445,4455,4445,10
|
|
20240104,110600,53464720,4445,4445,4445,4445,50
|
|
20240104,110500,53242470,4445,4445,4445,4445,1
|
|
20240104,110400,53238025,4445,4445,4445,4445,0
|
|
20240104,110300,53238025,4445,4445,4445,4445,0
|
|
20240104,110200,53238025,4445,4445,4445,4445,1
|
|
20240104,110100,53233580,4445,4445,4445,4445,0
|
|
20240104,110000,53233580,4445,4445,4445,4445,0
|
|
20240104,105900,53233580,4445,4445,4445,4445,0
|
|
20240104,105800,53233580,4445,4445,4445,4445,0
|
|
20240104,105700,53233580,4445,4445,4445,4445,1
|
|
20240104,105600,53229135,4445,4445,4445,4445,0
|
|
20240104,105500,53229135,4445,4445,4445,4445,0
|
|
20240104,105400,53229135,4445,4445,4445,4445,0
|
|
20240104,105300,53229135,4445,4445,4445,4445,1
|
|
20240104,105200,53224690,4445,4445,4445,4445,0
|
|
20240104,105100,53224690,4445,4445,4445,4445,0
|
|
20240104,105000,53224690,4445,4445,4445,4445,1
|
|
20240104,104900,53220245,4445,4445,4445,4445,0
|
|
20240104,104800,53220245,4445,4445,4445,4445,4
|
|
20240104,104700,53202465,4445,4435,4445,4435,150
|
|
20240104,104600,52536710,4440,4445,4445,4440,2
|
|
20240104,104500,52527825,4450,4450,4450,4450,0
|
|
20240104,104400,52527825,4450,4450,4450,4450,0
|
|
20240104,104300,52527825,4450,4450,4450,4450,1
|
|
20240104,104200,52523375,4440,4440,4440,4440,0
|
|
20240104,104100,52523375,4440,4440,4440,4440,0
|
|
20240104,104000,52523375,4440,4445,4480,4440,401
|
|
20240104,103900,50742120,4440,4455,4455,4440,206
|
|
20240104,103800,49827465,4475,4475,4475,4475,0
|
|
20240104,103700,49827465,4475,4475,4475,4475,0
|
|
20240104,103600,49827465,4475,4475,4475,4475,0
|
|
20240104,103500,49827465,4475,4450,4475,4450,16
|
|
20240104,103400,49756215,4440,4440,4440,4440,0
|
|
20240104,103300,49756215,4440,4440,4440,4440,295
|
|
20240104,103200,48446415,4440,4445,4450,4440,383
|
|
20240104,103100,46745865,4450,4460,4460,4450,18
|
|
20240104,103000,46665595,4460,4460,4460,4460,3
|
|
20240104,102900,46652215,4450,4450,4450,4450,268
|
|
20240104,102800,45459615,4460,4460,4460,4460,1
|
|
20240104,102700,45455155,4460,4460,4460,4460,0
|
|
20240104,102600,45455155,4460,4460,4460,4460,0
|
|
20240104,102500,45455155,4460,4460,4460,4460,1
|
|
20240104,102400,45450695,4460,4460,4460,4460,0
|
|
20240104,102300,45450695,4460,4460,4460,4460,0
|
|
20240104,102200,45450695,4460,4460,4460,4460,0
|
|
20240104,102100,45450695,4460,4460,4460,4460,1
|
|
20240104,102000,45446235,4460,4460,4460,4460,0
|
|
20240104,101900,45446235,4460,4460,4460,4460,0
|
|
20240104,101800,45446235,4460,4460,4460,4460,0
|
|
20240104,101700,45446235,4460,4460,4460,4460,1
|
|
20240104,101600,45441775,4460,4460,4460,4460,0
|
|
20240104,101500,45441775,4460,4445,4460,4445,373
|
|
20240104,101400,43783685,4445,4445,4445,4445,1
|
|
20240104,101300,43779240,4445,4445,4445,4445,0
|
|
20240104,101200,43779240,4445,4445,4445,4445,0
|
|
20240104,101100,43779240,4445,4445,4445,4445,0
|
|
20240104,101000,43779240,4445,4445,4445,4445,1
|
|
20240104,100900,43774795,4445,4445,4445,4445,0
|
|
20240104,100800,43774795,4445,4445,4445,4445,4
|
|
20240104,100700,43757015,4450,4450,4450,4450,0
|
|
20240104,100600,43757015,4450,4450,4450,4450,1
|
|
20240104,100500,43752565,4450,4450,4450,4450,0
|
|
20240104,100400,43752565,4450,4450,4450,4450,0
|
|
20240104,100300,43752565,4450,4450,4450,4450,1
|
|
20240104,100200,43748115,4450,4450,4450,4450,3
|
|
20240104,100100,43734765,4440,4445,4445,4440,402
|
|
20240104,100000,41948775,4445,4445,4445,4445,0
|
|
20240104,095900,41948775,4445,4445,4445,4445,89
|
|
20240104,095800,41553170,4450,4445,4450,4445,39
|
|
20240104,095700,41379810,4450,4450,4450,4450,0
|
|
20240104,095600,41379810,4450,4450,4450,4450,0
|
|
20240104,095500,41379810,4450,4450,4450,4450,1
|
|
20240104,095400,41375360,4455,4455,4455,4455,0
|
|
20240104,095300,41375360,4455,4455,4455,4455,0
|
|
20240104,095200,41375360,4455,4455,4455,4455,0
|
|
20240104,095100,41375360,4455,4460,4460,4455,2
|
|
20240104,095000,41366445,4450,4450,4450,4450,0
|
|
20240104,094900,41366445,4450,4480,4480,4450,70
|
|
20240104,094800,41054915,4450,4445,4450,4445,967
|
|
20240104,094700,36755125,4460,4460,4460,4460,1
|
|
20240104,094600,36750665,4470,4470,4470,4470,1
|
|
20240104,094500,36746195,4435,4435,4435,4435,520
|
|
20240104,094400,34439995,4435,4430,4435,4430,12
|
|
20240104,094300,34386830,4435,4435,4435,4435,401
|
|
20240104,094200,32608395,4440,4440,4440,4440,108
|
|
20240104,094100,32128875,4445,4445,4445,4445,0
|
|
20240104,094000,32128875,4445,4445,4445,4445,1
|
|
20240104,093900,32124430,4440,4440,4440,4440,0
|
|
20240104,093800,32124430,4440,4440,4440,4440,100
|
|
20240104,093700,31680430,4455,4480,4480,4455,450
|
|
20240104,093600,29675655,4490,4455,4490,4440,664
|
|
20240104,093500,26712030,4500,4460,4510,4460,1085
|
|
20240104,093400,21856695,4470,4470,4470,4470,0
|
|
20240104,093300,21856695,4470,4470,4470,4470,1
|
|
20240104,093200,21852225,4460,4460,4460,4460,0
|
|
20240104,093100,21852225,4460,4460,4460,4460,312
|
|
20240104,093000,20460705,4460,4460,4460,4460,2
|
|
20240104,092900,20451785,4460,4460,4460,4460,1
|
|
20240104,092800,20447325,4460,4460,4460,4460,503
|
|
20240104,092700,18203945,4460,4460,4460,4460,497
|
|
20240104,092600,15987325,4460,4460,4460,4460,1
|
|
20240104,092500,15982865,4455,4460,4460,4455,603
|
|
20240104,092400,13293540,4465,4465,4465,4465,3
|
|
20240104,092300,13280145,4460,4465,4465,4460,233
|
|
20240104,092200,12239810,4470,4465,4470,4465,21
|
|
20240104,092100,12146040,4465,4465,4465,4465,49
|
|
20240104,092000,11927255,4470,4470,4470,4470,55
|
|
20240104,091900,11681405,4480,4480,4480,4480,1
|
|
20240104,091800,11676925,4470,4495,4495,4470,1520
|
|
20240104,091700,4860700,4520,4520,4520,4520,1
|
|
20240104,091600,4856180,4485,4485,4485,4485,444
|
|
20240104,091500,2864840,4505,4530,4530,4505,445
|
|
20240104,091400,860090,4535,4535,4535,4535,0
|
|
20240104,091300,860090,4535,4535,4535,4535,0
|
|
20240104,091200,860090,4535,4535,4535,4535,0
|
|
20240104,091100,860090,4535,4535,4535,4535,1
|
|
20240104,091000,855555,4540,4540,4540,4540,0
|
|
20240104,090900,855555,4540,4540,4540,4540,0
|
|
20240104,090800,855555,4540,4540,4540,4540,1
|
|
20240104,090700,851015,4550,4550,4550,4550,0
|
|
20240104,090600,851015,4550,4550,4550,4550,0
|
|
20240104,090500,851015,4550,4550,4550,4550,0
|
|
20240104,090400,851015,4550,4550,4550,4550,1
|
|
20240104,090300,846465,4560,4560,4560,4560,0
|
|
20240104,090200,846465,4560,4560,4560,4560,0
|
|
20240104,090100,846465,4560,4560,4560,4560,0
|
|
20240104,090000,846465,4560,4460,4595,4460,189
|