663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200000,58886840,4395,4395,4395,4395,889
|
|
20240109,195900,58886840,4395,4395,4395,4395,0
|
|
20240109,195800,58886840,4395,4395,4395,4395,0
|
|
20240109,195700,58886840,4395,4395,4395,4395,0
|
|
20240109,195600,58886840,4395,4395,4395,4395,0
|
|
20240109,195500,58886840,4395,4395,4395,4395,0
|
|
20240109,195400,58886840,4395,4395,4395,4395,0
|
|
20240109,195300,58886840,4395,4395,4395,4395,0
|
|
20240109,195200,58886840,4395,4395,4395,4395,0
|
|
20240109,195100,58886840,4395,4395,4395,4395,0
|
|
20240109,195000,58886840,4395,4395,4395,4395,0
|
|
20240109,194900,58886840,4395,4395,4395,4395,0
|
|
20240109,194800,58886840,4395,4395,4395,4395,0
|
|
20240109,194700,58886840,4395,4395,4395,4395,0
|
|
20240109,194600,58886840,4395,4395,4395,4395,0
|
|
20240109,194500,58886840,4395,4395,4395,4395,0
|
|
20240109,194400,58886840,4395,4395,4395,4395,0
|
|
20240109,194300,58886840,4395,4395,4395,4395,0
|
|
20240109,194200,58886840,4395,4395,4395,4395,0
|
|
20240109,194100,58886840,4395,4395,4395,4395,0
|
|
20240109,194000,58886840,4395,4395,4395,4395,0
|
|
20240109,193900,58886840,4395,4395,4395,4395,0
|
|
20240109,193800,58886840,4395,4395,4395,4395,0
|
|
20240109,193700,58886840,4395,4395,4395,4395,0
|
|
20240109,193600,58886840,4395,4395,4395,4395,0
|
|
20240109,193500,58886840,4395,4395,4395,4395,0
|
|
20240109,193400,58886840,4395,4395,4395,4395,0
|
|
20240109,193300,58886840,4395,4395,4395,4395,0
|
|
20240109,193200,58886840,4395,4395,4395,4395,0
|
|
20240109,193100,58886840,4395,4395,4395,4395,0
|
|
20240109,193000,58886840,4395,4395,4395,4395,889
|
|
20240109,192900,58886840,4395,4395,4395,4395,0
|
|
20240109,192800,58886840,4395,4395,4395,4395,0
|
|
20240109,192700,58886840,4395,4395,4395,4395,0
|
|
20240109,192600,58886840,4395,4395,4395,4395,0
|
|
20240109,192500,58886840,4395,4395,4395,4395,0
|
|
20240109,192400,58886840,4395,4395,4395,4395,0
|
|
20240109,192300,58886840,4395,4395,4395,4395,0
|
|
20240109,192200,58886840,4395,4395,4395,4395,0
|
|
20240109,192100,58886840,4395,4395,4395,4395,0
|
|
20240109,192000,58886840,4395,4395,4395,4395,0
|
|
20240109,191900,58886840,4395,4395,4395,4395,0
|
|
20240109,191800,58886840,4395,4395,4395,4395,0
|
|
20240109,191700,58886840,4395,4395,4395,4395,0
|
|
20240109,191600,58886840,4395,4395,4395,4395,0
|
|
20240109,191500,58886840,4395,4395,4395,4395,0
|
|
20240109,191400,58886840,4395,4395,4395,4395,0
|
|
20240109,191300,58886840,4395,4395,4395,4395,0
|
|
20240109,191200,58886840,4395,4395,4395,4395,0
|
|
20240109,191100,58886840,4395,4395,4395,4395,0
|
|
20240109,191000,58886840,4395,4395,4395,4395,0
|
|
20240109,190900,58886840,4395,4395,4395,4395,0
|
|
20240109,190800,58886840,4395,4395,4395,4395,0
|
|
20240109,190700,58886840,4395,4395,4395,4395,0
|
|
20240109,190600,58886840,4395,4395,4395,4395,0
|
|
20240109,190500,58886840,4395,4395,4395,4395,0
|
|
20240109,190400,58886840,4395,4395,4395,4395,0
|
|
20240109,190300,58886840,4395,4395,4395,4395,0
|
|
20240109,190200,58886840,4395,4395,4395,4395,0
|
|
20240109,190100,58886840,4395,4395,4395,4395,0
|
|
20240109,190000,58886840,4395,4395,4395,4395,889
|
|
20240109,185900,58886840,4395,4395,4395,4395,0
|
|
20240109,185800,58886840,4395,4395,4395,4395,0
|
|
20240109,185700,58886840,4395,4395,4395,4395,0
|
|
20240109,185600,58886840,4395,4395,4395,4395,0
|
|
20240109,185500,58886840,4395,4395,4395,4395,0
|
|
20240109,185400,58886840,4395,4395,4395,4395,0
|
|
20240109,185300,58886840,4395,4395,4395,4395,0
|
|
20240109,185200,58886840,4395,4395,4395,4395,0
|
|
20240109,185100,58886840,4395,4395,4395,4395,0
|
|
20240109,185000,58886840,4395,4395,4395,4395,0
|
|
20240109,184900,58886840,4395,4395,4395,4395,0
|
|
20240109,184800,58886840,4395,4395,4395,4395,0
|
|
20240109,184700,58886840,4395,4395,4395,4395,0
|
|
20240109,184600,58886840,4395,4395,4395,4395,0
|
|
20240109,184500,58886840,4395,4395,4395,4395,0
|
|
20240109,184400,58886840,4395,4395,4395,4395,0
|
|
20240109,184300,58886840,4395,4395,4395,4395,0
|
|
20240109,184200,58886840,4395,4395,4395,4395,0
|
|
20240109,184100,58886840,4395,4395,4395,4395,0
|
|
20240109,184000,58886840,4395,4395,4395,4395,0
|
|
20240109,183900,58886840,4395,4395,4395,4395,0
|
|
20240109,183800,58886840,4395,4395,4395,4395,0
|
|
20240109,183700,58886840,4395,4395,4395,4395,0
|
|
20240109,183600,58886840,4395,4395,4395,4395,0
|
|
20240109,183500,58886840,4395,4395,4395,4395,0
|
|
20240109,183400,58886840,4395,4395,4395,4395,0
|
|
20240109,183300,58886840,4395,4395,4395,4395,0
|
|
20240109,183200,58886840,4395,4395,4395,4395,0
|
|
20240109,183100,58886840,4395,4395,4395,4395,0
|
|
20240109,183000,58886840,4395,4395,4395,4395,889
|
|
20240109,182900,58886840,4395,4395,4395,4395,0
|
|
20240109,182800,58886840,4395,4395,4395,4395,0
|
|
20240109,182700,58886840,4395,4395,4395,4395,0
|
|
20240109,182600,58886840,4395,4395,4395,4395,0
|
|
20240109,182500,58886840,4395,4395,4395,4395,0
|
|
20240109,182400,58886840,4395,4395,4395,4395,0
|
|
20240109,182300,58886840,4395,4395,4395,4395,0
|
|
20240109,182200,58886840,4395,4395,4395,4395,0
|
|
20240109,182100,58886840,4395,4395,4395,4395,0
|
|
20240109,182000,58886840,4395,4395,4395,4395,0
|
|
20240109,181900,58886840,4395,4395,4395,4395,0
|
|
20240109,181800,58886840,4395,4395,4395,4395,0
|
|
20240109,181700,58886840,4395,4395,4395,4395,0
|
|
20240109,181600,58886840,4395,4395,4395,4395,0
|
|
20240109,181500,58886840,4395,4395,4395,4395,0
|
|
20240109,181400,58886840,4395,4395,4395,4395,0
|
|
20240109,181300,58886840,4395,4395,4395,4395,0
|
|
20240109,181200,58886840,4395,4395,4395,4395,0
|
|
20240109,181100,58886840,4395,4395,4395,4395,0
|
|
20240109,181000,58886840,4395,4395,4395,4395,0
|
|
20240109,180900,58886840,4395,4395,4395,4395,0
|
|
20240109,180800,58886840,4395,4395,4395,4395,0
|
|
20240109,180700,58886840,4395,4395,4395,4395,0
|
|
20240109,180600,58886840,4395,4395,4395,4395,0
|
|
20240109,180500,58886840,4395,4395,4395,4395,0
|
|
20240109,180400,58886840,4395,4395,4395,4395,0
|
|
20240109,180300,58886840,4395,4395,4395,4395,0
|
|
20240109,180200,58886840,4395,4395,4395,4395,0
|
|
20240109,180100,58886840,4395,4395,4395,4395,0
|
|
20240109,180000,58886840,4395,4395,4395,4395,889
|
|
20240109,175900,58886840,4395,4395,4395,4395,0
|
|
20240109,175800,58886840,4395,4395,4395,4395,0
|
|
20240109,175700,58886840,4395,4395,4395,4395,0
|
|
20240109,175600,58886840,4395,4395,4395,4395,0
|
|
20240109,175500,58886840,4395,4395,4395,4395,0
|
|
20240109,175400,58886840,4395,4395,4395,4395,0
|
|
20240109,175300,58886840,4395,4395,4395,4395,0
|
|
20240109,175200,58886840,4395,4395,4395,4395,0
|
|
20240109,175100,58886840,4395,4395,4395,4395,0
|
|
20240109,175000,58886840,4395,4395,4395,4395,0
|
|
20240109,174900,58886840,4395,4395,4395,4395,0
|
|
20240109,174800,58886840,4395,4395,4395,4395,0
|
|
20240109,174700,58886840,4395,4395,4395,4395,0
|
|
20240109,174600,58886840,4395,4395,4395,4395,0
|
|
20240109,174500,58886840,4395,4395,4395,4395,0
|
|
20240109,174400,58886840,4395,4395,4395,4395,0
|
|
20240109,174300,58886840,4395,4395,4395,4395,0
|
|
20240109,174200,58886840,4395,4395,4395,4395,0
|
|
20240109,174100,58886840,4395,4395,4395,4395,0
|
|
20240109,174000,58886840,4395,4395,4395,4395,0
|
|
20240109,173900,58886840,4395,4395,4395,4395,0
|
|
20240109,173800,58886840,4395,4395,4395,4395,0
|
|
20240109,173700,58886840,4395,4395,4395,4395,0
|
|
20240109,173600,58886840,4395,4395,4395,4395,0
|
|
20240109,173500,58886840,4395,4395,4395,4395,0
|
|
20240109,173400,58886840,4395,4395,4395,4395,0
|
|
20240109,173300,58886840,4395,4395,4395,4395,0
|
|
20240109,173200,58886840,4395,4395,4395,4395,0
|
|
20240109,173100,58886840,4395,4395,4395,4395,0
|
|
20240109,173000,58886840,4395,4395,4395,4395,889
|
|
20240109,172900,58886840,4395,4395,4395,4395,0
|
|
20240109,172800,58886840,4395,4395,4395,4395,0
|
|
20240109,172700,58886840,4395,4395,4395,4395,0
|
|
20240109,172600,58886840,4395,4395,4395,4395,0
|
|
20240109,172500,58886840,4395,4395,4395,4395,0
|
|
20240109,172400,58886840,4395,4395,4395,4395,0
|
|
20240109,172300,58886840,4395,4395,4395,4395,0
|
|
20240109,172200,58886840,4395,4395,4395,4395,0
|
|
20240109,172100,58886840,4395,4395,4395,4395,0
|
|
20240109,172000,58886840,4395,4395,4395,4395,0
|
|
20240109,171900,58886840,4395,4395,4395,4395,0
|
|
20240109,171800,58886840,4395,4395,4395,4395,0
|
|
20240109,171700,58886840,4395,4395,4395,4395,0
|
|
20240109,171600,58886840,4395,4395,4395,4395,0
|
|
20240109,171500,58886840,4395,4395,4395,4395,0
|
|
20240109,171400,58886840,4395,4395,4395,4395,0
|
|
20240109,171300,58886840,4395,4395,4395,4395,0
|
|
20240109,171200,58886840,4395,4395,4395,4395,0
|
|
20240109,171100,58886840,4395,4395,4395,4395,0
|
|
20240109,171000,58886840,4395,4395,4395,4395,0
|
|
20240109,170900,58886840,4395,4395,4395,4395,0
|
|
20240109,170800,58886840,4395,4395,4395,4395,0
|
|
20240109,170700,58886840,4395,4395,4395,4395,0
|
|
20240109,170600,58886840,4395,4395,4395,4395,0
|
|
20240109,170500,58886840,4395,4395,4395,4395,0
|
|
20240109,170400,58886840,4395,4395,4395,4395,0
|
|
20240109,170300,58886840,4395,4395,4395,4395,0
|
|
20240109,170200,58886840,4395,4395,4395,4395,0
|
|
20240109,170100,58886840,4395,4395,4395,4395,0
|
|
20240109,170000,58886840,4395,4395,4395,4395,889
|
|
20240109,165900,58886840,4395,4395,4395,4395,0
|
|
20240109,165800,58886840,4395,4395,4395,4395,0
|
|
20240109,165700,58886840,4395,4395,4395,4395,0
|
|
20240109,165600,58886840,4395,4395,4395,4395,0
|
|
20240109,165500,58886840,4395,4395,4395,4395,0
|
|
20240109,165400,58886840,4395,4395,4395,4395,0
|
|
20240109,165300,58886840,4395,4395,4395,4395,0
|
|
20240109,165200,58886840,4395,4395,4395,4395,0
|
|
20240109,165100,58886840,4395,4395,4395,4395,0
|
|
20240109,165000,58886840,4395,4395,4395,4395,0
|
|
20240109,164900,58886840,4395,4395,4395,4395,0
|
|
20240109,164800,58886840,4395,4395,4395,4395,0
|
|
20240109,164700,58886840,4395,4395,4395,4395,0
|
|
20240109,164600,58886840,4395,4395,4395,4395,0
|
|
20240109,164500,58886840,4395,4395,4395,4395,0
|
|
20240109,164400,58886840,4395,4395,4395,4395,0
|
|
20240109,164300,58886840,4395,4395,4395,4395,0
|
|
20240109,164200,58886840,4395,4395,4395,4395,0
|
|
20240109,164100,58886840,4395,4395,4395,4395,0
|
|
20240109,164000,58886840,4395,4395,4395,4395,0
|
|
20240109,163900,58886840,4395,4395,4395,4395,0
|
|
20240109,163800,58886840,4395,4395,4395,4395,0
|
|
20240109,163700,58886840,4395,4395,4395,4395,0
|
|
20240109,163600,58886840,4395,4395,4395,4395,0
|
|
20240109,163500,58886840,4395,4395,4395,4395,0
|
|
20240109,163400,58886840,4395,4395,4395,4395,0
|
|
20240109,163300,58886840,4395,4395,4395,4395,0
|
|
20240109,163200,58886840,4395,4395,4395,4395,0
|
|
20240109,163100,58886840,4395,4395,4395,4395,0
|
|
20240109,163000,58886840,4395,4395,4395,4395,889
|
|
20240109,162900,58886840,4395,4395,4395,4395,0
|
|
20240109,162800,58886840,4395,4395,4395,4395,0
|
|
20240109,162700,58886840,4395,4395,4395,4395,0
|
|
20240109,162600,58886840,4395,4395,4395,4395,0
|
|
20240109,162500,58886840,4395,4395,4395,4395,0
|
|
20240109,162400,58886840,4395,4395,4395,4395,0
|
|
20240109,162300,58886840,4395,4395,4395,4395,0
|
|
20240109,162200,58886840,4395,4395,4395,4395,0
|
|
20240109,162100,58886840,4395,4395,4395,4395,0
|
|
20240109,162000,58886840,4395,4395,4395,4395,0
|
|
20240109,161900,58886840,4395,4395,4395,4395,0
|
|
20240109,161800,58886840,4395,4395,4395,4395,0
|
|
20240109,161700,58886840,4395,4395,4395,4395,0
|
|
20240109,161600,58886840,4395,4395,4395,4395,0
|
|
20240109,161500,58886840,4395,4395,4395,4395,0
|
|
20240109,161400,58886840,4395,4395,4395,4395,0
|
|
20240109,161300,58886840,4395,4395,4395,4395,0
|
|
20240109,161200,58886840,4395,4395,4395,4395,0
|
|
20240109,161100,58886840,4395,4395,4395,4395,0
|
|
20240109,161000,58886840,4395,4395,4395,4395,0
|
|
20240109,160900,58886840,4395,4395,4395,4395,0
|
|
20240109,160800,58886840,4395,4395,4395,4395,0
|
|
20240109,160700,58886840,4395,4395,4395,4395,0
|
|
20240109,160600,58886840,4395,4395,4395,4395,0
|
|
20240109,160500,58886840,4395,4395,4395,4395,0
|
|
20240109,160400,58886840,4395,4395,4395,4395,0
|
|
20240109,160300,58886840,4395,4395,4395,4395,0
|
|
20240109,160200,58886840,4395,4395,4395,4395,0
|
|
20240109,160100,58886840,4395,4395,4395,4395,0
|
|
20240109,160000,58886840,4395,4395,4395,4395,889
|
|
20240109,155900,58886840,4395,4395,4395,4395,0
|
|
20240109,155800,58886840,4395,4395,4395,4395,0
|
|
20240109,155700,58886840,4395,4395,4395,4395,0
|
|
20240109,155600,58886840,4395,4395,4395,4395,0
|
|
20240109,155500,58886840,4395,4395,4395,4395,0
|
|
20240109,155400,58886840,4395,4395,4395,4395,0
|
|
20240109,155300,58886840,4395,4395,4395,4395,0
|
|
20240109,155200,58886840,4395,4395,4395,4395,0
|
|
20240109,155100,58886840,4395,4395,4395,4395,0
|
|
20240109,155000,58886840,4395,4395,4395,4395,0
|
|
20240109,154900,58886840,4395,4395,4395,4395,0
|
|
20240109,154800,58886840,4395,4395,4395,4395,0
|
|
20240109,154700,58886840,4395,4395,4395,4395,0
|
|
20240109,154600,58886840,4395,4395,4395,4395,0
|
|
20240109,154500,58886840,4395,4395,4395,4395,0
|
|
20240109,154400,58886840,4395,4395,4395,4395,0
|
|
20240109,154300,58886840,4395,4395,4395,4395,0
|
|
20240109,154200,58886840,4395,4395,4395,4395,0
|
|
20240109,154100,58886840,4395,4395,4395,4395,0
|
|
20240109,154000,58886840,4395,4395,4395,4395,0
|
|
20240109,153900,58886840,4395,4395,4395,4395,0
|
|
20240109,153800,58886840,4395,4395,4395,4395,0
|
|
20240109,153700,58886840,4395,4395,4395,4395,0
|
|
20240109,153600,58886840,4395,4395,4395,4395,0
|
|
20240109,153500,58886840,4395,4395,4395,4395,0
|
|
20240109,153400,58886840,4395,4395,4395,4395,0
|
|
20240109,153300,58886840,4395,4395,4395,4395,0
|
|
20240109,153200,58886840,4395,4395,4395,4395,0
|
|
20240109,153100,58886840,4395,4395,4395,4395,0
|
|
20240109,153000,58886840,4395,4395,4395,4395,1778
|
|
20240109,152900,54979685,4375,4375,4375,4375,0
|
|
20240109,152800,54979685,4375,4375,4375,4375,0
|
|
20240109,152700,54979685,4375,4375,4375,4375,0
|
|
20240109,152600,54979685,4375,4375,4375,4375,0
|
|
20240109,152500,54979685,4375,4375,4375,4375,0
|
|
20240109,152400,54979685,4375,4375,4375,4375,0
|
|
20240109,152300,54979685,4375,4375,4375,4375,0
|
|
20240109,152200,54979685,4375,4375,4375,4375,0
|
|
20240109,152100,54979685,4375,4375,4375,4375,0
|
|
20240109,152000,54979685,4375,4375,4375,4375,0
|
|
20240109,151900,54979685,4375,4375,4375,4375,1
|
|
20240109,151800,54975310,4370,4370,4370,4370,5
|
|
20240109,151700,54953460,4370,4370,4375,4370,41
|
|
20240109,151600,54774285,4375,4370,4375,4370,16
|
|
20240109,151500,54704355,4370,4370,4370,4370,15
|
|
20240109,151400,54638805,4375,4375,4375,4375,13
|
|
20240109,151300,54581930,4375,4375,4375,4375,14
|
|
20240109,151200,54520680,4375,4375,4375,4375,14
|
|
20240109,151100,54459430,4380,4375,4380,4375,7
|
|
20240109,151000,54428790,4375,4375,4390,4375,6
|
|
20240109,150900,54402525,4375,4375,4395,4375,334
|
|
20240109,150800,52936020,4375,4375,4375,4375,5
|
|
20240109,150700,52914145,4385,4385,4390,4385,7
|
|
20240109,150600,52883445,4385,4380,4385,4380,24
|
|
20240109,150500,52778250,4380,4370,4380,4370,18
|
|
20240109,150400,52699525,4375,4370,4380,4370,32
|
|
20240109,150300,52559575,4370,4370,4370,4370,17
|
|
20240109,150200,52485285,4375,4370,4375,4370,4
|
|
20240109,150100,52467800,4375,4370,4375,4370,42
|
|
20240109,150000,52284060,4370,4370,4370,4370,14
|
|
20240109,145900,52222880,4370,4370,4375,4370,15
|
|
20240109,145800,52157280,4370,4370,4375,4370,14
|
|
20240109,145700,52096095,4380,4370,4380,4370,18
|
|
20240109,145600,52017420,4375,4370,4375,4370,25
|
|
20240109,145500,51908120,4370,4370,4370,4370,15
|
|
20240109,145400,51842570,4370,4370,4370,4370,15
|
|
20240109,145300,51777020,4370,4370,4370,4370,13
|
|
20240109,145200,51720210,4370,4370,4375,4370,29
|
|
20240109,145100,51593460,4370,4370,4370,4370,16
|
|
20240109,145000,51523540,4380,4370,4380,4370,5
|
|
20240109,144900,51501680,4380,4370,4380,4370,14
|
|
20240109,144800,51440485,4370,4370,4370,4370,14
|
|
20240109,144700,51379305,4370,4370,4370,4370,15
|
|
20240109,144600,51313755,4370,4370,4375,4370,23
|
|
20240109,144500,51213195,4370,4370,4370,4370,4
|
|
20240109,144400,51195715,4370,4370,4390,4370,36
|
|
20240109,144300,51038110,4375,4370,4375,4370,17
|
|
20240109,144200,50963815,4370,4370,4375,4370,14
|
|
20240109,144100,50902625,4370,4370,4370,4370,15
|
|
20240109,144000,50837075,4370,4370,4370,4370,24
|
|
20240109,143900,50732195,4370,4370,4370,4370,14
|
|
20240109,143800,50671015,4370,4370,4370,4370,14
|
|
20240109,143700,50609835,4370,4370,4370,4370,14
|
|
20240109,143600,50548655,4370,4370,4370,4370,14
|
|
20240109,143500,50487475,4370,4370,4370,4370,14
|
|
20240109,143400,50426295,4370,4370,4370,4370,24
|
|
20240109,143300,50321415,4370,4370,4370,4370,15
|
|
20240109,143200,50255865,4370,4370,4370,4370,15
|
|
20240109,143100,50190315,4370,4370,4370,4370,15
|
|
20240109,143000,50124765,4370,4370,4370,4370,10
|
|
20240109,142900,50081065,4375,4375,4375,4375,3
|
|
20240109,142800,50067940,4375,4370,4380,4370,43
|
|
20240109,142700,49879825,4370,4370,4370,4370,10
|
|
20240109,142600,49836125,4375,4370,4375,4370,14
|
|
20240109,142500,49774930,4370,4370,4370,4370,10
|
|
20240109,142400,49731230,4370,4370,4370,4370,11
|
|
20240109,142300,49683160,4370,4370,4370,4370,10
|
|
20240109,142200,49639460,4370,4370,4370,4370,22
|
|
20240109,142100,49543320,4370,4370,4370,4370,10
|
|
20240109,142000,49499620,4370,4370,4370,4370,11
|
|
20240109,141900,49451550,4370,4370,4370,4370,10
|
|
20240109,141800,49407850,4370,4370,4370,4370,11
|
|
20240109,141700,49359780,4370,4370,4370,4370,10
|
|
20240109,141600,49316080,4370,4370,4370,4370,21
|
|
20240109,141500,49224310,4375,4370,4375,4370,14
|
|
20240109,141400,49163115,4370,4370,4370,4370,10
|
|
20240109,141300,49119415,4370,4370,4370,4370,11
|
|
20240109,141200,49071345,4370,4370,4370,4370,10
|
|
20240109,141100,49027645,4370,4370,4370,4370,11
|
|
20240109,141000,48979575,4370,4370,4370,4370,21
|
|
20240109,140900,48887805,4370,4375,4375,4370,55
|
|
20240109,140800,48647430,4370,4370,4370,4370,11
|
|
20240109,140700,48599360,4375,4370,4375,4370,11
|
|
20240109,140600,48551285,4370,4370,4370,4370,11
|
|
20240109,140500,48503215,4370,4370,4370,4370,10
|
|
20240109,140400,48459515,4370,4370,4370,4370,21
|
|
20240109,140300,48367745,4375,4370,4375,4370,12
|
|
20240109,140200,48315300,4375,4365,4375,4365,14
|
|
20240109,140100,48254165,4365,4365,4365,4365,10
|
|
20240109,140000,48210515,4365,4365,4365,4365,11
|
|
20240109,135900,48162500,4365,4365,4365,4365,10
|
|
20240109,135800,48118850,4370,4365,4370,4365,40
|
|
20240109,135700,47944155,4365,4365,4365,4365,11
|
|
20240109,135600,47896140,4365,4365,4365,4365,10
|
|
20240109,135500,47852490,4365,4365,4365,4365,11
|
|
20240109,135400,47804475,4365,4365,4365,4365,10
|
|
20240109,135300,47760825,4365,4365,4365,4365,11
|
|
20240109,135200,47712810,4365,4365,4365,4365,10
|
|
20240109,135100,47669160,4365,4365,4365,4365,21
|
|
20240109,135000,47577495,4365,4360,4365,4360,20
|
|
20240109,134900,47490250,4360,4360,4360,4360,10
|
|
20240109,134800,47446650,4360,4360,4360,4360,11
|
|
20240109,134700,47398690,4360,4360,4360,4360,10
|
|
20240109,134600,47355090,4360,4360,4360,4360,11
|
|
20240109,134500,47307130,4360,4360,4360,4360,21
|
|
20240109,134400,47215570,4360,4360,4360,4360,60
|
|
20240109,134300,46953970,4360,4360,4360,4360,11
|
|
20240109,134200,46906010,4360,4360,4360,4360,10
|
|
20240109,134100,46862410,4365,4365,4365,4365,6
|
|
20240109,134000,46836220,4365,4365,4365,4365,11
|
|
20240109,133900,46788205,4365,4365,4365,4365,10
|
|
20240109,133800,46744555,4385,4385,4385,4385,0
|
|
20240109,133700,46744555,4385,4370,4385,4370,33
|
|
20240109,133600,46600155,4365,4365,4365,4365,10
|
|
20240109,133500,46556505,4375,4375,4375,4375,0
|
|
20240109,133400,46556505,4375,4375,4375,4370,223
|
|
20240109,133300,45581980,4370,4370,4375,4370,26
|
|
20240109,133200,45468335,4370,4370,4370,4370,11
|
|
20240109,133100,45420265,4375,4370,4375,4370,11
|
|
20240109,133000,45372190,4380,4380,4380,4380,1
|
|
20240109,132900,45367810,4375,4375,4375,4375,104
|
|
20240109,132800,44912810,4375,4375,4375,4375,11
|
|
20240109,132700,44864685,4375,4375,4375,4375,21
|
|
20240109,132600,44772810,4375,4375,4375,4375,10
|
|
20240109,132500,44729060,4375,4375,4375,4375,11
|
|
20240109,132400,44680935,4380,4375,4380,4375,11
|
|
20240109,132300,44632805,4375,4375,4375,4375,11
|
|
20240109,132200,44584680,4375,4375,4375,4375,10
|
|
20240109,132100,44540930,4375,4375,4375,4375,21
|
|
20240109,132000,44449055,4380,4380,4380,4380,0
|
|
20240109,131900,44449055,4380,4385,4385,4380,27
|
|
20240109,131800,44330780,4385,4385,4385,4385,165
|
|
20240109,131700,43607255,4385,4385,4385,4385,11
|
|
20240109,131600,43559020,4385,4385,4385,4385,11
|
|
20240109,131500,43510785,4385,4385,4385,4385,21
|
|
20240109,131400,43418700,4385,4385,4385,4385,11
|
|
20240109,131300,43370465,4385,4385,4385,4385,10
|
|
20240109,131200,43326615,4385,4385,4385,4385,11
|
|
20240109,131100,43278380,4390,4385,4390,4385,11
|
|
20240109,131000,43230140,4390,4390,4390,4385,13
|
|
20240109,130900,43173125,4385,4385,4390,4385,22
|
|
20240109,130800,43076650,4390,4390,4390,4390,0
|
|
20240109,130700,43076650,4390,4390,4390,4390,0
|
|
20240109,130600,43076650,4390,4390,4390,4390,0
|
|
20240109,130500,43076650,4390,4390,4390,4390,0
|
|
20240109,130400,43076650,4390,4390,4390,4390,0
|
|
20240109,130300,43076650,4390,4390,4390,4390,0
|
|
20240109,130200,43076650,4390,4390,4390,4390,0
|
|
20240109,130100,43076650,4390,4390,4390,4390,0
|
|
20240109,130000,43076650,4390,4390,4390,4390,0
|
|
20240109,125900,43076650,4390,4390,4390,4390,0
|
|
20240109,125800,43076650,4390,4390,4390,4390,1
|
|
20240109,125700,43072260,4385,4385,4385,4385,2
|
|
20240109,125600,43063490,4390,4390,4390,4390,0
|
|
20240109,125500,43063490,4390,4390,4390,4390,0
|
|
20240109,125400,43063490,4390,4390,4390,4390,1
|
|
20240109,125300,43059100,4385,4385,4385,4385,0
|
|
20240109,125200,43059100,4385,4385,4385,4385,4
|
|
20240109,125100,43041560,4390,4390,4390,4390,0
|
|
20240109,125000,43041560,4390,4390,4390,4390,0
|
|
20240109,124900,43041560,4390,4390,4390,4390,0
|
|
20240109,124800,43041560,4390,4390,4390,4390,0
|
|
20240109,124700,43041560,4390,4390,4390,4390,0
|
|
20240109,124600,43041560,4390,4390,4390,4390,1
|
|
20240109,124500,43037170,4390,4390,4390,4390,0
|
|
20240109,124400,43037170,4390,4390,4390,4390,0
|
|
20240109,124300,43037170,4390,4390,4390,4390,0
|
|
20240109,124200,43037170,4390,4390,4390,4390,0
|
|
20240109,124100,43037170,4390,4390,4390,4390,0
|
|
20240109,124000,43037170,4390,4390,4390,4390,0
|
|
20240109,123900,43037170,4390,4390,4390,4390,1
|
|
20240109,123800,43032780,4390,4390,4390,4390,0
|
|
20240109,123700,43032780,4390,4390,4390,4390,0
|
|
20240109,123600,43032780,4390,4390,4390,4390,501
|
|
20240109,123500,40833390,4395,4395,4395,4395,0
|
|
20240109,123400,40833390,4395,4395,4395,4395,0
|
|
20240109,123300,40833390,4395,4395,4395,4395,0
|
|
20240109,123200,40833390,4395,4395,4395,4395,0
|
|
20240109,123100,40833390,4395,4395,4395,4395,0
|
|
20240109,123000,40833390,4395,4395,4395,4395,0
|
|
20240109,122900,40833390,4395,4395,4395,4395,0
|
|
20240109,122800,40833390,4395,4395,4395,4395,0
|
|
20240109,122700,40833390,4395,4395,4395,4395,0
|
|
20240109,122600,40833390,4395,4395,4395,4395,0
|
|
20240109,122500,40833390,4395,4395,4395,4395,0
|
|
20240109,122400,40833390,4395,4395,4395,4395,0
|
|
20240109,122300,40833390,4395,4395,4395,4395,0
|
|
20240109,122200,40833390,4395,4395,4395,4395,0
|
|
20240109,122100,40833390,4395,4395,4395,4395,0
|
|
20240109,122000,40833390,4395,4395,4395,4395,0
|
|
20240109,121900,40833390,4395,4395,4395,4395,1
|
|
20240109,121800,40828995,4395,4395,4395,4395,7
|
|
20240109,121700,40798230,4395,4395,4395,4395,2
|
|
20240109,121600,40789440,4395,4395,4395,4395,0
|
|
20240109,121500,40789440,4395,4395,4395,4395,0
|
|
20240109,121400,40789440,4395,4395,4395,4395,0
|
|
20240109,121300,40789440,4395,4395,4395,4395,0
|
|
20240109,121200,40789440,4395,4395,4395,4395,0
|
|
20240109,121100,40789440,4395,4395,4395,4395,0
|
|
20240109,121000,40789440,4395,4395,4395,4395,0
|
|
20240109,120900,40789440,4395,4395,4395,4395,0
|
|
20240109,120800,40789440,4395,4395,4395,4395,0
|
|
20240109,120700,40789440,4395,4395,4395,4395,0
|
|
20240109,120600,40789440,4395,4395,4395,4395,0
|
|
20240109,120500,40789440,4395,4395,4395,4395,0
|
|
20240109,120400,40789440,4395,4395,4395,4395,0
|
|
20240109,120300,40789440,4395,4395,4395,4395,30
|
|
20240109,120200,40657590,4395,4395,4395,4395,0
|
|
20240109,120100,40657590,4395,4395,4395,4395,0
|
|
20240109,120000,40657590,4395,4395,4395,4395,0
|
|
20240109,115900,40657590,4395,4395,4395,4395,3
|
|
20240109,115800,40644405,4395,4395,4395,4395,0
|
|
20240109,115700,40644405,4395,4395,4395,4395,1
|
|
20240109,115600,40640010,4395,4395,4395,4395,0
|
|
20240109,115500,40640010,4395,4395,4395,4395,155
|
|
20240109,115400,39958785,4405,4400,4405,4400,109
|
|
20240109,115300,39479180,4405,4405,4405,4405,0
|
|
20240109,115200,39479180,4405,4405,4405,4405,0
|
|
20240109,115100,39479180,4405,4405,4405,4405,1
|
|
20240109,115000,39474775,4405,4405,4405,4405,0
|
|
20240109,114900,39474775,4405,4405,4405,4405,0
|
|
20240109,114800,39474775,4405,4405,4405,4405,0
|
|
20240109,114700,39474775,4405,4405,4405,4405,0
|
|
20240109,114600,39474775,4405,4405,4405,4405,0
|
|
20240109,114500,39474775,4405,4405,4405,4405,0
|
|
20240109,114400,39474775,4405,4405,4405,4405,0
|
|
20240109,114300,39474775,4405,4405,4405,4405,0
|
|
20240109,114200,39474775,4405,4405,4405,4405,0
|
|
20240109,114100,39474775,4405,4405,4405,4405,0
|
|
20240109,114000,39474775,4405,4405,4405,4405,0
|
|
20240109,113900,39474775,4405,4405,4405,4405,0
|
|
20240109,113800,39474775,4405,4405,4405,4405,0
|
|
20240109,113700,39474775,4405,4405,4405,4405,0
|
|
20240109,113600,39474775,4405,4405,4405,4405,0
|
|
20240109,113500,39474775,4405,4405,4405,4405,0
|
|
20240109,113400,39474775,4405,4405,4405,4405,0
|
|
20240109,113300,39474775,4405,4405,4405,4405,0
|
|
20240109,113200,39474775,4405,4405,4405,4405,0
|
|
20240109,113100,39474775,4405,4370,4405,4370,1363
|
|
20240109,113000,33515160,4370,4365,4370,4365,156
|
|
20240109,112900,32834215,4365,4365,4365,4365,0
|
|
20240109,112800,32834215,4365,4365,4365,4365,0
|
|
20240109,112700,32834215,4365,4355,4365,4355,923
|
|
20240109,112600,28814490,4355,4355,4355,4355,250
|
|
20240109,112500,27725740,4355,4355,4355,4355,0
|
|
20240109,112400,27725740,4355,4355,4355,4355,0
|
|
20240109,112300,27725740,4355,4355,4355,4355,0
|
|
20240109,112200,27725740,4355,4355,4355,4355,0
|
|
20240109,112100,27725740,4355,4355,4355,4355,0
|
|
20240109,112000,27725740,4355,4355,4355,4355,0
|
|
20240109,111900,27725740,4355,4355,4355,4355,1
|
|
20240109,111800,27721385,4355,4355,4355,4355,5
|
|
20240109,111700,27699610,4355,4355,4355,4355,0
|
|
20240109,111600,27699610,4355,4355,4355,4355,0
|
|
20240109,111500,27699610,4355,4355,4355,4355,0
|
|
20240109,111400,27699610,4355,4355,4355,4355,0
|
|
20240109,111300,27699610,4355,4355,4355,4355,0
|
|
20240109,111200,27699610,4355,4355,4355,4355,0
|
|
20240109,111100,27699610,4355,4355,4355,4355,0
|
|
20240109,111000,27699610,4355,4355,4355,4355,0
|
|
20240109,110900,27699610,4355,4355,4355,4355,0
|
|
20240109,110800,27699610,4355,4355,4355,4355,0
|
|
20240109,110700,27699610,4355,4355,4355,4355,0
|
|
20240109,110600,27699610,4355,4355,4355,4355,0
|
|
20240109,110500,27699610,4355,4355,4355,4355,0
|
|
20240109,110400,27699610,4355,4355,4355,4355,1
|
|
20240109,110300,27695255,4350,4350,4350,4350,204
|
|
20240109,110200,26807855,4355,4350,4355,4350,2
|
|
20240109,110100,26799150,4355,4355,4355,4355,0
|
|
20240109,110000,26799150,4355,4355,4355,4355,0
|
|
20240109,105900,26799150,4355,4355,4355,4355,0
|
|
20240109,105800,26799150,4355,4355,4355,4355,0
|
|
20240109,105700,26799150,4355,4355,4355,4355,0
|
|
20240109,105600,26799150,4355,4355,4355,4355,0
|
|
20240109,105500,26799150,4355,4355,4355,4355,0
|
|
20240109,105400,26799150,4355,4355,4355,4355,0
|
|
20240109,105300,26799150,4355,4355,4355,4355,0
|
|
20240109,105200,26799150,4355,4355,4355,4355,50
|
|
20240109,105100,26581400,4355,4355,4355,4355,0
|
|
20240109,105000,26581400,4355,4355,4355,4355,0
|
|
20240109,104900,26581400,4355,4355,4355,4355,0
|
|
20240109,104800,26581400,4355,4355,4355,4355,0
|
|
20240109,104700,26581400,4355,4355,4355,4355,0
|
|
20240109,104600,26581400,4355,4350,4355,4350,410
|
|
20240109,104500,24797895,4355,4355,4355,4355,0
|
|
20240109,104400,24797895,4355,4355,4355,4355,0
|
|
20240109,104300,24797895,4355,4355,4355,4355,0
|
|
20240109,104200,24797895,4355,4355,4355,4355,0
|
|
20240109,104100,24797895,4355,4355,4355,4355,230
|
|
20240109,104000,23796245,4360,4360,4360,4360,125
|
|
20240109,103900,23251245,4365,4365,4365,4365,0
|
|
20240109,103800,23251245,4365,4365,4365,4365,0
|
|
20240109,103700,23251245,4365,4365,4365,4365,0
|
|
20240109,103600,23251245,4365,4365,4365,4365,139
|
|
20240109,103500,22644510,4365,4365,4365,4365,779
|
|
20240109,103400,19244175,4370,4370,4370,4370,1
|
|
20240109,103300,19239805,4370,4370,4370,4370,0
|
|
20240109,103200,19239805,4370,4370,4370,4370,0
|
|
20240109,103100,19239805,4370,4370,4370,4370,0
|
|
20240109,103000,19239805,4370,4370,4370,4370,0
|
|
20240109,102900,19239805,4370,4370,4370,4370,0
|
|
20240109,102800,19239805,4370,4370,4370,4370,0
|
|
20240109,102700,19239805,4370,4370,4370,4370,0
|
|
20240109,102600,19239805,4370,4370,4370,4370,0
|
|
20240109,102500,19239805,4370,4370,4370,4370,0
|
|
20240109,102400,19239805,4370,4370,4370,4370,0
|
|
20240109,102300,19239805,4370,4370,4370,4370,0
|
|
20240109,102200,19239805,4370,4370,4370,4370,0
|
|
20240109,102100,19239805,4370,4370,4370,4370,0
|
|
20240109,102000,19239805,4370,4370,4370,4370,0
|
|
20240109,101900,19239805,4370,4370,4370,4370,0
|
|
20240109,101800,19239805,4370,4370,4370,4370,0
|
|
20240109,101700,19239805,4370,4370,4370,4370,0
|
|
20240109,101600,19239805,4370,4370,4370,4370,0
|
|
20240109,101500,19239805,4370,4370,4370,4370,0
|
|
20240109,101400,19239805,4370,4370,4370,4370,0
|
|
20240109,101300,19239805,4370,4370,4370,4370,4
|
|
20240109,101200,19222325,4370,4370,4370,4370,0
|
|
20240109,101100,19222325,4370,4370,4370,4370,0
|
|
20240109,101000,19222325,4370,4370,4370,4370,1625
|
|
20240109,100900,12121075,4380,4380,4380,4380,0
|
|
20240109,100800,12121075,4380,4380,4380,4380,0
|
|
20240109,100700,12121075,4380,4380,4380,4380,0
|
|
20240109,100600,12121075,4380,4380,4380,4380,4
|
|
20240109,100500,12103555,4370,4370,4370,4370,4
|
|
20240109,100400,12086075,4370,4380,4380,4370,986
|
|
20240109,100300,7772165,4385,4385,4385,4385,268
|
|
20240109,100200,6596985,4385,4385,4385,4385,560
|
|
20240109,100100,4141385,4385,4385,4385,4385,0
|
|
20240109,100000,4141385,4385,4385,4385,4385,1
|
|
20240109,095900,4137000,4385,4385,4385,4385,0
|
|
20240109,095800,4137000,4385,4385,4385,4385,0
|
|
20240109,095700,4137000,4385,4385,4385,4385,0
|
|
20240109,095600,4137000,4385,4385,4385,4385,0
|
|
20240109,095500,4137000,4385,4385,4385,4385,0
|
|
20240109,095400,4137000,4385,4385,4385,4385,0
|
|
20240109,095300,4137000,4385,4385,4385,4385,1
|
|
20240109,095200,4132615,4385,4385,4385,4385,0
|
|
20240109,095100,4132615,4385,4385,4385,4385,10
|
|
20240109,095000,4088765,4385,4385,4385,4385,0
|
|
20240109,094900,4088765,4385,4385,4385,4385,0
|
|
20240109,094800,4088765,4385,4385,4385,4385,0
|
|
20240109,094700,4088765,4385,4385,4385,4385,0
|
|
20240109,094600,4088765,4385,4385,4385,4385,0
|
|
20240109,094500,4088765,4385,4385,4385,4385,0
|
|
20240109,094400,4088765,4385,4385,4385,4385,1
|
|
20240109,094300,4084380,4380,4380,4380,4380,20
|
|
20240109,094200,3996780,4385,4385,4385,4385,0
|
|
20240109,094100,3996780,4385,4385,4385,4385,1
|
|
20240109,094000,3992395,4380,4380,4380,4380,20
|
|
20240109,093900,3904795,4380,4380,4380,4380,0
|
|
20240109,093800,3904795,4380,4380,4380,4380,0
|
|
20240109,093700,3904795,4380,4380,4380,4380,0
|
|
20240109,093600,3904795,4380,4380,4380,4380,0
|
|
20240109,093500,3904795,4380,4380,4380,4380,1
|
|
20240109,093400,3900415,4375,4375,4375,4375,0
|
|
20240109,093300,3900415,4375,4375,4375,4375,0
|
|
20240109,093200,3900415,4375,4375,4375,4375,0
|
|
20240109,093100,3900415,4375,4375,4375,4375,0
|
|
20240109,093000,3900415,4375,4375,4375,4375,0
|
|
20240109,092900,3900415,4375,4375,4375,4375,0
|
|
20240109,092800,3900415,4375,4375,4375,4375,0
|
|
20240109,092700,3900415,4375,4375,4375,4375,3
|
|
20240109,092600,3887290,4390,4390,4390,4390,0
|
|
20240109,092500,3887290,4390,4390,4390,4390,0
|
|
20240109,092400,3887290,4390,4390,4390,4390,0
|
|
20240109,092300,3887290,4390,4390,4390,4390,0
|
|
20240109,092200,3887290,4390,4390,4390,4390,0
|
|
20240109,092100,3887290,4390,4390,4390,4390,0
|
|
20240109,092000,3887290,4390,4390,4390,4390,0
|
|
20240109,091900,3887290,4390,4390,4390,4390,500
|
|
20240109,091800,1692290,4375,4375,4375,4375,0
|
|
20240109,091700,1692290,4375,4375,4375,4375,0
|
|
20240109,091600,1692290,4375,4390,4390,4375,35
|
|
20240109,091500,1538655,4390,4390,4390,4390,1
|
|
20240109,091400,1534265,4385,4385,4385,4385,0
|
|
20240109,091300,1534265,4385,4385,4385,4385,0
|
|
20240109,091200,1534265,4385,4385,4385,4385,1
|
|
20240109,091100,1529880,4405,4405,4405,4405,0
|
|
20240109,091000,1529880,4405,4405,4405,4405,0
|
|
20240109,090900,1529880,4405,4405,4405,4405,10
|
|
20240109,090800,1485830,4375,4375,4375,4375,0
|
|
20240109,090700,1485830,4375,4375,4375,4375,0
|
|
20240109,090600,1485830,4375,4375,4375,4375,1
|
|
20240109,090500,1481455,4400,4395,4400,4395,300
|
|
20240109,090400,161780,4400,4400,4400,4400,0
|
|
20240109,090300,161780,4400,4400,4400,4400,3
|
|
20240109,090200,148580,4370,4370,4370,4370,0
|
|
20240109,090100,148580,4370,4370,4370,4370,0
|
|
20240109,090000,148580,4370,4370,4370,4370,34
|