622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201900,17092985,3455,3455,3455,3455,54
|
|
20240102,201800,17092985,3455,3455,3455,3455,0
|
|
20240102,201700,17092985,3455,3455,3455,3455,0
|
|
20240102,201600,17092985,3455,3455,3455,3455,0
|
|
20240102,201500,17092985,3455,3455,3455,3455,0
|
|
20240102,201400,17092985,3455,3455,3455,3455,0
|
|
20240102,201300,17092985,3455,3455,3455,3455,0
|
|
20240102,201200,17092985,3455,3455,3455,3455,0
|
|
20240102,201100,17092985,3455,3455,3455,3455,0
|
|
20240102,201000,17092985,3455,3455,3455,3455,0
|
|
20240102,200900,17092985,3455,3455,3455,3455,0
|
|
20240102,200800,17092985,3455,3455,3455,3455,0
|
|
20240102,200700,17092985,3455,3455,3455,3455,0
|
|
20240102,200600,17092985,3455,3455,3455,3455,0
|
|
20240102,200500,17092985,3455,3455,3455,3455,0
|
|
20240102,200400,17092985,3455,3455,3455,3455,0
|
|
20240102,200300,17092985,3455,3455,3455,3455,0
|
|
20240102,200200,17092985,3455,3455,3455,3455,0
|
|
20240102,200100,17092985,3455,3455,3455,3455,0
|
|
20240102,200000,17092985,3455,3455,3455,3455,0
|
|
20240102,195900,17092985,3455,3455,3455,3455,0
|
|
20240102,195800,17092985,3455,3455,3455,3455,0
|
|
20240102,195700,17092985,3455,3455,3455,3455,0
|
|
20240102,195600,17092985,3455,3455,3455,3455,0
|
|
20240102,195500,17092985,3455,3455,3455,3455,0
|
|
20240102,195400,17092985,3455,3455,3455,3455,0
|
|
20240102,195300,17092985,3455,3455,3455,3455,0
|
|
20240102,195200,17092985,3455,3455,3455,3455,0
|
|
20240102,195100,17092985,3455,3455,3455,3455,0
|
|
20240102,195000,17092985,3455,3455,3455,3455,0
|
|
20240102,194900,17092985,3455,3455,3455,3455,54
|
|
20240102,194800,17092985,3455,3455,3455,3455,0
|
|
20240102,194700,17092985,3455,3455,3455,3455,0
|
|
20240102,194600,17092985,3455,3455,3455,3455,0
|
|
20240102,194500,17092985,3455,3455,3455,3455,0
|
|
20240102,194400,17092985,3455,3455,3455,3455,0
|
|
20240102,194300,17092985,3455,3455,3455,3455,0
|
|
20240102,194200,17092985,3455,3455,3455,3455,0
|
|
20240102,194100,17092985,3455,3455,3455,3455,0
|
|
20240102,194000,17092985,3455,3455,3455,3455,0
|
|
20240102,193900,17092985,3455,3455,3455,3455,0
|
|
20240102,193800,17092985,3455,3455,3455,3455,0
|
|
20240102,193700,17092985,3455,3455,3455,3455,0
|
|
20240102,193600,17092985,3455,3455,3455,3455,0
|
|
20240102,193500,17092985,3455,3455,3455,3455,0
|
|
20240102,193400,17092985,3455,3455,3455,3455,0
|
|
20240102,193300,17092985,3455,3455,3455,3455,0
|
|
20240102,193200,17092985,3455,3455,3455,3455,0
|
|
20240102,193100,17092985,3455,3455,3455,3455,0
|
|
20240102,193000,17092985,3455,3455,3455,3455,0
|
|
20240102,192900,17092985,3455,3455,3455,3455,0
|
|
20240102,192800,17092985,3455,3455,3455,3455,0
|
|
20240102,192700,17092985,3455,3455,3455,3455,0
|
|
20240102,192600,17092985,3455,3455,3455,3455,0
|
|
20240102,192500,17092985,3455,3455,3455,3455,0
|
|
20240102,192400,17092985,3455,3455,3455,3455,0
|
|
20240102,192300,17092985,3455,3455,3455,3455,0
|
|
20240102,192200,17092985,3455,3455,3455,3455,0
|
|
20240102,192100,17092985,3455,3455,3455,3455,0
|
|
20240102,192000,17092985,3455,3455,3455,3455,0
|
|
20240102,191900,17092985,3455,3455,3455,3455,54
|
|
20240102,191800,17092985,3455,3455,3455,3455,0
|
|
20240102,191700,17092985,3455,3455,3455,3455,0
|
|
20240102,191600,17092985,3455,3455,3455,3455,0
|
|
20240102,191500,17092985,3455,3455,3455,3455,0
|
|
20240102,191400,17092985,3455,3455,3455,3455,0
|
|
20240102,191300,17092985,3455,3455,3455,3455,0
|
|
20240102,191200,17092985,3455,3455,3455,3455,0
|
|
20240102,191100,17092985,3455,3455,3455,3455,0
|
|
20240102,191000,17092985,3455,3455,3455,3455,0
|
|
20240102,190900,17092985,3455,3455,3455,3455,0
|
|
20240102,190800,17092985,3455,3455,3455,3455,0
|
|
20240102,190700,17092985,3455,3455,3455,3455,0
|
|
20240102,190600,17092985,3455,3455,3455,3455,0
|
|
20240102,190500,17092985,3455,3455,3455,3455,0
|
|
20240102,190400,17092985,3455,3455,3455,3455,0
|
|
20240102,190300,17092985,3455,3455,3455,3455,0
|
|
20240102,190200,17092985,3455,3455,3455,3455,0
|
|
20240102,190100,17092985,3455,3455,3455,3455,0
|
|
20240102,190000,17092985,3455,3455,3455,3455,0
|
|
20240102,185900,17092985,3455,3455,3455,3455,0
|
|
20240102,185800,17092985,3455,3455,3455,3455,0
|
|
20240102,185700,17092985,3455,3455,3455,3455,0
|
|
20240102,185600,17092985,3455,3455,3455,3455,0
|
|
20240102,185500,17092985,3455,3455,3455,3455,0
|
|
20240102,185400,17092985,3455,3455,3455,3455,0
|
|
20240102,185300,17092985,3455,3455,3455,3455,0
|
|
20240102,185200,17092985,3455,3455,3455,3455,0
|
|
20240102,185100,17092985,3455,3455,3455,3455,0
|
|
20240102,185000,17092985,3455,3455,3455,3455,0
|
|
20240102,184900,17092985,3455,3455,3455,3455,54
|
|
20240102,184800,17092985,3455,3455,3455,3455,0
|
|
20240102,184700,17092985,3455,3455,3455,3455,0
|
|
20240102,184600,17092985,3455,3455,3455,3455,0
|
|
20240102,184500,17092985,3455,3455,3455,3455,0
|
|
20240102,184400,17092985,3455,3455,3455,3455,0
|
|
20240102,184300,17092985,3455,3455,3455,3455,0
|
|
20240102,184200,17092985,3455,3455,3455,3455,0
|
|
20240102,184100,17092985,3455,3455,3455,3455,0
|
|
20240102,184000,17092985,3455,3455,3455,3455,0
|
|
20240102,183900,17092985,3455,3455,3455,3455,0
|
|
20240102,183800,17092985,3455,3455,3455,3455,0
|
|
20240102,183700,17092985,3455,3455,3455,3455,0
|
|
20240102,183600,17092985,3455,3455,3455,3455,0
|
|
20240102,183500,17092985,3455,3455,3455,3455,0
|
|
20240102,183400,17092985,3455,3455,3455,3455,0
|
|
20240102,183300,17092985,3455,3455,3455,3455,0
|
|
20240102,183200,17092985,3455,3455,3455,3455,0
|
|
20240102,183100,17092985,3455,3455,3455,3455,0
|
|
20240102,183000,17092985,3455,3455,3455,3455,0
|
|
20240102,182900,17092985,3455,3455,3455,3455,0
|
|
20240102,182800,17092985,3455,3455,3455,3455,0
|
|
20240102,182700,17092985,3455,3455,3455,3455,0
|
|
20240102,182600,17092985,3455,3455,3455,3455,0
|
|
20240102,182500,17092985,3455,3455,3455,3455,0
|
|
20240102,182400,17092985,3455,3455,3455,3455,0
|
|
20240102,182300,17092985,3455,3455,3455,3455,0
|
|
20240102,182200,17092985,3455,3455,3455,3455,0
|
|
20240102,182100,17092985,3455,3455,3455,3455,0
|
|
20240102,182000,17092985,3455,3455,3455,3455,0
|
|
20240102,181900,17092985,3455,3455,3455,3455,54
|
|
20240102,181800,17092985,3455,3455,3455,3455,0
|
|
20240102,181700,17092985,3455,3455,3455,3455,0
|
|
20240102,181600,17092985,3455,3455,3455,3455,0
|
|
20240102,181500,17092985,3455,3455,3455,3455,0
|
|
20240102,181400,17092985,3455,3455,3455,3455,0
|
|
20240102,181300,17092985,3455,3455,3455,3455,0
|
|
20240102,181200,17092985,3455,3455,3455,3455,0
|
|
20240102,181100,17092985,3455,3455,3455,3455,0
|
|
20240102,181000,17092985,3455,3455,3455,3455,0
|
|
20240102,180900,17092985,3455,3455,3455,3455,0
|
|
20240102,180800,17092985,3455,3455,3455,3455,0
|
|
20240102,180700,17092985,3455,3455,3455,3455,0
|
|
20240102,180600,17092985,3455,3455,3455,3455,0
|
|
20240102,180500,17092985,3455,3455,3455,3455,0
|
|
20240102,180400,17092985,3455,3455,3455,3455,0
|
|
20240102,180300,17092985,3455,3455,3455,3455,0
|
|
20240102,180200,17092985,3455,3455,3455,3455,0
|
|
20240102,180100,17092985,3455,3455,3455,3455,0
|
|
20240102,180000,17092985,3455,3455,3455,3455,0
|
|
20240102,175900,17092985,3455,3455,3455,3455,0
|
|
20240102,175800,17092985,3455,3455,3455,3455,0
|
|
20240102,175700,17092985,3455,3455,3455,3455,0
|
|
20240102,175600,17092985,3455,3455,3455,3455,0
|
|
20240102,175500,17092985,3455,3455,3455,3455,0
|
|
20240102,175400,17092985,3455,3455,3455,3455,0
|
|
20240102,175300,17092985,3455,3455,3455,3455,0
|
|
20240102,175200,17092985,3455,3455,3455,3455,0
|
|
20240102,175100,17092985,3455,3455,3455,3455,0
|
|
20240102,175000,17092985,3455,3455,3455,3455,0
|
|
20240102,174900,17092985,3455,3455,3455,3455,54
|
|
20240102,174800,17092985,3455,3455,3455,3455,0
|
|
20240102,174700,17092985,3455,3455,3455,3455,0
|
|
20240102,174600,17092985,3455,3455,3455,3455,0
|
|
20240102,174500,17092985,3455,3455,3455,3455,0
|
|
20240102,174400,17092985,3455,3455,3455,3455,0
|
|
20240102,174300,17092985,3455,3455,3455,3455,0
|
|
20240102,174200,17092985,3455,3455,3455,3455,0
|
|
20240102,174100,17092985,3455,3455,3455,3455,0
|
|
20240102,174000,17092985,3455,3455,3455,3455,0
|
|
20240102,173900,17092985,3455,3455,3455,3455,0
|
|
20240102,173800,17092985,3455,3455,3455,3455,0
|
|
20240102,173700,17092985,3455,3455,3455,3455,0
|
|
20240102,173600,17092985,3455,3455,3455,3455,0
|
|
20240102,173500,17092985,3455,3455,3455,3455,0
|
|
20240102,173400,17092985,3455,3455,3455,3455,0
|
|
20240102,173300,17092985,3455,3455,3455,3455,0
|
|
20240102,173200,17092985,3455,3455,3455,3455,0
|
|
20240102,173100,17092985,3455,3455,3455,3455,0
|
|
20240102,173000,17092985,3455,3455,3455,3455,0
|
|
20240102,172900,17092985,3455,3455,3455,3455,0
|
|
20240102,172800,17092985,3455,3455,3455,3455,0
|
|
20240102,172700,17092985,3455,3455,3455,3455,0
|
|
20240102,172600,17092985,3455,3455,3455,3455,0
|
|
20240102,172500,17092985,3455,3455,3455,3455,0
|
|
20240102,172400,17092985,3455,3455,3455,3455,0
|
|
20240102,172300,17092985,3455,3455,3455,3455,0
|
|
20240102,172200,17092985,3455,3455,3455,3455,0
|
|
20240102,172100,17092985,3455,3455,3455,3455,0
|
|
20240102,172000,17092985,3455,3455,3455,3455,0
|
|
20240102,171900,17092985,3455,3455,3455,3455,54
|
|
20240102,171800,17092985,3455,3455,3455,3455,0
|
|
20240102,171700,17092985,3455,3455,3455,3455,0
|
|
20240102,171600,17092985,3455,3455,3455,3455,0
|
|
20240102,171500,17092985,3455,3455,3455,3455,0
|
|
20240102,171400,17092985,3455,3455,3455,3455,0
|
|
20240102,171300,17092985,3455,3455,3455,3455,0
|
|
20240102,171200,17092985,3455,3455,3455,3455,0
|
|
20240102,171100,17092985,3455,3455,3455,3455,0
|
|
20240102,171000,17092985,3455,3455,3455,3455,0
|
|
20240102,170900,17092985,3455,3455,3455,3455,0
|
|
20240102,170800,17092985,3455,3455,3455,3455,0
|
|
20240102,170700,17092985,3455,3455,3455,3455,0
|
|
20240102,170600,17092985,3455,3455,3455,3455,0
|
|
20240102,170500,17092985,3455,3455,3455,3455,0
|
|
20240102,170400,17092985,3455,3455,3455,3455,0
|
|
20240102,170300,17092985,3455,3455,3455,3455,0
|
|
20240102,170200,17092985,3455,3455,3455,3455,0
|
|
20240102,170100,17092985,3455,3455,3455,3455,0
|
|
20240102,170000,17092985,3455,3455,3455,3455,0
|
|
20240102,165900,17092985,3455,3455,3455,3455,0
|
|
20240102,165800,17092985,3455,3455,3455,3455,0
|
|
20240102,165700,17092985,3455,3455,3455,3455,0
|
|
20240102,165600,17092985,3455,3455,3455,3455,0
|
|
20240102,165500,17092985,3455,3455,3455,3455,0
|
|
20240102,165400,17092985,3455,3455,3455,3455,0
|
|
20240102,165300,17092985,3455,3455,3455,3455,0
|
|
20240102,165200,17092985,3455,3455,3455,3455,0
|
|
20240102,165100,17092985,3455,3455,3455,3455,0
|
|
20240102,165000,17092985,3455,3455,3455,3455,0
|
|
20240102,164900,17092985,3455,3455,3455,3455,54
|
|
20240102,164800,17092985,3455,3455,3455,3455,0
|
|
20240102,164700,17092985,3455,3455,3455,3455,0
|
|
20240102,164600,17092985,3455,3455,3455,3455,0
|
|
20240102,164500,17092985,3455,3455,3455,3455,0
|
|
20240102,164400,17092985,3455,3455,3455,3455,0
|
|
20240102,164300,17092985,3455,3455,3455,3455,0
|
|
20240102,164200,17092985,3455,3455,3455,3455,0
|
|
20240102,164100,17092985,3455,3455,3455,3455,0
|
|
20240102,164000,17092985,3455,3455,3455,3455,0
|
|
20240102,163900,17092985,3455,3455,3455,3455,0
|
|
20240102,163800,17092985,3455,3455,3455,3455,0
|
|
20240102,163700,17092985,3455,3455,3455,3455,0
|
|
20240102,163600,17092985,3455,3455,3455,3455,0
|
|
20240102,163500,17092985,3455,3455,3455,3455,0
|
|
20240102,163400,17092985,3455,3455,3455,3455,0
|
|
20240102,163300,17092985,3455,3455,3455,3455,0
|
|
20240102,163200,17092985,3455,3455,3455,3455,0
|
|
20240102,163100,17092985,3455,3455,3455,3455,0
|
|
20240102,163000,17092985,3455,3455,3455,3455,0
|
|
20240102,162900,17092985,3455,3455,3455,3455,0
|
|
20240102,162800,17092985,3455,3455,3455,3455,0
|
|
20240102,162700,17092985,3455,3455,3455,3455,0
|
|
20240102,162600,17092985,3455,3455,3455,3455,0
|
|
20240102,162500,17092985,3455,3455,3455,3455,0
|
|
20240102,162400,17092985,3455,3455,3455,3455,0
|
|
20240102,162300,17092985,3455,3455,3455,3455,0
|
|
20240102,162200,17092985,3455,3455,3455,3455,0
|
|
20240102,162100,17092985,3455,3455,3455,3455,0
|
|
20240102,162000,17092985,3455,3455,3455,3455,0
|
|
20240102,161900,17092985,3455,3455,3455,3455,54
|
|
20240102,161800,17092985,3455,3455,3455,3455,0
|
|
20240102,161700,17092985,3455,3455,3455,3455,0
|
|
20240102,161600,17092985,3455,3455,3455,3455,0
|
|
20240102,161500,17092985,3455,3455,3455,3455,0
|
|
20240102,161400,17092985,3455,3455,3455,3455,0
|
|
20240102,161300,17092985,3455,3455,3455,3455,0
|
|
20240102,161200,17092985,3455,3455,3455,3455,0
|
|
20240102,161100,17092985,3455,3455,3455,3455,0
|
|
20240102,161000,17092985,3455,3455,3455,3455,0
|
|
20240102,160900,17092985,3455,3455,3455,3455,0
|
|
20240102,160800,17092985,3455,3455,3455,3455,0
|
|
20240102,160700,17092985,3455,3455,3455,3455,0
|
|
20240102,160600,17092985,3455,3455,3455,3455,0
|
|
20240102,160500,17092985,3455,3455,3455,3455,0
|
|
20240102,160400,17092985,3455,3455,3455,3455,0
|
|
20240102,160300,17092985,3455,3455,3455,3455,0
|
|
20240102,160200,17092985,3455,3455,3455,3455,0
|
|
20240102,160100,17092985,3455,3455,3455,3455,0
|
|
20240102,160000,17092985,3455,3455,3455,3455,0
|
|
20240102,155900,17092985,3455,3455,3455,3455,0
|
|
20240102,155800,17092985,3455,3455,3455,3455,0
|
|
20240102,155700,17092985,3455,3455,3455,3455,0
|
|
20240102,155600,17092985,3455,3455,3455,3455,0
|
|
20240102,155500,17092985,3455,3455,3455,3455,0
|
|
20240102,155400,17092985,3455,3455,3455,3455,0
|
|
20240102,155300,17092985,3455,3455,3455,3455,0
|
|
20240102,155200,17092985,3455,3455,3455,3455,0
|
|
20240102,155100,17092985,3455,3455,3455,3455,0
|
|
20240102,155000,17092985,3455,3455,3455,3455,0
|
|
20240102,154900,17092985,3455,3455,3455,3455,54
|
|
20240102,154800,17092985,3455,3455,3455,3455,0
|
|
20240102,154700,17092985,3455,3455,3455,3455,0
|
|
20240102,154600,17092985,3455,3455,3455,3455,0
|
|
20240102,154500,17092985,3455,3455,3455,3455,0
|
|
20240102,154400,17092985,3455,3455,3455,3455,0
|
|
20240102,154300,17092985,3455,3455,3455,3455,0
|
|
20240102,154200,17092985,3455,3455,3455,3455,0
|
|
20240102,154100,17092985,3455,3455,3455,3455,0
|
|
20240102,154000,17092985,3455,3455,3455,3455,0
|
|
20240102,153900,17092985,3455,3455,3455,3455,0
|
|
20240102,153800,17092985,3455,3455,3455,3455,0
|
|
20240102,153700,17092985,3455,3455,3455,3455,0
|
|
20240102,153600,17092985,3455,3455,3455,3455,0
|
|
20240102,153500,17092985,3455,3455,3455,3455,0
|
|
20240102,153400,17092985,3455,3455,3455,3455,0
|
|
20240102,153300,17092985,3455,3455,3455,3455,0
|
|
20240102,153200,17092985,3455,3455,3455,3455,0
|
|
20240102,153100,17092985,3455,3455,3455,3455,0
|
|
20240102,153000,17092985,3455,3455,3455,3455,54
|
|
20240102,152900,16906415,3450,3450,3450,3450,0
|
|
20240102,152800,16906415,3450,3450,3450,3450,0
|
|
20240102,152700,16906415,3450,3450,3450,3450,0
|
|
20240102,152600,16906415,3450,3450,3450,3450,0
|
|
20240102,152500,16906415,3450,3450,3450,3450,0
|
|
20240102,152400,16906415,3450,3450,3450,3450,0
|
|
20240102,152300,16906415,3450,3450,3450,3450,0
|
|
20240102,152200,16906415,3450,3450,3450,3450,0
|
|
20240102,152100,16906415,3450,3450,3450,3450,0
|
|
20240102,152000,16906415,3450,3450,3450,3450,0
|
|
20240102,151900,16906415,3450,3450,3450,3450,0
|
|
20240102,151800,16906415,3450,3450,3450,3450,0
|
|
20240102,151700,16906415,3450,3450,3450,3450,9
|
|
20240102,151600,16875365,3425,3425,3425,3425,0
|
|
20240102,151500,16875365,3425,3435,3435,3425,1512
|
|
20240102,151400,11690730,3445,3445,3445,3445,0
|
|
20240102,151300,11690730,3445,3445,3445,3445,0
|
|
20240102,151200,11690730,3445,3445,3445,3445,0
|
|
20240102,151100,11690730,3445,3445,3445,3445,0
|
|
20240102,151000,11690730,3445,3445,3445,3445,5
|
|
20240102,150900,11673505,3435,3435,3435,3435,0
|
|
20240102,150800,11673505,3435,3435,3435,3435,0
|
|
20240102,150700,11673505,3435,3435,3435,3435,0
|
|
20240102,150600,11673505,3435,3435,3435,3435,0
|
|
20240102,150500,11673505,3435,3435,3435,3435,333
|
|
20240102,150400,10529650,3445,3445,3445,3445,0
|
|
20240102,150300,10529650,3445,3445,3445,3445,0
|
|
20240102,150200,10529650,3445,3445,3445,3445,0
|
|
20240102,150100,10529650,3445,3445,3445,3445,0
|
|
20240102,150000,10529650,3445,3445,3445,3445,0
|
|
20240102,145900,10529650,3445,3445,3445,3445,0
|
|
20240102,145800,10529650,3445,3445,3445,3445,0
|
|
20240102,145700,10529650,3445,3445,3445,3445,2
|
|
20240102,145600,10522760,3445,3445,3445,3445,0
|
|
20240102,145500,10522760,3445,3445,3445,3445,0
|
|
20240102,145400,10522760,3445,3445,3445,3445,0
|
|
20240102,145300,10522760,3445,3445,3445,3445,1
|
|
20240102,145200,10519315,3450,3450,3450,3450,0
|
|
20240102,145100,10519315,3450,3450,3450,3450,100
|
|
20240102,145000,10174315,3450,3450,3450,3450,0
|
|
20240102,144900,10174315,3450,3450,3450,3450,0
|
|
20240102,144800,10174315,3450,3450,3450,3450,0
|
|
20240102,144700,10174315,3450,3450,3450,3450,0
|
|
20240102,144600,10174315,3450,3450,3450,3450,0
|
|
20240102,144500,10174315,3450,3450,3450,3450,0
|
|
20240102,144400,10174315,3450,3450,3450,3450,0
|
|
20240102,144300,10174315,3450,3450,3450,3450,10
|
|
20240102,144200,10139815,3450,3450,3450,3450,0
|
|
20240102,144100,10139815,3450,3450,3450,3450,0
|
|
20240102,144000,10139815,3450,3450,3450,3450,0
|
|
20240102,143900,10139815,3450,3450,3450,3450,0
|
|
20240102,143800,10139815,3450,3450,3450,3450,0
|
|
20240102,143700,10139815,3450,3450,3450,3450,0
|
|
20240102,143600,10139815,3450,3450,3450,3450,1
|
|
20240102,143500,10136365,3450,3450,3450,3450,1
|
|
20240102,143400,10132915,3430,3430,3430,3430,0
|
|
20240102,143300,10132915,3430,3430,3430,3430,0
|
|
20240102,143200,10132915,3430,3430,3430,3430,0
|
|
20240102,143100,10132915,3430,3440,3440,3430,1072
|
|
20240102,143000,6448850,3450,3460,3460,3450,300
|
|
20240102,142900,5413805,3465,3465,3465,3465,1
|
|
20240102,142800,5410340,3465,3465,3465,3465,0
|
|
20240102,142700,5410340,3465,3465,3465,3465,0
|
|
20240102,142600,5410340,3465,3465,3465,3465,0
|
|
20240102,142500,5410340,3465,3465,3465,3465,0
|
|
20240102,142400,5410340,3465,3465,3465,3465,0
|
|
20240102,142300,5410340,3465,3465,3465,3465,0
|
|
20240102,142200,5410340,3465,3465,3465,3465,0
|
|
20240102,142100,5410340,3465,3465,3465,3465,0
|
|
20240102,142000,5410340,3465,3465,3465,3465,0
|
|
20240102,141900,5410340,3465,3465,3465,3465,0
|
|
20240102,141800,5410340,3465,3465,3465,3465,0
|
|
20240102,141700,5410340,3465,3465,3465,3465,0
|
|
20240102,141600,5410340,3465,3465,3465,3465,0
|
|
20240102,141500,5410340,3465,3465,3465,3465,0
|
|
20240102,141400,5410340,3465,3465,3465,3465,0
|
|
20240102,141300,5410340,3465,3465,3465,3465,0
|
|
20240102,141200,5410340,3465,3465,3465,3465,0
|
|
20240102,141100,5410340,3465,3465,3465,3465,0
|
|
20240102,141000,5410340,3465,3465,3465,3465,0
|
|
20240102,140900,5410340,3465,3465,3465,3465,0
|
|
20240102,140800,5410340,3465,3465,3465,3465,0
|
|
20240102,140700,5410340,3465,3465,3465,3465,0
|
|
20240102,140600,5410340,3465,3465,3465,3465,0
|
|
20240102,140500,5410340,3465,3465,3465,3465,0
|
|
20240102,140400,5410340,3465,3465,3465,3465,0
|
|
20240102,140300,5410340,3465,3465,3465,3465,0
|
|
20240102,140200,5410340,3465,3465,3465,3465,0
|
|
20240102,140100,5410340,3465,3465,3465,3465,0
|
|
20240102,140000,5410340,3465,3465,3465,3465,0
|
|
20240102,135900,5410340,3465,3465,3465,3465,0
|
|
20240102,135800,5410340,3465,3465,3465,3465,0
|
|
20240102,135700,5410340,3465,3465,3465,3465,0
|
|
20240102,135600,5410340,3465,3465,3465,3465,1
|
|
20240102,135500,5406875,3465,3465,3465,3465,0
|
|
20240102,135400,5406875,3465,3465,3465,3465,0
|
|
20240102,135300,5406875,3465,3465,3465,3465,0
|
|
20240102,135200,5406875,3465,3465,3465,3465,0
|
|
20240102,135100,5406875,3465,3465,3465,3465,0
|
|
20240102,135000,5406875,3465,3465,3465,3465,0
|
|
20240102,134900,5406875,3465,3465,3465,3465,0
|
|
20240102,134800,5406875,3465,3465,3465,3465,0
|
|
20240102,134700,5406875,3465,3465,3465,3465,0
|
|
20240102,134600,5406875,3465,3465,3465,3465,0
|
|
20240102,134500,5406875,3465,3465,3465,3465,0
|
|
20240102,134400,5406875,3465,3465,3465,3465,0
|
|
20240102,134300,5406875,3465,3465,3465,3465,0
|
|
20240102,134200,5406875,3465,3465,3465,3465,0
|
|
20240102,134100,5406875,3465,3465,3465,3465,0
|
|
20240102,134000,5406875,3465,3465,3465,3465,0
|
|
20240102,133900,5406875,3465,3465,3465,3465,0
|
|
20240102,133800,5406875,3465,3465,3465,3465,0
|
|
20240102,133700,5406875,3465,3465,3465,3465,0
|
|
20240102,133600,5406875,3465,3465,3465,3465,0
|
|
20240102,133500,5406875,3465,3465,3465,3465,0
|
|
20240102,133400,5406875,3465,3460,3465,3460,5
|
|
20240102,133300,5389570,3465,3465,3465,3465,58
|
|
20240102,133200,5188600,3470,3470,3470,3470,0
|
|
20240102,133100,5188600,3470,3470,3470,3470,6
|
|
20240102,133000,5167780,3470,3470,3470,3470,0
|
|
20240102,132900,5167780,3470,3470,3470,3470,0
|
|
20240102,132800,5167780,3470,3470,3470,3470,0
|
|
20240102,132700,5167780,3470,3470,3470,3470,0
|
|
20240102,132600,5167780,3470,3470,3470,3470,0
|
|
20240102,132500,5167780,3470,3470,3470,3470,0
|
|
20240102,132400,5167780,3470,3470,3470,3470,0
|
|
20240102,132300,5167780,3470,3465,3470,3465,30
|
|
20240102,132200,5063825,3465,3465,3465,3465,42
|
|
20240102,132100,4918295,3470,3470,3470,3470,0
|
|
20240102,132000,4918295,3470,3470,3470,3470,0
|
|
20240102,131900,4918295,3470,3470,3470,3470,0
|
|
20240102,131800,4918295,3470,3470,3470,3470,0
|
|
20240102,131700,4918295,3470,3470,3470,3470,1
|
|
20240102,131600,4914825,3440,3440,3440,3440,0
|
|
20240102,131500,4914825,3440,3440,3440,3440,0
|
|
20240102,131400,4914825,3440,3440,3440,3440,0
|
|
20240102,131300,4914825,3440,3440,3440,3440,0
|
|
20240102,131200,4914825,3440,3440,3440,3440,0
|
|
20240102,131100,4914825,3440,3460,3460,3440,259
|
|
20240102,131000,4021995,3465,3465,3465,3465,0
|
|
20240102,130900,4021995,3465,3465,3465,3465,0
|
|
20240102,130800,4021995,3465,3465,3465,3465,0
|
|
20240102,130700,4021995,3465,3465,3465,3465,0
|
|
20240102,130600,4021995,3465,3465,3465,3465,567
|
|
20240102,130500,2057340,3470,3470,3470,3470,0
|
|
20240102,130400,2057340,3470,3470,3470,3470,0
|
|
20240102,130300,2057340,3470,3470,3470,3470,0
|
|
20240102,130200,2057340,3470,3470,3470,3470,0
|
|
20240102,130100,2057340,3470,3470,3470,3470,0
|
|
20240102,130000,2057340,3470,3470,3470,3470,0
|
|
20240102,125900,2057340,3470,3470,3470,3470,0
|
|
20240102,125800,2057340,3470,3470,3470,3470,0
|
|
20240102,125700,2057340,3470,3470,3470,3470,0
|
|
20240102,125600,2057340,3470,3470,3470,3470,0
|
|
20240102,125500,2057340,3470,3470,3470,3470,0
|
|
20240102,125400,2057340,3470,3470,3470,3470,34
|
|
20240102,125300,1939360,3470,3470,3470,3470,0
|
|
20240102,125200,1939360,3470,3470,3470,3470,0
|
|
20240102,125100,1939360,3470,3470,3470,3470,0
|
|
20240102,125000,1939360,3470,3470,3470,3470,0
|
|
20240102,124900,1939360,3470,3470,3470,3470,0
|
|
20240102,124800,1939360,3470,3470,3470,3470,0
|
|
20240102,124700,1939360,3470,3470,3470,3470,0
|
|
20240102,124600,1939360,3470,3470,3470,3470,0
|
|
20240102,124500,1939360,3470,3470,3470,3470,0
|
|
20240102,124400,1939360,3470,3470,3470,3470,0
|
|
20240102,124300,1939360,3470,3470,3470,3470,0
|
|
20240102,124200,1939360,3470,3470,3470,3470,0
|
|
20240102,124100,1939360,3470,3470,3470,3470,0
|
|
20240102,124000,1939360,3470,3470,3470,3470,0
|
|
20240102,123900,1939360,3470,3470,3470,3470,0
|
|
20240102,123800,1939360,3470,3470,3470,3470,0
|
|
20240102,123700,1939360,3470,3470,3470,3470,0
|
|
20240102,123600,1939360,3470,3470,3470,3470,0
|
|
20240102,123500,1939360,3470,3470,3470,3470,0
|
|
20240102,123400,1939360,3470,3470,3470,3470,0
|
|
20240102,123300,1939360,3470,3470,3470,3470,0
|
|
20240102,123200,1939360,3470,3470,3470,3470,0
|
|
20240102,123100,1939360,3470,3470,3470,3470,0
|
|
20240102,123000,1939360,3470,3470,3470,3470,0
|
|
20240102,122900,1939360,3470,3470,3470,3470,0
|
|
20240102,122800,1939360,3470,3470,3470,3470,0
|
|
20240102,122700,1939360,3470,3470,3470,3470,0
|
|
20240102,122600,1939360,3470,3470,3470,3470,0
|
|
20240102,122500,1939360,3470,3470,3470,3470,0
|
|
20240102,122400,1939360,3470,3470,3470,3470,0
|
|
20240102,122300,1939360,3470,3470,3470,3470,0
|
|
20240102,122200,1939360,3470,3470,3470,3470,0
|
|
20240102,122100,1939360,3470,3470,3470,3470,0
|
|
20240102,122000,1939360,3470,3470,3470,3470,0
|
|
20240102,121900,1939360,3470,3470,3470,3470,0
|
|
20240102,121800,1939360,3470,3470,3470,3470,1
|
|
20240102,121700,1935890,3465,3465,3465,3465,0
|
|
20240102,121600,1935890,3465,3465,3465,3465,0
|
|
20240102,121500,1935890,3465,3465,3465,3465,0
|
|
20240102,121400,1935890,3465,3465,3465,3465,0
|
|
20240102,121300,1935890,3465,3465,3465,3465,0
|
|
20240102,121200,1935890,3465,3465,3465,3465,0
|
|
20240102,121100,1935890,3465,3465,3465,3465,0
|
|
20240102,121000,1935890,3465,3465,3465,3465,0
|
|
20240102,120900,1935890,3465,3465,3465,3465,0
|
|
20240102,120800,1935890,3465,3465,3465,3465,0
|
|
20240102,120700,1935890,3465,3465,3465,3465,0
|
|
20240102,120600,1935890,3465,3465,3465,3465,0
|
|
20240102,120500,1935890,3465,3465,3465,3465,0
|
|
20240102,120400,1935890,3465,3465,3465,3465,0
|
|
20240102,120300,1935890,3465,3465,3465,3465,0
|
|
20240102,120200,1935890,3465,3465,3465,3465,0
|
|
20240102,120100,1935890,3465,3465,3465,3465,25
|
|
20240102,120000,1849265,3470,3470,3470,3470,1
|
|
20240102,115900,1845795,3470,3470,3470,3470,0
|
|
20240102,115800,1845795,3470,3470,3470,3470,0
|
|
20240102,115700,1845795,3470,3470,3470,3470,0
|
|
20240102,115600,1845795,3470,3470,3470,3470,0
|
|
20240102,115500,1845795,3470,3470,3470,3470,0
|
|
20240102,115400,1845795,3470,3470,3470,3470,0
|
|
20240102,115300,1845795,3470,3470,3470,3470,0
|
|
20240102,115200,1845795,3470,3470,3470,3470,0
|
|
20240102,115100,1845795,3470,3470,3470,3470,28
|
|
20240102,115000,1748635,3475,3475,3475,3475,40
|
|
20240102,114900,1609635,3475,3475,3475,3475,0
|
|
20240102,114800,1609635,3475,3475,3475,3475,0
|
|
20240102,114700,1609635,3475,3475,3475,3475,0
|
|
20240102,114600,1609635,3475,3475,3475,3475,0
|
|
20240102,114500,1609635,3475,3475,3475,3475,0
|
|
20240102,114400,1609635,3475,3475,3475,3475,0
|
|
20240102,114300,1609635,3475,3475,3475,3475,0
|
|
20240102,114200,1609635,3475,3475,3475,3475,0
|
|
20240102,114100,1609635,3475,3475,3475,3475,1
|
|
20240102,114000,1606160,3475,3475,3475,3475,0
|
|
20240102,113900,1606160,3475,3475,3475,3475,0
|
|
20240102,113800,1606160,3475,3475,3475,3475,10
|
|
20240102,113700,1571410,3480,3480,3480,3480,0
|
|
20240102,113600,1571410,3480,3480,3480,3480,0
|
|
20240102,113500,1571410,3480,3480,3480,3480,0
|
|
20240102,113400,1571410,3480,3480,3480,3480,0
|
|
20240102,113300,1571410,3480,3480,3480,3480,0
|
|
20240102,113200,1571410,3480,3480,3480,3480,0
|
|
20240102,113100,1571410,3480,3480,3480,3480,0
|
|
20240102,113000,1571410,3480,3480,3480,3480,0
|
|
20240102,112900,1571410,3480,3480,3480,3480,0
|
|
20240102,112800,1571410,3480,3480,3480,3480,0
|
|
20240102,112700,1571410,3480,3480,3480,3480,42
|
|
20240102,112600,1425250,3480,3480,3480,3480,0
|
|
20240102,112500,1425250,3480,3480,3480,3480,0
|
|
20240102,112400,1425250,3480,3480,3480,3480,0
|
|
20240102,112300,1425250,3480,3480,3480,3480,0
|
|
20240102,112200,1425250,3480,3480,3480,3480,1
|
|
20240102,112100,1421770,3475,3475,3475,3475,0
|
|
20240102,112000,1421770,3475,3475,3475,3475,0
|
|
20240102,111900,1421770,3475,3475,3475,3475,0
|
|
20240102,111800,1421770,3475,3475,3475,3475,0
|
|
20240102,111700,1421770,3475,3475,3475,3475,0
|
|
20240102,111600,1421770,3475,3475,3475,3475,0
|
|
20240102,111500,1421770,3475,3475,3475,3475,0
|
|
20240102,111400,1421770,3475,3475,3475,3475,0
|
|
20240102,111300,1421770,3475,3475,3475,3475,21
|
|
20240102,111200,1348795,3475,3475,3475,3475,0
|
|
20240102,111100,1348795,3475,3475,3475,3475,0
|
|
20240102,111000,1348795,3475,3475,3475,3475,1
|
|
20240102,110900,1345320,3480,3480,3480,3480,0
|
|
20240102,110800,1345320,3480,3480,3480,3480,0
|
|
20240102,110700,1345320,3480,3480,3480,3480,0
|
|
20240102,110600,1345320,3480,3480,3480,3480,29
|
|
20240102,110500,1244400,3480,3480,3480,3480,0
|
|
20240102,110400,1244400,3480,3480,3480,3480,0
|
|
20240102,110300,1244400,3480,3480,3480,3480,0
|
|
20240102,110200,1244400,3480,3480,3480,3480,5
|
|
20240102,110100,1227000,3480,3480,3480,3480,0
|
|
20240102,110000,1227000,3480,3480,3480,3480,1
|
|
20240102,105900,1223520,3480,3480,3480,3480,0
|
|
20240102,105800,1223520,3480,3480,3480,3480,0
|
|
20240102,105700,1223520,3480,3480,3480,3480,0
|
|
20240102,105600,1223520,3480,3480,3480,3480,0
|
|
20240102,105500,1223520,3480,3480,3480,3480,0
|
|
20240102,105400,1223520,3480,3480,3480,3480,0
|
|
20240102,105300,1223520,3480,3480,3480,3480,0
|
|
20240102,105200,1223520,3480,3480,3480,3480,0
|
|
20240102,105100,1223520,3480,3480,3480,3480,0
|
|
20240102,105000,1223520,3480,3480,3480,3480,0
|
|
20240102,104900,1223520,3480,3480,3480,3480,0
|
|
20240102,104800,1223520,3480,3480,3480,3480,0
|
|
20240102,104700,1223520,3480,3480,3480,3480,0
|
|
20240102,104600,1223520,3480,3480,3480,3480,0
|
|
20240102,104500,1223520,3480,3480,3480,3480,0
|
|
20240102,104400,1223520,3480,3480,3480,3480,0
|
|
20240102,104300,1223520,3480,3480,3480,3480,0
|
|
20240102,104200,1223520,3480,3480,3480,3480,0
|
|
20240102,104100,1223520,3480,3480,3480,3480,0
|
|
20240102,104000,1223520,3480,3480,3480,3480,7
|
|
20240102,103900,1199160,3485,3485,3485,3485,0
|
|
20240102,103800,1199160,3485,3485,3485,3485,0
|
|
20240102,103700,1199160,3485,3485,3485,3485,0
|
|
20240102,103600,1199160,3485,3485,3485,3485,0
|
|
20240102,103500,1199160,3485,3485,3485,3485,0
|
|
20240102,103400,1199160,3485,3485,3485,3485,0
|
|
20240102,103300,1199160,3485,3485,3485,3485,0
|
|
20240102,103200,1199160,3485,3485,3485,3485,0
|
|
20240102,103100,1199160,3485,3485,3485,3485,0
|
|
20240102,103000,1199160,3485,3485,3485,3485,0
|
|
20240102,102900,1199160,3485,3485,3485,3485,0
|
|
20240102,102800,1199160,3485,3485,3485,3485,1
|
|
20240102,102700,1195675,3425,3425,3425,3425,0
|
|
20240102,102600,1195675,3425,3425,3425,3425,0
|
|
20240102,102500,1195675,3425,3425,3425,3425,0
|
|
20240102,102400,1195675,3425,3425,3425,3425,0
|
|
20240102,102300,1195675,3425,3435,3435,3425,38
|
|
20240102,102200,1065390,3500,3500,3500,3500,0
|
|
20240102,102100,1065390,3500,3500,3500,3500,0
|
|
20240102,102000,1065390,3500,3500,3500,3500,0
|
|
20240102,101900,1065390,3500,3500,3500,3500,0
|
|
20240102,101800,1065390,3500,3500,3500,3500,0
|
|
20240102,101700,1065390,3500,3500,3500,3500,0
|
|
20240102,101600,1065390,3500,3500,3500,3500,0
|
|
20240102,101500,1065390,3500,3500,3500,3500,0
|
|
20240102,101400,1065390,3500,3475,3500,3460,140
|
|
20240102,101300,577730,3425,3470,3470,3425,98
|
|
20240102,101200,240095,3480,3480,3480,3480,0
|
|
20240102,101100,240095,3480,3480,3480,3480,0
|
|
20240102,101000,240095,3480,3480,3480,3480,0
|
|
20240102,100900,240095,3480,3480,3480,3480,0
|
|
20240102,100800,240095,3480,3475,3480,3475,4
|
|
20240102,100700,226190,3470,3470,3470,3470,0
|
|
20240102,100600,226190,3470,3470,3470,3470,0
|
|
20240102,100500,226190,3470,3470,3470,3470,1
|
|
20240102,100400,222720,3480,3480,3480,3480,7
|
|
20240102,100300,198360,3480,3480,3480,3480,47
|
|
20240102,100200,34800,3480,3480,3480,3480,3
|
|
20240102,100100,24360,3480,3480,3480,3480,0
|
|
20240102,100000,24360,3480,3480,3480,3480,7
|