701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,203800,73694450,6670,6670,6670,6670,256
|
|
20240105,203700,73694450,6670,6670,6670,6670,0
|
|
20240105,203600,73694450,6670,6670,6670,6670,0
|
|
20240105,203500,73694450,6670,6670,6670,6670,0
|
|
20240105,203400,73694450,6670,6670,6670,6670,0
|
|
20240105,203300,73694450,6670,6670,6670,6670,0
|
|
20240105,203200,73694450,6670,6670,6670,6670,0
|
|
20240105,203100,73694450,6670,6670,6670,6670,0
|
|
20240105,203000,73694450,6670,6670,6670,6670,0
|
|
20240105,202900,73694450,6670,6670,6670,6670,0
|
|
20240105,202800,73694450,6670,6670,6670,6670,0
|
|
20240105,202700,73694450,6670,6670,6670,6670,0
|
|
20240105,202600,73694450,6670,6670,6670,6670,0
|
|
20240105,202500,73694450,6670,6670,6670,6670,0
|
|
20240105,202400,73694450,6670,6670,6670,6670,0
|
|
20240105,202300,73694450,6670,6670,6670,6670,0
|
|
20240105,202200,73694450,6670,6670,6670,6670,0
|
|
20240105,202100,73694450,6670,6670,6670,6670,0
|
|
20240105,202000,73694450,6670,6670,6670,6670,0
|
|
20240105,201900,73694450,6670,6670,6670,6670,0
|
|
20240105,201800,73694450,6670,6670,6670,6670,0
|
|
20240105,201700,73694450,6670,6670,6670,6670,0
|
|
20240105,201600,73694450,6670,6670,6670,6670,0
|
|
20240105,201500,73694450,6670,6670,6670,6670,0
|
|
20240105,201400,73694450,6670,6670,6670,6670,0
|
|
20240105,201300,73694450,6670,6670,6670,6670,0
|
|
20240105,201200,73694450,6670,6670,6670,6670,0
|
|
20240105,201100,73694450,6670,6670,6670,6670,0
|
|
20240105,201000,73694450,6670,6670,6670,6670,0
|
|
20240105,200900,73694450,6670,6670,6670,6670,0
|
|
20240105,200800,73694450,6670,6670,6670,6670,256
|
|
20240105,200700,73694450,6670,6670,6670,6670,0
|
|
20240105,200600,73694450,6670,6670,6670,6670,0
|
|
20240105,200500,73694450,6670,6670,6670,6670,0
|
|
20240105,200400,73694450,6670,6670,6670,6670,0
|
|
20240105,200300,73694450,6670,6670,6670,6670,0
|
|
20240105,200200,73694450,6670,6670,6670,6670,0
|
|
20240105,200100,73694450,6670,6670,6670,6670,0
|
|
20240105,200000,73694450,6670,6670,6670,6670,0
|
|
20240105,195900,73694450,6670,6670,6670,6670,0
|
|
20240105,195800,73694450,6670,6670,6670,6670,0
|
|
20240105,195700,73694450,6670,6670,6670,6670,0
|
|
20240105,195600,73694450,6670,6670,6670,6670,0
|
|
20240105,195500,73694450,6670,6670,6670,6670,0
|
|
20240105,195400,73694450,6670,6670,6670,6670,0
|
|
20240105,195300,73694450,6670,6670,6670,6670,0
|
|
20240105,195200,73694450,6670,6670,6670,6670,0
|
|
20240105,195100,73694450,6670,6670,6670,6670,0
|
|
20240105,195000,73694450,6670,6670,6670,6670,0
|
|
20240105,194900,73694450,6670,6670,6670,6670,0
|
|
20240105,194800,73694450,6670,6670,6670,6670,0
|
|
20240105,194700,73694450,6670,6670,6670,6670,0
|
|
20240105,194600,73694450,6670,6670,6670,6670,0
|
|
20240105,194500,73694450,6670,6670,6670,6670,0
|
|
20240105,194400,73694450,6670,6670,6670,6670,0
|
|
20240105,194300,73694450,6670,6670,6670,6670,0
|
|
20240105,194200,73694450,6670,6670,6670,6670,0
|
|
20240105,194100,73694450,6670,6670,6670,6670,0
|
|
20240105,194000,73694450,6670,6670,6670,6670,0
|
|
20240105,193900,73694450,6670,6670,6670,6670,0
|
|
20240105,193800,73694450,6670,6670,6670,6670,256
|
|
20240105,193700,73694450,6670,6670,6670,6670,0
|
|
20240105,193600,73694450,6670,6670,6670,6670,0
|
|
20240105,193500,73694450,6670,6670,6670,6670,0
|
|
20240105,193400,73694450,6670,6670,6670,6670,0
|
|
20240105,193300,73694450,6670,6670,6670,6670,0
|
|
20240105,193200,73694450,6670,6670,6670,6670,0
|
|
20240105,193100,73694450,6670,6670,6670,6670,0
|
|
20240105,193000,73694450,6670,6670,6670,6670,0
|
|
20240105,192900,73694450,6670,6670,6670,6670,0
|
|
20240105,192800,73694450,6670,6670,6670,6670,0
|
|
20240105,192700,73694450,6670,6670,6670,6670,0
|
|
20240105,192600,73694450,6670,6670,6670,6670,0
|
|
20240105,192500,73694450,6670,6670,6670,6670,0
|
|
20240105,192400,73694450,6670,6670,6670,6670,0
|
|
20240105,192300,73694450,6670,6670,6670,6670,0
|
|
20240105,192200,73694450,6670,6670,6670,6670,0
|
|
20240105,192100,73694450,6670,6670,6670,6670,0
|
|
20240105,192000,73694450,6670,6670,6670,6670,0
|
|
20240105,191900,73694450,6670,6670,6670,6670,0
|
|
20240105,191800,73694450,6670,6670,6670,6670,0
|
|
20240105,191700,73694450,6670,6670,6670,6670,0
|
|
20240105,191600,73694450,6670,6670,6670,6670,0
|
|
20240105,191500,73694450,6670,6670,6670,6670,0
|
|
20240105,191400,73694450,6670,6670,6670,6670,0
|
|
20240105,191300,73694450,6670,6670,6670,6670,0
|
|
20240105,191200,73694450,6670,6670,6670,6670,0
|
|
20240105,191100,73694450,6670,6670,6670,6670,0
|
|
20240105,191000,73694450,6670,6670,6670,6670,0
|
|
20240105,190900,73694450,6670,6670,6670,6670,0
|
|
20240105,190800,73694450,6670,6670,6670,6670,256
|
|
20240105,190700,73694450,6670,6670,6670,6670,0
|
|
20240105,190600,73694450,6670,6670,6670,6670,0
|
|
20240105,190500,73694450,6670,6670,6670,6670,0
|
|
20240105,190400,73694450,6670,6670,6670,6670,0
|
|
20240105,190300,73694450,6670,6670,6670,6670,0
|
|
20240105,190200,73694450,6670,6670,6670,6670,0
|
|
20240105,190100,73694450,6670,6670,6670,6670,0
|
|
20240105,190000,73694450,6670,6670,6670,6670,0
|
|
20240105,185900,73694450,6670,6670,6670,6670,0
|
|
20240105,185800,73694450,6670,6670,6670,6670,0
|
|
20240105,185700,73694450,6670,6670,6670,6670,0
|
|
20240105,185600,73694450,6670,6670,6670,6670,0
|
|
20240105,185500,73694450,6670,6670,6670,6670,0
|
|
20240105,185400,73694450,6670,6670,6670,6670,0
|
|
20240105,185300,73694450,6670,6670,6670,6670,0
|
|
20240105,185200,73694450,6670,6670,6670,6670,0
|
|
20240105,185100,73694450,6670,6670,6670,6670,0
|
|
20240105,185000,73694450,6670,6670,6670,6670,0
|
|
20240105,184900,73694450,6670,6670,6670,6670,0
|
|
20240105,184800,73694450,6670,6670,6670,6670,0
|
|
20240105,184700,73694450,6670,6670,6670,6670,0
|
|
20240105,184600,73694450,6670,6670,6670,6670,0
|
|
20240105,184500,73694450,6670,6670,6670,6670,0
|
|
20240105,184400,73694450,6670,6670,6670,6670,0
|
|
20240105,184300,73694450,6670,6670,6670,6670,0
|
|
20240105,184200,73694450,6670,6670,6670,6670,0
|
|
20240105,184100,73694450,6670,6670,6670,6670,0
|
|
20240105,184000,73694450,6670,6670,6670,6670,0
|
|
20240105,183900,73694450,6670,6670,6670,6670,0
|
|
20240105,183800,73694450,6670,6670,6670,6670,256
|
|
20240105,183700,73694450,6670,6670,6670,6670,0
|
|
20240105,183600,73694450,6670,6670,6670,6670,0
|
|
20240105,183500,73694450,6670,6670,6670,6670,0
|
|
20240105,183400,73694450,6670,6670,6670,6670,0
|
|
20240105,183300,73694450,6670,6670,6670,6670,0
|
|
20240105,183200,73694450,6670,6670,6670,6670,0
|
|
20240105,183100,73694450,6670,6670,6670,6670,0
|
|
20240105,183000,73694450,6670,6670,6670,6670,0
|
|
20240105,182900,73694450,6670,6670,6670,6670,0
|
|
20240105,182800,73694450,6670,6670,6670,6670,0
|
|
20240105,182700,73694450,6670,6670,6670,6670,0
|
|
20240105,182600,73694450,6670,6670,6670,6670,0
|
|
20240105,182500,73694450,6670,6670,6670,6670,0
|
|
20240105,182400,73694450,6670,6670,6670,6670,0
|
|
20240105,182300,73694450,6670,6670,6670,6670,0
|
|
20240105,182200,73694450,6670,6670,6670,6670,0
|
|
20240105,182100,73694450,6670,6670,6670,6670,0
|
|
20240105,182000,73694450,6670,6670,6670,6670,0
|
|
20240105,181900,73694450,6670,6670,6670,6670,0
|
|
20240105,181800,73694450,6670,6670,6670,6670,0
|
|
20240105,181700,73694450,6670,6670,6670,6670,0
|
|
20240105,181600,73694450,6670,6670,6670,6670,0
|
|
20240105,181500,73694450,6670,6670,6670,6670,0
|
|
20240105,181400,73694450,6670,6670,6670,6670,0
|
|
20240105,181300,73694450,6670,6670,6670,6670,0
|
|
20240105,181200,73694450,6670,6670,6670,6670,0
|
|
20240105,181100,73694450,6670,6670,6670,6670,0
|
|
20240105,181000,73694450,6670,6670,6670,6670,0
|
|
20240105,180900,73694450,6670,6670,6670,6670,0
|
|
20240105,180800,73694450,6670,6670,6670,6670,256
|
|
20240105,180700,73694450,6670,6670,6670,6670,0
|
|
20240105,180600,73694450,6670,6670,6670,6670,0
|
|
20240105,180500,73694450,6670,6670,6670,6670,0
|
|
20240105,180400,73694450,6670,6670,6670,6670,0
|
|
20240105,180300,73694450,6670,6670,6670,6670,0
|
|
20240105,180200,73694450,6670,6670,6670,6670,0
|
|
20240105,180100,73694450,6670,6670,6670,6670,0
|
|
20240105,180000,73694450,6670,6670,6670,6670,0
|
|
20240105,175900,73694450,6670,6670,6670,6670,0
|
|
20240105,175800,73694450,6670,6670,6670,6670,0
|
|
20240105,175700,73694450,6670,6670,6670,6670,0
|
|
20240105,175600,73694450,6670,6670,6670,6670,0
|
|
20240105,175500,73694450,6670,6670,6670,6670,0
|
|
20240105,175400,73694450,6670,6670,6670,6670,0
|
|
20240105,175300,73694450,6670,6670,6670,6670,0
|
|
20240105,175200,73694450,6670,6670,6670,6670,0
|
|
20240105,175100,73694450,6670,6670,6670,6670,0
|
|
20240105,175000,73694450,6670,6670,6670,6670,0
|
|
20240105,174900,73694450,6670,6670,6670,6670,0
|
|
20240105,174800,73694450,6670,6670,6670,6670,0
|
|
20240105,174700,73694450,6670,6670,6670,6670,0
|
|
20240105,174600,73694450,6670,6670,6670,6670,0
|
|
20240105,174500,73694450,6670,6670,6670,6670,0
|
|
20240105,174400,73694450,6670,6670,6670,6670,0
|
|
20240105,174300,73694450,6670,6670,6670,6670,0
|
|
20240105,174200,73694450,6670,6670,6670,6670,0
|
|
20240105,174100,73694450,6670,6670,6670,6670,0
|
|
20240105,174000,73694450,6670,6670,6670,6670,0
|
|
20240105,173900,73694450,6670,6670,6670,6670,0
|
|
20240105,173800,73694450,6670,6670,6670,6670,256
|
|
20240105,173700,73694450,6670,6670,6670,6670,0
|
|
20240105,173600,73694450,6670,6670,6670,6670,0
|
|
20240105,173500,73694450,6670,6670,6670,6670,0
|
|
20240105,173400,73694450,6670,6670,6670,6670,0
|
|
20240105,173300,73694450,6670,6670,6670,6670,0
|
|
20240105,173200,73694450,6670,6670,6670,6670,0
|
|
20240105,173100,73694450,6670,6670,6670,6670,0
|
|
20240105,173000,73694450,6670,6670,6670,6670,0
|
|
20240105,172900,73694450,6670,6670,6670,6670,0
|
|
20240105,172800,73694450,6670,6670,6670,6670,0
|
|
20240105,172700,73694450,6670,6670,6670,6670,0
|
|
20240105,172600,73694450,6670,6670,6670,6670,0
|
|
20240105,172500,73694450,6670,6670,6670,6670,0
|
|
20240105,172400,73694450,6670,6670,6670,6670,0
|
|
20240105,172300,73694450,6670,6670,6670,6670,0
|
|
20240105,172200,73694450,6670,6670,6670,6670,0
|
|
20240105,172100,73694450,6670,6670,6670,6670,0
|
|
20240105,172000,73694450,6670,6670,6670,6670,0
|
|
20240105,171900,73694450,6670,6670,6670,6670,0
|
|
20240105,171800,73694450,6670,6670,6670,6670,0
|
|
20240105,171700,73694450,6670,6670,6670,6670,0
|
|
20240105,171600,73694450,6670,6670,6670,6670,0
|
|
20240105,171500,73694450,6670,6670,6670,6670,0
|
|
20240105,171400,73694450,6670,6670,6670,6670,0
|
|
20240105,171300,73694450,6670,6670,6670,6670,0
|
|
20240105,171200,73694450,6670,6670,6670,6670,0
|
|
20240105,171100,73694450,6670,6670,6670,6670,0
|
|
20240105,171000,73694450,6670,6670,6670,6670,0
|
|
20240105,170900,73694450,6670,6670,6670,6670,0
|
|
20240105,170800,73694450,6670,6670,6670,6670,256
|
|
20240105,170700,73694450,6670,6670,6670,6670,0
|
|
20240105,170600,73694450,6670,6670,6670,6670,0
|
|
20240105,170500,73694450,6670,6670,6670,6670,0
|
|
20240105,170400,73694450,6670,6670,6670,6670,0
|
|
20240105,170300,73694450,6670,6670,6670,6670,0
|
|
20240105,170200,73694450,6670,6670,6670,6670,0
|
|
20240105,170100,73694450,6670,6670,6670,6670,0
|
|
20240105,170000,73694450,6670,6670,6670,6670,0
|
|
20240105,165900,73694450,6670,6670,6670,6670,0
|
|
20240105,165800,73694450,6670,6670,6670,6670,0
|
|
20240105,165700,73694450,6670,6670,6670,6670,0
|
|
20240105,165600,73694450,6670,6670,6670,6670,0
|
|
20240105,165500,73694450,6670,6670,6670,6670,0
|
|
20240105,165400,73694450,6670,6670,6670,6670,0
|
|
20240105,165300,73694450,6670,6670,6670,6670,0
|
|
20240105,165200,73694450,6670,6670,6670,6670,0
|
|
20240105,165100,73694450,6670,6670,6670,6670,0
|
|
20240105,165000,73694450,6670,6670,6670,6670,0
|
|
20240105,164900,73694450,6670,6670,6670,6670,0
|
|
20240105,164800,73694450,6670,6670,6670,6670,0
|
|
20240105,164700,73694450,6670,6670,6670,6670,0
|
|
20240105,164600,73694450,6670,6670,6670,6670,0
|
|
20240105,164500,73694450,6670,6670,6670,6670,0
|
|
20240105,164400,73694450,6670,6670,6670,6670,0
|
|
20240105,164300,73694450,6670,6670,6670,6670,0
|
|
20240105,164200,73694450,6670,6670,6670,6670,0
|
|
20240105,164100,73694450,6670,6670,6670,6670,0
|
|
20240105,164000,73694450,6670,6670,6670,6670,0
|
|
20240105,163900,73694450,6670,6670,6670,6670,0
|
|
20240105,163800,73694450,6670,6670,6670,6670,256
|
|
20240105,163700,73694450,6670,6670,6670,6670,0
|
|
20240105,163600,73694450,6670,6670,6670,6670,0
|
|
20240105,163500,73694450,6670,6670,6670,6670,0
|
|
20240105,163400,73694450,6670,6670,6670,6670,0
|
|
20240105,163300,73694450,6670,6670,6670,6670,0
|
|
20240105,163200,73694450,6670,6670,6670,6670,0
|
|
20240105,163100,73694450,6670,6670,6670,6670,0
|
|
20240105,163000,73694450,6670,6670,6670,6670,0
|
|
20240105,162900,73694450,6670,6670,6670,6670,0
|
|
20240105,162800,73694450,6670,6670,6670,6670,0
|
|
20240105,162700,73694450,6670,6670,6670,6670,0
|
|
20240105,162600,73694450,6670,6670,6670,6670,0
|
|
20240105,162500,73694450,6670,6670,6670,6670,0
|
|
20240105,162400,73694450,6670,6670,6670,6670,0
|
|
20240105,162300,73694450,6670,6670,6670,6670,0
|
|
20240105,162200,73694450,6670,6670,6670,6670,0
|
|
20240105,162100,73694450,6670,6670,6670,6670,0
|
|
20240105,162000,73694450,6670,6670,6670,6670,0
|
|
20240105,161900,73694450,6670,6670,6670,6670,0
|
|
20240105,161800,73694450,6670,6670,6670,6670,0
|
|
20240105,161700,73694450,6670,6670,6670,6670,0
|
|
20240105,161600,73694450,6670,6670,6670,6670,0
|
|
20240105,161500,73694450,6670,6670,6670,6670,0
|
|
20240105,161400,73694450,6670,6670,6670,6670,0
|
|
20240105,161300,73694450,6670,6670,6670,6670,0
|
|
20240105,161200,73694450,6670,6670,6670,6670,0
|
|
20240105,161100,73694450,6670,6670,6670,6670,0
|
|
20240105,161000,73694450,6670,6670,6670,6670,0
|
|
20240105,160900,73694450,6670,6670,6670,6670,0
|
|
20240105,160800,73694450,6670,6670,6670,6670,256
|
|
20240105,160700,73694450,6670,6670,6670,6670,0
|
|
20240105,160600,73694450,6670,6670,6670,6670,0
|
|
20240105,160500,73694450,6670,6670,6670,6670,0
|
|
20240105,160400,73694450,6670,6670,6670,6670,0
|
|
20240105,160300,73694450,6670,6670,6670,6670,0
|
|
20240105,160200,73694450,6670,6670,6670,6670,0
|
|
20240105,160100,73694450,6670,6670,6670,6670,0
|
|
20240105,160000,73694450,6670,6670,6670,6670,0
|
|
20240105,155900,73694450,6670,6670,6670,6670,0
|
|
20240105,155800,73694450,6670,6670,6670,6670,0
|
|
20240105,155700,73694450,6670,6670,6670,6670,0
|
|
20240105,155600,73694450,6670,6670,6670,6670,0
|
|
20240105,155500,73694450,6670,6670,6670,6670,0
|
|
20240105,155400,73694450,6670,6670,6670,6670,0
|
|
20240105,155300,73694450,6670,6670,6670,6670,0
|
|
20240105,155200,73694450,6670,6670,6670,6670,0
|
|
20240105,155100,73694450,6670,6670,6670,6670,0
|
|
20240105,155000,73694450,6670,6670,6670,6670,0
|
|
20240105,154900,73694450,6670,6670,6670,6670,0
|
|
20240105,154800,73694450,6670,6670,6670,6670,0
|
|
20240105,154700,73694450,6670,6670,6670,6670,0
|
|
20240105,154600,73694450,6670,6670,6670,6670,0
|
|
20240105,154500,73694450,6670,6670,6670,6670,0
|
|
20240105,154400,73694450,6670,6670,6670,6670,0
|
|
20240105,154300,73694450,6670,6670,6670,6670,0
|
|
20240105,154200,73694450,6670,6670,6670,6670,0
|
|
20240105,154100,73694450,6670,6670,6670,6670,0
|
|
20240105,154000,73694450,6670,6670,6670,6670,0
|
|
20240105,153900,73694450,6670,6670,6670,6670,0
|
|
20240105,153800,73694450,6670,6670,6670,6670,256
|
|
20240105,153700,73694450,6670,6670,6670,6670,0
|
|
20240105,153600,73694450,6670,6670,6670,6670,0
|
|
20240105,153500,73694450,6670,6670,6670,6670,0
|
|
20240105,153400,73694450,6670,6670,6670,6670,0
|
|
20240105,153300,73694450,6670,6670,6670,6670,0
|
|
20240105,153200,73694450,6670,6670,6670,6670,0
|
|
20240105,153100,73694450,6670,6670,6670,6670,0
|
|
20240105,153000,73694450,6670,6670,6670,6670,256
|
|
20240105,152900,71986930,6720,6720,6720,6720,0
|
|
20240105,152800,71986930,6720,6720,6720,6720,0
|
|
20240105,152700,71986930,6720,6720,6720,6720,0
|
|
20240105,152600,71986930,6720,6720,6720,6720,0
|
|
20240105,152500,71986930,6720,6720,6720,6720,0
|
|
20240105,152400,71986930,6720,6720,6720,6720,0
|
|
20240105,152300,71986930,6720,6720,6720,6720,0
|
|
20240105,152200,71986930,6720,6720,6720,6720,0
|
|
20240105,152100,71986930,6720,6720,6720,6720,0
|
|
20240105,152000,71986930,6720,6720,6720,6720,0
|
|
20240105,151900,71986930,6720,6720,6720,6720,1
|
|
20240105,151800,71980210,6710,6710,6710,6710,296
|
|
20240105,151700,69994050,6710,6710,6710,6710,0
|
|
20240105,151600,69994050,6710,6710,6710,6710,68
|
|
20240105,151500,69537770,6710,6710,6710,6710,200
|
|
20240105,151400,68195770,6710,6710,6710,6710,59
|
|
20240105,151300,67799880,6670,6670,6670,6670,1
|
|
20240105,151200,67793210,6710,6710,6710,6710,0
|
|
20240105,151100,67793210,6710,6710,6710,6710,0
|
|
20240105,151000,67793210,6710,6710,6710,6710,0
|
|
20240105,150900,67793210,6710,6710,6710,6710,0
|
|
20240105,150800,67793210,6710,6710,6710,6710,0
|
|
20240105,150700,67793210,6710,6710,6710,6710,0
|
|
20240105,150600,67793210,6710,6710,6710,6710,0
|
|
20240105,150500,67793210,6710,6710,6710,6710,1
|
|
20240105,150400,67786500,6670,6670,6670,6670,0
|
|
20240105,150300,67786500,6670,6670,6670,6670,1
|
|
20240105,150200,67779830,6710,6710,6710,6710,0
|
|
20240105,150100,67779830,6710,6710,6710,6710,0
|
|
20240105,150000,67779830,6710,6710,6710,6710,0
|
|
20240105,145900,67779830,6710,6710,6710,6710,1
|
|
20240105,145800,67773120,6660,6660,6660,6660,0
|
|
20240105,145700,67773120,6660,6660,6660,6660,0
|
|
20240105,145600,67773120,6660,6660,6660,6660,0
|
|
20240105,145500,67773120,6660,6660,6660,6660,34
|
|
20240105,145400,67546680,6710,6710,6710,6710,0
|
|
20240105,145300,67546680,6710,6710,6710,6710,0
|
|
20240105,145200,67546680,6710,6660,6710,6660,2
|
|
20240105,145100,67533310,6710,6710,6710,6710,0
|
|
20240105,145000,67533310,6710,6710,6710,6710,0
|
|
20240105,144900,67533310,6710,6710,6710,6710,0
|
|
20240105,144800,67533310,6710,6710,6710,6710,0
|
|
20240105,144700,67533310,6710,6700,6710,6700,5
|
|
20240105,144600,67499800,6660,6660,6660,6660,1
|
|
20240105,144500,67493140,6710,6710,6710,6710,0
|
|
20240105,144400,67493140,6710,6710,6710,6710,0
|
|
20240105,144300,67493140,6710,6710,6710,6710,0
|
|
20240105,144200,67493140,6710,6710,6710,6710,0
|
|
20240105,144100,67493140,6710,6710,6710,6710,0
|
|
20240105,144000,67493140,6710,6710,6710,6710,11
|
|
20240105,143900,67419330,6710,6710,6710,6710,0
|
|
20240105,143800,67419330,6710,6710,6710,6710,0
|
|
20240105,143700,67419330,6710,6710,6710,6710,0
|
|
20240105,143600,67419330,6710,6710,6710,6710,0
|
|
20240105,143500,67419330,6710,6710,6710,6710,0
|
|
20240105,143400,67419330,6710,6710,6710,6710,0
|
|
20240105,143300,67419330,6710,6710,6710,6710,0
|
|
20240105,143200,67419330,6710,6710,6710,6710,0
|
|
20240105,143100,67419330,6710,6710,6710,6710,0
|
|
20240105,143000,67419330,6710,6710,6710,6710,0
|
|
20240105,142900,67419330,6710,6710,6710,6710,0
|
|
20240105,142800,67419330,6710,6660,6710,6660,2
|
|
20240105,142700,67405960,6710,6710,6710,6710,0
|
|
20240105,142600,67405960,6710,6710,6710,6710,0
|
|
20240105,142500,67405960,6710,6710,6710,6710,0
|
|
20240105,142400,67405960,6710,6710,6710,6710,0
|
|
20240105,142300,67405960,6710,6710,6710,6710,0
|
|
20240105,142200,67405960,6710,6700,6710,6690,51
|
|
20240105,142100,67064650,6710,6710,6710,6710,1
|
|
20240105,142000,67057940,6700,6700,6710,6700,9
|
|
20240105,141900,66997630,6710,6710,6710,6710,0
|
|
20240105,141800,66997630,6710,6710,6710,6710,0
|
|
20240105,141700,66997630,6710,6710,6710,6710,0
|
|
20240105,141600,66997630,6710,6710,6710,6710,1
|
|
20240105,141500,66990920,6700,6700,6700,6700,0
|
|
20240105,141400,66990920,6700,6700,6700,6700,0
|
|
20240105,141300,66990920,6700,6700,6700,6700,0
|
|
20240105,141200,66990920,6700,6700,6700,6700,1
|
|
20240105,141100,66984220,6700,6700,6700,6700,0
|
|
20240105,141000,66984220,6700,6700,6700,6700,2
|
|
20240105,140900,66970820,6710,6710,6710,6710,0
|
|
20240105,140800,66970820,6710,6710,6710,6710,0
|
|
20240105,140700,66970820,6710,6710,6710,6710,11
|
|
20240105,140600,66897010,6710,6710,6710,6710,0
|
|
20240105,140500,66897010,6710,6710,6710,6710,10
|
|
20240105,140400,66829910,6710,6710,6710,6710,0
|
|
20240105,140300,66829910,6710,6710,6710,6710,0
|
|
20240105,140200,66829910,6710,6710,6710,6710,0
|
|
20240105,140100,66829910,6710,6710,6710,6710,0
|
|
20240105,140000,66829910,6710,6710,6710,6710,0
|
|
20240105,135900,66829910,6710,6690,6710,6690,2
|
|
20240105,135800,66816510,6710,6710,6710,6710,0
|
|
20240105,135700,66816510,6710,6710,6710,6710,0
|
|
20240105,135600,66816510,6710,6710,6710,6710,0
|
|
20240105,135500,66816510,6710,6710,6710,6710,0
|
|
20240105,135400,66816510,6710,6710,6710,6710,0
|
|
20240105,135300,66816510,6710,6710,6710,6710,0
|
|
20240105,135200,66816510,6710,6710,6710,6710,0
|
|
20240105,135100,66816510,6710,6710,6710,6710,0
|
|
20240105,135000,66816510,6710,6710,6710,6710,0
|
|
20240105,134900,66816510,6710,6710,6710,6710,0
|
|
20240105,134800,66816510,6710,6710,6710,6710,0
|
|
20240105,134700,66816510,6710,6710,6710,6710,0
|
|
20240105,134600,66816510,6710,6710,6710,6710,0
|
|
20240105,134500,66816510,6710,6710,6710,6710,0
|
|
20240105,134400,66816510,6710,6710,6710,6710,0
|
|
20240105,134300,66816510,6710,6710,6710,6710,0
|
|
20240105,134200,66816510,6710,6710,6710,6710,0
|
|
20240105,134100,66816510,6710,6710,6710,6710,0
|
|
20240105,134000,66816510,6710,6710,6710,6710,0
|
|
20240105,133900,66816510,6710,6710,6710,6710,0
|
|
20240105,133800,66816510,6710,6710,6710,6710,0
|
|
20240105,133700,66816510,6710,6690,6710,6690,4
|
|
20240105,133600,66789730,6690,6710,6710,6690,5
|
|
20240105,133500,66756260,6690,6690,6690,6690,14
|
|
20240105,133400,66662600,6690,6690,6690,6690,311
|
|
20240105,133300,64582010,6690,6690,6690,6690,0
|
|
20240105,133200,64582010,6690,6690,6690,6690,0
|
|
20240105,133100,64582010,6690,6690,6690,6690,0
|
|
20240105,133000,64582010,6690,6660,6690,6660,19
|
|
20240105,132900,64455440,6690,6690,6690,6690,0
|
|
20240105,132800,64455440,6690,6690,6690,6690,0
|
|
20240105,132700,64455440,6690,6690,6690,6690,0
|
|
20240105,132600,64455440,6690,6690,6690,6690,0
|
|
20240105,132500,64455440,6690,6690,6690,6690,0
|
|
20240105,132400,64455440,6690,6690,6690,6690,0
|
|
20240105,132300,64455440,6690,6690,6690,6690,0
|
|
20240105,132200,64455440,6690,6690,6690,6690,0
|
|
20240105,132100,64455440,6690,6690,6690,6690,0
|
|
20240105,132000,64455440,6690,6690,6690,6690,0
|
|
20240105,131900,64455440,6690,6690,6690,6690,0
|
|
20240105,131800,64455440,6690,6690,6690,6690,0
|
|
20240105,131700,64455440,6690,6690,6690,6690,0
|
|
20240105,131600,64455440,6690,6690,6690,6690,0
|
|
20240105,131500,64455440,6690,6690,6690,6690,40
|
|
20240105,131400,64187840,6690,6690,6690,6690,0
|
|
20240105,131300,64187840,6690,6690,6690,6690,0
|
|
20240105,131200,64187840,6690,6690,6690,6690,0
|
|
20240105,131100,64187840,6690,6690,6690,6690,0
|
|
20240105,131000,64187840,6690,6690,6690,6690,1
|
|
20240105,130900,64181150,6660,6660,6660,6660,402
|
|
20240105,130800,61503830,6660,6660,6660,6660,0
|
|
20240105,130700,61503830,6660,6680,6680,6660,636
|
|
20240105,130600,57260440,6710,6710,6710,6710,0
|
|
20240105,130500,57260440,6710,6710,6710,6710,0
|
|
20240105,130400,57260440,6710,6710,6710,6710,0
|
|
20240105,130300,57260440,6710,6710,6710,6710,0
|
|
20240105,130200,57260440,6710,6710,6710,6710,0
|
|
20240105,130100,57260440,6710,6710,6710,6710,12
|
|
20240105,130000,57179920,6700,6700,6700,6700,3
|
|
20240105,125900,57159820,6710,6710,6710,6710,0
|
|
20240105,125800,57159820,6710,6710,6710,6710,74
|
|
20240105,125700,56663280,6730,6730,6730,6730,35
|
|
20240105,125600,56427730,6740,6730,6740,6730,6
|
|
20240105,125500,56387320,6740,6740,6740,6740,0
|
|
20240105,125400,56387320,6740,6740,6740,6740,0
|
|
20240105,125300,56387320,6740,6730,6740,6730,163
|
|
20240105,125200,55290320,6730,6710,6730,6710,111
|
|
20240105,125100,54545490,6730,6730,6730,6730,0
|
|
20240105,125000,54545490,6730,6730,6730,6730,0
|
|
20240105,124900,54545490,6730,6730,6730,6730,0
|
|
20240105,124800,54545490,6730,6730,6730,6730,0
|
|
20240105,124700,54545490,6730,6730,6730,6730,1
|
|
20240105,124600,54538760,6720,6720,6720,6720,0
|
|
20240105,124500,54538760,6720,6720,6720,6720,0
|
|
20240105,124400,54538760,6720,6720,6720,6720,141
|
|
20240105,124300,53591240,6710,6710,6710,6710,0
|
|
20240105,124200,53591240,6710,6710,6710,6710,3
|
|
20240105,124100,53571110,6720,6710,6720,6710,68
|
|
20240105,124000,53114320,6720,6720,6720,6720,467
|
|
20240105,123900,49976080,6720,6710,6720,6710,5
|
|
20240105,123800,49942520,6720,6710,6720,6700,5
|
|
20240105,123700,49908960,6720,6720,6720,6700,105
|
|
20240105,123600,49203410,6720,6720,6720,6720,0
|
|
20240105,123500,49203410,6720,6720,6720,6720,6
|
|
20240105,123400,49163090,6720,6720,6720,6720,0
|
|
20240105,123300,49163090,6720,6720,6720,6720,0
|
|
20240105,123200,49163090,6720,6720,6720,6720,0
|
|
20240105,123100,49163090,6720,6720,6720,6720,0
|
|
20240105,123000,49163090,6720,6720,6720,6720,1
|
|
20240105,122900,49156370,6720,6720,6720,6720,0
|
|
20240105,122800,49156370,6720,6720,6720,6720,11
|
|
20240105,122700,49082450,6720,6720,6720,6720,29
|
|
20240105,122600,48887570,6720,6720,6720,6720,0
|
|
20240105,122500,48887570,6720,6710,6720,6710,5
|
|
20240105,122400,48854010,6710,6700,6710,6700,2
|
|
20240105,122300,48840600,6710,6670,6710,6670,63
|
|
20240105,122200,48420310,6670,6670,6670,6670,1
|
|
20240105,122100,48413640,6670,6700,6710,6670,1340
|
|
20240105,122000,39468500,6710,6710,6710,6710,0
|
|
20240105,121900,39468500,6710,6710,6710,6710,0
|
|
20240105,121800,39468500,6710,6710,6710,6710,1
|
|
20240105,121700,39461790,6720,6720,6720,6720,0
|
|
20240105,121600,39461790,6720,6710,6720,6710,5
|
|
20240105,121500,39428230,6720,6710,6720,6710,15
|
|
20240105,121400,39327570,6710,6710,6710,6710,381
|
|
20240105,121300,36771060,6710,6700,6710,6700,7
|
|
20240105,121200,36724150,6690,6690,6690,6690,0
|
|
20240105,121100,36724150,6690,6690,6690,6690,0
|
|
20240105,121000,36724150,6690,6690,6690,6690,25
|
|
20240105,120900,36556900,6700,6700,6700,6700,0
|
|
20240105,120800,36556900,6700,6700,6700,6700,0
|
|
20240105,120700,36556900,6700,6700,6700,6700,0
|
|
20240105,120600,36556900,6700,6700,6700,6700,700
|
|
20240105,120500,31866900,6700,6700,6700,6700,0
|
|
20240105,120400,31866900,6700,6700,6700,6700,0
|
|
20240105,120300,31866900,6700,6700,6700,6700,0
|
|
20240105,120200,31866900,6700,6700,6700,6700,0
|
|
20240105,120100,31866900,6700,6700,6700,6700,0
|
|
20240105,120000,31866900,6700,6700,6700,6700,0
|
|
20240105,115900,31866900,6700,6700,6700,6700,0
|
|
20240105,115800,31866900,6700,6700,6700,6700,0
|
|
20240105,115700,31866900,6700,6700,6700,6700,0
|
|
20240105,115600,31866900,6700,6700,6700,6700,0
|
|
20240105,115500,31866900,6700,6700,6700,6700,11
|
|
20240105,115400,31793200,6700,6700,6700,6700,0
|
|
20240105,115300,31793200,6700,6700,6700,6700,87
|
|
20240105,115200,31210300,6700,6700,6700,6700,0
|
|
20240105,115100,31210300,6700,6690,6700,6690,3
|
|
20240105,115000,31190220,6700,6700,6700,6700,0
|
|
20240105,114900,31190220,6700,6700,6700,6700,0
|
|
20240105,114800,31190220,6700,6700,6700,6700,0
|
|
20240105,114700,31190220,6700,6700,6700,6700,0
|
|
20240105,114600,31190220,6700,6690,6700,6690,101
|
|
20240105,114500,30513530,6680,6680,6680,6680,1
|
|
20240105,114400,30506850,6700,6700,6700,6700,28
|
|
20240105,114300,30319250,6700,6700,6700,6700,0
|
|
20240105,114200,30319250,6700,6700,6700,6700,0
|
|
20240105,114100,30319250,6700,6700,6700,6700,0
|
|
20240105,114000,30319250,6700,6700,6700,6700,0
|
|
20240105,113900,30319250,6700,6700,6700,6700,0
|
|
20240105,113800,30319250,6700,6700,6700,6700,30
|
|
20240105,113700,30118250,6700,6700,6700,6700,60
|
|
20240105,113600,29716250,6700,6700,6700,6700,0
|
|
20240105,113500,29716250,6700,6700,6700,6700,50
|
|
20240105,113400,29381250,6700,6700,6700,6700,0
|
|
20240105,113300,29381250,6700,6700,6700,6700,0
|
|
20240105,113200,29381250,6700,6700,6700,6700,0
|
|
20240105,113100,29381250,6700,6700,6700,6700,0
|
|
20240105,113000,29381250,6700,6700,6700,6700,0
|
|
20240105,112900,29381250,6700,6700,6700,6700,0
|
|
20240105,112800,29381250,6700,6700,6700,6700,0
|
|
20240105,112700,29381250,6700,6700,6700,6700,0
|
|
20240105,112600,29381250,6700,6700,6700,6700,0
|
|
20240105,112500,29381250,6700,6700,6700,6700,0
|
|
20240105,112400,29381250,6700,6700,6700,6700,0
|
|
20240105,112300,29381250,6700,6700,6700,6700,0
|
|
20240105,112200,29381250,6700,6690,6700,6690,11
|
|
20240105,112100,29307610,6670,6680,6680,6670,120
|
|
20240105,112000,28506790,6680,6680,6680,6680,0
|
|
20240105,111900,28506790,6680,6680,6680,6680,0
|
|
20240105,111800,28506790,6680,6680,6680,6680,0
|
|
20240105,111700,28506790,6680,6680,6680,6680,97
|
|
20240105,111600,27858830,6680,6680,6680,6680,0
|
|
20240105,111500,27858830,6680,6680,6680,6680,0
|
|
20240105,111400,27858830,6680,6680,6680,6680,100
|
|
20240105,111300,27190830,6680,6680,6680,6680,0
|
|
20240105,111200,27190830,6680,6680,6680,6680,0
|
|
20240105,111100,27190830,6680,6680,6680,6680,0
|
|
20240105,111000,27190830,6680,6680,6680,6680,61
|
|
20240105,110900,26783350,6670,6670,6670,6670,0
|
|
20240105,110800,26783350,6670,6670,6670,6670,0
|
|
20240105,110700,26783350,6670,6670,6670,6670,0
|
|
20240105,110600,26783350,6670,6670,6670,6670,0
|
|
20240105,110500,26783350,6670,6670,6670,6670,0
|
|
20240105,110400,26783350,6670,6670,6670,6670,0
|
|
20240105,110300,26783350,6670,6670,6670,6670,0
|
|
20240105,110200,26783350,6670,6670,6670,6670,0
|
|
20240105,110100,26783350,6670,6670,6670,6670,0
|
|
20240105,110000,26783350,6670,6670,6670,6670,0
|
|
20240105,105900,26783350,6670,6670,6670,6670,164
|
|
20240105,105800,25689470,6670,6670,6670,6670,0
|
|
20240105,105700,25689470,6670,6670,6670,6670,0
|
|
20240105,105600,25689470,6670,6670,6670,6670,15
|
|
20240105,105500,25589420,6670,6670,6670,6670,0
|
|
20240105,105400,25589420,6670,6670,6670,6670,2
|
|
20240105,105300,25576080,6680,6680,6680,6680,0
|
|
20240105,105200,25576080,6680,6680,6680,6680,0
|
|
20240105,105100,25576080,6680,6680,6680,6680,0
|
|
20240105,105000,25576080,6680,6680,6680,6680,0
|
|
20240105,104900,25576080,6680,6670,6680,6670,11
|
|
20240105,104800,25502610,6680,6680,6680,6680,29
|
|
20240105,104700,25308890,6680,6680,6680,6680,2
|
|
20240105,104600,25295530,6690,6690,6690,6690,0
|
|
20240105,104500,25295530,6690,6690,6690,6690,0
|
|
20240105,104400,25295530,6690,6690,6690,6690,0
|
|
20240105,104300,25295530,6690,6690,6690,6690,0
|
|
20240105,104200,25295530,6690,6690,6690,6690,0
|
|
20240105,104100,25295530,6690,6690,6690,6690,0
|
|
20240105,104000,25295530,6690,6690,6690,6690,0
|
|
20240105,103900,25295530,6690,6690,6690,6690,0
|
|
20240105,103800,25295530,6690,6690,6690,6690,0
|
|
20240105,103700,25295530,6690,6690,6690,6690,0
|
|
20240105,103600,25295530,6690,6690,6690,6690,0
|
|
20240105,103500,25295530,6690,6690,6690,6690,0
|
|
20240105,103400,25295530,6690,6690,6690,6690,0
|
|
20240105,103300,25295530,6690,6690,6690,6690,0
|
|
20240105,103200,25295530,6690,6690,6690,6690,0
|
|
20240105,103100,25295530,6690,6690,6690,6690,99
|
|
20240105,103000,24633220,6690,6690,6690,6690,0
|
|
20240105,102900,24633220,6690,6690,6690,6690,0
|
|
20240105,102800,24633220,6690,6690,6690,6690,0
|
|
20240105,102700,24633220,6690,6680,6690,6680,101
|
|
20240105,102600,23958530,6670,6670,6670,6670,88
|
|
20240105,102500,23371570,6670,6670,6670,6670,0
|
|
20240105,102400,23371570,6670,6670,6670,6670,0
|
|
20240105,102300,23371570,6670,6670,6670,6670,0
|
|
20240105,102200,23371570,6670,6670,6670,6670,0
|
|
20240105,102100,23371570,6670,6670,6670,6670,0
|
|
20240105,102000,23371570,6670,6670,6670,6670,74
|
|
20240105,101900,22877990,6670,6670,6670,6670,0
|
|
20240105,101800,22877990,6670,6670,6670,6670,0
|
|
20240105,101700,22877990,6670,6670,6670,6670,0
|
|
20240105,101600,22877990,6670,6670,6670,6670,11
|
|
20240105,101500,22804620,6670,6670,6670,6670,75
|
|
20240105,101400,22304370,6670,6670,6670,6670,158
|
|
20240105,101300,21250510,6670,6670,6670,6670,0
|
|
20240105,101200,21250510,6670,6670,6670,6670,0
|
|
20240105,101100,21250510,6670,6670,6670,6670,50
|
|
20240105,101000,20917010,6670,6670,6670,6670,302
|
|
20240105,100900,18902670,6680,6680,6680,6680,0
|
|
20240105,100800,18902670,6680,6680,6680,6680,0
|
|
20240105,100700,18902670,6680,6680,6680,6680,0
|
|
20240105,100600,18902670,6680,6680,6680,6680,50
|
|
20240105,100500,18568670,6690,6690,6690,6690,0
|
|
20240105,100400,18568670,6690,6690,6690,6690,0
|
|
20240105,100300,18568670,6690,6690,6690,6690,0
|
|
20240105,100200,18568670,6690,6690,6690,6690,1
|
|
20240105,100100,18561980,6690,6710,6710,6690,109
|
|
20240105,100000,17832750,6690,6690,6690,6690,1
|
|
20240105,095900,17826060,6690,6690,6690,6690,1
|
|
20240105,095800,17819370,6710,6710,6710,6710,0
|
|
20240105,095700,17819370,6710,6710,6710,6710,0
|
|
20240105,095600,17819370,6710,6710,6710,6710,0
|
|
20240105,095500,17819370,6710,6710,6710,6710,0
|
|
20240105,095400,17819370,6710,6710,6710,6710,0
|
|
20240105,095300,17819370,6710,6710,6710,6710,0
|
|
20240105,095200,17819370,6710,6710,6710,6710,0
|
|
20240105,095100,17819370,6710,6710,6710,6710,0
|
|
20240105,095000,17819370,6710,6710,6710,6710,0
|
|
20240105,094900,17819370,6710,6710,6710,6710,22
|
|
20240105,094800,17671750,6710,6710,6710,6710,0
|
|
20240105,094700,17671750,6710,6710,6710,6710,0
|
|
20240105,094600,17671750,6710,6700,6710,6700,3
|
|
20240105,094500,17651630,6690,6700,6700,6690,419
|
|
20240105,094400,14844350,6710,6710,6710,6710,1
|
|
20240105,094300,14837640,6700,6710,6710,6700,312
|
|
20240105,094200,12747120,6710,6710,6710,6710,0
|
|
20240105,094100,12747120,6710,6710,6710,6700,158
|
|
20240105,094000,11687930,6710,6710,6710,6710,0
|
|
20240105,093900,11687930,6710,6710,6710,6710,1
|
|
20240105,093800,11681220,6710,6710,6710,6710,2
|
|
20240105,093700,11667800,6720,6720,6720,6720,0
|
|
20240105,093600,11667800,6720,6720,6720,6720,0
|
|
20240105,093500,11667800,6720,6720,6720,6720,0
|
|
20240105,093400,11667800,6720,6720,6720,6720,0
|
|
20240105,093300,11667800,6720,6710,6720,6710,2
|
|
20240105,093200,11654370,6710,6700,6720,6700,7
|
|
20240105,093100,11607440,6730,6730,6730,6730,0
|
|
20240105,093000,11607440,6730,6730,6730,6730,0
|
|
20240105,092900,11607440,6730,6730,6730,6730,0
|
|
20240105,092800,11607440,6730,6730,6730,6730,0
|
|
20240105,092700,11607440,6730,6690,6730,6690,590
|
|
20240105,092600,7647840,6690,6690,6690,6690,0
|
|
20240105,092500,7647840,6690,6690,6690,6690,0
|
|
20240105,092400,7647840,6690,6690,6690,6690,0
|
|
20240105,092300,7647840,6690,6690,6690,6690,0
|
|
20240105,092200,7647840,6690,6690,6690,6690,0
|
|
20240105,092100,7647840,6690,6690,6690,6690,0
|
|
20240105,092000,7647840,6690,6640,6690,6640,6
|
|
20240105,091900,7607870,6680,6680,6680,6680,0
|
|
20240105,091800,7607870,6680,6680,6680,6680,0
|
|
20240105,091700,7607870,6680,6680,6680,6680,0
|
|
20240105,091600,7607870,6680,6680,6680,6680,1
|
|
20240105,091500,7601190,6630,6630,6630,6630,0
|
|
20240105,091400,7601190,6630,6630,6630,6630,0
|
|
20240105,091300,7601190,6630,6630,6630,6630,453
|
|
20240105,091200,4597800,6630,6630,6630,6630,10
|
|
20240105,091100,4531500,6640,6640,6640,6640,0
|
|
20240105,091000,4531500,6640,6640,6640,6640,2
|
|
20240105,090900,4518220,6660,6660,6660,6660,0
|
|
20240105,090800,4518220,6660,6660,6660,6660,0
|
|
20240105,090700,4518220,6660,6660,6660,6660,2
|
|
20240105,090600,4504900,6660,6660,6660,6660,0
|
|
20240105,090500,4504900,6660,6670,6670,6660,38
|
|
20240105,090400,4251450,6650,6660,6660,6650,25
|
|
20240105,090300,4085070,6670,6670,6670,6670,0
|
|
20240105,090200,4085070,6670,6670,6670,6670,0
|
|
20240105,090100,4085070,6670,6680,6680,6670,512
|
|
20240105,090000,670000,6700,6700,6700,6700,100
|