649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,194600,78734490,3600,3600,3600,3600,533
|
|
20240105,194500,78734490,3600,3600,3600,3600,0
|
|
20240105,194400,78734490,3600,3600,3600,3600,0
|
|
20240105,194300,78734490,3600,3600,3600,3600,0
|
|
20240105,194200,78734490,3600,3600,3600,3600,0
|
|
20240105,194100,78734490,3600,3600,3600,3600,0
|
|
20240105,194000,78734490,3600,3600,3600,3600,0
|
|
20240105,193900,78734490,3600,3600,3600,3600,0
|
|
20240105,193800,78734490,3600,3600,3600,3600,0
|
|
20240105,193700,78734490,3600,3600,3600,3600,0
|
|
20240105,193600,78734490,3600,3600,3600,3600,0
|
|
20240105,193500,78734490,3600,3600,3600,3600,0
|
|
20240105,193400,78734490,3600,3600,3600,3600,0
|
|
20240105,193300,78734490,3600,3600,3600,3600,0
|
|
20240105,193200,78734490,3600,3600,3600,3600,0
|
|
20240105,193100,78734490,3600,3600,3600,3600,0
|
|
20240105,193000,78734490,3600,3600,3600,3600,0
|
|
20240105,192900,78734490,3600,3600,3600,3600,0
|
|
20240105,192800,78734490,3600,3600,3600,3600,0
|
|
20240105,192700,78734490,3600,3600,3600,3600,0
|
|
20240105,192600,78734490,3600,3600,3600,3600,0
|
|
20240105,192500,78734490,3600,3600,3600,3600,0
|
|
20240105,192400,78734490,3600,3600,3600,3600,0
|
|
20240105,192300,78734490,3600,3600,3600,3600,0
|
|
20240105,192200,78734490,3600,3600,3600,3600,0
|
|
20240105,192100,78734490,3600,3600,3600,3600,0
|
|
20240105,192000,78734490,3600,3600,3600,3600,0
|
|
20240105,191900,78734490,3600,3600,3600,3600,0
|
|
20240105,191800,78734490,3600,3600,3600,3600,0
|
|
20240105,191700,78734490,3600,3600,3600,3600,0
|
|
20240105,191600,78734490,3600,3600,3600,3600,533
|
|
20240105,191500,78734490,3600,3600,3600,3600,0
|
|
20240105,191400,78734490,3600,3600,3600,3600,0
|
|
20240105,191300,78734490,3600,3600,3600,3600,0
|
|
20240105,191200,78734490,3600,3600,3600,3600,0
|
|
20240105,191100,78734490,3600,3600,3600,3600,0
|
|
20240105,191000,78734490,3600,3600,3600,3600,0
|
|
20240105,190900,78734490,3600,3600,3600,3600,0
|
|
20240105,190800,78734490,3600,3600,3600,3600,0
|
|
20240105,190700,78734490,3600,3600,3600,3600,0
|
|
20240105,190600,78734490,3600,3600,3600,3600,0
|
|
20240105,190500,78734490,3600,3600,3600,3600,0
|
|
20240105,190400,78734490,3600,3600,3600,3600,0
|
|
20240105,190300,78734490,3600,3600,3600,3600,0
|
|
20240105,190200,78734490,3600,3600,3600,3600,0
|
|
20240105,190100,78734490,3600,3600,3600,3600,0
|
|
20240105,190000,78734490,3600,3600,3600,3600,0
|
|
20240105,185900,78734490,3600,3600,3600,3600,0
|
|
20240105,185800,78734490,3600,3600,3600,3600,0
|
|
20240105,185700,78734490,3600,3600,3600,3600,0
|
|
20240105,185600,78734490,3600,3600,3600,3600,0
|
|
20240105,185500,78734490,3600,3600,3600,3600,0
|
|
20240105,185400,78734490,3600,3600,3600,3600,0
|
|
20240105,185300,78734490,3600,3600,3600,3600,0
|
|
20240105,185200,78734490,3600,3600,3600,3600,0
|
|
20240105,185100,78734490,3600,3600,3600,3600,0
|
|
20240105,185000,78734490,3600,3600,3600,3600,0
|
|
20240105,184900,78734490,3600,3600,3600,3600,0
|
|
20240105,184800,78734490,3600,3600,3600,3600,0
|
|
20240105,184700,78734490,3600,3600,3600,3600,0
|
|
20240105,184600,78734490,3600,3600,3600,3600,533
|
|
20240105,184500,78734490,3600,3600,3600,3600,0
|
|
20240105,184400,78734490,3600,3600,3600,3600,0
|
|
20240105,184300,78734490,3600,3600,3600,3600,0
|
|
20240105,184200,78734490,3600,3600,3600,3600,0
|
|
20240105,184100,78734490,3600,3600,3600,3600,0
|
|
20240105,184000,78734490,3600,3600,3600,3600,0
|
|
20240105,183900,78734490,3600,3600,3600,3600,0
|
|
20240105,183800,78734490,3600,3600,3600,3600,0
|
|
20240105,183700,78734490,3600,3600,3600,3600,0
|
|
20240105,183600,78734490,3600,3600,3600,3600,0
|
|
20240105,183500,78734490,3600,3600,3600,3600,0
|
|
20240105,183400,78734490,3600,3600,3600,3600,0
|
|
20240105,183300,78734490,3600,3600,3600,3600,0
|
|
20240105,183200,78734490,3600,3600,3600,3600,0
|
|
20240105,183100,78734490,3600,3600,3600,3600,0
|
|
20240105,183000,78734490,3600,3600,3600,3600,0
|
|
20240105,182900,78734490,3600,3600,3600,3600,0
|
|
20240105,182800,78734490,3600,3600,3600,3600,0
|
|
20240105,182700,78734490,3600,3600,3600,3600,0
|
|
20240105,182600,78734490,3600,3600,3600,3600,0
|
|
20240105,182500,78734490,3600,3600,3600,3600,0
|
|
20240105,182400,78734490,3600,3600,3600,3600,0
|
|
20240105,182300,78734490,3600,3600,3600,3600,0
|
|
20240105,182200,78734490,3600,3600,3600,3600,0
|
|
20240105,182100,78734490,3600,3600,3600,3600,0
|
|
20240105,182000,78734490,3600,3600,3600,3600,0
|
|
20240105,181900,78734490,3600,3600,3600,3600,0
|
|
20240105,181800,78734490,3600,3600,3600,3600,0
|
|
20240105,181700,78734490,3600,3600,3600,3600,0
|
|
20240105,181600,78734490,3600,3600,3600,3600,533
|
|
20240105,181500,78734490,3600,3600,3600,3600,0
|
|
20240105,181400,78734490,3600,3600,3600,3600,0
|
|
20240105,181300,78734490,3600,3600,3600,3600,0
|
|
20240105,181200,78734490,3600,3600,3600,3600,0
|
|
20240105,181100,78734490,3600,3600,3600,3600,0
|
|
20240105,181000,78734490,3600,3600,3600,3600,0
|
|
20240105,180900,78734490,3600,3600,3600,3600,0
|
|
20240105,180800,78734490,3600,3600,3600,3600,0
|
|
20240105,180700,78734490,3600,3600,3600,3600,0
|
|
20240105,180600,78734490,3600,3600,3600,3600,0
|
|
20240105,180500,78734490,3600,3600,3600,3600,0
|
|
20240105,180400,78734490,3600,3600,3600,3600,0
|
|
20240105,180300,78734490,3600,3600,3600,3600,0
|
|
20240105,180200,78734490,3600,3600,3600,3600,0
|
|
20240105,180100,78734490,3600,3600,3600,3600,0
|
|
20240105,180000,78734490,3600,3600,3600,3600,0
|
|
20240105,175900,78734490,3600,3600,3600,3600,0
|
|
20240105,175800,78734490,3600,3600,3600,3600,0
|
|
20240105,175700,78734490,3600,3600,3600,3600,0
|
|
20240105,175600,78734490,3600,3600,3600,3600,0
|
|
20240105,175500,78734490,3600,3600,3600,3600,0
|
|
20240105,175400,78734490,3600,3600,3600,3600,0
|
|
20240105,175300,78734490,3600,3600,3600,3600,0
|
|
20240105,175200,78734490,3600,3600,3600,3600,0
|
|
20240105,175100,78734490,3600,3600,3600,3600,0
|
|
20240105,175000,78734490,3600,3600,3600,3600,0
|
|
20240105,174900,78734490,3600,3600,3600,3600,0
|
|
20240105,174800,78734490,3600,3600,3600,3600,0
|
|
20240105,174700,78734490,3600,3600,3600,3600,0
|
|
20240105,174600,78734490,3600,3600,3600,3600,533
|
|
20240105,174500,78734490,3600,3600,3600,3600,0
|
|
20240105,174400,78734490,3600,3600,3600,3600,0
|
|
20240105,174300,78734490,3600,3600,3600,3600,0
|
|
20240105,174200,78734490,3600,3600,3600,3600,0
|
|
20240105,174100,78734490,3600,3600,3600,3600,0
|
|
20240105,174000,78734490,3600,3600,3600,3600,0
|
|
20240105,173900,78734490,3600,3600,3600,3600,0
|
|
20240105,173800,78734490,3600,3600,3600,3600,0
|
|
20240105,173700,78734490,3600,3600,3600,3600,0
|
|
20240105,173600,78734490,3600,3600,3600,3600,0
|
|
20240105,173500,78734490,3600,3600,3600,3600,0
|
|
20240105,173400,78734490,3600,3600,3600,3600,0
|
|
20240105,173300,78734490,3600,3600,3600,3600,0
|
|
20240105,173200,78734490,3600,3600,3600,3600,0
|
|
20240105,173100,78734490,3600,3600,3600,3600,0
|
|
20240105,173000,78734490,3600,3600,3600,3600,0
|
|
20240105,172900,78734490,3600,3600,3600,3600,0
|
|
20240105,172800,78734490,3600,3600,3600,3600,0
|
|
20240105,172700,78734490,3600,3600,3600,3600,0
|
|
20240105,172600,78734490,3600,3600,3600,3600,0
|
|
20240105,172500,78734490,3600,3600,3600,3600,0
|
|
20240105,172400,78734490,3600,3600,3600,3600,0
|
|
20240105,172300,78734490,3600,3600,3600,3600,0
|
|
20240105,172200,78734490,3600,3600,3600,3600,0
|
|
20240105,172100,78734490,3600,3600,3600,3600,0
|
|
20240105,172000,78734490,3600,3600,3600,3600,0
|
|
20240105,171900,78734490,3600,3600,3600,3600,0
|
|
20240105,171800,78734490,3600,3600,3600,3600,0
|
|
20240105,171700,78734490,3600,3600,3600,3600,0
|
|
20240105,171600,78734490,3600,3600,3600,3600,533
|
|
20240105,171500,78734490,3600,3600,3600,3600,0
|
|
20240105,171400,78734490,3600,3600,3600,3600,0
|
|
20240105,171300,78734490,3600,3600,3600,3600,0
|
|
20240105,171200,78734490,3600,3600,3600,3600,0
|
|
20240105,171100,78734490,3600,3600,3600,3600,0
|
|
20240105,171000,78734490,3600,3600,3600,3600,0
|
|
20240105,170900,78734490,3600,3600,3600,3600,0
|
|
20240105,170800,78734490,3600,3600,3600,3600,0
|
|
20240105,170700,78734490,3600,3600,3600,3600,0
|
|
20240105,170600,78734490,3600,3600,3600,3600,0
|
|
20240105,170500,78734490,3600,3600,3600,3600,0
|
|
20240105,170400,78734490,3600,3600,3600,3600,0
|
|
20240105,170300,78734490,3600,3600,3600,3600,0
|
|
20240105,170200,78734490,3600,3600,3600,3600,0
|
|
20240105,170100,78734490,3600,3600,3600,3600,0
|
|
20240105,170000,78734490,3600,3600,3600,3600,0
|
|
20240105,165900,78734490,3600,3600,3600,3600,0
|
|
20240105,165800,78734490,3600,3600,3600,3600,0
|
|
20240105,165700,78734490,3600,3600,3600,3600,0
|
|
20240105,165600,78734490,3600,3600,3600,3600,0
|
|
20240105,165500,78734490,3600,3600,3600,3600,0
|
|
20240105,165400,78734490,3600,3600,3600,3600,0
|
|
20240105,165300,78734490,3600,3600,3600,3600,0
|
|
20240105,165200,78734490,3600,3600,3600,3600,0
|
|
20240105,165100,78734490,3600,3600,3600,3600,0
|
|
20240105,165000,78734490,3600,3600,3600,3600,0
|
|
20240105,164900,78734490,3600,3600,3600,3600,0
|
|
20240105,164800,78734490,3600,3600,3600,3600,0
|
|
20240105,164700,78734490,3600,3600,3600,3600,0
|
|
20240105,164600,78734490,3600,3600,3600,3600,533
|
|
20240105,164500,78734490,3600,3600,3600,3600,0
|
|
20240105,164400,78734490,3600,3600,3600,3600,0
|
|
20240105,164300,78734490,3600,3600,3600,3600,0
|
|
20240105,164200,78734490,3600,3600,3600,3600,0
|
|
20240105,164100,78734490,3600,3600,3600,3600,0
|
|
20240105,164000,78734490,3600,3600,3600,3600,0
|
|
20240105,163900,78734490,3600,3600,3600,3600,0
|
|
20240105,163800,78734490,3600,3600,3600,3600,0
|
|
20240105,163700,78734490,3600,3600,3600,3600,0
|
|
20240105,163600,78734490,3600,3600,3600,3600,0
|
|
20240105,163500,78734490,3600,3600,3600,3600,0
|
|
20240105,163400,78734490,3600,3600,3600,3600,0
|
|
20240105,163300,78734490,3600,3600,3600,3600,0
|
|
20240105,163200,78734490,3600,3600,3600,3600,0
|
|
20240105,163100,78734490,3600,3600,3600,3600,0
|
|
20240105,163000,78734490,3600,3600,3600,3600,0
|
|
20240105,162900,78734490,3600,3600,3600,3600,0
|
|
20240105,162800,78734490,3600,3600,3600,3600,0
|
|
20240105,162700,78734490,3600,3600,3600,3600,0
|
|
20240105,162600,78734490,3600,3600,3600,3600,0
|
|
20240105,162500,78734490,3600,3600,3600,3600,0
|
|
20240105,162400,78734490,3600,3600,3600,3600,0
|
|
20240105,162300,78734490,3600,3600,3600,3600,0
|
|
20240105,162200,78734490,3600,3600,3600,3600,0
|
|
20240105,162100,78734490,3600,3600,3600,3600,0
|
|
20240105,162000,78734490,3600,3600,3600,3600,0
|
|
20240105,161900,78734490,3600,3600,3600,3600,0
|
|
20240105,161800,78734490,3600,3600,3600,3600,0
|
|
20240105,161700,78734490,3600,3600,3600,3600,0
|
|
20240105,161600,78734490,3600,3600,3600,3600,533
|
|
20240105,161500,78734490,3600,3600,3600,3600,0
|
|
20240105,161400,78734490,3600,3600,3600,3600,0
|
|
20240105,161300,78734490,3600,3600,3600,3600,0
|
|
20240105,161200,78734490,3600,3600,3600,3600,0
|
|
20240105,161100,78734490,3600,3600,3600,3600,0
|
|
20240105,161000,78734490,3600,3600,3600,3600,0
|
|
20240105,160900,78734490,3600,3600,3600,3600,0
|
|
20240105,160800,78734490,3600,3600,3600,3600,0
|
|
20240105,160700,78734490,3600,3600,3600,3600,0
|
|
20240105,160600,78734490,3600,3600,3600,3600,0
|
|
20240105,160500,78734490,3600,3600,3600,3600,0
|
|
20240105,160400,78734490,3600,3600,3600,3600,0
|
|
20240105,160300,78734490,3600,3600,3600,3600,0
|
|
20240105,160200,78734490,3600,3600,3600,3600,0
|
|
20240105,160100,78734490,3600,3600,3600,3600,0
|
|
20240105,160000,78734490,3600,3600,3600,3600,0
|
|
20240105,155900,78734490,3600,3600,3600,3600,0
|
|
20240105,155800,78734490,3600,3600,3600,3600,0
|
|
20240105,155700,78734490,3600,3600,3600,3600,0
|
|
20240105,155600,78734490,3600,3600,3600,3600,0
|
|
20240105,155500,78734490,3600,3600,3600,3600,0
|
|
20240105,155400,78734490,3600,3600,3600,3600,0
|
|
20240105,155300,78734490,3600,3600,3600,3600,0
|
|
20240105,155200,78734490,3600,3600,3600,3600,0
|
|
20240105,155100,78734490,3600,3600,3600,3600,0
|
|
20240105,155000,78734490,3600,3600,3600,3600,0
|
|
20240105,154900,78734490,3600,3600,3600,3600,0
|
|
20240105,154800,78734490,3600,3600,3600,3600,0
|
|
20240105,154700,78734490,3600,3600,3600,3600,0
|
|
20240105,154600,78734490,3600,3600,3600,3600,533
|
|
20240105,154500,78734490,3600,3600,3600,3600,0
|
|
20240105,154400,78734490,3600,3600,3600,3600,0
|
|
20240105,154300,78734490,3600,3600,3600,3600,0
|
|
20240105,154200,78734490,3600,3600,3600,3600,0
|
|
20240105,154100,78734490,3600,3600,3600,3600,0
|
|
20240105,154000,78734490,3600,3600,3600,3600,0
|
|
20240105,153900,78734490,3600,3600,3600,3600,0
|
|
20240105,153800,78734490,3600,3600,3600,3600,0
|
|
20240105,153700,78734490,3600,3600,3600,3600,0
|
|
20240105,153600,78734490,3600,3600,3600,3600,0
|
|
20240105,153500,78734490,3600,3600,3600,3600,0
|
|
20240105,153400,78734490,3600,3600,3600,3600,0
|
|
20240105,153300,78734490,3600,3600,3600,3600,0
|
|
20240105,153200,78734490,3600,3600,3600,3600,0
|
|
20240105,153100,78734490,3600,3600,3600,3600,0
|
|
20240105,153000,78734490,3600,3600,3600,3600,533
|
|
20240105,152900,76815690,3595,3595,3595,3595,0
|
|
20240105,152800,76815690,3595,3595,3595,3595,0
|
|
20240105,152700,76815690,3595,3595,3595,3595,0
|
|
20240105,152600,76815690,3595,3595,3595,3595,0
|
|
20240105,152500,76815690,3595,3595,3595,3595,0
|
|
20240105,152400,76815690,3595,3595,3595,3595,0
|
|
20240105,152300,76815690,3595,3595,3595,3595,0
|
|
20240105,152200,76815690,3595,3595,3595,3595,0
|
|
20240105,152100,76815690,3595,3595,3595,3595,0
|
|
20240105,152000,76815690,3595,3595,3595,3595,0
|
|
20240105,151900,76815690,3595,3595,3595,3595,601
|
|
20240105,151800,74655095,3595,3595,3595,3595,0
|
|
20240105,151700,74655095,3595,3595,3595,3595,0
|
|
20240105,151600,74655095,3595,3595,3595,3595,0
|
|
20240105,151500,74655095,3595,3595,3595,3595,0
|
|
20240105,151400,74655095,3595,3595,3595,3595,120
|
|
20240105,151300,74223695,3595,3595,3595,3595,100
|
|
20240105,151200,73864195,3595,3595,3595,3595,0
|
|
20240105,151100,73864195,3595,3595,3595,3595,0
|
|
20240105,151000,73864195,3595,3590,3595,3590,3
|
|
20240105,150900,73853420,3595,3595,3595,3595,1
|
|
20240105,150800,73849825,3595,3595,3595,3595,11
|
|
20240105,150700,73810280,3595,3595,3595,3595,20
|
|
20240105,150600,73738380,3595,3595,3595,3590,1254
|
|
20240105,150500,69235250,3595,3595,3595,3595,3
|
|
20240105,150400,69224465,3595,3595,3595,3595,2
|
|
20240105,150300,69217275,3590,3590,3590,3590,1458
|
|
20240105,150200,63983055,3585,3585,3585,3585,2
|
|
20240105,150100,63975885,3590,3585,3590,3585,3
|
|
20240105,150000,63965125,3585,3585,3585,3585,2
|
|
20240105,145900,63957955,3585,3585,3585,3585,31
|
|
20240105,145800,63846820,3585,3585,3585,3585,2
|
|
20240105,145700,63839650,3590,3590,3590,3590,0
|
|
20240105,145600,63839650,3590,3590,3590,3590,0
|
|
20240105,145500,63839650,3590,3590,3590,3590,1
|
|
20240105,145400,63836060,3590,3590,3590,3590,1
|
|
20240105,145300,63832470,3590,3590,3590,3590,0
|
|
20240105,145200,63832470,3590,3590,3590,3590,1
|
|
20240105,145100,63828880,3585,3585,3585,3585,1
|
|
20240105,145000,63825295,3585,3585,3585,3585,14
|
|
20240105,144900,63775105,3590,3590,3590,3590,0
|
|
20240105,144800,63775105,3590,3590,3590,3590,0
|
|
20240105,144700,63775105,3590,3590,3590,3590,0
|
|
20240105,144600,63775105,3590,3590,3590,3590,0
|
|
20240105,144500,63775105,3590,3590,3590,3590,0
|
|
20240105,144400,63775105,3590,3590,3590,3590,1
|
|
20240105,144300,63771515,3590,3590,3590,3590,0
|
|
20240105,144200,63771515,3590,3590,3590,3590,10
|
|
20240105,144100,63735615,3585,3585,3585,3585,2
|
|
20240105,144000,63728445,3585,3585,3585,3585,8
|
|
20240105,143900,63699765,3585,3585,3585,3585,0
|
|
20240105,143800,63699765,3585,3585,3585,3585,1
|
|
20240105,143700,63696180,3585,3585,3585,3585,284
|
|
20240105,143600,62678040,3590,3590,3590,3590,85
|
|
20240105,143500,62372890,3585,3585,3585,3585,0
|
|
20240105,143400,62372890,3585,3585,3585,3585,0
|
|
20240105,143300,62372890,3585,3585,3585,3585,0
|
|
20240105,143200,62372890,3585,3585,3585,3585,0
|
|
20240105,143100,62372890,3585,3585,3585,3585,0
|
|
20240105,143000,62372890,3585,3585,3585,3585,64
|
|
20240105,142900,62143450,3580,3580,3580,3580,0
|
|
20240105,142800,62143450,3580,3585,3585,3580,302
|
|
20240105,142700,61061845,3585,3585,3585,3585,2
|
|
20240105,142600,61054675,3590,3590,3590,3590,45
|
|
20240105,142500,60893125,3595,3595,3595,3595,0
|
|
20240105,142400,60893125,3595,3595,3595,3595,8
|
|
20240105,142300,60864365,3595,3595,3595,3595,2
|
|
20240105,142200,60857175,3595,3595,3595,3595,0
|
|
20240105,142100,60857175,3595,3595,3595,3595,1
|
|
20240105,142000,60853580,3595,3595,3595,3595,55
|
|
20240105,141900,60655855,3595,3595,3595,3595,16
|
|
20240105,141800,60598335,3595,3595,3595,3595,1
|
|
20240105,141700,60594740,3595,3595,3595,3595,0
|
|
20240105,141600,60594740,3595,3595,3595,3595,0
|
|
20240105,141500,60594740,3595,3595,3595,3595,5
|
|
20240105,141400,60576765,3595,3595,3595,3595,1
|
|
20240105,141300,60573170,3595,3595,3595,3595,0
|
|
20240105,141200,60573170,3595,3595,3595,3595,1
|
|
20240105,141100,60569575,3595,3595,3595,3595,0
|
|
20240105,141000,60569575,3595,3595,3595,3595,0
|
|
20240105,140900,60569575,3595,3595,3595,3595,0
|
|
20240105,140800,60569575,3595,3595,3595,3595,0
|
|
20240105,140700,60569575,3595,3595,3595,3595,0
|
|
20240105,140600,60569575,3595,3595,3595,3595,0
|
|
20240105,140500,60569575,3595,3595,3595,3595,0
|
|
20240105,140400,60569575,3595,3595,3595,3595,0
|
|
20240105,140300,60569575,3595,3595,3595,3595,0
|
|
20240105,140200,60569575,3595,3595,3595,3595,0
|
|
20240105,140100,60569575,3595,3595,3595,3595,0
|
|
20240105,140000,60569575,3595,3595,3595,3595,0
|
|
20240105,135900,60569575,3595,3595,3595,3595,0
|
|
20240105,135800,60569575,3595,3595,3595,3595,0
|
|
20240105,135700,60569575,3595,3595,3595,3595,0
|
|
20240105,135600,60569575,3595,3595,3595,3595,42
|
|
20240105,135500,60418585,3595,3595,3595,3595,0
|
|
20240105,135400,60418585,3595,3595,3595,3595,0
|
|
20240105,135300,60418585,3595,3595,3595,3595,0
|
|
20240105,135200,60418585,3595,3595,3595,3595,0
|
|
20240105,135100,60418585,3595,3595,3595,3595,0
|
|
20240105,135000,60418585,3595,3595,3595,3595,0
|
|
20240105,134900,60418585,3595,3590,3595,3590,10
|
|
20240105,134800,60382665,3590,3590,3590,3590,0
|
|
20240105,134700,60382665,3590,3590,3590,3590,0
|
|
20240105,134600,60382665,3590,3590,3590,3590,1
|
|
20240105,134500,60379075,3595,3595,3595,3595,0
|
|
20240105,134400,60379075,3595,3595,3595,3595,0
|
|
20240105,134300,60379075,3595,3595,3595,3595,1
|
|
20240105,134200,60375480,3585,3585,3585,3585,0
|
|
20240105,134100,60375480,3585,3585,3585,3585,0
|
|
20240105,134000,60375480,3585,3585,3585,3585,0
|
|
20240105,133900,60375480,3585,3585,3585,3585,0
|
|
20240105,133800,60375480,3585,3585,3585,3585,31
|
|
20240105,133700,60264345,3585,3585,3585,3585,7
|
|
20240105,133600,60239250,3585,3585,3585,3585,0
|
|
20240105,133500,60239250,3585,3585,3585,3585,53
|
|
20240105,133400,60049245,3585,3580,3585,3580,305
|
|
20240105,133300,58957320,3585,3585,3585,3585,104
|
|
20240105,133200,58584480,3585,3585,3585,3585,200
|
|
20240105,133100,57867480,3595,3595,3595,3595,1
|
|
20240105,133000,57863885,3585,3585,3585,3585,0
|
|
20240105,132900,57863885,3585,3585,3585,3585,0
|
|
20240105,132800,57863885,3585,3585,3585,3585,0
|
|
20240105,132700,57863885,3585,3585,3585,3585,3
|
|
20240105,132600,57853130,3595,3595,3595,3595,1
|
|
20240105,132500,57849535,3595,3595,3595,3595,0
|
|
20240105,132400,57849535,3595,3595,3595,3595,0
|
|
20240105,132300,57849535,3595,3595,3595,3595,0
|
|
20240105,132200,57849535,3595,3595,3595,3595,0
|
|
20240105,132100,57849535,3595,3595,3595,3595,20
|
|
20240105,132000,57777635,3595,3595,3595,3595,0
|
|
20240105,131900,57777635,3595,3595,3595,3595,0
|
|
20240105,131800,57777635,3595,3595,3595,3595,0
|
|
20240105,131700,57777635,3595,3595,3595,3595,0
|
|
20240105,131600,57777635,3595,3595,3595,3595,0
|
|
20240105,131500,57777635,3595,3595,3595,3595,0
|
|
20240105,131400,57777635,3595,3595,3595,3595,0
|
|
20240105,131300,57777635,3595,3595,3595,3595,0
|
|
20240105,131200,57777635,3595,3595,3595,3595,0
|
|
20240105,131100,57777635,3595,3595,3595,3595,0
|
|
20240105,131000,57777635,3595,3595,3595,3595,0
|
|
20240105,130900,57777635,3595,3595,3595,3595,0
|
|
20240105,130800,57777635,3595,3595,3595,3595,0
|
|
20240105,130700,57777635,3595,3595,3595,3595,0
|
|
20240105,130600,57777635,3595,3595,3595,3595,0
|
|
20240105,130500,57777635,3595,3595,3595,3595,0
|
|
20240105,130400,57777635,3595,3595,3595,3595,0
|
|
20240105,130300,57777635,3595,3595,3595,3595,0
|
|
20240105,130200,57777635,3595,3595,3595,3595,0
|
|
20240105,130100,57777635,3595,3595,3595,3595,0
|
|
20240105,130000,57777635,3595,3595,3595,3595,0
|
|
20240105,125900,57777635,3595,3595,3595,3595,0
|
|
20240105,125800,57777635,3595,3595,3595,3595,0
|
|
20240105,125700,57777635,3595,3595,3595,3595,1
|
|
20240105,125600,57774040,3595,3595,3595,3595,7
|
|
20240105,125500,57748875,3590,3590,3590,3590,7
|
|
20240105,125400,57723745,3590,3600,3600,3590,163
|
|
20240105,125300,57138475,3595,3595,3595,3595,10
|
|
20240105,125200,57102525,3595,3595,3595,3595,0
|
|
20240105,125100,57102525,3595,3595,3595,3595,0
|
|
20240105,125000,57102525,3595,3600,3600,3595,102
|
|
20240105,124900,56735830,3595,3595,3595,3595,0
|
|
20240105,124800,56735830,3595,3595,3595,3595,0
|
|
20240105,124700,56735830,3595,3595,3595,3595,0
|
|
20240105,124600,56735830,3595,3595,3595,3595,0
|
|
20240105,124500,56735830,3595,3595,3595,3595,0
|
|
20240105,124400,56735830,3595,3595,3595,3595,0
|
|
20240105,124300,56735830,3595,3595,3595,3595,0
|
|
20240105,124200,56735830,3595,3595,3595,3595,0
|
|
20240105,124100,56735830,3595,3595,3595,3595,0
|
|
20240105,124000,56735830,3595,3595,3595,3595,9
|
|
20240105,123900,56703475,3595,3595,3595,3595,0
|
|
20240105,123800,56703475,3595,3595,3595,3595,0
|
|
20240105,123700,56703475,3595,3595,3595,3595,0
|
|
20240105,123600,56703475,3595,3595,3595,3595,0
|
|
20240105,123500,56703475,3595,3595,3595,3595,1
|
|
20240105,123400,56699880,3580,3580,3580,3580,0
|
|
20240105,123300,56699880,3580,3580,3580,3580,0
|
|
20240105,123200,56699880,3580,3580,3580,3580,0
|
|
20240105,123100,56699880,3580,3580,3580,3580,0
|
|
20240105,123000,56699880,3580,3580,3580,3580,0
|
|
20240105,122900,56699880,3580,3580,3580,3580,0
|
|
20240105,122800,56699880,3580,3580,3580,3580,0
|
|
20240105,122700,56699880,3580,3580,3580,3580,0
|
|
20240105,122600,56699880,3580,3580,3580,3580,0
|
|
20240105,122500,56699880,3580,3580,3580,3580,0
|
|
20240105,122400,56699880,3580,3600,3600,3580,1840
|
|
20240105,122300,50098280,3600,3600,3600,3600,0
|
|
20240105,122200,50098280,3600,3600,3600,3600,0
|
|
20240105,122100,50098280,3600,3600,3600,3600,0
|
|
20240105,122000,50098280,3600,3600,3600,3600,0
|
|
20240105,121900,50098280,3600,3600,3600,3600,0
|
|
20240105,121800,50098280,3600,3600,3600,3600,0
|
|
20240105,121700,50098280,3600,3600,3600,3600,0
|
|
20240105,121600,50098280,3600,3600,3600,3600,0
|
|
20240105,121500,50098280,3600,3600,3600,3600,0
|
|
20240105,121400,50098280,3600,3600,3600,3600,0
|
|
20240105,121300,50098280,3600,3605,3605,3600,142
|
|
20240105,121200,49586385,3605,3605,3605,3605,0
|
|
20240105,121100,49586385,3605,3605,3605,3605,3
|
|
20240105,121000,49575570,3600,3600,3600,3600,0
|
|
20240105,120900,49575570,3600,3600,3600,3600,0
|
|
20240105,120800,49575570,3600,3600,3600,3600,0
|
|
20240105,120700,49575570,3600,3600,3600,3600,0
|
|
20240105,120600,49575570,3600,3600,3600,3600,0
|
|
20240105,120500,49575570,3600,3600,3600,3600,0
|
|
20240105,120400,49575570,3600,3600,3600,3600,0
|
|
20240105,120300,49575570,3600,3600,3600,3600,0
|
|
20240105,120200,49575570,3600,3600,3600,3600,0
|
|
20240105,120100,49575570,3600,3600,3600,3600,0
|
|
20240105,120000,49575570,3600,3600,3600,3600,0
|
|
20240105,115900,49575570,3600,3600,3600,3600,0
|
|
20240105,115800,49575570,3600,3600,3600,3600,0
|
|
20240105,115700,49575570,3600,3600,3600,3600,0
|
|
20240105,115600,49575570,3600,3600,3600,3600,0
|
|
20240105,115500,49575570,3600,3600,3600,3600,470
|
|
20240105,115400,47883570,3600,3600,3600,3600,0
|
|
20240105,115300,47883570,3600,3600,3600,3600,0
|
|
20240105,115200,47883570,3600,3600,3600,3600,0
|
|
20240105,115100,47883570,3600,3600,3600,3600,2
|
|
20240105,115000,47876370,3610,3610,3610,3610,0
|
|
20240105,114900,47876370,3610,3610,3610,3610,0
|
|
20240105,114800,47876370,3610,3610,3610,3610,33
|
|
20240105,114700,47757240,3595,3595,3595,3595,10
|
|
20240105,114600,47721290,3590,3590,3590,3590,0
|
|
20240105,114500,47721290,3590,3590,3590,3590,0
|
|
20240105,114400,47721290,3590,3590,3590,3590,0
|
|
20240105,114300,47721290,3590,3590,3590,3590,0
|
|
20240105,114200,47721290,3590,3590,3590,3590,0
|
|
20240105,114100,47721290,3590,3590,3590,3590,0
|
|
20240105,114000,47721290,3590,3590,3590,3590,0
|
|
20240105,113900,47721290,3590,3590,3590,3590,0
|
|
20240105,113800,47721290,3590,3590,3590,3590,0
|
|
20240105,113700,47721290,3590,3590,3590,3590,0
|
|
20240105,113600,47721290,3590,3590,3590,3590,0
|
|
20240105,113500,47721290,3590,3590,3590,3590,0
|
|
20240105,113400,47721290,3590,3590,3590,3590,0
|
|
20240105,113300,47721290,3590,3590,3590,3590,0
|
|
20240105,113200,47721290,3590,3590,3590,3590,0
|
|
20240105,113100,47721290,3590,3590,3590,3590,0
|
|
20240105,113000,47721290,3590,3590,3590,3590,0
|
|
20240105,112900,47721290,3590,3590,3590,3590,0
|
|
20240105,112800,47721290,3590,3590,3590,3590,210
|
|
20240105,112700,46967390,3590,3605,3605,3590,832
|
|
20240105,112600,43975100,3600,3600,3600,3600,0
|
|
20240105,112500,43975100,3600,3600,3600,3600,0
|
|
20240105,112400,43975100,3600,3600,3600,3600,0
|
|
20240105,112300,43975100,3600,3600,3600,3600,0
|
|
20240105,112200,43975100,3600,3600,3600,3600,0
|
|
20240105,112100,43975100,3600,3600,3600,3600,0
|
|
20240105,112000,43975100,3600,3600,3600,3600,0
|
|
20240105,111900,43975100,3600,3600,3600,3600,0
|
|
20240105,111800,43975100,3600,3600,3600,3600,0
|
|
20240105,111700,43975100,3600,3600,3600,3600,0
|
|
20240105,111600,43975100,3600,3600,3600,3600,0
|
|
20240105,111500,43975100,3600,3600,3600,3600,0
|
|
20240105,111400,43975100,3600,3600,3600,3600,0
|
|
20240105,111300,43975100,3600,3600,3600,3600,0
|
|
20240105,111200,43975100,3600,3600,3600,3600,180
|
|
20240105,111100,43327100,3600,3600,3600,3600,0
|
|
20240105,111000,43327100,3600,3600,3600,3600,0
|
|
20240105,110900,43327100,3600,3605,3605,3600,29
|
|
20240105,110800,43222665,3605,3605,3605,3605,0
|
|
20240105,110700,43222665,3605,3605,3605,3605,0
|
|
20240105,110600,43222665,3605,3605,3605,3605,0
|
|
20240105,110500,43222665,3605,3605,3605,3605,0
|
|
20240105,110400,43222665,3605,3605,3605,3605,0
|
|
20240105,110300,43222665,3605,3605,3605,3605,201
|
|
20240105,110200,42498060,3605,3605,3605,3605,192
|
|
20240105,110100,41805900,3605,3605,3605,3605,0
|
|
20240105,110000,41805900,3605,3605,3605,3605,0
|
|
20240105,105900,41805900,3605,3605,3605,3605,0
|
|
20240105,105800,41805900,3605,3605,3605,3605,0
|
|
20240105,105700,41805900,3605,3605,3605,3605,0
|
|
20240105,105600,41805900,3605,3605,3605,3605,0
|
|
20240105,105500,41805900,3605,3605,3605,3605,0
|
|
20240105,105400,41805900,3605,3605,3605,3605,0
|
|
20240105,105300,41805900,3605,3605,3605,3605,0
|
|
20240105,105200,41805900,3605,3605,3605,3605,0
|
|
20240105,105100,41805900,3605,3605,3605,3605,0
|
|
20240105,105000,41805900,3605,3605,3605,3605,0
|
|
20240105,104900,41805900,3605,3605,3605,3605,0
|
|
20240105,104800,41805900,3605,3605,3605,3605,0
|
|
20240105,104700,41805900,3605,3605,3605,3605,0
|
|
20240105,104600,41805900,3605,3605,3605,3605,0
|
|
20240105,104500,41805900,3605,3605,3605,3605,0
|
|
20240105,104400,41805900,3605,3605,3605,3605,0
|
|
20240105,104300,41805900,3605,3605,3605,3605,0
|
|
20240105,104200,41805900,3605,3605,3605,3605,0
|
|
20240105,104100,41805900,3605,3605,3605,3605,0
|
|
20240105,104000,41805900,3605,3605,3605,3605,0
|
|
20240105,103900,41805900,3605,3605,3605,3605,0
|
|
20240105,103800,41805900,3605,3600,3605,3600,192
|
|
20240105,103700,41113755,3600,3600,3600,3600,183
|
|
20240105,103600,40454955,3600,3600,3600,3600,0
|
|
20240105,103500,40454955,3600,3600,3600,3600,1
|
|
20240105,103400,40451355,3595,3595,3595,3595,14
|
|
20240105,103300,40401025,3595,3590,3595,3590,5
|
|
20240105,103200,40383070,3590,3590,3595,3590,102
|
|
20240105,103100,40016885,3595,3590,3595,3590,18
|
|
20240105,103000,39952260,3590,3590,3590,3590,17
|
|
20240105,102900,39891230,3590,3595,3595,3590,464
|
|
20240105,102800,38225315,3595,3595,3595,3595,0
|
|
20240105,102700,38225315,3595,3595,3595,3595,0
|
|
20240105,102600,38225315,3595,3595,3595,3595,0
|
|
20240105,102500,38225315,3595,3595,3595,3595,360
|
|
20240105,102400,36931115,3595,3595,3595,3595,1
|
|
20240105,102300,36927520,3595,3600,3600,3595,616
|
|
20240105,102200,34711500,3590,3590,3590,3590,2
|
|
20240105,102100,34704320,3595,3595,3595,3595,0
|
|
20240105,102000,34704320,3595,3595,3595,3595,0
|
|
20240105,101900,34704320,3595,3595,3595,3595,0
|
|
20240105,101800,34704320,3595,3595,3595,3595,0
|
|
20240105,101700,34704320,3595,3595,3595,3595,1
|
|
20240105,101600,34700725,3595,3595,3595,3595,0
|
|
20240105,101500,34700725,3595,3595,3595,3595,0
|
|
20240105,101400,34700725,3595,3595,3595,3595,0
|
|
20240105,101300,34700725,3595,3595,3595,3595,0
|
|
20240105,101200,34700725,3595,3595,3595,3595,346
|
|
20240105,101100,33456855,3600,3600,3600,3600,0
|
|
20240105,101000,33456855,3600,3600,3600,3600,1
|
|
20240105,100900,33453255,3600,3600,3600,3600,0
|
|
20240105,100800,33453255,3600,3600,3600,3600,2000
|
|
20240105,100700,26253255,3605,3605,3605,3605,0
|
|
20240105,100600,26253255,3605,3605,3605,3605,0
|
|
20240105,100500,26253255,3605,3605,3605,3605,0
|
|
20240105,100400,26253255,3605,3605,3605,3605,0
|
|
20240105,100300,26253255,3605,3605,3605,3605,0
|
|
20240105,100200,26253255,3605,3605,3605,3605,0
|
|
20240105,100100,26253255,3605,3605,3605,3605,0
|
|
20240105,100000,26253255,3605,3605,3605,3605,0
|
|
20240105,095900,26253255,3605,3605,3605,3605,0
|
|
20240105,095800,26253255,3605,3605,3605,3605,3
|
|
20240105,095700,26242440,3605,3605,3605,3605,0
|
|
20240105,095600,26242440,3605,3605,3605,3605,0
|
|
20240105,095500,26242440,3605,3605,3605,3605,8
|
|
20240105,095400,26213600,3605,3605,3605,3605,0
|
|
20240105,095300,26213600,3605,3605,3605,3605,0
|
|
20240105,095200,26213600,3605,3605,3605,3605,2
|
|
20240105,095100,26206390,3610,3610,3610,3610,59
|
|
20240105,095000,25993400,3610,3610,3610,3610,0
|
|
20240105,094900,25993400,3610,3610,3610,3610,0
|
|
20240105,094800,25993400,3610,3610,3610,3610,0
|
|
20240105,094700,25993400,3610,3610,3610,3610,0
|
|
20240105,094600,25993400,3610,3595,3610,3595,1003
|
|
20240105,094500,22373510,3595,3595,3595,3595,0
|
|
20240105,094400,22373510,3595,3595,3595,3595,83
|
|
20240105,094300,22075125,3595,3595,3595,3595,9
|
|
20240105,094200,22042770,3595,3595,3595,3595,0
|
|
20240105,094100,22042770,3595,3595,3595,3595,6
|
|
20240105,094000,22021200,3595,3595,3595,3595,7
|
|
20240105,093900,21996035,3595,3605,3605,3595,1897
|
|
20240105,093800,15175560,3600,3600,3600,3600,0
|
|
20240105,093700,15175560,3600,3600,3600,3600,200
|
|
20240105,093600,14455560,3605,3605,3605,3605,25
|
|
20240105,093500,14365435,3605,3605,3605,3605,253
|
|
20240105,093400,13453370,3600,3600,3600,3600,0
|
|
20240105,093300,13453370,3600,3600,3600,3600,0
|
|
20240105,093200,13453370,3600,3600,3600,3600,0
|
|
20240105,093100,13453370,3600,3600,3600,3600,100
|
|
20240105,093000,13093370,3600,3600,3600,3600,0
|
|
20240105,092900,13093370,3600,3600,3600,3600,0
|
|
20240105,092800,13093370,3600,3600,3600,3600,10
|
|
20240105,092700,13057370,3600,3600,3600,3600,11
|
|
20240105,092600,13017770,3600,3600,3600,3600,10
|
|
20240105,092500,12981770,3600,3600,3600,3600,11
|
|
20240105,092400,12942170,3600,3600,3600,3600,42
|
|
20240105,092300,12790970,3595,3595,3595,3595,0
|
|
20240105,092200,12790970,3595,3595,3595,3595,0
|
|
20240105,092100,12790970,3595,3595,3595,3595,20
|
|
20240105,092000,12719070,3600,3600,3600,3600,177
|
|
20240105,091900,12081870,3595,3595,3600,3595,284
|
|
20240105,091800,11060830,3595,3595,3595,3595,3
|
|
20240105,091700,11050045,3595,3595,3595,3595,0
|
|
20240105,091600,11050045,3595,3595,3595,3595,0
|
|
20240105,091500,11050045,3595,3595,3595,3595,0
|
|
20240105,091400,11050045,3595,3595,3595,3595,0
|
|
20240105,091300,11050045,3595,3595,3595,3595,0
|
|
20240105,091200,11050045,3595,3595,3595,3595,0
|
|
20240105,091100,11050045,3595,3595,3595,3595,0
|
|
20240105,091000,11050045,3595,3595,3595,3595,0
|
|
20240105,090900,11050045,3595,3595,3595,3595,5
|
|
20240105,090800,11032070,3590,3590,3590,3590,0
|
|
20240105,090700,11032070,3590,3590,3590,3590,0
|
|
20240105,090600,11032070,3590,3590,3590,3590,980
|
|
20240105,090500,7513870,3595,3595,3595,3595,0
|
|
20240105,090400,7513870,3595,3595,3595,3595,0
|
|
20240105,090300,7513870,3595,3595,3595,3595,14
|
|
20240105,090200,7463540,3600,3600,3600,3600,66
|
|
20240105,090100,7225940,3605,3605,3605,3605,682
|
|
20240105,090000,4767330,3605,3595,3610,3595,1325
|