626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192300,245547325,3090,3090,3090,3090,1058
|
|
20240105,192200,245547325,3090,3090,3090,3090,0
|
|
20240105,192100,245547325,3090,3090,3090,3090,0
|
|
20240105,192000,245547325,3090,3090,3090,3090,0
|
|
20240105,191900,245547325,3090,3090,3090,3090,0
|
|
20240105,191800,245547325,3090,3090,3090,3090,0
|
|
20240105,191700,245547325,3090,3090,3090,3090,0
|
|
20240105,191600,245547325,3090,3090,3090,3090,0
|
|
20240105,191500,245547325,3090,3090,3090,3090,0
|
|
20240105,191400,245547325,3090,3090,3090,3090,0
|
|
20240105,191300,245547325,3090,3090,3090,3090,0
|
|
20240105,191200,245547325,3090,3090,3090,3090,0
|
|
20240105,191100,245547325,3090,3090,3090,3090,0
|
|
20240105,191000,245547325,3090,3090,3090,3090,0
|
|
20240105,190900,245547325,3090,3090,3090,3090,0
|
|
20240105,190800,245547325,3090,3090,3090,3090,0
|
|
20240105,190700,245547325,3090,3090,3090,3090,0
|
|
20240105,190600,245547325,3090,3090,3090,3090,0
|
|
20240105,190500,245547325,3090,3090,3090,3090,0
|
|
20240105,190400,245547325,3090,3090,3090,3090,0
|
|
20240105,190300,245547325,3090,3090,3090,3090,0
|
|
20240105,190200,245547325,3090,3090,3090,3090,0
|
|
20240105,190100,245547325,3090,3090,3090,3090,0
|
|
20240105,190000,245547325,3090,3090,3090,3090,0
|
|
20240105,185900,245547325,3090,3090,3090,3090,0
|
|
20240105,185800,245547325,3090,3090,3090,3090,0
|
|
20240105,185700,245547325,3090,3090,3090,3090,0
|
|
20240105,185600,245547325,3090,3090,3090,3090,0
|
|
20240105,185500,245547325,3090,3090,3090,3090,0
|
|
20240105,185400,245547325,3090,3090,3090,3090,0
|
|
20240105,185300,245547325,3090,3090,3090,3090,1058
|
|
20240105,185200,245547325,3090,3090,3090,3090,0
|
|
20240105,185100,245547325,3090,3090,3090,3090,0
|
|
20240105,185000,245547325,3090,3090,3090,3090,0
|
|
20240105,184900,245547325,3090,3090,3090,3090,0
|
|
20240105,184800,245547325,3090,3090,3090,3090,0
|
|
20240105,184700,245547325,3090,3090,3090,3090,0
|
|
20240105,184600,245547325,3090,3090,3090,3090,0
|
|
20240105,184500,245547325,3090,3090,3090,3090,0
|
|
20240105,184400,245547325,3090,3090,3090,3090,0
|
|
20240105,184300,245547325,3090,3090,3090,3090,0
|
|
20240105,184200,245547325,3090,3090,3090,3090,0
|
|
20240105,184100,245547325,3090,3090,3090,3090,0
|
|
20240105,184000,245547325,3090,3090,3090,3090,0
|
|
20240105,183900,245547325,3090,3090,3090,3090,0
|
|
20240105,183800,245547325,3090,3090,3090,3090,0
|
|
20240105,183700,245547325,3090,3090,3090,3090,0
|
|
20240105,183600,245547325,3090,3090,3090,3090,0
|
|
20240105,183500,245547325,3090,3090,3090,3090,0
|
|
20240105,183400,245547325,3090,3090,3090,3090,0
|
|
20240105,183300,245547325,3090,3090,3090,3090,0
|
|
20240105,183200,245547325,3090,3090,3090,3090,0
|
|
20240105,183100,245547325,3090,3090,3090,3090,0
|
|
20240105,183000,245547325,3090,3090,3090,3090,0
|
|
20240105,182900,245547325,3090,3090,3090,3090,0
|
|
20240105,182800,245547325,3090,3090,3090,3090,0
|
|
20240105,182700,245547325,3090,3090,3090,3090,0
|
|
20240105,182600,245547325,3090,3090,3090,3090,0
|
|
20240105,182500,245547325,3090,3090,3090,3090,0
|
|
20240105,182400,245547325,3090,3090,3090,3090,0
|
|
20240105,182300,245547325,3090,3090,3090,3090,1058
|
|
20240105,182200,245547325,3090,3090,3090,3090,0
|
|
20240105,182100,245547325,3090,3090,3090,3090,0
|
|
20240105,182000,245547325,3090,3090,3090,3090,0
|
|
20240105,181900,245547325,3090,3090,3090,3090,0
|
|
20240105,181800,245547325,3090,3090,3090,3090,0
|
|
20240105,181700,245547325,3090,3090,3090,3090,0
|
|
20240105,181600,245547325,3090,3090,3090,3090,0
|
|
20240105,181500,245547325,3090,3090,3090,3090,0
|
|
20240105,181400,245547325,3090,3090,3090,3090,0
|
|
20240105,181300,245547325,3090,3090,3090,3090,0
|
|
20240105,181200,245547325,3090,3090,3090,3090,0
|
|
20240105,181100,245547325,3090,3090,3090,3090,0
|
|
20240105,181000,245547325,3090,3090,3090,3090,0
|
|
20240105,180900,245547325,3090,3090,3090,3090,0
|
|
20240105,180800,245547325,3090,3090,3090,3090,0
|
|
20240105,180700,245547325,3090,3090,3090,3090,0
|
|
20240105,180600,245547325,3090,3090,3090,3090,0
|
|
20240105,180500,245547325,3090,3090,3090,3090,0
|
|
20240105,180400,245547325,3090,3090,3090,3090,0
|
|
20240105,180300,245547325,3090,3090,3090,3090,0
|
|
20240105,180200,245547325,3090,3090,3090,3090,0
|
|
20240105,180100,245547325,3090,3090,3090,3090,0
|
|
20240105,180000,245547325,3090,3090,3090,3090,0
|
|
20240105,175900,245547325,3090,3090,3090,3090,0
|
|
20240105,175800,245547325,3090,3090,3090,3090,0
|
|
20240105,175700,245547325,3090,3090,3090,3090,0
|
|
20240105,175600,245547325,3090,3090,3090,3090,0
|
|
20240105,175500,245547325,3090,3090,3090,3090,0
|
|
20240105,175400,245547325,3090,3090,3090,3090,0
|
|
20240105,175300,245547325,3090,3090,3090,3090,1058
|
|
20240105,175200,245547325,3090,3090,3090,3090,0
|
|
20240105,175100,245547325,3090,3090,3090,3090,0
|
|
20240105,175000,245547325,3090,3090,3090,3090,0
|
|
20240105,174900,245547325,3090,3090,3090,3090,0
|
|
20240105,174800,245547325,3090,3090,3090,3090,0
|
|
20240105,174700,245547325,3090,3090,3090,3090,0
|
|
20240105,174600,245547325,3090,3090,3090,3090,0
|
|
20240105,174500,245547325,3090,3090,3090,3090,0
|
|
20240105,174400,245547325,3090,3090,3090,3090,0
|
|
20240105,174300,245547325,3090,3090,3090,3090,0
|
|
20240105,174200,245547325,3090,3090,3090,3090,0
|
|
20240105,174100,245547325,3090,3090,3090,3090,0
|
|
20240105,174000,245547325,3090,3090,3090,3090,0
|
|
20240105,173900,245547325,3090,3090,3090,3090,0
|
|
20240105,173800,245547325,3090,3090,3090,3090,0
|
|
20240105,173700,245547325,3090,3090,3090,3090,0
|
|
20240105,173600,245547325,3090,3090,3090,3090,0
|
|
20240105,173500,245547325,3090,3090,3090,3090,0
|
|
20240105,173400,245547325,3090,3090,3090,3090,0
|
|
20240105,173300,245547325,3090,3090,3090,3090,0
|
|
20240105,173200,245547325,3090,3090,3090,3090,0
|
|
20240105,173100,245547325,3090,3090,3090,3090,0
|
|
20240105,173000,245547325,3090,3090,3090,3090,0
|
|
20240105,172900,245547325,3090,3090,3090,3090,0
|
|
20240105,172800,245547325,3090,3090,3090,3090,0
|
|
20240105,172700,245547325,3090,3090,3090,3090,0
|
|
20240105,172600,245547325,3090,3090,3090,3090,0
|
|
20240105,172500,245547325,3090,3090,3090,3090,0
|
|
20240105,172400,245547325,3090,3090,3090,3090,0
|
|
20240105,172300,245547325,3090,3090,3090,3090,1058
|
|
20240105,172200,245547325,3090,3090,3090,3090,0
|
|
20240105,172100,245547325,3090,3090,3090,3090,0
|
|
20240105,172000,245547325,3090,3090,3090,3090,0
|
|
20240105,171900,245547325,3090,3090,3090,3090,0
|
|
20240105,171800,245547325,3090,3090,3090,3090,0
|
|
20240105,171700,245547325,3090,3090,3090,3090,0
|
|
20240105,171600,245547325,3090,3090,3090,3090,0
|
|
20240105,171500,245547325,3090,3090,3090,3090,0
|
|
20240105,171400,245547325,3090,3090,3090,3090,0
|
|
20240105,171300,245547325,3090,3090,3090,3090,0
|
|
20240105,171200,245547325,3090,3090,3090,3090,0
|
|
20240105,171100,245547325,3090,3090,3090,3090,0
|
|
20240105,171000,245547325,3090,3090,3090,3090,0
|
|
20240105,170900,245547325,3090,3090,3090,3090,0
|
|
20240105,170800,245547325,3090,3090,3090,3090,0
|
|
20240105,170700,245547325,3090,3090,3090,3090,0
|
|
20240105,170600,245547325,3090,3090,3090,3090,0
|
|
20240105,170500,245547325,3090,3090,3090,3090,0
|
|
20240105,170400,245547325,3090,3090,3090,3090,0
|
|
20240105,170300,245547325,3090,3090,3090,3090,0
|
|
20240105,170200,245547325,3090,3090,3090,3090,0
|
|
20240105,170100,245547325,3090,3090,3090,3090,0
|
|
20240105,170000,245547325,3090,3090,3090,3090,0
|
|
20240105,165900,245547325,3090,3090,3090,3090,0
|
|
20240105,165800,245547325,3090,3090,3090,3090,0
|
|
20240105,165700,245547325,3090,3090,3090,3090,0
|
|
20240105,165600,245547325,3090,3090,3090,3090,0
|
|
20240105,165500,245547325,3090,3090,3090,3090,0
|
|
20240105,165400,245547325,3090,3090,3090,3090,0
|
|
20240105,165300,245547325,3090,3090,3090,3090,1058
|
|
20240105,165200,245547325,3090,3090,3090,3090,0
|
|
20240105,165100,245547325,3090,3090,3090,3090,0
|
|
20240105,165000,245547325,3090,3090,3090,3090,0
|
|
20240105,164900,245547325,3090,3090,3090,3090,0
|
|
20240105,164800,245547325,3090,3090,3090,3090,0
|
|
20240105,164700,245547325,3090,3090,3090,3090,0
|
|
20240105,164600,245547325,3090,3090,3090,3090,0
|
|
20240105,164500,245547325,3090,3090,3090,3090,0
|
|
20240105,164400,245547325,3090,3090,3090,3090,0
|
|
20240105,164300,245547325,3090,3090,3090,3090,0
|
|
20240105,164200,245547325,3090,3090,3090,3090,0
|
|
20240105,164100,245547325,3090,3090,3090,3090,0
|
|
20240105,164000,245547325,3090,3090,3090,3090,0
|
|
20240105,163900,245547325,3090,3090,3090,3090,0
|
|
20240105,163800,245547325,3090,3090,3090,3090,0
|
|
20240105,163700,245547325,3090,3090,3090,3090,0
|
|
20240105,163600,245547325,3090,3090,3090,3090,0
|
|
20240105,163500,245547325,3090,3090,3090,3090,0
|
|
20240105,163400,245547325,3090,3090,3090,3090,0
|
|
20240105,163300,245547325,3090,3090,3090,3090,0
|
|
20240105,163200,245547325,3090,3090,3090,3090,0
|
|
20240105,163100,245547325,3090,3090,3090,3090,0
|
|
20240105,163000,245547325,3090,3090,3090,3090,0
|
|
20240105,162900,245547325,3090,3090,3090,3090,0
|
|
20240105,162800,245547325,3090,3090,3090,3090,0
|
|
20240105,162700,245547325,3090,3090,3090,3090,0
|
|
20240105,162600,245547325,3090,3090,3090,3090,0
|
|
20240105,162500,245547325,3090,3090,3090,3090,0
|
|
20240105,162400,245547325,3090,3090,3090,3090,0
|
|
20240105,162300,245547325,3090,3090,3090,3090,1058
|
|
20240105,162200,245547325,3090,3090,3090,3090,0
|
|
20240105,162100,245547325,3090,3090,3090,3090,0
|
|
20240105,162000,245547325,3090,3090,3090,3090,0
|
|
20240105,161900,245547325,3090,3090,3090,3090,0
|
|
20240105,161800,245547325,3090,3090,3090,3090,0
|
|
20240105,161700,245547325,3090,3090,3090,3090,0
|
|
20240105,161600,245547325,3090,3090,3090,3090,0
|
|
20240105,161500,245547325,3090,3090,3090,3090,0
|
|
20240105,161400,245547325,3090,3090,3090,3090,0
|
|
20240105,161300,245547325,3090,3090,3090,3090,0
|
|
20240105,161200,245547325,3090,3090,3090,3090,0
|
|
20240105,161100,245547325,3090,3090,3090,3090,0
|
|
20240105,161000,245547325,3090,3090,3090,3090,0
|
|
20240105,160900,245547325,3090,3090,3090,3090,0
|
|
20240105,160800,245547325,3090,3090,3090,3090,0
|
|
20240105,160700,245547325,3090,3090,3090,3090,0
|
|
20240105,160600,245547325,3090,3090,3090,3090,0
|
|
20240105,160500,245547325,3090,3090,3090,3090,0
|
|
20240105,160400,245547325,3090,3090,3090,3090,0
|
|
20240105,160300,245547325,3090,3090,3090,3090,0
|
|
20240105,160200,245547325,3090,3090,3090,3090,0
|
|
20240105,160100,245547325,3090,3090,3090,3090,0
|
|
20240105,160000,245547325,3090,3090,3090,3090,0
|
|
20240105,155900,245547325,3090,3090,3090,3090,0
|
|
20240105,155800,245547325,3090,3090,3090,3090,0
|
|
20240105,155700,245547325,3090,3090,3090,3090,0
|
|
20240105,155600,245547325,3090,3090,3090,3090,0
|
|
20240105,155500,245547325,3090,3090,3090,3090,0
|
|
20240105,155400,245547325,3090,3090,3090,3090,0
|
|
20240105,155300,245547325,3090,3090,3090,3090,1058
|
|
20240105,155200,245547325,3090,3090,3090,3090,0
|
|
20240105,155100,245547325,3090,3090,3090,3090,0
|
|
20240105,155000,245547325,3090,3090,3090,3090,0
|
|
20240105,154900,245547325,3090,3090,3090,3090,0
|
|
20240105,154800,245547325,3090,3090,3090,3090,0
|
|
20240105,154700,245547325,3090,3090,3090,3090,0
|
|
20240105,154600,245547325,3090,3090,3090,3090,0
|
|
20240105,154500,245547325,3090,3090,3090,3090,0
|
|
20240105,154400,245547325,3090,3090,3090,3090,0
|
|
20240105,154300,245547325,3090,3090,3090,3090,0
|
|
20240105,154200,245547325,3090,3090,3090,3090,0
|
|
20240105,154100,245547325,3090,3090,3090,3090,0
|
|
20240105,154000,245547325,3090,3090,3090,3090,0
|
|
20240105,153900,245547325,3090,3090,3090,3090,0
|
|
20240105,153800,245547325,3090,3090,3090,3090,0
|
|
20240105,153700,245547325,3090,3090,3090,3090,0
|
|
20240105,153600,245547325,3090,3090,3090,3090,0
|
|
20240105,153500,245547325,3090,3090,3090,3090,0
|
|
20240105,153400,245547325,3090,3090,3090,3090,0
|
|
20240105,153300,245547325,3090,3090,3090,3090,0
|
|
20240105,153200,245547325,3090,3090,3090,3090,0
|
|
20240105,153100,245547325,3090,3090,3090,3090,0
|
|
20240105,153000,245547325,3090,3090,3090,3090,1058
|
|
20240105,152900,242278105,3090,3090,3090,3090,0
|
|
20240105,152800,242278105,3090,3090,3090,3090,0
|
|
20240105,152700,242278105,3090,3090,3090,3090,0
|
|
20240105,152600,242278105,3090,3090,3090,3090,0
|
|
20240105,152500,242278105,3090,3090,3090,3090,0
|
|
20240105,152400,242278105,3090,3090,3090,3090,0
|
|
20240105,152300,242278105,3090,3090,3090,3090,0
|
|
20240105,152200,242278105,3090,3090,3090,3090,0
|
|
20240105,152100,242278105,3090,3090,3090,3090,0
|
|
20240105,152000,242278105,3090,3090,3090,3090,0
|
|
20240105,151900,242278105,3090,3090,3095,3090,2104
|
|
20240105,151800,235776735,3085,3085,3085,3085,0
|
|
20240105,151700,235776735,3085,3085,3085,3085,0
|
|
20240105,151600,235776735,3085,3085,3085,3085,0
|
|
20240105,151500,235776735,3085,3085,3085,3085,591
|
|
20240105,151400,233953500,3085,3085,3085,3085,162
|
|
20240105,151300,233453730,3080,3080,3080,3080,2
|
|
20240105,151200,233447570,3085,3085,3085,3085,1
|
|
20240105,151100,233444485,3075,3080,3080,3075,4301
|
|
20240105,151000,220209620,3080,3080,3080,3080,4
|
|
20240105,150900,220197300,3080,3080,3080,3080,224
|
|
20240105,150800,219507380,3080,3080,3080,3080,200
|
|
20240105,150700,218891380,3085,3085,3085,3085,68
|
|
20240105,150600,218681600,3080,3080,3080,3080,0
|
|
20240105,150500,218681600,3080,3080,3080,3080,0
|
|
20240105,150400,218681600,3080,3080,3080,3080,1000
|
|
20240105,150300,215601600,3085,3085,3085,3085,0
|
|
20240105,150200,215601600,3085,3085,3085,3085,0
|
|
20240105,150100,215601600,3085,3085,3085,3085,0
|
|
20240105,150000,215601600,3085,3085,3085,3085,0
|
|
20240105,145900,215601600,3085,3085,3085,3085,250
|
|
20240105,145800,214830350,3085,3085,3085,3085,250
|
|
20240105,145700,214059100,3085,3085,3085,3085,0
|
|
20240105,145600,214059100,3085,3085,3085,3085,0
|
|
20240105,145500,214059100,3085,3085,3085,3085,568
|
|
20240105,145400,212306820,3085,3085,3085,3085,0
|
|
20240105,145300,212306820,3085,3085,3085,3085,0
|
|
20240105,145200,212306820,3085,3085,3085,3085,5
|
|
20240105,145100,212291395,3090,3090,3090,3090,0
|
|
20240105,145000,212291395,3090,3090,3090,3090,0
|
|
20240105,144900,212291395,3090,3090,3090,3090,0
|
|
20240105,144800,212291395,3090,3090,3090,3090,0
|
|
20240105,144700,212291395,3090,3090,3090,3090,0
|
|
20240105,144600,212291395,3090,3090,3090,3090,40
|
|
20240105,144500,212167795,3090,3090,3090,3090,0
|
|
20240105,144400,212167795,3090,3090,3090,3090,4
|
|
20240105,144300,212155435,3090,3090,3090,3090,0
|
|
20240105,144200,212155435,3090,3090,3090,3090,0
|
|
20240105,144100,212155435,3090,3090,3090,3090,0
|
|
20240105,144000,212155435,3090,3090,3090,3090,0
|
|
20240105,143900,212155435,3090,3090,3090,3090,0
|
|
20240105,143800,212155435,3090,3090,3090,3090,1
|
|
20240105,143700,212152345,3080,3080,3080,3080,326
|
|
20240105,143600,211148265,3080,3080,3080,3080,310
|
|
20240105,143500,210193465,3080,3080,3080,3080,0
|
|
20240105,143400,210193465,3080,3085,3085,3080,2150
|
|
20240105,143300,203569715,3080,3080,3080,3080,339
|
|
20240105,143200,202525595,3090,3090,3090,3090,0
|
|
20240105,143100,202525595,3090,3090,3090,3090,6
|
|
20240105,143000,202507055,3090,3090,3090,3090,0
|
|
20240105,142900,202507055,3090,3090,3090,3090,1
|
|
20240105,142800,202503965,3080,3080,3080,3080,0
|
|
20240105,142700,202503965,3080,3080,3080,3080,0
|
|
20240105,142600,202503965,3080,3080,3080,3080,4
|
|
20240105,142500,202491645,3085,3085,3085,3085,534
|
|
20240105,142400,200844255,3085,3085,3085,3085,0
|
|
20240105,142300,200844255,3085,3085,3085,3085,0
|
|
20240105,142200,200844255,3085,3085,3085,3085,400
|
|
20240105,142100,199610255,3085,3085,3085,3085,0
|
|
20240105,142000,199610255,3085,3085,3085,3085,0
|
|
20240105,141900,199610255,3085,3085,3085,3085,1519
|
|
20240105,141800,194924140,3085,3085,3085,3085,0
|
|
20240105,141700,194924140,3085,3085,3085,3085,500
|
|
20240105,141600,193381640,3085,3085,3085,3085,0
|
|
20240105,141500,193381640,3085,3085,3085,3085,877
|
|
20240105,141400,190676095,3085,3085,3085,3085,0
|
|
20240105,141300,190676095,3085,3085,3085,3085,0
|
|
20240105,141200,190676095,3085,3085,3085,3085,625
|
|
20240105,141100,188747970,3085,3085,3085,3085,1410
|
|
20240105,141000,184398120,3085,3085,3085,3085,10
|
|
20240105,140900,184367270,3085,3085,3085,3085,5
|
|
20240105,140800,184351845,3080,3080,3080,3080,0
|
|
20240105,140700,184351845,3080,3080,3080,3080,0
|
|
20240105,140600,184351845,3080,3080,3080,3080,106
|
|
20240105,140500,184025365,3080,3080,3080,3080,0
|
|
20240105,140400,184025365,3080,3080,3080,3080,0
|
|
20240105,140300,184025365,3080,3080,3080,3080,334
|
|
20240105,140200,182996645,3085,3085,3085,3085,65
|
|
20240105,140100,182796120,3085,3085,3085,3085,0
|
|
20240105,140000,182796120,3085,3085,3085,3085,0
|
|
20240105,135900,182796120,3085,3085,3085,3085,0
|
|
20240105,135800,182796120,3085,3085,3085,3085,0
|
|
20240105,135700,182796120,3085,3085,3085,3085,71
|
|
20240105,135600,182577085,3085,3085,3085,3085,103
|
|
20240105,135500,182259330,3085,3085,3085,3085,0
|
|
20240105,135400,182259330,3085,3085,3085,3085,976
|
|
20240105,135300,179248370,3085,3085,3085,3085,0
|
|
20240105,135200,179248370,3085,3085,3085,3085,0
|
|
20240105,135100,179248370,3085,3085,3085,3085,0
|
|
20240105,135000,179248370,3085,3085,3085,3085,0
|
|
20240105,134900,179248370,3085,3085,3085,3085,0
|
|
20240105,134800,179248370,3085,3085,3085,3085,0
|
|
20240105,134700,179248370,3085,3085,3085,3085,0
|
|
20240105,134600,179248370,3085,3085,3085,3085,0
|
|
20240105,134500,179248370,3085,3085,3085,3085,0
|
|
20240105,134400,179248370,3085,3085,3085,3085,0
|
|
20240105,134300,179248370,3085,3085,3085,3085,0
|
|
20240105,134200,179248370,3085,3085,3085,3085,0
|
|
20240105,134100,179248370,3085,3085,3085,3085,0
|
|
20240105,134000,179248370,3085,3085,3085,3085,0
|
|
20240105,133900,179248370,3085,3085,3085,3085,0
|
|
20240105,133800,179248370,3085,3085,3085,3085,30
|
|
20240105,133700,179155820,3085,3085,3085,3085,0
|
|
20240105,133600,179155820,3085,3085,3085,3085,0
|
|
20240105,133500,179155820,3085,3085,3085,3085,0
|
|
20240105,133400,179155820,3085,3085,3085,3085,12
|
|
20240105,133300,179118800,3085,3085,3085,3085,0
|
|
20240105,133200,179118800,3085,3085,3085,3085,52
|
|
20240105,133100,178958380,3085,3085,3085,3085,1700
|
|
20240105,133000,173713880,3085,3085,3085,3085,0
|
|
20240105,132900,173713880,3085,3085,3085,3085,0
|
|
20240105,132800,173713880,3085,3085,3085,3085,0
|
|
20240105,132700,173713880,3085,3080,3085,3080,190
|
|
20240105,132600,173128675,3080,3080,3080,3080,0
|
|
20240105,132500,173128675,3080,3080,3080,3080,0
|
|
20240105,132400,173128675,3080,3080,3080,3080,0
|
|
20240105,132300,173128675,3080,3080,3080,3080,758
|
|
20240105,132200,170794035,3085,3085,3085,3085,0
|
|
20240105,132100,170794035,3085,3085,3085,3085,100
|
|
20240105,132000,170485535,3090,3090,3090,3090,0
|
|
20240105,131900,170485535,3090,3090,3090,3090,1
|
|
20240105,131800,170482445,3090,3090,3090,3090,0
|
|
20240105,131700,170482445,3090,3090,3090,3090,153
|
|
20240105,131600,170009675,3090,3090,3090,3090,0
|
|
20240105,131500,170009675,3090,3090,3090,3090,0
|
|
20240105,131400,170009675,3090,3090,3090,3090,1
|
|
20240105,131300,170006585,3090,3080,3090,3080,332
|
|
20240105,131200,168984015,3080,3080,3080,3080,571
|
|
20240105,131100,167225335,3090,3090,3090,3090,0
|
|
20240105,131000,167225335,3090,3080,3090,3080,501
|
|
20240105,130900,165682245,3080,3085,3085,3080,1004
|
|
20240105,130800,162589905,3090,3090,3090,3090,4
|
|
20240105,130700,162577545,3090,3090,3090,3090,0
|
|
20240105,130600,162577545,3090,3090,3090,3090,0
|
|
20240105,130500,162577545,3090,3090,3090,3090,0
|
|
20240105,130400,162577545,3090,3090,3090,3090,0
|
|
20240105,130300,162577545,3090,3090,3090,3090,0
|
|
20240105,130200,162577545,3090,3085,3090,3085,3248
|
|
20240105,130100,152542500,3085,3085,3085,3085,10
|
|
20240105,130000,152511650,3080,3080,3080,3080,0
|
|
20240105,125900,152511650,3080,3080,3080,3080,10
|
|
20240105,125800,152480850,3080,3080,3080,3080,0
|
|
20240105,125700,152480850,3080,3080,3080,3080,703
|
|
20240105,125600,150315610,3080,3080,3080,3080,500
|
|
20240105,125500,148775610,3085,3085,3085,3085,0
|
|
20240105,125400,148775610,3085,3085,3085,3085,0
|
|
20240105,125300,148775610,3085,3085,3085,3085,0
|
|
20240105,125200,148775610,3085,3085,3085,3085,0
|
|
20240105,125100,148775610,3085,3085,3085,3085,0
|
|
20240105,125000,148775610,3085,3085,3085,3085,0
|
|
20240105,124900,148775610,3085,3085,3085,3085,0
|
|
20240105,124800,148775610,3085,3085,3085,3085,0
|
|
20240105,124700,148775610,3085,3085,3085,3085,30
|
|
20240105,124600,148683060,3085,3085,3085,3085,0
|
|
20240105,124500,148683060,3085,3085,3085,3085,0
|
|
20240105,124400,148683060,3085,3085,3085,3085,1
|
|
20240105,124300,148679975,3080,3080,3080,3080,1
|
|
20240105,124200,148676895,3085,3085,3085,3085,700
|
|
20240105,124100,146517395,3085,3085,3085,3085,101
|
|
20240105,124000,146205810,3085,3085,3085,3085,1
|
|
20240105,123900,146202725,3085,3085,3085,3085,0
|
|
20240105,123800,146202725,3085,3085,3085,3085,0
|
|
20240105,123700,146202725,3085,3085,3085,3085,0
|
|
20240105,123600,146202725,3085,3085,3085,3085,0
|
|
20240105,123500,146202725,3085,3085,3085,3085,1
|
|
20240105,123400,146199640,3080,3080,3080,3080,0
|
|
20240105,123300,146199640,3080,3080,3080,3080,100
|
|
20240105,123200,145891640,3085,3085,3085,3085,0
|
|
20240105,123100,145891640,3085,3085,3085,3085,0
|
|
20240105,123000,145891640,3085,3085,3085,3085,1
|
|
20240105,122900,145888555,3085,3085,3085,3085,0
|
|
20240105,122800,145888555,3085,3085,3085,3085,0
|
|
20240105,122700,145888555,3085,3085,3085,3085,0
|
|
20240105,122600,145888555,3085,3085,3085,3085,0
|
|
20240105,122500,145888555,3085,3085,3085,3085,0
|
|
20240105,122400,145888555,3085,3085,3085,3085,0
|
|
20240105,122300,145888555,3085,3085,3085,3085,0
|
|
20240105,122200,145888555,3085,3085,3085,3085,0
|
|
20240105,122100,145888555,3085,3085,3085,3085,1
|
|
20240105,122000,145885470,3080,3080,3080,3080,0
|
|
20240105,121900,145885470,3080,3080,3080,3080,0
|
|
20240105,121800,145885470,3080,3080,3080,3080,0
|
|
20240105,121700,145885470,3080,3080,3080,3080,0
|
|
20240105,121600,145885470,3080,3080,3080,3080,0
|
|
20240105,121500,145885470,3080,3080,3080,3080,0
|
|
20240105,121400,145885470,3080,3080,3080,3080,0
|
|
20240105,121300,145885470,3080,3080,3080,3080,1
|
|
20240105,121200,145882390,3080,3080,3080,3080,0
|
|
20240105,121100,145882390,3080,3080,3080,3080,0
|
|
20240105,121000,145882390,3080,3080,3080,3080,106
|
|
20240105,120900,145555910,3080,3080,3080,3080,0
|
|
20240105,120800,145555910,3080,3080,3080,3080,0
|
|
20240105,120700,145555910,3080,3080,3080,3080,0
|
|
20240105,120600,145555910,3080,3080,3080,3080,0
|
|
20240105,120500,145555910,3080,3080,3080,3080,0
|
|
20240105,120400,145555910,3080,3080,3080,3080,50
|
|
20240105,120300,145401910,3080,3080,3080,3080,1
|
|
20240105,120200,145398830,3080,3080,3080,3080,0
|
|
20240105,120100,145398830,3080,3080,3080,3080,364
|
|
20240105,120000,144277710,3080,3080,3080,3080,324
|
|
20240105,115900,143279790,3080,3080,3080,3080,2109
|
|
20240105,115800,136784070,3085,3085,3085,3085,0
|
|
20240105,115700,136784070,3085,3085,3085,3085,4
|
|
20240105,115600,136771730,3085,3085,3085,3085,0
|
|
20240105,115500,136771730,3085,3085,3085,3085,0
|
|
20240105,115400,136771730,3085,3085,3085,3085,0
|
|
20240105,115300,136771730,3085,3085,3085,3085,0
|
|
20240105,115200,136771730,3085,3080,3085,3080,259
|
|
20240105,115100,135974000,3085,3085,3085,3085,0
|
|
20240105,115000,135974000,3085,3085,3085,3085,1439
|
|
20240105,114900,131534685,3080,3080,3080,3080,100
|
|
20240105,114800,131226685,3075,3075,3075,3075,0
|
|
20240105,114700,131226685,3075,3075,3075,3075,0
|
|
20240105,114600,131226685,3075,3075,3075,3075,0
|
|
20240105,114500,131226685,3075,3075,3075,3075,0
|
|
20240105,114400,131226685,3075,3075,3075,3075,0
|
|
20240105,114300,131226685,3075,3075,3075,3075,5
|
|
20240105,114200,131211310,3080,3080,3080,3080,0
|
|
20240105,114100,131211310,3080,3080,3080,3080,0
|
|
20240105,114000,131211310,3080,3080,3080,3080,0
|
|
20240105,113900,131211310,3080,3080,3080,3080,37
|
|
20240105,113800,131097350,3080,3080,3080,3080,0
|
|
20240105,113700,131097350,3080,3080,3080,3080,0
|
|
20240105,113600,131097350,3080,3080,3080,3080,0
|
|
20240105,113500,131097350,3080,3080,3080,3080,0
|
|
20240105,113400,131097350,3080,3080,3080,3080,0
|
|
20240105,113300,131097350,3080,3080,3080,3080,3077
|
|
20240105,113200,121620190,3080,3080,3080,3080,1
|
|
20240105,113100,121617110,3085,3080,3085,3080,828
|
|
20240105,113000,119066855,3080,3080,3080,3080,0
|
|
20240105,112900,119066855,3080,3080,3080,3080,0
|
|
20240105,112800,119066855,3080,3080,3080,3080,1
|
|
20240105,112700,119063775,3085,3085,3085,3085,0
|
|
20240105,112600,119063775,3085,3085,3085,3085,0
|
|
20240105,112500,119063775,3085,3085,3085,3085,0
|
|
20240105,112400,119063775,3085,3085,3085,3085,0
|
|
20240105,112300,119063775,3085,3085,3085,3085,20
|
|
20240105,112200,119002075,3085,3085,3085,3085,10
|
|
20240105,112100,118971225,3085,3085,3085,3085,0
|
|
20240105,112000,118971225,3085,3085,3085,3085,0
|
|
20240105,111900,118971225,3085,3085,3085,3085,0
|
|
20240105,111800,118971225,3085,3085,3085,3085,0
|
|
20240105,111700,118971225,3085,3085,3085,3085,0
|
|
20240105,111600,118971225,3085,3085,3085,3085,0
|
|
20240105,111500,118971225,3085,3085,3085,3085,0
|
|
20240105,111400,118971225,3085,3080,3085,3080,60
|
|
20240105,111300,118786400,3085,3085,3085,3085,5
|
|
20240105,111200,118770975,3085,3085,3085,3085,1
|
|
20240105,111100,118767890,3085,3085,3085,3085,0
|
|
20240105,111000,118767890,3085,3085,3085,3085,5
|
|
20240105,110900,118752465,3085,3085,3085,3085,5
|
|
20240105,110800,118737040,3085,3085,3085,3085,71
|
|
20240105,110700,118518005,3085,3085,3085,3085,200
|
|
20240105,110600,117901005,3080,3080,3080,3080,0
|
|
20240105,110500,117901005,3080,3085,3085,3080,400
|
|
20240105,110400,116668505,3085,3085,3085,3085,479
|
|
20240105,110300,115190790,3095,3095,3095,3095,5
|
|
20240105,110200,115175315,3085,3085,3085,3085,0
|
|
20240105,110100,115175315,3085,3085,3085,3085,500
|
|
20240105,110000,113632815,3090,3085,3090,3085,734
|
|
20240105,105900,111368420,3085,3085,3085,3085,0
|
|
20240105,105800,111368420,3085,3085,3085,3085,201
|
|
20240105,105700,110748335,3090,3090,3090,3090,0
|
|
20240105,105600,110748335,3090,3090,3090,3090,0
|
|
20240105,105500,110748335,3090,3090,3090,3090,1
|
|
20240105,105400,110745245,3095,3095,3095,3095,0
|
|
20240105,105300,110745245,3095,3095,3095,3095,0
|
|
20240105,105200,110745245,3095,3095,3095,3095,0
|
|
20240105,105100,110745245,3095,3095,3095,3095,16
|
|
20240105,105000,110695725,3095,3090,3095,3090,348
|
|
20240105,104900,109618790,3090,3090,3090,3090,11
|
|
20240105,104800,109584800,3090,3090,3090,3090,457
|
|
20240105,104700,108172670,3090,3090,3090,3090,1033
|
|
20240105,104600,104980700,3090,3090,3090,3090,11
|
|
20240105,104500,104946710,3090,3090,3090,3090,161
|
|
20240105,104400,104449220,3090,3090,3090,3090,50
|
|
20240105,104300,104294720,3095,3095,3095,3095,0
|
|
20240105,104200,104294720,3095,3095,3095,3095,0
|
|
20240105,104100,104294720,3095,3095,3095,3095,0
|
|
20240105,104000,104294720,3095,3095,3095,3095,0
|
|
20240105,103900,104294720,3095,3095,3095,3095,57
|
|
20240105,103800,104118305,3095,3095,3095,3095,1
|
|
20240105,103700,104115210,3090,3090,3090,3090,0
|
|
20240105,103600,104115210,3090,3090,3090,3090,100
|
|
20240105,103500,103806210,3090,3090,3090,3090,50
|
|
20240105,103400,103651710,3085,3085,3085,3085,0
|
|
20240105,103300,103651710,3085,3085,3085,3085,0
|
|
20240105,103200,103651710,3085,3085,3085,3085,325
|
|
20240105,103100,102649085,3085,3085,3085,3085,0
|
|
20240105,103000,102649085,3085,3085,3085,3085,0
|
|
20240105,102900,102649085,3085,3090,3090,3085,1490
|
|
20240105,102800,98046935,3090,3090,3090,3090,0
|
|
20240105,102700,98046935,3090,3090,3090,3090,10
|
|
20240105,102600,98016035,3090,3090,3090,3090,0
|
|
20240105,102500,98016035,3090,3090,3090,3090,0
|
|
20240105,102400,98016035,3090,3090,3090,3090,32
|
|
20240105,102300,97917155,3090,3090,3090,3090,2
|
|
20240105,102200,97910975,3090,3085,3090,3085,101
|
|
20240105,102100,97599385,3090,3090,3090,3090,76
|
|
20240105,102000,97364545,3090,3080,3090,3080,380
|
|
20240105,101900,96194095,3085,3085,3085,3085,0
|
|
20240105,101800,96194095,3085,3085,3085,3080,2077
|
|
20240105,101700,89786870,3085,3085,3085,3085,100
|
|
20240105,101600,89478370,3075,3075,3075,3075,0
|
|
20240105,101500,89478370,3075,3075,3075,3075,0
|
|
20240105,101400,89478370,3075,3080,3080,3075,1100
|
|
20240105,101300,86090855,3080,3090,3090,3080,1500
|
|
20240105,101200,81470685,3085,3085,3085,3085,80
|
|
20240105,101100,81223885,3090,3090,3090,3090,51
|
|
20240105,101000,81066295,3080,3085,3085,3080,40
|
|
20240105,100900,80943090,3080,3095,3095,3080,51
|
|
20240105,100800,80785260,3095,3095,3095,3095,0
|
|
20240105,100700,80785260,3095,3095,3095,3095,0
|
|
20240105,100600,80785260,3095,3095,3095,3095,1
|
|
20240105,100500,80782165,3095,3095,3095,3095,0
|
|
20240105,100400,80782165,3095,3095,3095,3095,0
|
|
20240105,100300,80782165,3095,3095,3095,3095,0
|
|
20240105,100200,80782165,3095,3095,3095,3095,2
|
|
20240105,100100,80775975,3095,3095,3095,3095,4
|
|
20240105,100000,80763595,3085,3085,3085,3085,25
|
|
20240105,095900,80686470,3095,3095,3095,3095,0
|
|
20240105,095800,80686470,3095,3095,3095,3095,0
|
|
20240105,095700,80686470,3095,3095,3095,3095,0
|
|
20240105,095600,80686470,3095,3095,3095,3095,29
|
|
20240105,095500,80596715,3095,3095,3095,3095,0
|
|
20240105,095400,80596715,3095,3095,3095,3095,0
|
|
20240105,095300,80596715,3095,3095,3095,3095,0
|
|
20240105,095200,80596715,3095,3095,3095,3095,0
|
|
20240105,095100,80596715,3095,3095,3095,3095,0
|
|
20240105,095000,80596715,3095,3095,3095,3095,5
|
|
20240105,094900,80581240,3085,3085,3085,3085,100
|
|
20240105,094800,80272740,3085,3085,3095,3085,203
|
|
20240105,094700,79644990,3090,3090,3095,3090,115
|
|
20240105,094600,79289635,3090,3075,3090,3075,36
|
|
20240105,094500,79178710,3085,3085,3085,3085,0
|
|
20240105,094400,79178710,3085,3085,3085,3085,5
|
|
20240105,094300,79163285,3075,3075,3075,3075,59
|
|
20240105,094200,78981860,3090,3090,3090,3090,0
|
|
20240105,094100,78981860,3090,3090,3090,3090,1
|
|
20240105,094000,78978770,3070,3080,3080,3070,1561
|
|
20240105,093900,74185050,3090,3090,3090,3090,4
|
|
20240105,093800,74172690,3090,3090,3090,3090,12
|
|
20240105,093700,74135610,3090,3080,3090,3075,644
|
|
20240105,093600,72154785,3090,3090,3090,3090,120
|
|
20240105,093500,71783985,3090,3090,3090,3090,0
|
|
20240105,093400,71783985,3090,3090,3090,3090,0
|
|
20240105,093300,71783985,3090,3090,3090,3090,5
|
|
20240105,093200,71768535,3075,3075,3075,3075,0
|
|
20240105,093100,71768535,3075,3080,3085,3075,119
|
|
20240105,093000,71402020,3080,3080,3080,3070,1595
|
|
20240105,092900,66499095,3080,3080,3080,3080,0
|
|
20240105,092800,66499095,3080,3080,3080,3080,50
|
|
20240105,092700,66345095,3080,3085,3085,3080,1000
|
|
20240105,092600,63265045,3095,3095,3095,3095,0
|
|
20240105,092500,63265045,3095,3095,3095,3095,0
|
|
20240105,092400,63265045,3095,3090,3095,3090,11
|
|
20240105,092300,63231050,3095,3095,3095,3095,1
|
|
20240105,092200,63227955,3090,3090,3095,3090,12
|
|
20240105,092100,63190870,3090,3090,3095,3090,17
|
|
20240105,092000,63138305,3095,3080,3095,3080,232
|
|
20240105,091900,62423720,3095,3095,3095,3095,10
|
|
20240105,091800,62392770,3095,3095,3095,3095,0
|
|
20240105,091700,62392770,3095,3090,3095,3090,2
|
|
20240105,091600,62386585,3080,3075,3080,3075,10461
|
|
20240105,091500,30211540,3075,3075,3075,3075,4
|
|
20240105,091400,30199240,3075,3075,3075,3075,0
|
|
20240105,091300,30199240,3075,3075,3080,3075,1561
|
|
20240105,091200,25399155,3080,3080,3080,3080,4
|
|
20240105,091100,25386835,3080,3080,3080,3080,0
|
|
20240105,091000,25386835,3080,3080,3080,3080,310
|
|
20240105,090900,24432035,3085,3095,3095,3085,675
|
|
20240105,090800,22347910,3095,3095,3095,3095,1
|
|
20240105,090700,22344815,3080,3080,3080,3080,1
|
|
20240105,090600,22341735,3080,3085,3085,3080,1623
|
|
20240105,090500,17342385,3080,3080,3080,3080,0
|
|
20240105,090400,17342385,3080,3080,3080,3080,2
|
|
20240105,090300,17336225,3075,3080,3080,3075,283
|
|
20240105,090200,16465515,3100,3100,3100,3100,161
|
|
20240105,090100,15966415,3090,3090,3090,3090,11
|
|
20240105,090000,15932425,3090,3090,3095,3090,5156
|