650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194700,330604915,4825,4825,4825,4825,1379
|
|
20240104,194600,330604915,4825,4825,4825,4825,0
|
|
20240104,194500,330604915,4825,4825,4825,4825,0
|
|
20240104,194400,330604915,4825,4825,4825,4825,0
|
|
20240104,194300,330604915,4825,4825,4825,4825,0
|
|
20240104,194200,330604915,4825,4825,4825,4825,0
|
|
20240104,194100,330604915,4825,4825,4825,4825,0
|
|
20240104,194000,330604915,4825,4825,4825,4825,0
|
|
20240104,193900,330604915,4825,4825,4825,4825,0
|
|
20240104,193800,330604915,4825,4825,4825,4825,0
|
|
20240104,193700,330604915,4825,4825,4825,4825,0
|
|
20240104,193600,330604915,4825,4825,4825,4825,0
|
|
20240104,193500,330604915,4825,4825,4825,4825,0
|
|
20240104,193400,330604915,4825,4825,4825,4825,0
|
|
20240104,193300,330604915,4825,4825,4825,4825,0
|
|
20240104,193200,330604915,4825,4825,4825,4825,0
|
|
20240104,193100,330604915,4825,4825,4825,4825,0
|
|
20240104,193000,330604915,4825,4825,4825,4825,0
|
|
20240104,192900,330604915,4825,4825,4825,4825,0
|
|
20240104,192800,330604915,4825,4825,4825,4825,0
|
|
20240104,192700,330604915,4825,4825,4825,4825,0
|
|
20240104,192600,330604915,4825,4825,4825,4825,0
|
|
20240104,192500,330604915,4825,4825,4825,4825,0
|
|
20240104,192400,330604915,4825,4825,4825,4825,0
|
|
20240104,192300,330604915,4825,4825,4825,4825,0
|
|
20240104,192200,330604915,4825,4825,4825,4825,0
|
|
20240104,192100,330604915,4825,4825,4825,4825,0
|
|
20240104,192000,330604915,4825,4825,4825,4825,0
|
|
20240104,191900,330604915,4825,4825,4825,4825,0
|
|
20240104,191800,330604915,4825,4825,4825,4825,0
|
|
20240104,191700,330604915,4825,4825,4825,4825,1379
|
|
20240104,191600,330604915,4825,4825,4825,4825,0
|
|
20240104,191500,330604915,4825,4825,4825,4825,0
|
|
20240104,191400,330604915,4825,4825,4825,4825,0
|
|
20240104,191300,330604915,4825,4825,4825,4825,0
|
|
20240104,191200,330604915,4825,4825,4825,4825,0
|
|
20240104,191100,330604915,4825,4825,4825,4825,0
|
|
20240104,191000,330604915,4825,4825,4825,4825,0
|
|
20240104,190900,330604915,4825,4825,4825,4825,0
|
|
20240104,190800,330604915,4825,4825,4825,4825,0
|
|
20240104,190700,330604915,4825,4825,4825,4825,0
|
|
20240104,190600,330604915,4825,4825,4825,4825,0
|
|
20240104,190500,330604915,4825,4825,4825,4825,0
|
|
20240104,190400,330604915,4825,4825,4825,4825,0
|
|
20240104,190300,330604915,4825,4825,4825,4825,0
|
|
20240104,190200,330604915,4825,4825,4825,4825,0
|
|
20240104,190100,330604915,4825,4825,4825,4825,0
|
|
20240104,190000,330604915,4825,4825,4825,4825,0
|
|
20240104,185900,330604915,4825,4825,4825,4825,0
|
|
20240104,185800,330604915,4825,4825,4825,4825,0
|
|
20240104,185700,330604915,4825,4825,4825,4825,0
|
|
20240104,185600,330604915,4825,4825,4825,4825,0
|
|
20240104,185500,330604915,4825,4825,4825,4825,0
|
|
20240104,185400,330604915,4825,4825,4825,4825,0
|
|
20240104,185300,330604915,4825,4825,4825,4825,0
|
|
20240104,185200,330604915,4825,4825,4825,4825,0
|
|
20240104,185100,330604915,4825,4825,4825,4825,0
|
|
20240104,185000,330604915,4825,4825,4825,4825,0
|
|
20240104,184900,330604915,4825,4825,4825,4825,0
|
|
20240104,184800,330604915,4825,4825,4825,4825,0
|
|
20240104,184700,330604915,4825,4825,4825,4825,1379
|
|
20240104,184600,330604915,4825,4825,4825,4825,0
|
|
20240104,184500,330604915,4825,4825,4825,4825,0
|
|
20240104,184400,330604915,4825,4825,4825,4825,0
|
|
20240104,184300,330604915,4825,4825,4825,4825,0
|
|
20240104,184200,330604915,4825,4825,4825,4825,0
|
|
20240104,184100,330604915,4825,4825,4825,4825,0
|
|
20240104,184000,330604915,4825,4825,4825,4825,0
|
|
20240104,183900,330604915,4825,4825,4825,4825,0
|
|
20240104,183800,330604915,4825,4825,4825,4825,0
|
|
20240104,183700,330604915,4825,4825,4825,4825,0
|
|
20240104,183600,330604915,4825,4825,4825,4825,0
|
|
20240104,183500,330604915,4825,4825,4825,4825,0
|
|
20240104,183400,330604915,4825,4825,4825,4825,0
|
|
20240104,183300,330604915,4825,4825,4825,4825,0
|
|
20240104,183200,330604915,4825,4825,4825,4825,0
|
|
20240104,183100,330604915,4825,4825,4825,4825,0
|
|
20240104,183000,330604915,4825,4825,4825,4825,0
|
|
20240104,182900,330604915,4825,4825,4825,4825,0
|
|
20240104,182800,330604915,4825,4825,4825,4825,0
|
|
20240104,182700,330604915,4825,4825,4825,4825,0
|
|
20240104,182600,330604915,4825,4825,4825,4825,0
|
|
20240104,182500,330604915,4825,4825,4825,4825,0
|
|
20240104,182400,330604915,4825,4825,4825,4825,0
|
|
20240104,182300,330604915,4825,4825,4825,4825,0
|
|
20240104,182200,330604915,4825,4825,4825,4825,0
|
|
20240104,182100,330604915,4825,4825,4825,4825,0
|
|
20240104,182000,330604915,4825,4825,4825,4825,0
|
|
20240104,181900,330604915,4825,4825,4825,4825,0
|
|
20240104,181800,330604915,4825,4825,4825,4825,0
|
|
20240104,181700,330604915,4825,4825,4825,4825,1379
|
|
20240104,181600,330604915,4825,4825,4825,4825,0
|
|
20240104,181500,330604915,4825,4825,4825,4825,0
|
|
20240104,181400,330604915,4825,4825,4825,4825,0
|
|
20240104,181300,330604915,4825,4825,4825,4825,0
|
|
20240104,181200,330604915,4825,4825,4825,4825,0
|
|
20240104,181100,330604915,4825,4825,4825,4825,0
|
|
20240104,181000,330604915,4825,4825,4825,4825,0
|
|
20240104,180900,330604915,4825,4825,4825,4825,0
|
|
20240104,180800,330604915,4825,4825,4825,4825,0
|
|
20240104,180700,330604915,4825,4825,4825,4825,0
|
|
20240104,180600,330604915,4825,4825,4825,4825,0
|
|
20240104,180500,330604915,4825,4825,4825,4825,0
|
|
20240104,180400,330604915,4825,4825,4825,4825,0
|
|
20240104,180300,330604915,4825,4825,4825,4825,0
|
|
20240104,180200,330604915,4825,4825,4825,4825,0
|
|
20240104,180100,330604915,4825,4825,4825,4825,0
|
|
20240104,180000,330604915,4825,4825,4825,4825,0
|
|
20240104,175900,330604915,4825,4825,4825,4825,0
|
|
20240104,175800,330604915,4825,4825,4825,4825,0
|
|
20240104,175700,330604915,4825,4825,4825,4825,0
|
|
20240104,175600,330604915,4825,4825,4825,4825,0
|
|
20240104,175500,330604915,4825,4825,4825,4825,0
|
|
20240104,175400,330604915,4825,4825,4825,4825,0
|
|
20240104,175300,330604915,4825,4825,4825,4825,0
|
|
20240104,175200,330604915,4825,4825,4825,4825,0
|
|
20240104,175100,330604915,4825,4825,4825,4825,0
|
|
20240104,175000,330604915,4825,4825,4825,4825,0
|
|
20240104,174900,330604915,4825,4825,4825,4825,0
|
|
20240104,174800,330604915,4825,4825,4825,4825,0
|
|
20240104,174700,330604915,4825,4825,4825,4825,1379
|
|
20240104,174600,330604915,4825,4825,4825,4825,0
|
|
20240104,174500,330604915,4825,4825,4825,4825,0
|
|
20240104,174400,330604915,4825,4825,4825,4825,0
|
|
20240104,174300,330604915,4825,4825,4825,4825,0
|
|
20240104,174200,330604915,4825,4825,4825,4825,0
|
|
20240104,174100,330604915,4825,4825,4825,4825,0
|
|
20240104,174000,330604915,4825,4825,4825,4825,0
|
|
20240104,173900,330604915,4825,4825,4825,4825,0
|
|
20240104,173800,330604915,4825,4825,4825,4825,0
|
|
20240104,173700,330604915,4825,4825,4825,4825,0
|
|
20240104,173600,330604915,4825,4825,4825,4825,0
|
|
20240104,173500,330604915,4825,4825,4825,4825,0
|
|
20240104,173400,330604915,4825,4825,4825,4825,0
|
|
20240104,173300,330604915,4825,4825,4825,4825,0
|
|
20240104,173200,330604915,4825,4825,4825,4825,0
|
|
20240104,173100,330604915,4825,4825,4825,4825,0
|
|
20240104,173000,330604915,4825,4825,4825,4825,0
|
|
20240104,172900,330604915,4825,4825,4825,4825,0
|
|
20240104,172800,330604915,4825,4825,4825,4825,0
|
|
20240104,172700,330604915,4825,4825,4825,4825,0
|
|
20240104,172600,330604915,4825,4825,4825,4825,0
|
|
20240104,172500,330604915,4825,4825,4825,4825,0
|
|
20240104,172400,330604915,4825,4825,4825,4825,0
|
|
20240104,172300,330604915,4825,4825,4825,4825,0
|
|
20240104,172200,330604915,4825,4825,4825,4825,0
|
|
20240104,172100,330604915,4825,4825,4825,4825,0
|
|
20240104,172000,330604915,4825,4825,4825,4825,0
|
|
20240104,171900,330604915,4825,4825,4825,4825,0
|
|
20240104,171800,330604915,4825,4825,4825,4825,0
|
|
20240104,171700,330604915,4825,4825,4825,4825,1379
|
|
20240104,171600,330604915,4825,4825,4825,4825,0
|
|
20240104,171500,330604915,4825,4825,4825,4825,0
|
|
20240104,171400,330604915,4825,4825,4825,4825,0
|
|
20240104,171300,330604915,4825,4825,4825,4825,0
|
|
20240104,171200,330604915,4825,4825,4825,4825,0
|
|
20240104,171100,330604915,4825,4825,4825,4825,0
|
|
20240104,171000,330604915,4825,4825,4825,4825,0
|
|
20240104,170900,330604915,4825,4825,4825,4825,0
|
|
20240104,170800,330604915,4825,4825,4825,4825,0
|
|
20240104,170700,330604915,4825,4825,4825,4825,0
|
|
20240104,170600,330604915,4825,4825,4825,4825,0
|
|
20240104,170500,330604915,4825,4825,4825,4825,0
|
|
20240104,170400,330604915,4825,4825,4825,4825,0
|
|
20240104,170300,330604915,4825,4825,4825,4825,0
|
|
20240104,170200,330604915,4825,4825,4825,4825,0
|
|
20240104,170100,330604915,4825,4825,4825,4825,0
|
|
20240104,170000,330604915,4825,4825,4825,4825,0
|
|
20240104,165900,330604915,4825,4825,4825,4825,0
|
|
20240104,165800,330604915,4825,4825,4825,4825,0
|
|
20240104,165700,330604915,4825,4825,4825,4825,0
|
|
20240104,165600,330604915,4825,4825,4825,4825,0
|
|
20240104,165500,330604915,4825,4825,4825,4825,0
|
|
20240104,165400,330604915,4825,4825,4825,4825,0
|
|
20240104,165300,330604915,4825,4825,4825,4825,0
|
|
20240104,165200,330604915,4825,4825,4825,4825,0
|
|
20240104,165100,330604915,4825,4825,4825,4825,0
|
|
20240104,165000,330604915,4825,4825,4825,4825,0
|
|
20240104,164900,330604915,4825,4825,4825,4825,0
|
|
20240104,164800,330604915,4825,4825,4825,4825,0
|
|
20240104,164700,330604915,4825,4825,4825,4825,1379
|
|
20240104,164600,330604915,4825,4825,4825,4825,0
|
|
20240104,164500,330604915,4825,4825,4825,4825,0
|
|
20240104,164400,330604915,4825,4825,4825,4825,0
|
|
20240104,164300,330604915,4825,4825,4825,4825,0
|
|
20240104,164200,330604915,4825,4825,4825,4825,0
|
|
20240104,164100,330604915,4825,4825,4825,4825,0
|
|
20240104,164000,330604915,4825,4825,4825,4825,0
|
|
20240104,163900,330604915,4825,4825,4825,4825,0
|
|
20240104,163800,330604915,4825,4825,4825,4825,0
|
|
20240104,163700,330604915,4825,4825,4825,4825,0
|
|
20240104,163600,330604915,4825,4825,4825,4825,0
|
|
20240104,163500,330604915,4825,4825,4825,4825,0
|
|
20240104,163400,330604915,4825,4825,4825,4825,0
|
|
20240104,163300,330604915,4825,4825,4825,4825,0
|
|
20240104,163200,330604915,4825,4825,4825,4825,0
|
|
20240104,163100,330604915,4825,4825,4825,4825,0
|
|
20240104,163000,330604915,4825,4825,4825,4825,0
|
|
20240104,162900,330604915,4825,4825,4825,4825,0
|
|
20240104,162800,330604915,4825,4825,4825,4825,0
|
|
20240104,162700,330604915,4825,4825,4825,4825,0
|
|
20240104,162600,330604915,4825,4825,4825,4825,0
|
|
20240104,162500,330604915,4825,4825,4825,4825,0
|
|
20240104,162400,330604915,4825,4825,4825,4825,0
|
|
20240104,162300,330604915,4825,4825,4825,4825,0
|
|
20240104,162200,330604915,4825,4825,4825,4825,0
|
|
20240104,162100,330604915,4825,4825,4825,4825,0
|
|
20240104,162000,330604915,4825,4825,4825,4825,0
|
|
20240104,161900,330604915,4825,4825,4825,4825,0
|
|
20240104,161800,330604915,4825,4825,4825,4825,0
|
|
20240104,161700,330604915,4825,4825,4825,4825,1379
|
|
20240104,161600,330604915,4825,4825,4825,4825,0
|
|
20240104,161500,330604915,4825,4825,4825,4825,0
|
|
20240104,161400,330604915,4825,4825,4825,4825,0
|
|
20240104,161300,330604915,4825,4825,4825,4825,0
|
|
20240104,161200,330604915,4825,4825,4825,4825,0
|
|
20240104,161100,330604915,4825,4825,4825,4825,0
|
|
20240104,161000,330604915,4825,4825,4825,4825,0
|
|
20240104,160900,330604915,4825,4825,4825,4825,0
|
|
20240104,160800,330604915,4825,4825,4825,4825,0
|
|
20240104,160700,330604915,4825,4825,4825,4825,0
|
|
20240104,160600,330604915,4825,4825,4825,4825,0
|
|
20240104,160500,330604915,4825,4825,4825,4825,0
|
|
20240104,160400,330604915,4825,4825,4825,4825,0
|
|
20240104,160300,330604915,4825,4825,4825,4825,0
|
|
20240104,160200,330604915,4825,4825,4825,4825,0
|
|
20240104,160100,330604915,4825,4825,4825,4825,0
|
|
20240104,160000,330604915,4825,4825,4825,4825,0
|
|
20240104,155900,330604915,4825,4825,4825,4825,0
|
|
20240104,155800,330604915,4825,4825,4825,4825,0
|
|
20240104,155700,330604915,4825,4825,4825,4825,0
|
|
20240104,155600,330604915,4825,4825,4825,4825,0
|
|
20240104,155500,330604915,4825,4825,4825,4825,0
|
|
20240104,155400,330604915,4825,4825,4825,4825,0
|
|
20240104,155300,330604915,4825,4825,4825,4825,0
|
|
20240104,155200,330604915,4825,4825,4825,4825,0
|
|
20240104,155100,330604915,4825,4825,4825,4825,0
|
|
20240104,155000,330604915,4825,4825,4825,4825,0
|
|
20240104,154900,330604915,4825,4825,4825,4825,0
|
|
20240104,154800,330604915,4825,4825,4825,4825,0
|
|
20240104,154700,330604915,4825,4825,4825,4825,1379
|
|
20240104,154600,330604915,4825,4825,4825,4825,0
|
|
20240104,154500,330604915,4825,4825,4825,4825,0
|
|
20240104,154400,330604915,4825,4825,4825,4825,0
|
|
20240104,154300,330604915,4825,4825,4825,4825,0
|
|
20240104,154200,330604915,4825,4825,4825,4825,0
|
|
20240104,154100,330604915,4825,4825,4825,4825,0
|
|
20240104,154000,330604915,4825,4825,4825,4825,0
|
|
20240104,153900,330604915,4825,4825,4825,4825,0
|
|
20240104,153800,330604915,4825,4825,4825,4825,0
|
|
20240104,153700,330604915,4825,4825,4825,4825,0
|
|
20240104,153600,330604915,4825,4825,4825,4825,0
|
|
20240104,153500,330604915,4825,4825,4825,4825,0
|
|
20240104,153400,330604915,4825,4825,4825,4825,0
|
|
20240104,153300,330604915,4825,4825,4825,4825,0
|
|
20240104,153200,330604915,4825,4825,4825,4825,0
|
|
20240104,153100,330604915,4825,4825,4825,4825,0
|
|
20240104,153000,330604915,4825,4825,4825,4825,1379
|
|
20240104,152900,323951240,4825,4825,4825,4825,0
|
|
20240104,152800,323951240,4825,4825,4825,4825,0
|
|
20240104,152700,323951240,4825,4825,4825,4825,0
|
|
20240104,152600,323951240,4825,4825,4825,4825,0
|
|
20240104,152500,323951240,4825,4825,4825,4825,0
|
|
20240104,152400,323951240,4825,4825,4825,4825,0
|
|
20240104,152300,323951240,4825,4825,4825,4825,0
|
|
20240104,152200,323951240,4825,4825,4825,4825,0
|
|
20240104,152100,323951240,4825,4825,4825,4825,0
|
|
20240104,152000,323951240,4825,4825,4825,4825,0
|
|
20240104,151900,323951240,4825,4825,4830,4825,117
|
|
20240104,151800,323386645,4825,4825,4825,4825,59
|
|
20240104,151700,323101970,4825,4825,4830,4825,89
|
|
20240104,151600,322672540,4825,4825,4825,4825,47
|
|
20240104,151500,322445765,4830,4830,4830,4830,0
|
|
20240104,151400,322445765,4830,4830,4830,4830,0
|
|
20240104,151300,322445765,4830,4830,4830,4830,0
|
|
20240104,151200,322445765,4830,4830,4830,4830,80
|
|
20240104,151100,322059365,4830,4830,4830,4830,0
|
|
20240104,151000,322059365,4830,4830,4830,4830,3817
|
|
20240104,150900,303623255,4835,4835,4835,4835,13
|
|
20240104,150800,303560400,4830,4830,4830,4830,30
|
|
20240104,150700,303415500,4830,4835,4835,4830,143
|
|
20240104,150600,302724395,4835,4835,4835,4835,13
|
|
20240104,150500,302661540,4835,4835,4835,4835,13
|
|
20240104,150400,302598685,4835,4835,4835,4835,26
|
|
20240104,150300,302472975,4835,4835,4835,4835,42
|
|
20240104,150200,302269905,4835,4835,4835,4835,27
|
|
20240104,150100,302139360,4840,4840,4840,4840,3
|
|
20240104,150000,302124840,4835,4835,4835,4835,0
|
|
20240104,145900,302124840,4835,4835,4835,4835,0
|
|
20240104,145800,302124840,4835,4835,4835,4835,0
|
|
20240104,145700,302124840,4835,4835,4835,4835,0
|
|
20240104,145600,302124840,4835,4840,4840,4835,104
|
|
20240104,145500,301621485,4840,4840,4840,4840,3
|
|
20240104,145400,301606965,4845,4845,4845,4845,0
|
|
20240104,145300,301606965,4845,4845,4845,4845,0
|
|
20240104,145200,301606965,4845,4830,4845,4830,631
|
|
20240104,145100,298552815,4835,4835,4835,4835,66
|
|
20240104,145000,298233705,4835,4835,4835,4835,6
|
|
20240104,144900,298204695,4835,4835,4835,4835,0
|
|
20240104,144800,298204695,4835,4835,4835,4830,80
|
|
20240104,144700,297817945,4830,4840,4840,4830,287
|
|
20240104,144600,296431630,4840,4840,4840,4840,0
|
|
20240104,144500,296431630,4840,4840,4840,4840,0
|
|
20240104,144400,296431630,4840,4840,4840,4840,0
|
|
20240104,144300,296431630,4840,4840,4840,4840,0
|
|
20240104,144200,296431630,4840,4840,4840,4840,0
|
|
20240104,144100,296431630,4840,4840,4840,4840,0
|
|
20240104,144000,296431630,4840,4840,4840,4840,0
|
|
20240104,143900,296431630,4840,4840,4840,4840,0
|
|
20240104,143800,296431630,4840,4840,4840,4840,0
|
|
20240104,143700,296431630,4840,4840,4840,4840,0
|
|
20240104,143600,296431630,4840,4835,4840,4835,17
|
|
20240104,143500,296349430,4840,4835,4840,4835,33
|
|
20240104,143400,296189865,4840,4835,4840,4835,16
|
|
20240104,143300,296112500,4835,4835,4835,4835,16
|
|
20240104,143200,296035140,4835,4840,4840,4835,16
|
|
20240104,143100,295957775,4835,4835,4840,4835,31
|
|
20240104,143000,295807885,4835,4835,4835,4835,16
|
|
20240104,142900,295730525,4840,4840,4840,4840,0
|
|
20240104,142800,295730525,4840,4835,4840,4835,16
|
|
20240104,142700,295653155,4840,4840,4840,4840,0
|
|
20240104,142600,295653155,4840,4835,4840,4835,3
|
|
20240104,142500,295638640,4840,4840,4840,4840,0
|
|
20240104,142400,295638640,4840,4840,4840,4840,0
|
|
20240104,142300,295638640,4840,4840,4840,4840,0
|
|
20240104,142200,295638640,4840,4840,4840,4840,0
|
|
20240104,142100,295638640,4840,4840,4840,4840,0
|
|
20240104,142000,295638640,4840,4840,4840,4840,0
|
|
20240104,141900,295638640,4840,4840,4840,4840,0
|
|
20240104,141800,295638640,4840,4840,4840,4840,1
|
|
20240104,141700,295633800,4840,4840,4840,4840,0
|
|
20240104,141600,295633800,4840,4840,4840,4840,4
|
|
20240104,141500,295614440,4840,4840,4840,4840,0
|
|
20240104,141400,295614440,4840,4840,4840,4840,1
|
|
20240104,141300,295609600,4840,4840,4840,4840,0
|
|
20240104,141200,295609600,4840,4840,4840,4840,0
|
|
20240104,141100,295609600,4840,4840,4840,4840,0
|
|
20240104,141000,295609600,4840,4840,4840,4840,0
|
|
20240104,140900,295609600,4840,4840,4840,4840,0
|
|
20240104,140800,295609600,4840,4840,4840,4840,0
|
|
20240104,140700,295609600,4840,4840,4840,4840,0
|
|
20240104,140600,295609600,4840,4840,4840,4840,1
|
|
20240104,140500,295604760,4840,4840,4840,4840,0
|
|
20240104,140400,295604760,4840,4840,4840,4840,0
|
|
20240104,140300,295604760,4840,4840,4840,4840,2
|
|
20240104,140200,295595080,4835,4835,4835,4835,0
|
|
20240104,140100,295595080,4835,4835,4835,4835,0
|
|
20240104,140000,295595080,4835,4835,4835,4835,197
|
|
20240104,135900,294642585,4835,4835,4835,4835,0
|
|
20240104,135800,294642585,4835,4835,4835,4835,1
|
|
20240104,135700,294637750,4835,4835,4835,4835,48
|
|
20240104,135600,294405670,4835,4835,4835,4835,0
|
|
20240104,135500,294405670,4835,4835,4835,4835,1
|
|
20240104,135400,294400835,4840,4840,4840,4840,0
|
|
20240104,135300,294400835,4840,4840,4840,4840,28
|
|
20240104,135200,294265315,4840,4840,4840,4840,0
|
|
20240104,135100,294265315,4840,4835,4840,4835,10
|
|
20240104,135000,294216920,4835,4835,4835,4835,112
|
|
20240104,134900,293675400,4835,4835,4835,4835,10
|
|
20240104,134800,293627050,4830,4830,4830,4830,5
|
|
20240104,134700,293602900,4830,4830,4830,4830,0
|
|
20240104,134600,293602900,4830,4830,4830,4830,0
|
|
20240104,134500,293602900,4830,4830,4830,4830,0
|
|
20240104,134400,293602900,4830,4830,4830,4830,0
|
|
20240104,134300,293602900,4830,4830,4830,4830,0
|
|
20240104,134200,293602900,4830,4830,4830,4830,137
|
|
20240104,134100,292941190,4825,4825,4825,4825,0
|
|
20240104,134000,292941190,4825,4825,4825,4825,0
|
|
20240104,133900,292941190,4825,4825,4825,4825,0
|
|
20240104,133800,292941190,4825,4825,4825,4825,0
|
|
20240104,133700,292941190,4825,4825,4825,4825,0
|
|
20240104,133600,292941190,4825,4825,4825,4825,0
|
|
20240104,133500,292941190,4825,4825,4825,4825,112
|
|
20240104,133400,292400790,4825,4825,4825,4825,0
|
|
20240104,133300,292400790,4825,4825,4825,4825,0
|
|
20240104,133200,292400790,4825,4825,4825,4825,42
|
|
20240104,133100,292198140,4825,4825,4825,4825,61
|
|
20240104,133000,291903815,4825,4825,4825,4825,11
|
|
20240104,132900,291850740,4825,4825,4825,4825,0
|
|
20240104,132800,291850740,4825,4825,4825,4825,0
|
|
20240104,132700,291850740,4825,4825,4825,4825,0
|
|
20240104,132600,291850740,4825,4825,4825,4825,0
|
|
20240104,132500,291850740,4825,4825,4825,4825,3
|
|
20240104,132400,291836265,4825,4825,4825,4825,2
|
|
20240104,132300,291826615,4825,4825,4825,4825,0
|
|
20240104,132200,291826615,4825,4825,4825,4825,0
|
|
20240104,132100,291826615,4825,4825,4825,4825,0
|
|
20240104,132000,291826615,4825,4825,4825,4825,0
|
|
20240104,131900,291826615,4825,4825,4825,4825,0
|
|
20240104,131800,291826615,4825,4825,4825,4825,0
|
|
20240104,131700,291826615,4825,4825,4825,4825,0
|
|
20240104,131600,291826615,4825,4825,4825,4825,0
|
|
20240104,131500,291826615,4825,4825,4825,4825,26
|
|
20240104,131400,291701165,4830,4830,4830,4830,0
|
|
20240104,131300,291701165,4830,4830,4830,4830,370
|
|
20240104,131200,289914065,4835,4835,4835,4835,0
|
|
20240104,131100,289914065,4835,4830,4835,4830,102
|
|
20240104,131000,289420900,4835,4835,4835,4835,0
|
|
20240104,130900,289420900,4835,4835,4835,4835,53
|
|
20240104,130800,289164645,4840,4840,4840,4840,0
|
|
20240104,130700,289164645,4840,4840,4840,4840,2
|
|
20240104,130600,289154965,4840,4840,4840,4840,0
|
|
20240104,130500,289154965,4840,4840,4840,4840,0
|
|
20240104,130400,289154965,4840,4840,4840,4840,0
|
|
20240104,130300,289154965,4840,4830,4840,4830,2
|
|
20240104,130200,289145295,4845,4845,4845,4845,0
|
|
20240104,130100,289145295,4845,4845,4845,4845,1
|
|
20240104,130000,289140450,4840,4840,4840,4840,200
|
|
20240104,125900,288172450,4840,4840,4840,4840,0
|
|
20240104,125800,288172450,4840,4840,4840,4840,0
|
|
20240104,125700,288172450,4840,4840,4840,4840,3
|
|
20240104,125600,288157930,4840,4830,4840,4830,2
|
|
20240104,125500,288148260,4840,4840,4840,4840,0
|
|
20240104,125400,288148260,4840,4840,4840,4840,1
|
|
20240104,125300,288143420,4835,4835,4835,4835,125
|
|
20240104,125200,287539045,4840,4840,4840,4840,4
|
|
20240104,125100,287519685,4835,4835,4835,4835,0
|
|
20240104,125000,287519685,4835,4835,4835,4835,0
|
|
20240104,124900,287519685,4835,4835,4835,4835,17
|
|
20240104,124800,287437490,4830,4830,4830,4830,0
|
|
20240104,124700,287437490,4830,4830,4830,4830,48
|
|
20240104,124600,287205650,4830,4830,4830,4830,0
|
|
20240104,124500,287205650,4830,4830,4830,4830,2
|
|
20240104,124400,287195990,4830,4830,4830,4830,0
|
|
20240104,124300,287195990,4830,4825,4830,4825,80
|
|
20240104,124200,286809980,4825,4825,4825,4825,0
|
|
20240104,124100,286809980,4825,4825,4825,4825,0
|
|
20240104,124000,286809980,4825,4825,4825,4825,0
|
|
20240104,123900,286809980,4825,4825,4825,4825,0
|
|
20240104,123800,286809980,4825,4825,4825,4825,0
|
|
20240104,123700,286809980,4825,4825,4825,4825,7
|
|
20240104,123600,286776205,4825,4825,4825,4825,3
|
|
20240104,123500,286761730,4820,4820,4820,4820,0
|
|
20240104,123400,286761730,4820,4820,4820,4820,0
|
|
20240104,123300,286761730,4820,4820,4820,4820,14
|
|
20240104,123200,286694250,4820,4820,4820,4820,0
|
|
20240104,123100,286694250,4820,4820,4820,4820,1
|
|
20240104,123000,286689430,4820,4815,4820,4815,28
|
|
20240104,122900,286554570,4810,4815,4815,4810,770
|
|
20240104,122800,282847025,4815,4820,4820,4815,3230
|
|
20240104,122700,267294030,4820,4820,4820,4820,0
|
|
20240104,122600,267294030,4820,4820,4820,4820,208
|
|
20240104,122500,266291470,4820,4835,4835,4820,5910
|
|
20240104,122400,237789975,4835,4835,4835,4835,0
|
|
20240104,122300,237789975,4835,4835,4835,4835,0
|
|
20240104,122200,237789975,4835,4835,4835,4835,11
|
|
20240104,122100,237736790,4835,4835,4835,4835,0
|
|
20240104,122000,237736790,4835,4835,4835,4835,0
|
|
20240104,121900,237736790,4835,4835,4835,4835,0
|
|
20240104,121800,237736790,4835,4835,4835,4835,0
|
|
20240104,121700,237736790,4835,4835,4835,4835,0
|
|
20240104,121600,237736790,4835,4835,4835,4835,0
|
|
20240104,121500,237736790,4835,4840,4840,4835,118
|
|
20240104,121400,237165760,4835,4835,4835,4835,0
|
|
20240104,121300,237165760,4835,4840,4840,4835,2
|
|
20240104,121200,237156085,4835,4835,4835,4835,0
|
|
20240104,121100,237156085,4835,4835,4835,4835,70
|
|
20240104,121000,236817635,4835,4835,4835,4835,0
|
|
20240104,120900,236817635,4835,4835,4835,4835,0
|
|
20240104,120800,236817635,4835,4835,4835,4835,9
|
|
20240104,120700,236774120,4835,4835,4835,4835,0
|
|
20240104,120600,236774120,4835,4835,4835,4835,0
|
|
20240104,120500,236774120,4835,4835,4835,4835,0
|
|
20240104,120400,236774120,4835,4835,4835,4835,0
|
|
20240104,120300,236774120,4835,4835,4835,4835,1
|
|
20240104,120200,236769285,4835,4835,4835,4835,0
|
|
20240104,120100,236769285,4835,4835,4835,4835,5
|
|
20240104,120000,236745110,4835,4835,4835,4835,0
|
|
20240104,115900,236745110,4835,4830,4835,4830,70
|
|
20240104,115800,236407005,4825,4825,4825,4825,0
|
|
20240104,115700,236407005,4825,4825,4825,4825,0
|
|
20240104,115600,236407005,4825,4825,4825,4825,1
|
|
20240104,115500,236402180,4825,4825,4825,4825,2
|
|
20240104,115400,236392530,4830,4830,4830,4830,50
|
|
20240104,115300,236151030,4830,4830,4830,4830,0
|
|
20240104,115200,236151030,4830,4830,4830,4830,0
|
|
20240104,115100,236151030,4830,4830,4830,4830,200
|
|
20240104,115000,235185030,4830,4830,4830,4830,0
|
|
20240104,114900,235185030,4830,4830,4830,4830,1
|
|
20240104,114800,235180200,4830,4830,4830,4830,501
|
|
20240104,114700,232760370,4825,4830,4830,4825,7
|
|
20240104,114600,232726590,4830,4825,4830,4825,58
|
|
20240104,114500,232446530,4825,4825,4825,4825,17
|
|
20240104,114400,232364505,4825,4825,4825,4825,22
|
|
20240104,114300,232258355,4825,4825,4825,4825,108
|
|
20240104,114200,231737255,4825,4825,4825,4825,15
|
|
20240104,114100,231664880,4825,4825,4825,4825,20
|
|
20240104,114000,231568380,4825,4825,4830,4825,20
|
|
20240104,113900,231471875,4830,4830,4830,4830,0
|
|
20240104,113800,231471875,4830,4830,4830,4830,0
|
|
20240104,113700,231471875,4830,4830,4830,4830,0
|
|
20240104,113600,231471875,4830,4830,4830,4830,1
|
|
20240104,113500,231467045,4820,4820,4820,4820,214
|
|
20240104,113400,230435565,4820,4820,4820,4820,0
|
|
20240104,113300,230435565,4820,4825,4825,4820,30
|
|
20240104,113200,230290915,4825,4825,4825,4825,0
|
|
20240104,113100,230290915,4825,4825,4825,4825,0
|
|
20240104,113000,230290915,4825,4825,4825,4825,0
|
|
20240104,112900,230290915,4825,4825,4825,4825,0
|
|
20240104,112800,230290915,4825,4825,4825,4825,63
|
|
20240104,112700,229986940,4825,4825,4825,4825,30
|
|
20240104,112600,229842190,4825,4825,4825,4825,70
|
|
20240104,112500,229504440,4825,4825,4825,4825,9
|
|
20240104,112400,229461015,4825,4825,4825,4820,11
|
|
20240104,112300,229407945,4825,4825,4825,4825,15
|
|
20240104,112200,229335570,4825,4825,4825,4825,50
|
|
20240104,112100,229094320,4825,4825,4825,4825,0
|
|
20240104,112000,229094320,4825,4825,4825,4825,0
|
|
20240104,111900,229094320,4825,4825,4825,4825,13
|
|
20240104,111800,229031595,4825,4825,4825,4825,33
|
|
20240104,111700,228872370,4825,4825,4825,4825,145
|
|
20240104,111600,228172745,4825,4825,4825,4825,1
|
|
20240104,111500,228167920,4825,4825,4825,4825,31
|
|
20240104,111400,228018345,4825,4825,4825,4825,0
|
|
20240104,111300,228018345,4825,4825,4825,4825,419
|
|
20240104,111200,225996670,4825,4825,4825,4825,0
|
|
20240104,111100,225996670,4825,4825,4825,4825,13
|
|
20240104,111000,225933945,4830,4830,4830,4830,0
|
|
20240104,110900,225933945,4830,4830,4830,4830,0
|
|
20240104,110800,225933945,4830,4830,4830,4830,0
|
|
20240104,110700,225933945,4830,4830,4830,4830,102
|
|
20240104,110600,225441285,4830,4830,4830,4830,0
|
|
20240104,110500,225441285,4830,4830,4830,4830,0
|
|
20240104,110400,225441285,4830,4830,4830,4830,0
|
|
20240104,110300,225441285,4830,4830,4830,4830,910
|
|
20240104,110200,221045985,4830,4830,4830,4830,0
|
|
20240104,110100,221045985,4830,4825,4830,4825,440
|
|
20240104,110000,218922980,4825,4825,4825,4825,500
|
|
20240104,105900,216510480,4825,4825,4825,4825,720
|
|
20240104,105800,213036480,4825,4825,4825,4825,46
|
|
20240104,105700,212814530,4830,4830,4830,4830,52
|
|
20240104,105600,212563370,4830,4825,4830,4825,503
|
|
20240104,105500,210136380,4830,4830,4830,4830,203
|
|
20240104,105400,209155890,4830,4840,4840,4830,4342
|
|
20240104,105300,188174015,4840,4840,4840,4840,429
|
|
20240104,105200,186097655,4840,4840,4840,4840,706
|
|
20240104,105100,182680615,4840,4840,4840,4840,0
|
|
20240104,105000,182680615,4840,4840,4840,4840,0
|
|
20240104,104900,182680615,4840,4840,4840,4840,0
|
|
20240104,104800,182680615,4840,4840,4840,4840,3
|
|
20240104,104700,182666095,4845,4845,4845,4840,1356
|
|
20240104,104600,176103025,4845,4845,4845,4845,1559
|
|
20240104,104500,168549670,4850,4850,4850,4850,100
|
|
20240104,104400,168064670,4850,4850,4850,4850,1
|
|
20240104,104300,168059820,4845,4845,4845,4845,0
|
|
20240104,104200,168059820,4845,4845,4845,4845,0
|
|
20240104,104100,168059820,4845,4845,4845,4845,46
|
|
20240104,104000,167836950,4845,4845,4845,4845,0
|
|
20240104,103900,167836950,4845,4845,4845,4845,0
|
|
20240104,103800,167836950,4845,4845,4845,4845,0
|
|
20240104,103700,167836950,4845,4845,4845,4845,11
|
|
20240104,103600,167783655,4845,4845,4845,4845,0
|
|
20240104,103500,167783655,4845,4845,4845,4845,0
|
|
20240104,103400,167783655,4845,4845,4845,4845,0
|
|
20240104,103300,167783655,4845,4845,4845,4845,0
|
|
20240104,103200,167783655,4845,4845,4845,4845,0
|
|
20240104,103100,167783655,4845,4845,4845,4845,605
|
|
20240104,103000,164852430,4845,4845,4845,4845,215
|
|
20240104,102900,163810755,4845,4850,4850,4845,11234
|
|
20240104,102800,109366015,4850,4850,4850,4850,47
|
|
20240104,102700,109138065,4855,4855,4855,4855,100
|
|
20240104,102600,108652565,4855,4855,4855,4855,1
|
|
20240104,102500,108647710,4850,4850,4850,4850,1
|
|
20240104,102400,108642860,4855,4855,4855,4855,1
|
|
20240104,102300,108638005,4855,4855,4855,4855,10
|
|
20240104,102200,108589455,4855,4855,4855,4855,0
|
|
20240104,102100,108589455,4855,4855,4855,4855,102
|
|
20240104,102000,108094245,4855,4855,4855,4855,10
|
|
20240104,101900,108045695,4850,4845,4850,4845,1274
|
|
20240104,101800,101869360,4845,4845,4845,4845,24
|
|
20240104,101700,101753080,4850,4845,4850,4845,12
|
|
20240104,101600,101694935,4850,4850,4850,4850,1
|
|
20240104,101500,101690085,4845,4850,4850,4845,2694
|
|
20240104,101400,88626090,4855,4855,4855,4850,14
|
|
20240104,101300,88558180,4860,4860,4860,4860,2
|
|
20240104,101200,88548460,4860,4860,4860,4860,3
|
|
20240104,101100,88533880,4855,4860,4860,4855,1409
|
|
20240104,101000,81692425,4865,4865,4865,4865,1
|
|
20240104,100900,81687560,4865,4865,4865,4865,11
|
|
20240104,100800,81634045,4860,4860,4860,4860,11
|
|
20240104,100700,81580585,4865,4860,4865,4860,12
|
|
20240104,100600,81522260,4860,4860,4860,4860,0
|
|
20240104,100500,81522260,4860,4860,4860,4860,0
|
|
20240104,100400,81522260,4860,4860,4860,4860,0
|
|
20240104,100300,81522260,4860,4860,4860,4860,0
|
|
20240104,100200,81522260,4860,4865,4865,4860,3533
|
|
20240104,100100,64351715,4860,4860,4860,4860,0
|
|
20240104,100000,64351715,4860,4860,4860,4860,499
|
|
20240104,095900,61926575,4865,4865,4865,4865,101
|
|
20240104,095800,61435210,4870,4870,4870,4870,32
|
|
20240104,095700,61279370,4870,4870,4870,4870,69
|
|
20240104,095600,60943340,4870,4870,4870,4870,1
|
|
20240104,095500,60938470,4865,4865,4865,4865,0
|
|
20240104,095400,60938470,4865,4865,4865,4865,0
|
|
20240104,095300,60938470,4865,4865,4865,4865,37
|
|
20240104,095200,60758465,4865,4860,4865,4860,134
|
|
20240104,095100,60106725,4860,4860,4860,4860,10
|
|
20240104,095000,60058125,4860,4860,4860,4860,0
|
|
20240104,094900,60058125,4860,4860,4860,4860,1
|
|
20240104,094800,60053265,4860,4860,4860,4860,200
|
|
20240104,094700,59081265,4855,4860,4860,4855,500
|
|
20240104,094600,56651385,4860,4860,4860,4860,0
|
|
20240104,094500,56651385,4860,4860,4860,4860,500
|
|
20240104,094400,54221385,4865,4865,4865,4865,3
|
|
20240104,094300,54206790,4865,4865,4865,4865,502
|
|
20240104,094200,51764560,4865,4865,4865,4865,3
|
|
20240104,094100,51749965,4865,4865,4865,4865,46
|
|
20240104,094000,51526175,4870,4870,4870,4870,0
|
|
20240104,093900,51526175,4870,4870,4870,4870,0
|
|
20240104,093800,51526175,4870,4865,4870,4865,16
|
|
20240104,093700,51448330,4870,4870,4870,4870,0
|
|
20240104,093600,51448330,4870,4870,4870,4870,690
|
|
20240104,093500,48088030,4870,4870,4870,4870,1334
|
|
20240104,093400,41591450,4870,4870,4870,4870,8
|
|
20240104,093300,41552490,4865,4860,4865,4860,100
|
|
20240104,093200,41066080,4860,4860,4860,4860,0
|
|
20240104,093100,41066080,4860,4860,4860,4860,15
|
|
20240104,093000,40993180,4860,4860,4860,4860,15
|
|
20240104,092900,40920280,4860,4865,4865,4860,16
|
|
20240104,092800,40842515,4860,4860,4860,4860,12
|
|
20240104,092700,40784195,4860,4860,4860,4860,12
|
|
20240104,092600,40725875,4860,4860,4860,4860,25
|
|
20240104,092500,40604375,4860,4860,4860,4860,625
|
|
20240104,092400,37566875,4860,4860,4860,4860,0
|
|
20240104,092300,37566875,4860,4865,4865,4860,29
|
|
20240104,092200,37425930,4860,4860,4860,4860,0
|
|
20240104,092100,37425930,4860,4860,4860,4860,0
|
|
20240104,092000,37425930,4860,4860,4860,4860,0
|
|
20240104,091900,37425930,4860,4860,4860,4860,0
|
|
20240104,091800,37425930,4860,4860,4860,4860,1
|
|
20240104,091700,37421070,4860,4860,4860,4860,100
|
|
20240104,091600,36935070,4850,4855,4855,4850,1073
|
|
20240104,091500,31729270,4855,4855,4855,4855,907
|
|
20240104,091400,27325785,4860,4860,4860,4860,22
|
|
20240104,091300,27218865,4860,4860,4860,4860,0
|
|
20240104,091200,27218865,4860,4860,4860,4860,81
|
|
20240104,091100,26825205,4855,4850,4855,4850,151
|
|
20240104,091000,26092375,4855,4855,4855,4855,195
|
|
20240104,090900,25145650,4855,4865,4865,4855,169
|
|
20240104,090800,24324055,4860,4860,4860,4860,0
|
|
20240104,090700,24324055,4860,4860,4860,4860,46
|
|
20240104,090600,24100495,4870,4870,4870,4870,104
|
|
20240104,090500,23594015,4870,4870,4870,4870,0
|
|
20240104,090400,23594015,4870,4870,4870,4870,0
|
|
20240104,090300,23594015,4870,4870,4870,4870,0
|
|
20240104,090200,23594015,4870,4870,4870,4870,0
|
|
20240104,090100,23594015,4870,4870,4870,4870,27
|
|
20240104,090000,23462525,4875,4880,4880,4875,4808
|