651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194800,57685635,4225,4225,4225,4225,218
|
|
20240104,194700,57685635,4225,4225,4225,4225,0
|
|
20240104,194600,57685635,4225,4225,4225,4225,0
|
|
20240104,194500,57685635,4225,4225,4225,4225,0
|
|
20240104,194400,57685635,4225,4225,4225,4225,0
|
|
20240104,194300,57685635,4225,4225,4225,4225,0
|
|
20240104,194200,57685635,4225,4225,4225,4225,0
|
|
20240104,194100,57685635,4225,4225,4225,4225,0
|
|
20240104,194000,57685635,4225,4225,4225,4225,0
|
|
20240104,193900,57685635,4225,4225,4225,4225,0
|
|
20240104,193800,57685635,4225,4225,4225,4225,0
|
|
20240104,193700,57685635,4225,4225,4225,4225,0
|
|
20240104,193600,57685635,4225,4225,4225,4225,0
|
|
20240104,193500,57685635,4225,4225,4225,4225,0
|
|
20240104,193400,57685635,4225,4225,4225,4225,0
|
|
20240104,193300,57685635,4225,4225,4225,4225,0
|
|
20240104,193200,57685635,4225,4225,4225,4225,0
|
|
20240104,193100,57685635,4225,4225,4225,4225,0
|
|
20240104,193000,57685635,4225,4225,4225,4225,0
|
|
20240104,192900,57685635,4225,4225,4225,4225,0
|
|
20240104,192800,57685635,4225,4225,4225,4225,0
|
|
20240104,192700,57685635,4225,4225,4225,4225,0
|
|
20240104,192600,57685635,4225,4225,4225,4225,0
|
|
20240104,192500,57685635,4225,4225,4225,4225,0
|
|
20240104,192400,57685635,4225,4225,4225,4225,0
|
|
20240104,192300,57685635,4225,4225,4225,4225,0
|
|
20240104,192200,57685635,4225,4225,4225,4225,0
|
|
20240104,192100,57685635,4225,4225,4225,4225,0
|
|
20240104,192000,57685635,4225,4225,4225,4225,0
|
|
20240104,191900,57685635,4225,4225,4225,4225,0
|
|
20240104,191800,57685635,4225,4225,4225,4225,218
|
|
20240104,191700,57685635,4225,4225,4225,4225,0
|
|
20240104,191600,57685635,4225,4225,4225,4225,0
|
|
20240104,191500,57685635,4225,4225,4225,4225,0
|
|
20240104,191400,57685635,4225,4225,4225,4225,0
|
|
20240104,191300,57685635,4225,4225,4225,4225,0
|
|
20240104,191200,57685635,4225,4225,4225,4225,0
|
|
20240104,191100,57685635,4225,4225,4225,4225,0
|
|
20240104,191000,57685635,4225,4225,4225,4225,0
|
|
20240104,190900,57685635,4225,4225,4225,4225,0
|
|
20240104,190800,57685635,4225,4225,4225,4225,0
|
|
20240104,190700,57685635,4225,4225,4225,4225,0
|
|
20240104,190600,57685635,4225,4225,4225,4225,0
|
|
20240104,190500,57685635,4225,4225,4225,4225,0
|
|
20240104,190400,57685635,4225,4225,4225,4225,0
|
|
20240104,190300,57685635,4225,4225,4225,4225,0
|
|
20240104,190200,57685635,4225,4225,4225,4225,0
|
|
20240104,190100,57685635,4225,4225,4225,4225,0
|
|
20240104,190000,57685635,4225,4225,4225,4225,0
|
|
20240104,185900,57685635,4225,4225,4225,4225,0
|
|
20240104,185800,57685635,4225,4225,4225,4225,0
|
|
20240104,185700,57685635,4225,4225,4225,4225,0
|
|
20240104,185600,57685635,4225,4225,4225,4225,0
|
|
20240104,185500,57685635,4225,4225,4225,4225,0
|
|
20240104,185400,57685635,4225,4225,4225,4225,0
|
|
20240104,185300,57685635,4225,4225,4225,4225,0
|
|
20240104,185200,57685635,4225,4225,4225,4225,0
|
|
20240104,185100,57685635,4225,4225,4225,4225,0
|
|
20240104,185000,57685635,4225,4225,4225,4225,0
|
|
20240104,184900,57685635,4225,4225,4225,4225,0
|
|
20240104,184800,57685635,4225,4225,4225,4225,218
|
|
20240104,184700,57685635,4225,4225,4225,4225,0
|
|
20240104,184600,57685635,4225,4225,4225,4225,0
|
|
20240104,184500,57685635,4225,4225,4225,4225,0
|
|
20240104,184400,57685635,4225,4225,4225,4225,0
|
|
20240104,184300,57685635,4225,4225,4225,4225,0
|
|
20240104,184200,57685635,4225,4225,4225,4225,0
|
|
20240104,184100,57685635,4225,4225,4225,4225,0
|
|
20240104,184000,57685635,4225,4225,4225,4225,0
|
|
20240104,183900,57685635,4225,4225,4225,4225,0
|
|
20240104,183800,57685635,4225,4225,4225,4225,0
|
|
20240104,183700,57685635,4225,4225,4225,4225,0
|
|
20240104,183600,57685635,4225,4225,4225,4225,0
|
|
20240104,183500,57685635,4225,4225,4225,4225,0
|
|
20240104,183400,57685635,4225,4225,4225,4225,0
|
|
20240104,183300,57685635,4225,4225,4225,4225,0
|
|
20240104,183200,57685635,4225,4225,4225,4225,0
|
|
20240104,183100,57685635,4225,4225,4225,4225,0
|
|
20240104,183000,57685635,4225,4225,4225,4225,0
|
|
20240104,182900,57685635,4225,4225,4225,4225,0
|
|
20240104,182800,57685635,4225,4225,4225,4225,0
|
|
20240104,182700,57685635,4225,4225,4225,4225,0
|
|
20240104,182600,57685635,4225,4225,4225,4225,0
|
|
20240104,182500,57685635,4225,4225,4225,4225,0
|
|
20240104,182400,57685635,4225,4225,4225,4225,0
|
|
20240104,182300,57685635,4225,4225,4225,4225,0
|
|
20240104,182200,57685635,4225,4225,4225,4225,0
|
|
20240104,182100,57685635,4225,4225,4225,4225,0
|
|
20240104,182000,57685635,4225,4225,4225,4225,0
|
|
20240104,181900,57685635,4225,4225,4225,4225,0
|
|
20240104,181800,57685635,4225,4225,4225,4225,218
|
|
20240104,181700,57685635,4225,4225,4225,4225,0
|
|
20240104,181600,57685635,4225,4225,4225,4225,0
|
|
20240104,181500,57685635,4225,4225,4225,4225,0
|
|
20240104,181400,57685635,4225,4225,4225,4225,0
|
|
20240104,181300,57685635,4225,4225,4225,4225,0
|
|
20240104,181200,57685635,4225,4225,4225,4225,0
|
|
20240104,181100,57685635,4225,4225,4225,4225,0
|
|
20240104,181000,57685635,4225,4225,4225,4225,0
|
|
20240104,180900,57685635,4225,4225,4225,4225,0
|
|
20240104,180800,57685635,4225,4225,4225,4225,0
|
|
20240104,180700,57685635,4225,4225,4225,4225,0
|
|
20240104,180600,57685635,4225,4225,4225,4225,0
|
|
20240104,180500,57685635,4225,4225,4225,4225,0
|
|
20240104,180400,57685635,4225,4225,4225,4225,0
|
|
20240104,180300,57685635,4225,4225,4225,4225,0
|
|
20240104,180200,57685635,4225,4225,4225,4225,0
|
|
20240104,180100,57685635,4225,4225,4225,4225,0
|
|
20240104,180000,57685635,4225,4225,4225,4225,0
|
|
20240104,175900,57685635,4225,4225,4225,4225,0
|
|
20240104,175800,57685635,4225,4225,4225,4225,0
|
|
20240104,175700,57685635,4225,4225,4225,4225,0
|
|
20240104,175600,57685635,4225,4225,4225,4225,0
|
|
20240104,175500,57685635,4225,4225,4225,4225,0
|
|
20240104,175400,57685635,4225,4225,4225,4225,0
|
|
20240104,175300,57685635,4225,4225,4225,4225,0
|
|
20240104,175200,57685635,4225,4225,4225,4225,0
|
|
20240104,175100,57685635,4225,4225,4225,4225,0
|
|
20240104,175000,57685635,4225,4225,4225,4225,0
|
|
20240104,174900,57685635,4225,4225,4225,4225,0
|
|
20240104,174800,57685635,4225,4225,4225,4225,218
|
|
20240104,174700,57685635,4225,4225,4225,4225,0
|
|
20240104,174600,57685635,4225,4225,4225,4225,0
|
|
20240104,174500,57685635,4225,4225,4225,4225,0
|
|
20240104,174400,57685635,4225,4225,4225,4225,0
|
|
20240104,174300,57685635,4225,4225,4225,4225,0
|
|
20240104,174200,57685635,4225,4225,4225,4225,0
|
|
20240104,174100,57685635,4225,4225,4225,4225,0
|
|
20240104,174000,57685635,4225,4225,4225,4225,0
|
|
20240104,173900,57685635,4225,4225,4225,4225,0
|
|
20240104,173800,57685635,4225,4225,4225,4225,0
|
|
20240104,173700,57685635,4225,4225,4225,4225,0
|
|
20240104,173600,57685635,4225,4225,4225,4225,0
|
|
20240104,173500,57685635,4225,4225,4225,4225,0
|
|
20240104,173400,57685635,4225,4225,4225,4225,0
|
|
20240104,173300,57685635,4225,4225,4225,4225,0
|
|
20240104,173200,57685635,4225,4225,4225,4225,0
|
|
20240104,173100,57685635,4225,4225,4225,4225,0
|
|
20240104,173000,57685635,4225,4225,4225,4225,0
|
|
20240104,172900,57685635,4225,4225,4225,4225,0
|
|
20240104,172800,57685635,4225,4225,4225,4225,0
|
|
20240104,172700,57685635,4225,4225,4225,4225,0
|
|
20240104,172600,57685635,4225,4225,4225,4225,0
|
|
20240104,172500,57685635,4225,4225,4225,4225,0
|
|
20240104,172400,57685635,4225,4225,4225,4225,0
|
|
20240104,172300,57685635,4225,4225,4225,4225,0
|
|
20240104,172200,57685635,4225,4225,4225,4225,0
|
|
20240104,172100,57685635,4225,4225,4225,4225,0
|
|
20240104,172000,57685635,4225,4225,4225,4225,0
|
|
20240104,171900,57685635,4225,4225,4225,4225,0
|
|
20240104,171800,57685635,4225,4225,4225,4225,218
|
|
20240104,171700,57685635,4225,4225,4225,4225,0
|
|
20240104,171600,57685635,4225,4225,4225,4225,0
|
|
20240104,171500,57685635,4225,4225,4225,4225,0
|
|
20240104,171400,57685635,4225,4225,4225,4225,0
|
|
20240104,171300,57685635,4225,4225,4225,4225,0
|
|
20240104,171200,57685635,4225,4225,4225,4225,0
|
|
20240104,171100,57685635,4225,4225,4225,4225,0
|
|
20240104,171000,57685635,4225,4225,4225,4225,0
|
|
20240104,170900,57685635,4225,4225,4225,4225,0
|
|
20240104,170800,57685635,4225,4225,4225,4225,0
|
|
20240104,170700,57685635,4225,4225,4225,4225,0
|
|
20240104,170600,57685635,4225,4225,4225,4225,0
|
|
20240104,170500,57685635,4225,4225,4225,4225,0
|
|
20240104,170400,57685635,4225,4225,4225,4225,0
|
|
20240104,170300,57685635,4225,4225,4225,4225,0
|
|
20240104,170200,57685635,4225,4225,4225,4225,0
|
|
20240104,170100,57685635,4225,4225,4225,4225,0
|
|
20240104,170000,57685635,4225,4225,4225,4225,0
|
|
20240104,165900,57685635,4225,4225,4225,4225,0
|
|
20240104,165800,57685635,4225,4225,4225,4225,0
|
|
20240104,165700,57685635,4225,4225,4225,4225,0
|
|
20240104,165600,57685635,4225,4225,4225,4225,0
|
|
20240104,165500,57685635,4225,4225,4225,4225,0
|
|
20240104,165400,57685635,4225,4225,4225,4225,0
|
|
20240104,165300,57685635,4225,4225,4225,4225,0
|
|
20240104,165200,57685635,4225,4225,4225,4225,0
|
|
20240104,165100,57685635,4225,4225,4225,4225,0
|
|
20240104,165000,57685635,4225,4225,4225,4225,0
|
|
20240104,164900,57685635,4225,4225,4225,4225,0
|
|
20240104,164800,57685635,4225,4225,4225,4225,218
|
|
20240104,164700,57685635,4225,4225,4225,4225,0
|
|
20240104,164600,57685635,4225,4225,4225,4225,0
|
|
20240104,164500,57685635,4225,4225,4225,4225,0
|
|
20240104,164400,57685635,4225,4225,4225,4225,0
|
|
20240104,164300,57685635,4225,4225,4225,4225,0
|
|
20240104,164200,57685635,4225,4225,4225,4225,0
|
|
20240104,164100,57685635,4225,4225,4225,4225,0
|
|
20240104,164000,57685635,4225,4225,4225,4225,0
|
|
20240104,163900,57685635,4225,4225,4225,4225,0
|
|
20240104,163800,57685635,4225,4225,4225,4225,0
|
|
20240104,163700,57685635,4225,4225,4225,4225,0
|
|
20240104,163600,57685635,4225,4225,4225,4225,0
|
|
20240104,163500,57685635,4225,4225,4225,4225,0
|
|
20240104,163400,57685635,4225,4225,4225,4225,0
|
|
20240104,163300,57685635,4225,4225,4225,4225,0
|
|
20240104,163200,57685635,4225,4225,4225,4225,0
|
|
20240104,163100,57685635,4225,4225,4225,4225,0
|
|
20240104,163000,57685635,4225,4225,4225,4225,0
|
|
20240104,162900,57685635,4225,4225,4225,4225,0
|
|
20240104,162800,57685635,4225,4225,4225,4225,0
|
|
20240104,162700,57685635,4225,4225,4225,4225,0
|
|
20240104,162600,57685635,4225,4225,4225,4225,0
|
|
20240104,162500,57685635,4225,4225,4225,4225,0
|
|
20240104,162400,57685635,4225,4225,4225,4225,0
|
|
20240104,162300,57685635,4225,4225,4225,4225,0
|
|
20240104,162200,57685635,4225,4225,4225,4225,0
|
|
20240104,162100,57685635,4225,4225,4225,4225,0
|
|
20240104,162000,57685635,4225,4225,4225,4225,0
|
|
20240104,161900,57685635,4225,4225,4225,4225,0
|
|
20240104,161800,57685635,4225,4225,4225,4225,218
|
|
20240104,161700,57685635,4225,4225,4225,4225,0
|
|
20240104,161600,57685635,4225,4225,4225,4225,0
|
|
20240104,161500,57685635,4225,4225,4225,4225,0
|
|
20240104,161400,57685635,4225,4225,4225,4225,0
|
|
20240104,161300,57685635,4225,4225,4225,4225,0
|
|
20240104,161200,57685635,4225,4225,4225,4225,0
|
|
20240104,161100,57685635,4225,4225,4225,4225,0
|
|
20240104,161000,57685635,4225,4225,4225,4225,0
|
|
20240104,160900,57685635,4225,4225,4225,4225,0
|
|
20240104,160800,57685635,4225,4225,4225,4225,0
|
|
20240104,160700,57685635,4225,4225,4225,4225,0
|
|
20240104,160600,57685635,4225,4225,4225,4225,0
|
|
20240104,160500,57685635,4225,4225,4225,4225,0
|
|
20240104,160400,57685635,4225,4225,4225,4225,0
|
|
20240104,160300,57685635,4225,4225,4225,4225,0
|
|
20240104,160200,57685635,4225,4225,4225,4225,0
|
|
20240104,160100,57685635,4225,4225,4225,4225,0
|
|
20240104,160000,57685635,4225,4225,4225,4225,0
|
|
20240104,155900,57685635,4225,4225,4225,4225,0
|
|
20240104,155800,57685635,4225,4225,4225,4225,0
|
|
20240104,155700,57685635,4225,4225,4225,4225,0
|
|
20240104,155600,57685635,4225,4225,4225,4225,0
|
|
20240104,155500,57685635,4225,4225,4225,4225,0
|
|
20240104,155400,57685635,4225,4225,4225,4225,0
|
|
20240104,155300,57685635,4225,4225,4225,4225,0
|
|
20240104,155200,57685635,4225,4225,4225,4225,0
|
|
20240104,155100,57685635,4225,4225,4225,4225,0
|
|
20240104,155000,57685635,4225,4225,4225,4225,0
|
|
20240104,154900,57685635,4225,4225,4225,4225,0
|
|
20240104,154800,57685635,4225,4225,4225,4225,218
|
|
20240104,154700,57685635,4225,4225,4225,4225,0
|
|
20240104,154600,57685635,4225,4225,4225,4225,0
|
|
20240104,154500,57685635,4225,4225,4225,4225,0
|
|
20240104,154400,57685635,4225,4225,4225,4225,0
|
|
20240104,154300,57685635,4225,4225,4225,4225,0
|
|
20240104,154200,57685635,4225,4225,4225,4225,0
|
|
20240104,154100,57685635,4225,4225,4225,4225,0
|
|
20240104,154000,57685635,4225,4225,4225,4225,0
|
|
20240104,153900,57685635,4225,4225,4225,4225,0
|
|
20240104,153800,57685635,4225,4225,4225,4225,0
|
|
20240104,153700,57685635,4225,4225,4225,4225,0
|
|
20240104,153600,57685635,4225,4225,4225,4225,0
|
|
20240104,153500,57685635,4225,4225,4225,4225,0
|
|
20240104,153400,57685635,4225,4225,4225,4225,0
|
|
20240104,153300,57685635,4225,4225,4225,4225,0
|
|
20240104,153200,57685635,4225,4225,4225,4225,0
|
|
20240104,153100,57685635,4225,4225,4225,4225,0
|
|
20240104,153000,57685635,4225,4225,4225,4225,218
|
|
20240104,152900,56764585,4225,4225,4225,4225,0
|
|
20240104,152800,56764585,4225,4225,4225,4225,0
|
|
20240104,152700,56764585,4225,4225,4225,4225,0
|
|
20240104,152600,56764585,4225,4225,4225,4225,0
|
|
20240104,152500,56764585,4225,4225,4225,4225,0
|
|
20240104,152400,56764585,4225,4225,4225,4225,0
|
|
20240104,152300,56764585,4225,4225,4225,4225,0
|
|
20240104,152200,56764585,4225,4225,4225,4225,0
|
|
20240104,152100,56764585,4225,4225,4225,4225,0
|
|
20240104,152000,56764585,4225,4225,4225,4225,0
|
|
20240104,151900,56764585,4225,4225,4225,4200,39
|
|
20240104,151800,56600620,4200,4220,4220,4200,243
|
|
20240104,151700,55575420,4220,4200,4220,4200,27
|
|
20240104,151600,55461980,4220,4220,4220,4205,4
|
|
20240104,151500,55445115,4220,4220,4220,4220,8
|
|
20240104,151400,55411355,4215,4215,4215,4215,1
|
|
20240104,151300,55407140,4220,4220,4220,4220,0
|
|
20240104,151200,55407140,4220,4220,4220,4200,10
|
|
20240104,151100,55365060,4220,4220,4220,4220,0
|
|
20240104,151000,55365060,4220,4220,4220,4220,0
|
|
20240104,150900,55365060,4220,4220,4220,4220,0
|
|
20240104,150800,55365060,4220,4200,4220,4200,21
|
|
20240104,150700,55276800,4220,4215,4220,4215,111
|
|
20240104,150600,54808855,4215,4215,4215,4215,0
|
|
20240104,150500,54808855,4215,4215,4215,4215,0
|
|
20240104,150400,54808855,4215,4215,4215,4215,0
|
|
20240104,150300,54808855,4215,4215,4215,4215,0
|
|
20240104,150200,54808855,4215,4215,4215,4215,0
|
|
20240104,150100,54808855,4215,4215,4215,4215,0
|
|
20240104,150000,54808855,4215,4215,4215,4215,0
|
|
20240104,145900,54808855,4215,4215,4215,4215,3
|
|
20240104,145800,54796210,4215,4215,4215,4215,0
|
|
20240104,145700,54796210,4215,4215,4215,4215,0
|
|
20240104,145600,54796210,4215,4215,4215,4215,0
|
|
20240104,145500,54796210,4215,4200,4215,4200,50
|
|
20240104,145400,54586165,4200,4200,4200,4200,12
|
|
20240104,145300,54535765,4185,4185,4185,4185,0
|
|
20240104,145200,54535765,4185,4185,4185,4185,0
|
|
20240104,145100,54535765,4185,4185,4185,4185,0
|
|
20240104,145000,54535765,4185,4195,4195,4185,175
|
|
20240104,144900,53802555,4200,4200,4200,4200,0
|
|
20240104,144800,53802555,4200,4200,4200,4200,0
|
|
20240104,144700,53802555,4200,4200,4200,4200,1
|
|
20240104,144600,53798355,4200,4200,4200,4200,39
|
|
20240104,144500,53634555,4215,4215,4215,4215,0
|
|
20240104,144400,53634555,4215,4215,4215,4215,0
|
|
20240104,144300,53634555,4215,4215,4215,4215,0
|
|
20240104,144200,53634555,4215,4215,4215,4215,2
|
|
20240104,144100,53626125,4205,4205,4205,4205,2
|
|
20240104,144000,53617715,4205,4215,4215,4205,22
|
|
20240104,143900,53525005,4210,4210,4210,4210,2
|
|
20240104,143800,53516585,4215,4215,4220,4215,91
|
|
20240104,143700,53133010,4215,4215,4215,4215,2
|
|
20240104,143600,53124580,4195,4195,4195,4195,0
|
|
20240104,143500,53124580,4195,4195,4195,4195,0
|
|
20240104,143400,53124580,4195,4195,4195,4195,0
|
|
20240104,143300,53124580,4195,4195,4195,4195,0
|
|
20240104,143200,53124580,4195,4205,4205,4195,400
|
|
20240104,143100,51444525,4205,4205,4205,4205,50
|
|
20240104,143000,51234275,4210,4210,4210,4210,0
|
|
20240104,142900,51234275,4210,4210,4210,4210,0
|
|
20240104,142800,51234275,4210,4210,4210,4210,0
|
|
20240104,142700,51234275,4210,4210,4210,4210,1
|
|
20240104,142600,51230065,4210,4215,4215,4210,2
|
|
20240104,142500,51221640,4205,4205,4205,4205,0
|
|
20240104,142400,51221640,4205,4205,4205,4205,0
|
|
20240104,142300,51221640,4205,4205,4205,4205,0
|
|
20240104,142200,51221640,4205,4205,4205,4205,174
|
|
20240104,142100,50489970,4205,4205,4205,4205,0
|
|
20240104,142000,50489970,4205,4205,4205,4205,0
|
|
20240104,141900,50489970,4205,4205,4205,4205,0
|
|
20240104,141800,50489970,4205,4205,4205,4205,0
|
|
20240104,141700,50489970,4205,4210,4210,4205,1217
|
|
20240104,141600,45370905,4210,4210,4210,4210,141
|
|
20240104,141500,44777295,4210,4210,4210,4210,811
|
|
20240104,141400,41362985,4210,4210,4210,4210,0
|
|
20240104,141300,41362985,4210,4210,4210,4210,25
|
|
20240104,141200,41257735,4215,4215,4215,4215,91
|
|
20240104,141100,40874170,4215,4215,4215,4215,0
|
|
20240104,141000,40874170,4215,4215,4215,4215,0
|
|
20240104,140900,40874170,4215,4215,4215,4215,0
|
|
20240104,140800,40874170,4215,4215,4215,4215,0
|
|
20240104,140700,40874170,4215,4215,4215,4215,55
|
|
20240104,140600,40642345,4210,4210,4210,4210,0
|
|
20240104,140500,40642345,4210,4210,4210,4210,0
|
|
20240104,140400,40642345,4210,4210,4210,4210,0
|
|
20240104,140300,40642345,4210,4210,4210,4210,0
|
|
20240104,140200,40642345,4210,4210,4210,4210,30
|
|
20240104,140100,40516045,4215,4215,4215,4215,0
|
|
20240104,140000,40516045,4215,4215,4215,4215,0
|
|
20240104,135900,40516045,4215,4215,4215,4215,0
|
|
20240104,135800,40516045,4215,4215,4215,4215,0
|
|
20240104,135700,40516045,4215,4215,4215,4215,0
|
|
20240104,135600,40516045,4215,4215,4215,4215,0
|
|
20240104,135500,40516045,4215,4215,4215,4215,39
|
|
20240104,135400,40351660,4215,4215,4215,4215,0
|
|
20240104,135300,40351660,4215,4215,4215,4215,0
|
|
20240104,135200,40351660,4215,4215,4215,4215,0
|
|
20240104,135100,40351660,4215,4215,4215,4215,0
|
|
20240104,135000,40351660,4215,4215,4215,4215,0
|
|
20240104,134900,40351660,4215,4215,4215,4215,0
|
|
20240104,134800,40351660,4215,4215,4215,4215,0
|
|
20240104,134700,40351660,4215,4215,4215,4215,0
|
|
20240104,134600,40351660,4215,4215,4215,4215,0
|
|
20240104,134500,40351660,4215,4215,4215,4215,0
|
|
20240104,134400,40351660,4215,4215,4215,4215,0
|
|
20240104,134300,40351660,4215,4215,4215,4215,0
|
|
20240104,134200,40351660,4215,4215,4215,4215,0
|
|
20240104,134100,40351660,4215,4215,4215,4215,0
|
|
20240104,134000,40351660,4215,4215,4215,4215,0
|
|
20240104,133900,40351660,4215,4215,4215,4215,0
|
|
20240104,133800,40351660,4215,4215,4215,4215,23
|
|
20240104,133700,40254715,4235,4235,4235,4235,0
|
|
20240104,133600,40254715,4235,4235,4235,4235,0
|
|
20240104,133500,40254715,4235,4235,4235,4235,0
|
|
20240104,133400,40254715,4235,4235,4235,4235,0
|
|
20240104,133300,40254715,4235,4235,4235,4235,0
|
|
20240104,133200,40254715,4235,4235,4235,4235,0
|
|
20240104,133100,40254715,4235,4235,4235,4235,0
|
|
20240104,133000,40254715,4235,4235,4235,4235,0
|
|
20240104,132900,40254715,4235,4235,4235,4235,0
|
|
20240104,132800,40254715,4235,4235,4235,4235,0
|
|
20240104,132700,40254715,4235,4235,4235,4235,0
|
|
20240104,132600,40254715,4235,4235,4235,4235,0
|
|
20240104,132500,40254715,4235,4235,4235,4235,0
|
|
20240104,132400,40254715,4235,4235,4235,4235,0
|
|
20240104,132300,40254715,4235,4235,4235,4235,0
|
|
20240104,132200,40254715,4235,4235,4235,4235,0
|
|
20240104,132100,40254715,4235,4235,4235,4235,0
|
|
20240104,132000,40254715,4235,4235,4235,4235,0
|
|
20240104,131900,40254715,4235,4235,4235,4235,0
|
|
20240104,131800,40254715,4235,4235,4235,4235,0
|
|
20240104,131700,40254715,4235,4235,4235,4235,0
|
|
20240104,131600,40254715,4235,4235,4235,4235,0
|
|
20240104,131500,40254715,4235,4235,4235,4235,0
|
|
20240104,131400,40254715,4235,4235,4235,4235,0
|
|
20240104,131300,40254715,4235,4235,4235,4235,0
|
|
20240104,131200,40254715,4235,4235,4235,4235,33
|
|
20240104,131100,40114960,4235,4235,4235,4235,0
|
|
20240104,131000,40114960,4235,4235,4235,4235,0
|
|
20240104,130900,40114960,4235,4235,4235,4235,0
|
|
20240104,130800,40114960,4235,4235,4235,4235,0
|
|
20240104,130700,40114960,4235,4235,4235,4235,0
|
|
20240104,130600,40114960,4235,4235,4235,4235,0
|
|
20240104,130500,40114960,4235,4235,4235,4235,0
|
|
20240104,130400,40114960,4235,4235,4235,4235,5
|
|
20240104,130300,40093785,4235,4235,4235,4235,2
|
|
20240104,130200,40085315,4215,4215,4215,4215,285
|
|
20240104,130100,38884040,4215,4215,4215,4215,56
|
|
20240104,130000,38648000,4220,4220,4220,4220,2
|
|
20240104,125900,38639560,4220,4220,4220,4220,4
|
|
20240104,125800,38622680,4215,4215,4215,4215,0
|
|
20240104,125700,38622680,4215,4215,4215,4215,0
|
|
20240104,125600,38622680,4215,4215,4215,4215,0
|
|
20240104,125500,38622680,4215,4230,4230,4215,270
|
|
20240104,125400,37481695,4230,4230,4230,4230,20
|
|
20240104,125300,37397095,4230,4235,4235,4230,1152
|
|
20240104,125200,32519135,4230,4230,4230,4230,0
|
|
20240104,125100,32519135,4230,4230,4230,4230,6
|
|
20240104,125000,32493755,4230,4230,4230,4230,0
|
|
20240104,124900,32493755,4230,4230,4230,4230,0
|
|
20240104,124800,32493755,4230,4230,4230,4230,0
|
|
20240104,124700,32493755,4230,4230,4230,4230,0
|
|
20240104,124600,32493755,4230,4230,4230,4230,0
|
|
20240104,124500,32493755,4230,4230,4230,4230,0
|
|
20240104,124400,32493755,4230,4230,4230,4230,0
|
|
20240104,124300,32493755,4230,4230,4230,4230,0
|
|
20240104,124200,32493755,4230,4230,4230,4230,0
|
|
20240104,124100,32493755,4230,4230,4230,4230,0
|
|
20240104,124000,32493755,4230,4230,4230,4230,0
|
|
20240104,123900,32493755,4230,4230,4230,4230,40
|
|
20240104,123800,32324555,4230,4230,4230,4230,0
|
|
20240104,123700,32324555,4230,4230,4230,4230,10
|
|
20240104,123600,32282255,4230,4230,4230,4230,0
|
|
20240104,123500,32282255,4230,4230,4230,4230,0
|
|
20240104,123400,32282255,4230,4230,4230,4230,0
|
|
20240104,123300,32282255,4230,4230,4230,4230,0
|
|
20240104,123200,32282255,4230,4230,4230,4230,0
|
|
20240104,123100,32282255,4230,4230,4230,4230,0
|
|
20240104,123000,32282255,4230,4230,4230,4230,23
|
|
20240104,122900,32184965,4235,4235,4235,4235,0
|
|
20240104,122800,32184965,4235,4235,4235,4235,0
|
|
20240104,122700,32184965,4235,4235,4235,4235,0
|
|
20240104,122600,32184965,4235,4235,4235,4235,0
|
|
20240104,122500,32184965,4235,4235,4235,4235,0
|
|
20240104,122400,32184965,4235,4235,4235,4235,0
|
|
20240104,122300,32184965,4235,4235,4235,4235,0
|
|
20240104,122200,32184965,4235,4235,4235,4235,0
|
|
20240104,122100,32184965,4235,4235,4235,4235,5
|
|
20240104,122000,32163790,4240,4240,4240,4240,0
|
|
20240104,121900,32163790,4240,4240,4240,4240,0
|
|
20240104,121800,32163790,4240,4240,4240,4240,0
|
|
20240104,121700,32163790,4240,4240,4240,4240,0
|
|
20240104,121600,32163790,4240,4240,4240,4240,0
|
|
20240104,121500,32163790,4240,4240,4240,4240,0
|
|
20240104,121400,32163790,4240,4240,4240,4240,0
|
|
20240104,121300,32163790,4240,4240,4240,4240,0
|
|
20240104,121200,32163790,4240,4240,4240,4240,0
|
|
20240104,121100,32163790,4240,4240,4240,4240,0
|
|
20240104,121000,32163790,4240,4240,4240,4240,0
|
|
20240104,120900,32163790,4240,4240,4240,4240,0
|
|
20240104,120800,32163790,4240,4240,4240,4240,0
|
|
20240104,120700,32163790,4240,4240,4240,4240,0
|
|
20240104,120600,32163790,4240,4240,4240,4240,0
|
|
20240104,120500,32163790,4240,4240,4240,4240,0
|
|
20240104,120400,32163790,4240,4240,4240,4240,0
|
|
20240104,120300,32163790,4240,4240,4240,4240,0
|
|
20240104,120200,32163790,4240,4240,4240,4240,0
|
|
20240104,120100,32163790,4240,4240,4240,4240,0
|
|
20240104,120000,32163790,4240,4240,4240,4240,1
|
|
20240104,115900,32159550,4240,4240,4240,4240,0
|
|
20240104,115800,32159550,4240,4240,4240,4240,0
|
|
20240104,115700,32159550,4240,4240,4240,4240,0
|
|
20240104,115600,32159550,4240,4240,4240,4240,2
|
|
20240104,115500,32151070,4240,4240,4240,4240,0
|
|
20240104,115400,32151070,4240,4240,4240,4240,0
|
|
20240104,115300,32151070,4240,4240,4240,4240,0
|
|
20240104,115200,32151070,4240,4240,4240,4240,0
|
|
20240104,115100,32151070,4240,4240,4240,4240,1
|
|
20240104,115000,32146830,4240,4240,4240,4240,0
|
|
20240104,114900,32146830,4240,4240,4240,4240,0
|
|
20240104,114800,32146830,4240,4240,4240,4240,0
|
|
20240104,114700,32146830,4240,4240,4240,4240,10
|
|
20240104,114600,32104430,4240,4240,4240,4240,10
|
|
20240104,114500,32062030,4240,4240,4240,4240,0
|
|
20240104,114400,32062030,4240,4240,4240,4240,0
|
|
20240104,114300,32062030,4240,4230,4240,4225,514
|
|
20240104,114200,29889245,4240,4240,4240,4240,0
|
|
20240104,114100,29889245,4240,4240,4240,4240,0
|
|
20240104,114000,29889245,4240,4240,4240,4240,0
|
|
20240104,113900,29889245,4240,4240,4240,4240,0
|
|
20240104,113800,29889245,4240,4240,4240,4240,0
|
|
20240104,113700,29889245,4240,4240,4240,4240,0
|
|
20240104,113600,29889245,4240,4240,4240,4240,0
|
|
20240104,113500,29889245,4240,4240,4240,4240,1
|
|
20240104,113400,29885005,4240,4240,4240,4240,0
|
|
20240104,113300,29885005,4240,4240,4240,4240,200
|
|
20240104,113200,29037005,4235,4235,4235,4235,0
|
|
20240104,113100,29037005,4235,4235,4235,4235,0
|
|
20240104,113000,29037005,4235,4235,4235,4235,11
|
|
20240104,112900,28990420,4235,4235,4235,4235,0
|
|
20240104,112800,28990420,4235,4235,4235,4235,0
|
|
20240104,112700,28990420,4235,4235,4235,4235,1
|
|
20240104,112600,28986185,4235,4235,4235,4235,0
|
|
20240104,112500,28986185,4235,4235,4235,4235,0
|
|
20240104,112400,28986185,4235,4235,4235,4235,0
|
|
20240104,112300,28986185,4235,4235,4235,4235,48
|
|
20240104,112200,28782905,4235,4235,4235,4235,75
|
|
20240104,112100,28465280,4240,4240,4240,4240,0
|
|
20240104,112000,28465280,4240,4240,4240,4240,0
|
|
20240104,111900,28465280,4240,4240,4240,4240,1
|
|
20240104,111800,28461040,4240,4240,4240,4240,10
|
|
20240104,111700,28418640,4240,4240,4240,4240,0
|
|
20240104,111600,28418640,4240,4240,4240,4240,0
|
|
20240104,111500,28418640,4240,4240,4240,4240,0
|
|
20240104,111400,28418640,4240,4240,4240,4240,0
|
|
20240104,111300,28418640,4240,4240,4240,4240,0
|
|
20240104,111200,28418640,4240,4240,4240,4240,0
|
|
20240104,111100,28418640,4240,4240,4240,4240,1
|
|
20240104,111000,28414400,4235,4235,4235,4235,0
|
|
20240104,110900,28414400,4235,4235,4235,4235,75
|
|
20240104,110800,28096775,4240,4240,4240,4240,0
|
|
20240104,110700,28096775,4240,4240,4240,4240,0
|
|
20240104,110600,28096775,4240,4240,4240,4240,0
|
|
20240104,110500,28096775,4240,4240,4240,4240,0
|
|
20240104,110400,28096775,4240,4240,4240,4240,0
|
|
20240104,110300,28096775,4240,4235,4240,4235,3
|
|
20240104,110200,28084060,4230,4230,4230,4230,0
|
|
20240104,110100,28084060,4230,4230,4230,4230,0
|
|
20240104,110000,28084060,4230,4230,4230,4230,41
|
|
20240104,105900,27910630,4230,4230,4230,4230,100
|
|
20240104,105800,27487630,4230,4230,4230,4230,0
|
|
20240104,105700,27487630,4230,4230,4230,4230,0
|
|
20240104,105600,27487630,4230,4230,4230,4230,0
|
|
20240104,105500,27487630,4230,4230,4230,4230,24
|
|
20240104,105400,27386110,4240,4240,4240,4240,1
|
|
20240104,105300,27381870,4240,4240,4240,4240,7
|
|
20240104,105200,27352190,4240,4240,4240,4240,0
|
|
20240104,105100,27352190,4240,4240,4240,4240,0
|
|
20240104,105000,27352190,4240,4240,4240,4240,8
|
|
20240104,104900,27318270,4230,4230,4230,4230,0
|
|
20240104,104800,27318270,4230,4230,4230,4230,43
|
|
20240104,104700,27136380,4240,4240,4240,4240,0
|
|
20240104,104600,27136380,4240,4240,4240,4240,1
|
|
20240104,104500,27132140,4235,4235,4235,4235,0
|
|
20240104,104400,27132140,4235,4235,4235,4235,0
|
|
20240104,104300,27132140,4235,4235,4235,4235,0
|
|
20240104,104200,27132140,4235,4235,4235,4235,0
|
|
20240104,104100,27132140,4235,4235,4235,4235,11
|
|
20240104,104000,27085555,4240,4240,4240,4240,0
|
|
20240104,103900,27085555,4240,4240,4240,4240,1
|
|
20240104,103800,27081315,4240,4240,4240,4240,1
|
|
20240104,103700,27077075,4240,4240,4240,4240,0
|
|
20240104,103600,27077075,4240,4240,4240,4240,0
|
|
20240104,103500,27077075,4240,4240,4240,4240,0
|
|
20240104,103400,27077075,4240,4240,4240,4240,0
|
|
20240104,103300,27077075,4240,4240,4240,4240,0
|
|
20240104,103200,27077075,4240,4240,4240,4240,10
|
|
20240104,103100,27034675,4240,4240,4240,4240,0
|
|
20240104,103000,27034675,4240,4240,4240,4240,51
|
|
20240104,102900,26818435,4225,4225,4225,4225,0
|
|
20240104,102800,26818435,4225,4225,4225,4225,0
|
|
20240104,102700,26818435,4225,4230,4230,4225,45
|
|
20240104,102600,26628305,4240,4240,4240,4240,0
|
|
20240104,102500,26628305,4240,4240,4240,4240,0
|
|
20240104,102400,26628305,4240,4240,4240,4240,0
|
|
20240104,102300,26628305,4240,4240,4240,4240,0
|
|
20240104,102200,26628305,4240,4240,4240,4240,1
|
|
20240104,102100,26624065,4225,4225,4225,4225,1
|
|
20240104,102000,26619840,4225,4225,4225,4225,0
|
|
20240104,101900,26619840,4225,4225,4225,4225,12
|
|
20240104,101800,26569140,4240,4245,4245,4240,1594
|
|
20240104,101700,19810555,4240,4240,4240,4240,0
|
|
20240104,101600,19810555,4240,4245,4245,4240,800
|
|
20240104,101500,16418550,4245,4245,4245,4245,0
|
|
20240104,101400,16418550,4245,4245,4245,4245,1
|
|
20240104,101300,16414305,4245,4245,4245,4245,0
|
|
20240104,101200,16414305,4245,4245,4245,4245,0
|
|
20240104,101100,16414305,4245,4245,4245,4245,0
|
|
20240104,101000,16414305,4245,4245,4245,4245,6
|
|
20240104,100900,16388835,4240,4230,4240,4230,712
|
|
20240104,100800,13371605,4230,4230,4230,4230,0
|
|
20240104,100700,13371605,4230,4230,4230,4230,0
|
|
20240104,100600,13371605,4230,4230,4230,4230,1
|
|
20240104,100500,13367375,4230,4230,4230,4230,7
|
|
20240104,100400,13337765,4230,4230,4230,4230,0
|
|
20240104,100300,13337765,4230,4230,4230,4230,0
|
|
20240104,100200,13337765,4230,4230,4230,4230,0
|
|
20240104,100100,13337765,4230,4230,4230,4230,13
|
|
20240104,100000,13282775,4220,4220,4220,4220,1
|
|
20240104,095900,13278555,4220,4220,4220,4220,0
|
|
20240104,095800,13278555,4220,4220,4220,4220,12
|
|
20240104,095700,13227915,4230,4230,4230,4230,1
|
|
20240104,095600,13223685,4230,4230,4230,4230,0
|
|
20240104,095500,13223685,4230,4230,4230,4230,0
|
|
20240104,095400,13223685,4230,4230,4230,4230,0
|
|
20240104,095300,13223685,4230,4230,4230,4230,0
|
|
20240104,095200,13223685,4230,4230,4230,4230,0
|
|
20240104,095100,13223685,4230,4230,4230,4230,0
|
|
20240104,095000,13223685,4230,4230,4230,4230,9
|
|
20240104,094900,13185615,4230,4230,4230,4230,860
|
|
20240104,094800,9547815,4235,4235,4235,4235,2
|
|
20240104,094700,9539345,4235,4235,4235,4235,2
|
|
20240104,094600,9530875,4235,4230,4235,4230,78
|
|
20240104,094500,9200925,4220,4230,4230,4220,83
|
|
20240104,094400,8850535,4230,4230,4230,4230,3
|
|
20240104,094300,8837845,4230,4220,4230,4220,27
|
|
20240104,094200,8723755,4230,4230,4230,4230,0
|
|
20240104,094100,8723755,4230,4230,4230,4230,1
|
|
20240104,094000,8719525,4225,4225,4225,4225,2
|
|
20240104,093900,8711075,4225,4225,4225,4225,0
|
|
20240104,093800,8711075,4225,4225,4225,4225,0
|
|
20240104,093700,8711075,4225,4220,4225,4220,302
|
|
20240104,093600,7436625,4225,4225,4230,4220,193
|
|
20240104,093500,6622055,4220,4220,4220,4220,585
|
|
20240104,093400,4153355,4220,4220,4220,4220,55
|
|
20240104,093300,3921255,4225,4220,4225,4220,106
|
|
20240104,093200,3473905,4225,4225,4225,4225,0
|
|
20240104,093100,3473905,4225,4225,4225,4225,3
|
|
20240104,093000,3461230,4205,4205,4205,4205,0
|
|
20240104,092900,3461230,4205,4205,4205,4205,0
|
|
20240104,092800,3461230,4205,4205,4205,4205,0
|
|
20240104,092700,3461230,4205,4205,4205,4205,0
|
|
20240104,092600,3461230,4205,4205,4205,4205,1
|
|
20240104,092500,3457025,4205,4205,4205,4205,101
|
|
20240104,092400,3032320,4205,4205,4205,4205,45
|
|
20240104,092300,2843095,4220,4220,4220,4220,0
|
|
20240104,092200,2843095,4220,4220,4220,4220,0
|
|
20240104,092100,2843095,4220,4220,4220,4220,0
|
|
20240104,092000,2843095,4220,4220,4220,4220,51
|
|
20240104,091900,2627875,4200,4200,4200,4200,0
|
|
20240104,091800,2627875,4200,4200,4200,4200,45
|
|
20240104,091700,2438875,4200,4225,4225,4200,4
|
|
20240104,091600,2422050,4220,4220,4220,4220,0
|
|
20240104,091500,2422050,4220,4220,4220,4220,0
|
|
20240104,091400,2422050,4220,4220,4220,4220,0
|
|
20240104,091300,2422050,4220,4190,4220,4190,12
|
|
20240104,091200,2371560,4220,4210,4220,4210,30
|
|
20240104,091100,2245185,4210,4210,4210,4210,0
|
|
20240104,091000,2245185,4210,4210,4210,4210,0
|
|
20240104,090900,2245185,4210,4200,4210,4200,6
|
|
20240104,090800,2219955,4165,4195,4195,4165,340
|
|
20240104,090700,798685,4210,4210,4210,4210,0
|
|
20240104,090600,798685,4210,4210,4210,4210,0
|
|
20240104,090500,798685,4210,4210,4210,4210,2
|
|
20240104,090400,790265,4195,4200,4200,4195,120
|
|
20240104,090300,286750,4205,4205,4205,4205,0
|
|
20240104,090200,286750,4205,4205,4205,4205,0
|
|
20240104,090100,286750,4205,4205,4205,4205,7
|
|
20240104,090000,257315,4210,4220,4220,4210,61
|