682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201900,349227265,3600,3600,3600,3600,186
|
|
20240104,201800,349227265,3600,3600,3600,3600,0
|
|
20240104,201700,349227265,3600,3600,3600,3600,0
|
|
20240104,201600,349227265,3600,3600,3600,3600,0
|
|
20240104,201500,349227265,3600,3600,3600,3600,0
|
|
20240104,201400,349227265,3600,3600,3600,3600,0
|
|
20240104,201300,349227265,3600,3600,3600,3600,0
|
|
20240104,201200,349227265,3600,3600,3600,3600,0
|
|
20240104,201100,349227265,3600,3600,3600,3600,0
|
|
20240104,201000,349227265,3600,3600,3600,3600,0
|
|
20240104,200900,349227265,3600,3600,3600,3600,0
|
|
20240104,200800,349227265,3600,3600,3600,3600,0
|
|
20240104,200700,349227265,3600,3600,3600,3600,0
|
|
20240104,200600,349227265,3600,3600,3600,3600,0
|
|
20240104,200500,349227265,3600,3600,3600,3600,0
|
|
20240104,200400,349227265,3600,3600,3600,3600,0
|
|
20240104,200300,349227265,3600,3600,3600,3600,0
|
|
20240104,200200,349227265,3600,3600,3600,3600,0
|
|
20240104,200100,349227265,3600,3600,3600,3600,0
|
|
20240104,200000,349227265,3600,3600,3600,3600,0
|
|
20240104,195900,349227265,3600,3600,3600,3600,0
|
|
20240104,195800,349227265,3600,3600,3600,3600,0
|
|
20240104,195700,349227265,3600,3600,3600,3600,0
|
|
20240104,195600,349227265,3600,3600,3600,3600,0
|
|
20240104,195500,349227265,3600,3600,3600,3600,0
|
|
20240104,195400,349227265,3600,3600,3600,3600,0
|
|
20240104,195300,349227265,3600,3600,3600,3600,0
|
|
20240104,195200,349227265,3600,3600,3600,3600,0
|
|
20240104,195100,349227265,3600,3600,3600,3600,0
|
|
20240104,195000,349227265,3600,3600,3600,3600,0
|
|
20240104,194900,349227265,3600,3600,3600,3600,186
|
|
20240104,194800,349227265,3600,3600,3600,3600,0
|
|
20240104,194700,349227265,3600,3600,3600,3600,0
|
|
20240104,194600,349227265,3600,3600,3600,3600,0
|
|
20240104,194500,349227265,3600,3600,3600,3600,0
|
|
20240104,194400,349227265,3600,3600,3600,3600,0
|
|
20240104,194300,349227265,3600,3600,3600,3600,0
|
|
20240104,194200,349227265,3600,3600,3600,3600,0
|
|
20240104,194100,349227265,3600,3600,3600,3600,0
|
|
20240104,194000,349227265,3600,3600,3600,3600,0
|
|
20240104,193900,349227265,3600,3600,3600,3600,0
|
|
20240104,193800,349227265,3600,3600,3600,3600,0
|
|
20240104,193700,349227265,3600,3600,3600,3600,0
|
|
20240104,193600,349227265,3600,3600,3600,3600,0
|
|
20240104,193500,349227265,3600,3600,3600,3600,0
|
|
20240104,193400,349227265,3600,3600,3600,3600,0
|
|
20240104,193300,349227265,3600,3600,3600,3600,0
|
|
20240104,193200,349227265,3600,3600,3600,3600,0
|
|
20240104,193100,349227265,3600,3600,3600,3600,0
|
|
20240104,193000,349227265,3600,3600,3600,3600,0
|
|
20240104,192900,349227265,3600,3600,3600,3600,0
|
|
20240104,192800,349227265,3600,3600,3600,3600,0
|
|
20240104,192700,349227265,3600,3600,3600,3600,0
|
|
20240104,192600,349227265,3600,3600,3600,3600,0
|
|
20240104,192500,349227265,3600,3600,3600,3600,0
|
|
20240104,192400,349227265,3600,3600,3600,3600,0
|
|
20240104,192300,349227265,3600,3600,3600,3600,0
|
|
20240104,192200,349227265,3600,3600,3600,3600,0
|
|
20240104,192100,349227265,3600,3600,3600,3600,0
|
|
20240104,192000,349227265,3600,3600,3600,3600,0
|
|
20240104,191900,349227265,3600,3600,3600,3600,186
|
|
20240104,191800,349227265,3600,3600,3600,3600,0
|
|
20240104,191700,349227265,3600,3600,3600,3600,0
|
|
20240104,191600,349227265,3600,3600,3600,3600,0
|
|
20240104,191500,349227265,3600,3600,3600,3600,0
|
|
20240104,191400,349227265,3600,3600,3600,3600,0
|
|
20240104,191300,349227265,3600,3600,3600,3600,0
|
|
20240104,191200,349227265,3600,3600,3600,3600,0
|
|
20240104,191100,349227265,3600,3600,3600,3600,0
|
|
20240104,191000,349227265,3600,3600,3600,3600,0
|
|
20240104,190900,349227265,3600,3600,3600,3600,0
|
|
20240104,190800,349227265,3600,3600,3600,3600,0
|
|
20240104,190700,349227265,3600,3600,3600,3600,0
|
|
20240104,190600,349227265,3600,3600,3600,3600,0
|
|
20240104,190500,349227265,3600,3600,3600,3600,0
|
|
20240104,190400,349227265,3600,3600,3600,3600,0
|
|
20240104,190300,349227265,3600,3600,3600,3600,0
|
|
20240104,190200,349227265,3600,3600,3600,3600,0
|
|
20240104,190100,349227265,3600,3600,3600,3600,0
|
|
20240104,190000,349227265,3600,3600,3600,3600,0
|
|
20240104,185900,349227265,3600,3600,3600,3600,0
|
|
20240104,185800,349227265,3600,3600,3600,3600,0
|
|
20240104,185700,349227265,3600,3600,3600,3600,0
|
|
20240104,185600,349227265,3600,3600,3600,3600,0
|
|
20240104,185500,349227265,3600,3600,3600,3600,0
|
|
20240104,185400,349227265,3600,3600,3600,3600,0
|
|
20240104,185300,349227265,3600,3600,3600,3600,0
|
|
20240104,185200,349227265,3600,3600,3600,3600,0
|
|
20240104,185100,349227265,3600,3600,3600,3600,0
|
|
20240104,185000,349227265,3600,3600,3600,3600,0
|
|
20240104,184900,349227265,3600,3600,3600,3600,186
|
|
20240104,184800,349227265,3600,3600,3600,3600,0
|
|
20240104,184700,349227265,3600,3600,3600,3600,0
|
|
20240104,184600,349227265,3600,3600,3600,3600,0
|
|
20240104,184500,349227265,3600,3600,3600,3600,0
|
|
20240104,184400,349227265,3600,3600,3600,3600,0
|
|
20240104,184300,349227265,3600,3600,3600,3600,0
|
|
20240104,184200,349227265,3600,3600,3600,3600,0
|
|
20240104,184100,349227265,3600,3600,3600,3600,0
|
|
20240104,184000,349227265,3600,3600,3600,3600,0
|
|
20240104,183900,349227265,3600,3600,3600,3600,0
|
|
20240104,183800,349227265,3600,3600,3600,3600,0
|
|
20240104,183700,349227265,3600,3600,3600,3600,0
|
|
20240104,183600,349227265,3600,3600,3600,3600,0
|
|
20240104,183500,349227265,3600,3600,3600,3600,0
|
|
20240104,183400,349227265,3600,3600,3600,3600,0
|
|
20240104,183300,349227265,3600,3600,3600,3600,0
|
|
20240104,183200,349227265,3600,3600,3600,3600,0
|
|
20240104,183100,349227265,3600,3600,3600,3600,0
|
|
20240104,183000,349227265,3600,3600,3600,3600,0
|
|
20240104,182900,349227265,3600,3600,3600,3600,0
|
|
20240104,182800,349227265,3600,3600,3600,3600,0
|
|
20240104,182700,349227265,3600,3600,3600,3600,0
|
|
20240104,182600,349227265,3600,3600,3600,3600,0
|
|
20240104,182500,349227265,3600,3600,3600,3600,0
|
|
20240104,182400,349227265,3600,3600,3600,3600,0
|
|
20240104,182300,349227265,3600,3600,3600,3600,0
|
|
20240104,182200,349227265,3600,3600,3600,3600,0
|
|
20240104,182100,349227265,3600,3600,3600,3600,0
|
|
20240104,182000,349227265,3600,3600,3600,3600,0
|
|
20240104,181900,349227265,3600,3600,3600,3600,186
|
|
20240104,181800,349227265,3600,3600,3600,3600,0
|
|
20240104,181700,349227265,3600,3600,3600,3600,0
|
|
20240104,181600,349227265,3600,3600,3600,3600,0
|
|
20240104,181500,349227265,3600,3600,3600,3600,0
|
|
20240104,181400,349227265,3600,3600,3600,3600,0
|
|
20240104,181300,349227265,3600,3600,3600,3600,0
|
|
20240104,181200,349227265,3600,3600,3600,3600,0
|
|
20240104,181100,349227265,3600,3600,3600,3600,0
|
|
20240104,181000,349227265,3600,3600,3600,3600,0
|
|
20240104,180900,349227265,3600,3600,3600,3600,0
|
|
20240104,180800,349227265,3600,3600,3600,3600,0
|
|
20240104,180700,349227265,3600,3600,3600,3600,0
|
|
20240104,180600,349227265,3600,3600,3600,3600,0
|
|
20240104,180500,349227265,3600,3600,3600,3600,0
|
|
20240104,180400,349227265,3600,3600,3600,3600,0
|
|
20240104,180300,349227265,3600,3600,3600,3600,0
|
|
20240104,180200,349227265,3600,3600,3600,3600,0
|
|
20240104,180100,349227265,3600,3600,3600,3600,0
|
|
20240104,180000,349227265,3600,3600,3600,3600,0
|
|
20240104,175900,349227265,3600,3600,3600,3600,0
|
|
20240104,175800,349227265,3600,3600,3600,3600,0
|
|
20240104,175700,349227265,3600,3600,3600,3600,0
|
|
20240104,175600,349227265,3600,3600,3600,3600,0
|
|
20240104,175500,349227265,3600,3600,3600,3600,0
|
|
20240104,175400,349227265,3600,3600,3600,3600,0
|
|
20240104,175300,349227265,3600,3600,3600,3600,0
|
|
20240104,175200,349227265,3600,3600,3600,3600,0
|
|
20240104,175100,349227265,3600,3600,3600,3600,0
|
|
20240104,175000,349227265,3600,3600,3600,3600,0
|
|
20240104,174900,349227265,3600,3600,3600,3600,186
|
|
20240104,174800,349227265,3600,3600,3600,3600,0
|
|
20240104,174700,349227265,3600,3600,3600,3600,0
|
|
20240104,174600,349227265,3600,3600,3600,3600,0
|
|
20240104,174500,349227265,3600,3600,3600,3600,0
|
|
20240104,174400,349227265,3600,3600,3600,3600,0
|
|
20240104,174300,349227265,3600,3600,3600,3600,0
|
|
20240104,174200,349227265,3600,3600,3600,3600,0
|
|
20240104,174100,349227265,3600,3600,3600,3600,0
|
|
20240104,174000,349227265,3600,3600,3600,3600,0
|
|
20240104,173900,349227265,3600,3600,3600,3600,0
|
|
20240104,173800,349227265,3600,3600,3600,3600,0
|
|
20240104,173700,349227265,3600,3600,3600,3600,0
|
|
20240104,173600,349227265,3600,3600,3600,3600,0
|
|
20240104,173500,349227265,3600,3600,3600,3600,0
|
|
20240104,173400,349227265,3600,3600,3600,3600,0
|
|
20240104,173300,349227265,3600,3600,3600,3600,0
|
|
20240104,173200,349227265,3600,3600,3600,3600,0
|
|
20240104,173100,349227265,3600,3600,3600,3600,0
|
|
20240104,173000,349227265,3600,3600,3600,3600,0
|
|
20240104,172900,349227265,3600,3600,3600,3600,0
|
|
20240104,172800,349227265,3600,3600,3600,3600,0
|
|
20240104,172700,349227265,3600,3600,3600,3600,0
|
|
20240104,172600,349227265,3600,3600,3600,3600,0
|
|
20240104,172500,349227265,3600,3600,3600,3600,0
|
|
20240104,172400,349227265,3600,3600,3600,3600,0
|
|
20240104,172300,349227265,3600,3600,3600,3600,0
|
|
20240104,172200,349227265,3600,3600,3600,3600,0
|
|
20240104,172100,349227265,3600,3600,3600,3600,0
|
|
20240104,172000,349227265,3600,3600,3600,3600,0
|
|
20240104,171900,349227265,3600,3600,3600,3600,186
|
|
20240104,171800,349227265,3600,3600,3600,3600,0
|
|
20240104,171700,349227265,3600,3600,3600,3600,0
|
|
20240104,171600,349227265,3600,3600,3600,3600,0
|
|
20240104,171500,349227265,3600,3600,3600,3600,0
|
|
20240104,171400,349227265,3600,3600,3600,3600,0
|
|
20240104,171300,349227265,3600,3600,3600,3600,0
|
|
20240104,171200,349227265,3600,3600,3600,3600,0
|
|
20240104,171100,349227265,3600,3600,3600,3600,0
|
|
20240104,171000,349227265,3600,3600,3600,3600,0
|
|
20240104,170900,349227265,3600,3600,3600,3600,0
|
|
20240104,170800,349227265,3600,3600,3600,3600,0
|
|
20240104,170700,349227265,3600,3600,3600,3600,0
|
|
20240104,170600,349227265,3600,3600,3600,3600,0
|
|
20240104,170500,349227265,3600,3600,3600,3600,0
|
|
20240104,170400,349227265,3600,3600,3600,3600,0
|
|
20240104,170300,349227265,3600,3600,3600,3600,0
|
|
20240104,170200,349227265,3600,3600,3600,3600,0
|
|
20240104,170100,349227265,3600,3600,3600,3600,0
|
|
20240104,170000,349227265,3600,3600,3600,3600,0
|
|
20240104,165900,349227265,3600,3600,3600,3600,0
|
|
20240104,165800,349227265,3600,3600,3600,3600,0
|
|
20240104,165700,349227265,3600,3600,3600,3600,0
|
|
20240104,165600,349227265,3600,3600,3600,3600,0
|
|
20240104,165500,349227265,3600,3600,3600,3600,0
|
|
20240104,165400,349227265,3600,3600,3600,3600,0
|
|
20240104,165300,349227265,3600,3600,3600,3600,0
|
|
20240104,165200,349227265,3600,3600,3600,3600,0
|
|
20240104,165100,349227265,3600,3600,3600,3600,0
|
|
20240104,165000,349227265,3600,3600,3600,3600,0
|
|
20240104,164900,349227265,3600,3600,3600,3600,186
|
|
20240104,164800,349227265,3600,3600,3600,3600,0
|
|
20240104,164700,349227265,3600,3600,3600,3600,0
|
|
20240104,164600,349227265,3600,3600,3600,3600,0
|
|
20240104,164500,349227265,3600,3600,3600,3600,0
|
|
20240104,164400,349227265,3600,3600,3600,3600,0
|
|
20240104,164300,349227265,3600,3600,3600,3600,0
|
|
20240104,164200,349227265,3600,3600,3600,3600,0
|
|
20240104,164100,349227265,3600,3600,3600,3600,0
|
|
20240104,164000,349227265,3600,3600,3600,3600,0
|
|
20240104,163900,349227265,3600,3600,3600,3600,0
|
|
20240104,163800,349227265,3600,3600,3600,3600,0
|
|
20240104,163700,349227265,3600,3600,3600,3600,0
|
|
20240104,163600,349227265,3600,3600,3600,3600,0
|
|
20240104,163500,349227265,3600,3600,3600,3600,0
|
|
20240104,163400,349227265,3600,3600,3600,3600,0
|
|
20240104,163300,349227265,3600,3600,3600,3600,0
|
|
20240104,163200,349227265,3600,3600,3600,3600,0
|
|
20240104,163100,349227265,3600,3600,3600,3600,0
|
|
20240104,163000,349227265,3600,3600,3600,3600,0
|
|
20240104,162900,349227265,3600,3600,3600,3600,0
|
|
20240104,162800,349227265,3600,3600,3600,3600,0
|
|
20240104,162700,349227265,3600,3600,3600,3600,0
|
|
20240104,162600,349227265,3600,3600,3600,3600,0
|
|
20240104,162500,349227265,3600,3600,3600,3600,0
|
|
20240104,162400,349227265,3600,3600,3600,3600,0
|
|
20240104,162300,349227265,3600,3600,3600,3600,0
|
|
20240104,162200,349227265,3600,3600,3600,3600,0
|
|
20240104,162100,349227265,3600,3600,3600,3600,0
|
|
20240104,162000,349227265,3600,3600,3600,3600,0
|
|
20240104,161900,349227265,3600,3600,3600,3600,186
|
|
20240104,161800,349227265,3600,3600,3600,3600,0
|
|
20240104,161700,349227265,3600,3600,3600,3600,0
|
|
20240104,161600,349227265,3600,3600,3600,3600,0
|
|
20240104,161500,349227265,3600,3600,3600,3600,0
|
|
20240104,161400,349227265,3600,3600,3600,3600,0
|
|
20240104,161300,349227265,3600,3600,3600,3600,0
|
|
20240104,161200,349227265,3600,3600,3600,3600,0
|
|
20240104,161100,349227265,3600,3600,3600,3600,0
|
|
20240104,161000,349227265,3600,3600,3600,3600,0
|
|
20240104,160900,349227265,3600,3600,3600,3600,0
|
|
20240104,160800,349227265,3600,3600,3600,3600,0
|
|
20240104,160700,349227265,3600,3600,3600,3600,0
|
|
20240104,160600,349227265,3600,3600,3600,3600,0
|
|
20240104,160500,349227265,3600,3600,3600,3600,0
|
|
20240104,160400,349227265,3600,3600,3600,3600,0
|
|
20240104,160300,349227265,3600,3600,3600,3600,0
|
|
20240104,160200,349227265,3600,3600,3600,3600,0
|
|
20240104,160100,349227265,3600,3600,3600,3600,0
|
|
20240104,160000,349227265,3600,3600,3600,3600,0
|
|
20240104,155900,349227265,3600,3600,3600,3600,0
|
|
20240104,155800,349227265,3600,3600,3600,3600,0
|
|
20240104,155700,349227265,3600,3600,3600,3600,0
|
|
20240104,155600,349227265,3600,3600,3600,3600,0
|
|
20240104,155500,349227265,3600,3600,3600,3600,0
|
|
20240104,155400,349227265,3600,3600,3600,3600,0
|
|
20240104,155300,349227265,3600,3600,3600,3600,0
|
|
20240104,155200,349227265,3600,3600,3600,3600,0
|
|
20240104,155100,349227265,3600,3600,3600,3600,0
|
|
20240104,155000,349227265,3600,3600,3600,3600,0
|
|
20240104,154900,349227265,3600,3600,3600,3600,186
|
|
20240104,154800,349227265,3600,3600,3600,3600,0
|
|
20240104,154700,349227265,3600,3600,3600,3600,0
|
|
20240104,154600,349227265,3600,3600,3600,3600,0
|
|
20240104,154500,349227265,3600,3600,3600,3600,0
|
|
20240104,154400,349227265,3600,3600,3600,3600,0
|
|
20240104,154300,349227265,3600,3600,3600,3600,0
|
|
20240104,154200,349227265,3600,3600,3600,3600,0
|
|
20240104,154100,349227265,3600,3600,3600,3600,0
|
|
20240104,154000,349227265,3600,3600,3600,3600,0
|
|
20240104,153900,349227265,3600,3600,3600,3600,0
|
|
20240104,153800,349227265,3600,3600,3600,3600,0
|
|
20240104,153700,349227265,3600,3600,3600,3600,0
|
|
20240104,153600,349227265,3600,3600,3600,3600,0
|
|
20240104,153500,349227265,3600,3600,3600,3600,0
|
|
20240104,153400,349227265,3600,3600,3600,3600,0
|
|
20240104,153300,349227265,3600,3600,3600,3600,0
|
|
20240104,153200,349227265,3600,3600,3600,3600,0
|
|
20240104,153100,349227265,3600,3600,3600,3600,0
|
|
20240104,153000,349227265,3600,3600,3600,3600,186
|
|
20240104,152900,348557665,3580,3580,3580,3580,0
|
|
20240104,152800,348557665,3580,3580,3580,3580,0
|
|
20240104,152700,348557665,3580,3580,3580,3580,0
|
|
20240104,152600,348557665,3580,3580,3580,3580,0
|
|
20240104,152500,348557665,3580,3580,3580,3580,0
|
|
20240104,152400,348557665,3580,3580,3580,3580,0
|
|
20240104,152300,348557665,3580,3580,3580,3580,0
|
|
20240104,152200,348557665,3580,3580,3580,3580,0
|
|
20240104,152100,348557665,3580,3580,3580,3580,0
|
|
20240104,152000,348557665,3580,3580,3580,3580,0
|
|
20240104,151900,348557665,3580,3600,3605,3580,42
|
|
20240104,151800,348406825,3600,3600,3600,3600,558
|
|
20240104,151700,346398025,3600,3600,3600,3600,279
|
|
20240104,151600,345393625,3590,3590,3590,3590,80
|
|
20240104,151500,345106425,3600,3600,3600,3600,7
|
|
20240104,151400,345081225,3600,3600,3600,3600,0
|
|
20240104,151300,345081225,3600,3600,3600,3600,0
|
|
20240104,151200,345081225,3600,3600,3600,3600,0
|
|
20240104,151100,345081225,3600,3600,3600,3600,0
|
|
20240104,151000,345081225,3600,3600,3600,3600,0
|
|
20240104,150900,345081225,3600,3600,3600,3600,500
|
|
20240104,150800,343281225,3600,3600,3600,3600,0
|
|
20240104,150700,343281225,3600,3600,3600,3600,12
|
|
20240104,150600,343238025,3575,3580,3580,3575,200
|
|
20240104,150500,342522985,3575,3575,3575,3575,0
|
|
20240104,150400,342522985,3575,3575,3575,3575,1357
|
|
20240104,150300,337671710,3575,3580,3580,3575,1500
|
|
20240104,150200,332305620,3580,3580,3580,3580,0
|
|
20240104,150100,332305620,3580,3590,3590,3580,1800
|
|
20240104,150000,325858795,3585,3585,3585,3585,0
|
|
20240104,145900,325858795,3585,3585,3585,3585,0
|
|
20240104,145800,325858795,3585,3585,3585,3585,0
|
|
20240104,145700,325858795,3585,3585,3585,3580,201
|
|
20240104,145600,325138525,3585,3590,3590,3585,1000
|
|
20240104,145500,321553520,3590,3590,3590,3590,0
|
|
20240104,145400,321553520,3590,3590,3590,3590,0
|
|
20240104,145300,321553520,3590,3590,3590,3590,8
|
|
20240104,145200,321524800,3585,3585,3585,3585,0
|
|
20240104,145100,321524800,3585,3585,3585,3585,0
|
|
20240104,145000,321524800,3585,3585,3585,3585,73
|
|
20240104,144900,321263095,3585,3590,3590,3585,348
|
|
20240104,144800,320014775,3590,3590,3590,3590,0
|
|
20240104,144700,320014775,3590,3590,3590,3590,0
|
|
20240104,144600,320014775,3590,3590,3590,3590,0
|
|
20240104,144500,320014775,3590,3590,3590,3590,856
|
|
20240104,144400,316941735,3605,3605,3605,3605,0
|
|
20240104,144300,316941735,3605,3605,3605,3605,0
|
|
20240104,144200,316941735,3605,3605,3605,3605,0
|
|
20240104,144100,316941735,3605,3605,3605,3605,0
|
|
20240104,144000,316941735,3605,3595,3605,3595,834
|
|
20240104,143900,313941490,3595,3595,3595,3595,0
|
|
20240104,143800,313941490,3595,3595,3595,3595,1000
|
|
20240104,143700,310346490,3585,3585,3585,3585,0
|
|
20240104,143600,310346490,3585,3585,3585,3580,762
|
|
20240104,143500,307614725,3585,3585,3585,3585,0
|
|
20240104,143400,307614725,3585,3585,3585,3585,180
|
|
20240104,143300,306969425,3580,3580,3580,3580,1959
|
|
20240104,143200,299956205,3580,3580,3600,3580,1021
|
|
20240104,143100,296300920,3580,3580,3580,3580,500
|
|
20240104,143000,294510920,3585,3585,3585,3585,0
|
|
20240104,142900,294510920,3585,3585,3585,3585,1
|
|
20240104,142800,294507335,3585,3585,3585,3585,0
|
|
20240104,142700,294507335,3585,3585,3585,3585,890
|
|
20240104,142600,291316685,3585,3585,3585,3585,0
|
|
20240104,142500,291316685,3585,3585,3585,3585,1000
|
|
20240104,142400,287731685,3585,3585,3585,3585,0
|
|
20240104,142300,287731685,3585,3585,3585,3585,0
|
|
20240104,142200,287731685,3585,3590,3590,3585,6
|
|
20240104,142100,287710165,3590,3590,3590,3590,505
|
|
20240104,142000,285897215,3590,3590,3590,3590,1000
|
|
20240104,141900,282307215,3600,3600,3600,3600,0
|
|
20240104,141800,282307215,3600,3600,3600,3600,174
|
|
20240104,141700,281680815,3600,3600,3600,3600,0
|
|
20240104,141600,281680815,3600,3600,3600,3600,0
|
|
20240104,141500,281680815,3600,3600,3600,3600,10
|
|
20240104,141400,281644815,3600,3600,3600,3600,0
|
|
20240104,141300,281644815,3600,3600,3600,3600,105
|
|
20240104,141200,281266815,3600,3600,3600,3600,1
|
|
20240104,141100,281263215,3590,3590,3590,3590,1212
|
|
20240104,141000,276912135,3600,3600,3600,3600,5
|
|
20240104,140900,276894135,3595,3595,3595,3595,0
|
|
20240104,140800,276894135,3595,3595,3595,3595,53
|
|
20240104,140700,276703600,3600,3600,3600,3600,0
|
|
20240104,140600,276703600,3600,3600,3600,3600,0
|
|
20240104,140500,276703600,3600,3600,3600,3600,0
|
|
20240104,140400,276703600,3600,3600,3600,3600,0
|
|
20240104,140300,276703600,3600,3600,3600,3600,0
|
|
20240104,140200,276703600,3600,3600,3600,3600,1
|
|
20240104,140100,276700000,3605,3605,3605,3605,0
|
|
20240104,140000,276700000,3605,3605,3605,3605,5
|
|
20240104,135900,276681975,3595,3595,3595,3595,0
|
|
20240104,135800,276681975,3595,3595,3595,3595,0
|
|
20240104,135700,276681975,3595,3595,3595,3595,0
|
|
20240104,135600,276681975,3595,3595,3595,3595,0
|
|
20240104,135500,276681975,3595,3595,3595,3595,0
|
|
20240104,135400,276681975,3595,3595,3595,3595,0
|
|
20240104,135300,276681975,3595,3595,3595,3595,84
|
|
20240104,135200,276379995,3595,3595,3595,3595,0
|
|
20240104,135100,276379995,3595,3595,3595,3595,300
|
|
20240104,135000,275301495,3595,3595,3595,3595,10
|
|
20240104,134900,275265545,3595,3595,3595,3595,2
|
|
20240104,134800,275258355,3595,3595,3595,3595,0
|
|
20240104,134700,275258355,3595,3595,3595,3595,0
|
|
20240104,134600,275258355,3595,3595,3595,3595,0
|
|
20240104,134500,275258355,3595,3605,3605,3595,21
|
|
20240104,134400,275182810,3605,3605,3605,3605,5
|
|
20240104,134300,275164785,3600,3600,3600,3600,200
|
|
20240104,134200,274444785,3600,3600,3600,3600,0
|
|
20240104,134100,274444785,3600,3600,3600,3600,0
|
|
20240104,134000,274444785,3600,3600,3600,3600,0
|
|
20240104,133900,274444785,3600,3600,3600,3600,0
|
|
20240104,133800,274444785,3600,3600,3600,3600,5
|
|
20240104,133700,274426785,3600,3600,3600,3600,0
|
|
20240104,133600,274426785,3600,3600,3600,3600,0
|
|
20240104,133500,274426785,3600,3600,3600,3600,0
|
|
20240104,133400,274426785,3600,3600,3600,3600,0
|
|
20240104,133300,274426785,3600,3600,3600,3600,0
|
|
20240104,133200,274426785,3600,3600,3600,3600,0
|
|
20240104,133100,274426785,3600,3600,3600,3600,138
|
|
20240104,133000,273929985,3600,3600,3600,3600,0
|
|
20240104,132900,273929985,3600,3600,3600,3600,0
|
|
20240104,132800,273929985,3600,3600,3600,3600,0
|
|
20240104,132700,273929985,3600,3600,3600,3600,0
|
|
20240104,132600,273929985,3600,3600,3600,3600,0
|
|
20240104,132500,273929985,3600,3600,3600,3600,0
|
|
20240104,132400,273929985,3600,3600,3600,3600,0
|
|
20240104,132300,273929985,3600,3600,3600,3600,0
|
|
20240104,132200,273929985,3600,3600,3600,3600,250
|
|
20240104,132100,273029985,3590,3590,3590,3590,0
|
|
20240104,132000,273029985,3590,3590,3590,3590,0
|
|
20240104,131900,273029985,3590,3590,3590,3590,1
|
|
20240104,131800,273026395,3585,3585,3585,3585,0
|
|
20240104,131700,273026395,3585,3585,3585,3585,0
|
|
20240104,131600,273026395,3585,3585,3585,3585,484
|
|
20240104,131500,271291255,3585,3585,3585,3585,682
|
|
20240104,131400,268846285,3580,3580,3580,3580,0
|
|
20240104,131300,268846285,3580,3580,3580,3580,39
|
|
20240104,131200,268706665,3585,3585,3585,3585,0
|
|
20240104,131100,268706665,3585,3585,3585,3585,0
|
|
20240104,131000,268706665,3585,3585,3585,3585,50
|
|
20240104,130900,268527415,3585,3585,3585,3585,0
|
|
20240104,130800,268527415,3585,3590,3590,3585,1139
|
|
20240104,130700,264444075,3600,3600,3600,3600,0
|
|
20240104,130600,264444075,3600,3600,3600,3600,0
|
|
20240104,130500,264444075,3600,3600,3600,3600,0
|
|
20240104,130400,264444075,3600,3600,3600,3600,0
|
|
20240104,130300,264444075,3600,3600,3600,3600,6
|
|
20240104,130200,264422475,3585,3585,3585,3585,43
|
|
20240104,130100,264268320,3600,3600,3600,3600,0
|
|
20240104,130000,264268320,3600,3600,3600,3600,0
|
|
20240104,125900,264268320,3600,3600,3600,3600,1
|
|
20240104,125800,264264720,3585,3585,3585,3585,0
|
|
20240104,125700,264264720,3585,3585,3585,3585,0
|
|
20240104,125600,264264720,3585,3585,3585,3585,315
|
|
20240104,125500,263135445,3600,3600,3600,3600,0
|
|
20240104,125400,263135445,3600,3600,3600,3600,0
|
|
20240104,125300,263135445,3600,3600,3600,3600,200
|
|
20240104,125200,262415445,3585,3585,3585,3585,0
|
|
20240104,125100,262415445,3585,3585,3585,3585,500
|
|
20240104,125000,260622945,3590,3590,3590,3590,300
|
|
20240104,124900,259545945,3590,3590,3590,3590,0
|
|
20240104,124800,259545945,3590,3590,3590,3590,1402
|
|
20240104,124700,254512765,3595,3595,3595,3595,0
|
|
20240104,124600,254512765,3595,3595,3595,3595,0
|
|
20240104,124500,254512765,3595,3595,3595,3595,0
|
|
20240104,124400,254512765,3595,3595,3595,3595,1
|
|
20240104,124300,254509170,3595,3595,3595,3595,109
|
|
20240104,124200,254117315,3600,3600,3600,3600,0
|
|
20240104,124100,254117315,3600,3600,3600,3600,39
|
|
20240104,124000,253976915,3595,3595,3595,3595,0
|
|
20240104,123900,253976915,3595,3595,3595,3595,0
|
|
20240104,123800,253976915,3595,3595,3595,3595,1
|
|
20240104,123700,253973320,3600,3600,3600,3600,1
|
|
20240104,123600,253969720,3590,3590,3590,3590,0
|
|
20240104,123500,253969720,3590,3590,3590,3590,0
|
|
20240104,123400,253969720,3590,3590,3590,3590,0
|
|
20240104,123300,253969720,3590,3590,3590,3590,31
|
|
20240104,123200,253858430,3590,3590,3590,3590,0
|
|
20240104,123100,253858430,3590,3590,3590,3590,0
|
|
20240104,123000,253858430,3590,3590,3590,3590,0
|
|
20240104,122900,253858430,3590,3590,3590,3590,0
|
|
20240104,122800,253858430,3590,3590,3590,3590,0
|
|
20240104,122700,253858430,3590,3590,3590,3590,430
|
|
20240104,122600,252314730,3600,3600,3600,3600,0
|
|
20240104,122500,252314730,3600,3600,3600,3600,0
|
|
20240104,122400,252314730,3600,3600,3600,3600,0
|
|
20240104,122300,252314730,3600,3600,3600,3600,0
|
|
20240104,122200,252314730,3600,3600,3600,3600,0
|
|
20240104,122100,252314730,3600,3600,3600,3600,0
|
|
20240104,122000,252314730,3600,3600,3600,3600,100
|
|
20240104,121900,251954730,3600,3600,3600,3600,1
|
|
20240104,121800,251951130,3595,3595,3595,3595,0
|
|
20240104,121700,251951130,3595,3595,3595,3595,0
|
|
20240104,121600,251951130,3595,3595,3595,3595,0
|
|
20240104,121500,251951130,3595,3595,3595,3595,449
|
|
20240104,121400,250336975,3595,3595,3595,3595,200
|
|
20240104,121300,249617975,3590,3590,3590,3590,0
|
|
20240104,121200,249617975,3590,3590,3590,3590,74
|
|
20240104,121100,249352315,3590,3590,3590,3590,1
|
|
20240104,121000,249348725,3590,3590,3590,3590,0
|
|
20240104,120900,249348725,3590,3590,3590,3590,0
|
|
20240104,120800,249348725,3590,3590,3590,3590,0
|
|
20240104,120700,249348725,3590,3590,3590,3590,0
|
|
20240104,120600,249348725,3590,3590,3590,3590,0
|
|
20240104,120500,249348725,3590,3590,3590,3590,0
|
|
20240104,120400,249348725,3590,3590,3590,3590,1
|
|
20240104,120300,249345135,3590,3590,3590,3590,0
|
|
20240104,120200,249345135,3590,3590,3590,3590,0
|
|
20240104,120100,249345135,3590,3590,3590,3590,0
|
|
20240104,120000,249345135,3590,3590,3590,3590,1
|
|
20240104,115900,249341545,3590,3590,3590,3590,139
|
|
20240104,115800,248842535,3590,3590,3590,3590,0
|
|
20240104,115700,248842535,3590,3590,3590,3590,1
|
|
20240104,115600,248838945,3590,3590,3590,3590,1
|
|
20240104,115500,248835355,3595,3595,3595,3595,0
|
|
20240104,115400,248835355,3595,3595,3595,3595,0
|
|
20240104,115300,248835355,3595,3595,3595,3595,0
|
|
20240104,115200,248835355,3595,3595,3595,3595,4
|
|
20240104,115100,248820975,3595,3595,3595,3595,0
|
|
20240104,115000,248820975,3595,3595,3595,3595,0
|
|
20240104,114900,248820975,3595,3595,3595,3595,1
|
|
20240104,114800,248817380,3585,3585,3585,3585,0
|
|
20240104,114700,248817380,3585,3585,3585,3585,0
|
|
20240104,114600,248817380,3585,3585,3585,3585,0
|
|
20240104,114500,248817380,3585,3585,3585,3585,1
|
|
20240104,114400,248813795,3585,3585,3585,3585,980
|
|
20240104,114300,245300495,3590,3585,3590,3585,2329
|
|
20240104,114200,236944015,3590,3590,3590,3590,0
|
|
20240104,114100,236944015,3590,3590,3590,3590,10
|
|
20240104,114000,236908115,3590,3590,3590,3590,13
|
|
20240104,113900,236861445,3585,3585,3585,3585,0
|
|
20240104,113800,236861445,3585,3585,3585,3585,0
|
|
20240104,113700,236861445,3585,3585,3585,3585,0
|
|
20240104,113600,236861445,3585,3585,3585,3585,0
|
|
20240104,113500,236861445,3585,3585,3585,3585,0
|
|
20240104,113400,236861445,3585,3585,3585,3585,1
|
|
20240104,113300,236857860,3590,3590,3590,3590,18
|
|
20240104,113200,236793240,3590,3590,3590,3590,52
|
|
20240104,113100,236606560,3595,3595,3595,3595,0
|
|
20240104,113000,236606560,3595,3595,3595,3595,0
|
|
20240104,112900,236606560,3595,3595,3595,3595,0
|
|
20240104,112800,236606560,3595,3595,3595,3595,0
|
|
20240104,112700,236606560,3595,3595,3595,3595,0
|
|
20240104,112600,236606560,3595,3595,3595,3595,20
|
|
20240104,112500,236534660,3580,3580,3580,3580,0
|
|
20240104,112400,236534660,3580,3580,3580,3580,0
|
|
20240104,112300,236534660,3580,3580,3580,3580,0
|
|
20240104,112200,236534660,3580,3580,3580,3580,0
|
|
20240104,112100,236534660,3580,3580,3580,3580,38
|
|
20240104,112000,236398620,3590,3590,3590,3590,0
|
|
20240104,111900,236398620,3590,3590,3590,3590,0
|
|
20240104,111800,236398620,3590,3590,3590,3590,0
|
|
20240104,111700,236398620,3590,3590,3590,3590,128
|
|
20240104,111600,235939100,3590,3585,3590,3585,51
|
|
20240104,111500,235756015,3590,3590,3590,3590,10
|
|
20240104,111400,235720115,3590,3590,3590,3590,1
|
|
20240104,111300,235716525,3590,3590,3590,3590,0
|
|
20240104,111200,235716525,3590,3590,3590,3590,0
|
|
20240104,111100,235716525,3590,3590,3590,3590,0
|
|
20240104,111000,235716525,3590,3590,3590,3590,0
|
|
20240104,110900,235716525,3590,3585,3590,3585,70
|
|
20240104,110800,235465530,3585,3585,3585,3585,0
|
|
20240104,110700,235465530,3585,3585,3585,3585,100
|
|
20240104,110600,235107030,3585,3585,3585,3585,0
|
|
20240104,110500,235107030,3585,3585,3585,3585,0
|
|
20240104,110400,235107030,3585,3585,3585,3585,0
|
|
20240104,110300,235107030,3585,3585,3585,3585,5
|
|
20240104,110200,235089105,3580,3580,3580,3580,0
|
|
20240104,110100,235089105,3580,3580,3580,3580,647
|
|
20240104,110000,232772845,3590,3590,3590,3590,0
|
|
20240104,105900,232772845,3590,3590,3590,3590,0
|
|
20240104,105800,232772845,3590,3590,3590,3590,10
|
|
20240104,105700,232736945,3580,3580,3580,3580,180
|
|
20240104,105600,232092545,3580,3580,3580,3580,52
|
|
20240104,105500,231906385,3575,3575,3575,3575,0
|
|
20240104,105400,231906385,3575,3575,3575,3575,0
|
|
20240104,105300,231906385,3575,3575,3575,3575,0
|
|
20240104,105200,231906385,3575,3575,3575,3575,0
|
|
20240104,105100,231906385,3575,3580,3580,3575,241
|
|
20240104,105000,231044605,3580,3580,3580,3580,513
|
|
20240104,104900,229208065,3590,3590,3590,3590,0
|
|
20240104,104800,229208065,3590,3585,3590,3580,571
|
|
20240104,104700,227163700,3580,3580,3580,3580,0
|
|
20240104,104600,227163700,3580,3590,3590,3580,4690
|
|
20240104,104500,210340425,3595,3595,3595,3595,0
|
|
20240104,104400,210340425,3595,3590,3605,3590,1053
|
|
20240104,104300,206559295,3590,3590,3590,3590,237
|
|
20240104,104200,205708465,3590,3590,3590,3590,300
|
|
20240104,104100,204631465,3595,3595,3595,3595,3288
|
|
20240104,104000,192811105,3605,3605,3605,3605,0
|
|
20240104,103900,192811105,3605,3605,3605,3605,0
|
|
20240104,103800,192811105,3605,3605,3605,3605,27
|
|
20240104,103700,192713770,3600,3600,3600,3600,0
|
|
20240104,103600,192713770,3600,3600,3600,3600,0
|
|
20240104,103500,192713770,3600,3600,3600,3600,30
|
|
20240104,103400,192605770,3600,3600,3600,3600,0
|
|
20240104,103300,192605770,3600,3600,3600,3600,511
|
|
20240104,103200,190766170,3600,3600,3600,3600,245
|
|
20240104,103100,189884170,3605,3605,3605,3605,0
|
|
20240104,103000,189884170,3605,3605,3605,3605,1
|
|
20240104,102900,189880565,3595,3595,3595,3595,148
|
|
20240104,102800,189348505,3605,3605,3605,3605,1
|
|
20240104,102700,189344900,3595,3595,3595,3595,0
|
|
20240104,102600,189344900,3595,3595,3595,3595,0
|
|
20240104,102500,189344900,3595,3595,3595,3590,67
|
|
20240104,102400,189104325,3595,3595,3595,3595,18
|
|
20240104,102300,189039615,3595,3600,3600,3595,4557
|
|
20240104,102200,172654650,3600,3600,3600,3600,301
|
|
20240104,102100,171571050,3600,3600,3600,3600,3492
|
|
20240104,102000,158999850,3615,3615,3615,3615,1
|
|
20240104,101900,158996235,3600,3605,3605,3600,4209
|
|
20240104,101800,143822820,3615,3615,3615,3615,0
|
|
20240104,101700,143822820,3615,3615,3615,3615,0
|
|
20240104,101600,143822820,3615,3615,3615,3615,0
|
|
20240104,101500,143822820,3615,3615,3615,3615,0
|
|
20240104,101400,143822820,3615,3615,3615,3615,0
|
|
20240104,101300,143822820,3615,3615,3615,3615,0
|
|
20240104,101200,143822820,3615,3615,3615,3615,0
|
|
20240104,101100,143822820,3615,3615,3615,3615,3
|
|
20240104,101000,143811975,3615,3615,3615,3615,0
|
|
20240104,100900,143811975,3615,3615,3615,3615,185
|
|
20240104,100800,143143200,3610,3610,3610,3610,0
|
|
20240104,100700,143143200,3610,3610,3610,3610,0
|
|
20240104,100600,143143200,3610,3610,3610,3610,1033
|
|
20240104,100500,139414070,3615,3615,3615,3615,0
|
|
20240104,100400,139414070,3615,3615,3615,3615,0
|
|
20240104,100300,139414070,3615,3615,3615,3615,0
|
|
20240104,100200,139414070,3615,3615,3615,3615,0
|
|
20240104,100100,139414070,3615,3615,3615,3615,11
|
|
20240104,100000,139374305,3615,3610,3615,3610,5
|
|
20240104,095900,139356245,3610,3610,3610,3610,310
|
|
20240104,095800,138237145,3610,3610,3610,3610,120
|
|
20240104,095700,137803945,3610,3610,3610,3610,93
|
|
20240104,095600,137468215,3610,3610,3610,3610,186
|
|
20240104,095500,136796755,3610,3610,3610,3610,0
|
|
20240104,095400,136796755,3610,3610,3610,3610,0
|
|
20240104,095300,136796755,3610,3605,3610,3605,1210
|
|
20240104,095200,132432155,3605,3605,3605,3605,126
|
|
20240104,095100,131977925,3605,3605,3605,3605,913
|
|
20240104,095000,128686560,3605,3610,3610,3605,402
|
|
20240104,094900,127237300,3610,3610,3610,3610,30
|
|
20240104,094800,127129000,3610,3610,3610,3610,0
|
|
20240104,094700,127129000,3610,3610,3610,3610,0
|
|
20240104,094600,127129000,3610,3610,3610,3610,0
|
|
20240104,094500,127129000,3610,3610,3610,3610,115
|
|
20240104,094400,126713850,3610,3610,3610,3610,0
|
|
20240104,094300,126713850,3610,3610,3610,3610,0
|
|
20240104,094200,126713850,3610,3610,3610,3610,1
|
|
20240104,094100,126710240,3610,3615,3615,3610,180
|
|
20240104,094000,126060305,3615,3615,3615,3615,50
|
|
20240104,093900,125879555,3615,3615,3615,3615,1
|
|
20240104,093800,125875940,3615,3600,3615,3600,1643
|
|
20240104,093700,119950660,3600,3595,3605,3595,1422
|
|
20240104,093600,114831495,3595,3595,3595,3595,1886
|
|
20240104,093500,108051325,3595,3615,3620,3595,9209
|
|
20240104,093400,74826825,3620,3625,3625,3620,16
|
|
20240104,093300,74768900,3625,3625,3625,3625,0
|
|
20240104,093200,74768900,3625,3620,3625,3620,16
|
|
20240104,093100,74710955,3620,3620,3620,3620,0
|
|
20240104,093000,74710955,3620,3620,3620,3620,0
|
|
20240104,092900,74710955,3620,3620,3620,3620,0
|
|
20240104,092800,74710955,3620,3620,3620,3620,5
|
|
20240104,092700,74692855,3630,3620,3630,3620,151
|
|
20240104,092600,74146225,3630,3620,3630,3620,1737
|
|
20240104,092500,67858275,3625,3625,3625,3625,3
|
|
20240104,092400,67847400,3625,3625,3625,3625,1
|
|
20240104,092300,67843775,3620,3625,3625,3620,487
|
|
20240104,092200,66080820,3625,3625,3625,3625,0
|
|
20240104,092100,66080820,3625,3625,3625,3625,0
|
|
20240104,092000,66080820,3625,3630,3630,3625,131
|
|
20240104,091900,65605940,3620,3625,3625,3620,370
|
|
20240104,091800,64266535,3630,3630,3630,3630,3
|
|
20240104,091700,64255645,3625,3630,3630,3625,938
|
|
20240104,091600,60852745,3625,3625,3625,3625,625
|
|
20240104,091500,58587120,3625,3625,3625,3625,0
|
|
20240104,091400,58587120,3625,3625,3625,3625,50
|
|
20240104,091300,58405870,3625,3625,3625,3625,0
|
|
20240104,091200,58405870,3625,3625,3625,3625,50
|
|
20240104,091100,58224620,3620,3625,3625,3620,290
|
|
20240104,091000,57174620,3630,3615,3630,3615,511
|
|
20240104,090900,55327240,3615,3615,3615,3615,1458
|
|
20240104,090800,50056570,3620,3620,3620,3615,1496
|
|
20240104,090700,44647950,3620,3625,3625,3620,5182
|
|
20240104,090600,25885370,3625,3625,3625,3625,587
|
|
20240104,090500,23757495,3625,3625,3625,3625,0
|
|
20240104,090400,23757495,3625,3625,3625,3625,643
|
|
20240104,090300,21426620,3640,3640,3640,3640,0
|
|
20240104,090200,21426620,3640,3640,3640,3640,0
|
|
20240104,090100,21426620,3640,3630,3640,3625,4395
|
|
20240104,090000,5476335,3635,3650,3650,3635,1502
|