579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183600,58503515,3755,3755,3755,3755,316
|
|
20240108,183500,58503515,3755,3755,3755,3755,0
|
|
20240108,183400,58503515,3755,3755,3755,3755,0
|
|
20240108,183300,58503515,3755,3755,3755,3755,0
|
|
20240108,183200,58503515,3755,3755,3755,3755,0
|
|
20240108,183100,58503515,3755,3755,3755,3755,0
|
|
20240108,183000,58503515,3755,3755,3755,3755,0
|
|
20240108,182900,58503515,3755,3755,3755,3755,0
|
|
20240108,182800,58503515,3755,3755,3755,3755,0
|
|
20240108,182700,58503515,3755,3755,3755,3755,0
|
|
20240108,182600,58503515,3755,3755,3755,3755,0
|
|
20240108,182500,58503515,3755,3755,3755,3755,0
|
|
20240108,182400,58503515,3755,3755,3755,3755,0
|
|
20240108,182300,58503515,3755,3755,3755,3755,0
|
|
20240108,182200,58503515,3755,3755,3755,3755,0
|
|
20240108,182100,58503515,3755,3755,3755,3755,0
|
|
20240108,182000,58503515,3755,3755,3755,3755,0
|
|
20240108,181900,58503515,3755,3755,3755,3755,0
|
|
20240108,181800,58503515,3755,3755,3755,3755,0
|
|
20240108,181700,58503515,3755,3755,3755,3755,0
|
|
20240108,181600,58503515,3755,3755,3755,3755,0
|
|
20240108,181500,58503515,3755,3755,3755,3755,0
|
|
20240108,181400,58503515,3755,3755,3755,3755,0
|
|
20240108,181300,58503515,3755,3755,3755,3755,0
|
|
20240108,181200,58503515,3755,3755,3755,3755,0
|
|
20240108,181100,58503515,3755,3755,3755,3755,0
|
|
20240108,181000,58503515,3755,3755,3755,3755,0
|
|
20240108,180900,58503515,3755,3755,3755,3755,0
|
|
20240108,180800,58503515,3755,3755,3755,3755,0
|
|
20240108,180700,58503515,3755,3755,3755,3755,0
|
|
20240108,180600,58503515,3755,3755,3755,3755,316
|
|
20240108,180500,58503515,3755,3755,3755,3755,0
|
|
20240108,180400,58503515,3755,3755,3755,3755,0
|
|
20240108,180300,58503515,3755,3755,3755,3755,0
|
|
20240108,180200,58503515,3755,3755,3755,3755,0
|
|
20240108,180100,58503515,3755,3755,3755,3755,0
|
|
20240108,180000,58503515,3755,3755,3755,3755,0
|
|
20240108,175900,58503515,3755,3755,3755,3755,0
|
|
20240108,175800,58503515,3755,3755,3755,3755,0
|
|
20240108,175700,58503515,3755,3755,3755,3755,0
|
|
20240108,175600,58503515,3755,3755,3755,3755,0
|
|
20240108,175500,58503515,3755,3755,3755,3755,0
|
|
20240108,175400,58503515,3755,3755,3755,3755,0
|
|
20240108,175300,58503515,3755,3755,3755,3755,0
|
|
20240108,175200,58503515,3755,3755,3755,3755,0
|
|
20240108,175100,58503515,3755,3755,3755,3755,0
|
|
20240108,175000,58503515,3755,3755,3755,3755,0
|
|
20240108,174900,58503515,3755,3755,3755,3755,0
|
|
20240108,174800,58503515,3755,3755,3755,3755,0
|
|
20240108,174700,58503515,3755,3755,3755,3755,0
|
|
20240108,174600,58503515,3755,3755,3755,3755,0
|
|
20240108,174500,58503515,3755,3755,3755,3755,0
|
|
20240108,174400,58503515,3755,3755,3755,3755,0
|
|
20240108,174300,58503515,3755,3755,3755,3755,0
|
|
20240108,174200,58503515,3755,3755,3755,3755,0
|
|
20240108,174100,58503515,3755,3755,3755,3755,0
|
|
20240108,174000,58503515,3755,3755,3755,3755,0
|
|
20240108,173900,58503515,3755,3755,3755,3755,0
|
|
20240108,173800,58503515,3755,3755,3755,3755,0
|
|
20240108,173700,58503515,3755,3755,3755,3755,0
|
|
20240108,173600,58503515,3755,3755,3755,3755,316
|
|
20240108,173500,58503515,3755,3755,3755,3755,0
|
|
20240108,173400,58503515,3755,3755,3755,3755,0
|
|
20240108,173300,58503515,3755,3755,3755,3755,0
|
|
20240108,173200,58503515,3755,3755,3755,3755,0
|
|
20240108,173100,58503515,3755,3755,3755,3755,0
|
|
20240108,173000,58503515,3755,3755,3755,3755,0
|
|
20240108,172900,58503515,3755,3755,3755,3755,0
|
|
20240108,172800,58503515,3755,3755,3755,3755,0
|
|
20240108,172700,58503515,3755,3755,3755,3755,0
|
|
20240108,172600,58503515,3755,3755,3755,3755,0
|
|
20240108,172500,58503515,3755,3755,3755,3755,0
|
|
20240108,172400,58503515,3755,3755,3755,3755,0
|
|
20240108,172300,58503515,3755,3755,3755,3755,0
|
|
20240108,172200,58503515,3755,3755,3755,3755,0
|
|
20240108,172100,58503515,3755,3755,3755,3755,0
|
|
20240108,172000,58503515,3755,3755,3755,3755,0
|
|
20240108,171900,58503515,3755,3755,3755,3755,0
|
|
20240108,171800,58503515,3755,3755,3755,3755,0
|
|
20240108,171700,58503515,3755,3755,3755,3755,0
|
|
20240108,171600,58503515,3755,3755,3755,3755,0
|
|
20240108,171500,58503515,3755,3755,3755,3755,0
|
|
20240108,171400,58503515,3755,3755,3755,3755,0
|
|
20240108,171300,58503515,3755,3755,3755,3755,0
|
|
20240108,171200,58503515,3755,3755,3755,3755,0
|
|
20240108,171100,58503515,3755,3755,3755,3755,0
|
|
20240108,171000,58503515,3755,3755,3755,3755,0
|
|
20240108,170900,58503515,3755,3755,3755,3755,0
|
|
20240108,170800,58503515,3755,3755,3755,3755,0
|
|
20240108,170700,58503515,3755,3755,3755,3755,0
|
|
20240108,170600,58503515,3755,3755,3755,3755,316
|
|
20240108,170500,58503515,3755,3755,3755,3755,0
|
|
20240108,170400,58503515,3755,3755,3755,3755,0
|
|
20240108,170300,58503515,3755,3755,3755,3755,0
|
|
20240108,170200,58503515,3755,3755,3755,3755,0
|
|
20240108,170100,58503515,3755,3755,3755,3755,0
|
|
20240108,170000,58503515,3755,3755,3755,3755,0
|
|
20240108,165900,58503515,3755,3755,3755,3755,0
|
|
20240108,165800,58503515,3755,3755,3755,3755,0
|
|
20240108,165700,58503515,3755,3755,3755,3755,0
|
|
20240108,165600,58503515,3755,3755,3755,3755,0
|
|
20240108,165500,58503515,3755,3755,3755,3755,0
|
|
20240108,165400,58503515,3755,3755,3755,3755,0
|
|
20240108,165300,58503515,3755,3755,3755,3755,0
|
|
20240108,165200,58503515,3755,3755,3755,3755,0
|
|
20240108,165100,58503515,3755,3755,3755,3755,0
|
|
20240108,165000,58503515,3755,3755,3755,3755,0
|
|
20240108,164900,58503515,3755,3755,3755,3755,0
|
|
20240108,164800,58503515,3755,3755,3755,3755,0
|
|
20240108,164700,58503515,3755,3755,3755,3755,0
|
|
20240108,164600,58503515,3755,3755,3755,3755,0
|
|
20240108,164500,58503515,3755,3755,3755,3755,0
|
|
20240108,164400,58503515,3755,3755,3755,3755,0
|
|
20240108,164300,58503515,3755,3755,3755,3755,0
|
|
20240108,164200,58503515,3755,3755,3755,3755,0
|
|
20240108,164100,58503515,3755,3755,3755,3755,0
|
|
20240108,164000,58503515,3755,3755,3755,3755,0
|
|
20240108,163900,58503515,3755,3755,3755,3755,0
|
|
20240108,163800,58503515,3755,3755,3755,3755,0
|
|
20240108,163700,58503515,3755,3755,3755,3755,0
|
|
20240108,163600,58503515,3755,3755,3755,3755,316
|
|
20240108,163500,58503515,3755,3755,3755,3755,0
|
|
20240108,163400,58503515,3755,3755,3755,3755,0
|
|
20240108,163300,58503515,3755,3755,3755,3755,0
|
|
20240108,163200,58503515,3755,3755,3755,3755,0
|
|
20240108,163100,58503515,3755,3755,3755,3755,0
|
|
20240108,163000,58503515,3755,3755,3755,3755,0
|
|
20240108,162900,58503515,3755,3755,3755,3755,0
|
|
20240108,162800,58503515,3755,3755,3755,3755,0
|
|
20240108,162700,58503515,3755,3755,3755,3755,0
|
|
20240108,162600,58503515,3755,3755,3755,3755,0
|
|
20240108,162500,58503515,3755,3755,3755,3755,0
|
|
20240108,162400,58503515,3755,3755,3755,3755,0
|
|
20240108,162300,58503515,3755,3755,3755,3755,0
|
|
20240108,162200,58503515,3755,3755,3755,3755,0
|
|
20240108,162100,58503515,3755,3755,3755,3755,0
|
|
20240108,162000,58503515,3755,3755,3755,3755,0
|
|
20240108,161900,58503515,3755,3755,3755,3755,0
|
|
20240108,161800,58503515,3755,3755,3755,3755,0
|
|
20240108,161700,58503515,3755,3755,3755,3755,0
|
|
20240108,161600,58503515,3755,3755,3755,3755,0
|
|
20240108,161500,58503515,3755,3755,3755,3755,0
|
|
20240108,161400,58503515,3755,3755,3755,3755,0
|
|
20240108,161300,58503515,3755,3755,3755,3755,0
|
|
20240108,161200,58503515,3755,3755,3755,3755,0
|
|
20240108,161100,58503515,3755,3755,3755,3755,0
|
|
20240108,161000,58503515,3755,3755,3755,3755,0
|
|
20240108,160900,58503515,3755,3755,3755,3755,0
|
|
20240108,160800,58503515,3755,3755,3755,3755,0
|
|
20240108,160700,58503515,3755,3755,3755,3755,0
|
|
20240108,160600,58503515,3755,3755,3755,3755,316
|
|
20240108,160500,58503515,3755,3755,3755,3755,0
|
|
20240108,160400,58503515,3755,3755,3755,3755,0
|
|
20240108,160300,58503515,3755,3755,3755,3755,0
|
|
20240108,160200,58503515,3755,3755,3755,3755,0
|
|
20240108,160100,58503515,3755,3755,3755,3755,0
|
|
20240108,160000,58503515,3755,3755,3755,3755,0
|
|
20240108,155900,58503515,3755,3755,3755,3755,0
|
|
20240108,155800,58503515,3755,3755,3755,3755,0
|
|
20240108,155700,58503515,3755,3755,3755,3755,0
|
|
20240108,155600,58503515,3755,3755,3755,3755,0
|
|
20240108,155500,58503515,3755,3755,3755,3755,0
|
|
20240108,155400,58503515,3755,3755,3755,3755,0
|
|
20240108,155300,58503515,3755,3755,3755,3755,0
|
|
20240108,155200,58503515,3755,3755,3755,3755,0
|
|
20240108,155100,58503515,3755,3755,3755,3755,0
|
|
20240108,155000,58503515,3755,3755,3755,3755,0
|
|
20240108,154900,58503515,3755,3755,3755,3755,0
|
|
20240108,154800,58503515,3755,3755,3755,3755,0
|
|
20240108,154700,58503515,3755,3755,3755,3755,0
|
|
20240108,154600,58503515,3755,3755,3755,3755,0
|
|
20240108,154500,58503515,3755,3755,3755,3755,0
|
|
20240108,154400,58503515,3755,3755,3755,3755,0
|
|
20240108,154300,58503515,3755,3755,3755,3755,0
|
|
20240108,154200,58503515,3755,3755,3755,3755,0
|
|
20240108,154100,58503515,3755,3755,3755,3755,0
|
|
20240108,154000,58503515,3755,3755,3755,3755,0
|
|
20240108,153900,58503515,3755,3755,3755,3755,0
|
|
20240108,153800,58503515,3755,3755,3755,3755,0
|
|
20240108,153700,58503515,3755,3755,3755,3755,0
|
|
20240108,153600,58503515,3755,3755,3755,3755,316
|
|
20240108,153500,58503515,3755,3755,3755,3755,0
|
|
20240108,153400,58503515,3755,3755,3755,3755,0
|
|
20240108,153300,58503515,3755,3755,3755,3755,0
|
|
20240108,153200,58503515,3755,3755,3755,3755,0
|
|
20240108,153100,58503515,3755,3755,3755,3755,0
|
|
20240108,153000,58503515,3755,3755,3755,3755,316
|
|
20240108,152900,57316935,3755,3755,3755,3755,0
|
|
20240108,152800,57316935,3755,3755,3755,3755,0
|
|
20240108,152700,57316935,3755,3755,3755,3755,0
|
|
20240108,152600,57316935,3755,3755,3755,3755,0
|
|
20240108,152500,57316935,3755,3755,3755,3755,0
|
|
20240108,152400,57316935,3755,3755,3755,3755,0
|
|
20240108,152300,57316935,3755,3755,3755,3755,0
|
|
20240108,152200,57316935,3755,3755,3755,3755,0
|
|
20240108,152100,57316935,3755,3755,3755,3755,0
|
|
20240108,152000,57316935,3755,3755,3755,3755,0
|
|
20240108,151900,57316935,3755,3755,3755,3755,59
|
|
20240108,151800,57095390,3760,3760,3760,3760,0
|
|
20240108,151700,57095390,3760,3730,3760,3730,3
|
|
20240108,151600,57084170,3760,3760,3760,3760,50
|
|
20240108,151500,56896170,3760,3760,3760,3760,0
|
|
20240108,151400,56896170,3760,3750,3760,3730,24
|
|
20240108,151300,56806200,3750,3750,3750,3750,5
|
|
20240108,151200,56787450,3730,3740,3740,3730,73
|
|
20240108,151100,56514470,3730,3740,3740,3730,157
|
|
20240108,151000,55927355,3755,3755,3755,3755,14
|
|
20240108,150900,55874785,3755,3750,3755,3750,15
|
|
20240108,150800,55818530,3750,3750,3750,3750,0
|
|
20240108,150700,55818530,3750,3750,3750,3750,1
|
|
20240108,150600,55814780,3740,3740,3740,3740,0
|
|
20240108,150500,55814780,3740,3740,3740,3740,0
|
|
20240108,150400,55814780,3740,3740,3740,3740,0
|
|
20240108,150300,55814780,3740,3745,3745,3740,59
|
|
20240108,150200,55593885,3740,3740,3740,3740,0
|
|
20240108,150100,55593885,3740,3740,3740,3740,0
|
|
20240108,150000,55593885,3740,3740,3740,3740,0
|
|
20240108,145900,55593885,3740,3745,3745,3740,18
|
|
20240108,145800,55526515,3740,3740,3740,3740,0
|
|
20240108,145700,55526515,3740,3740,3740,3740,0
|
|
20240108,145600,55526515,3740,3740,3740,3740,0
|
|
20240108,145500,55526515,3740,3740,3740,3740,18
|
|
20240108,145400,55459195,3740,3740,3760,3740,148
|
|
20240108,145300,54903535,3740,3760,3760,3730,31
|
|
20240108,145200,54787835,3760,3735,3760,3730,5
|
|
20240108,145100,54769145,3760,3760,3760,3760,0
|
|
20240108,145000,54769145,3760,3760,3760,3760,0
|
|
20240108,144900,54769145,3760,3735,3760,3735,419
|
|
20240108,144800,53204155,3730,3765,3765,3730,612
|
|
20240108,144700,50920575,3760,3760,3760,3760,533
|
|
20240108,144600,48916495,3760,3760,3760,3760,0
|
|
20240108,144500,48916495,3760,3760,3760,3760,0
|
|
20240108,144400,48916495,3760,3760,3760,3760,0
|
|
20240108,144300,48916495,3760,3760,3760,3760,0
|
|
20240108,144200,48916495,3760,3760,3760,3760,1
|
|
20240108,144100,48912735,3760,3760,3760,3760,0
|
|
20240108,144000,48912735,3760,3760,3760,3760,0
|
|
20240108,143900,48912735,3760,3760,3760,3760,0
|
|
20240108,143800,48912735,3760,3760,3760,3760,0
|
|
20240108,143700,48912735,3760,3760,3760,3760,0
|
|
20240108,143600,48912735,3760,3760,3760,3760,0
|
|
20240108,143500,48912735,3760,3760,3760,3760,0
|
|
20240108,143400,48912735,3760,3760,3760,3760,0
|
|
20240108,143300,48912735,3760,3760,3760,3760,20
|
|
20240108,143200,48837535,3760,3760,3760,3760,0
|
|
20240108,143100,48837535,3760,3760,3760,3760,0
|
|
20240108,143000,48837535,3760,3760,3760,3760,0
|
|
20240108,142900,48837535,3760,3760,3760,3760,1
|
|
20240108,142800,48833775,3760,3760,3760,3760,7
|
|
20240108,142700,48807455,3760,3760,3760,3760,0
|
|
20240108,142600,48807455,3760,3760,3760,3760,0
|
|
20240108,142500,48807455,3760,3760,3760,3760,0
|
|
20240108,142400,48807455,3760,3760,3760,3760,0
|
|
20240108,142300,48807455,3760,3760,3760,3760,200
|
|
20240108,142200,48055455,3760,3760,3760,3760,0
|
|
20240108,142100,48055455,3760,3760,3760,3760,0
|
|
20240108,142000,48055455,3760,3760,3760,3760,0
|
|
20240108,141900,48055455,3760,3760,3760,3760,42
|
|
20240108,141800,47897535,3760,3760,3760,3760,0
|
|
20240108,141700,47897535,3760,3760,3760,3760,0
|
|
20240108,141600,47897535,3760,3760,3760,3760,1
|
|
20240108,141500,47893775,3750,3750,3750,3750,0
|
|
20240108,141400,47893775,3750,3750,3750,3750,0
|
|
20240108,141300,47893775,3750,3750,3750,3750,0
|
|
20240108,141200,47893775,3750,3750,3750,3750,0
|
|
20240108,141100,47893775,3750,3750,3750,3750,0
|
|
20240108,141000,47893775,3750,3750,3750,3750,0
|
|
20240108,140900,47893775,3750,3750,3750,3750,0
|
|
20240108,140800,47893775,3750,3750,3750,3750,0
|
|
20240108,140700,47893775,3750,3750,3750,3750,0
|
|
20240108,140600,47893775,3750,3750,3750,3750,0
|
|
20240108,140500,47893775,3750,3750,3750,3750,10
|
|
20240108,140400,47856275,3750,3750,3750,3750,0
|
|
20240108,140300,47856275,3750,3750,3750,3750,0
|
|
20240108,140200,47856275,3750,3750,3750,3750,0
|
|
20240108,140100,47856275,3750,3750,3750,3750,1
|
|
20240108,140000,47852525,3750,3750,3750,3750,3
|
|
20240108,135900,47841275,3750,3750,3750,3750,0
|
|
20240108,135800,47841275,3750,3750,3750,3750,0
|
|
20240108,135700,47841275,3750,3750,3750,3750,0
|
|
20240108,135600,47841275,3750,3750,3750,3750,175
|
|
20240108,135500,47185025,3750,3750,3750,3750,0
|
|
20240108,135400,47185025,3750,3750,3750,3750,0
|
|
20240108,135300,47185025,3750,3750,3750,3750,0
|
|
20240108,135200,47185025,3750,3750,3750,3750,1
|
|
20240108,135100,47181275,3730,3730,3730,3730,59
|
|
20240108,135000,46961205,3730,3730,3730,3730,5
|
|
20240108,134900,46942555,3730,3730,3730,3730,0
|
|
20240108,134800,46942555,3730,3730,3730,3730,0
|
|
20240108,134700,46942555,3730,3730,3730,3730,559
|
|
20240108,134600,44857485,3730,3730,3730,3730,2
|
|
20240108,134500,44850025,3730,3730,3730,3730,0
|
|
20240108,134400,44850025,3730,3730,3730,3730,0
|
|
20240108,134300,44850025,3730,3730,3730,3730,0
|
|
20240108,134200,44850025,3730,3730,3730,3730,0
|
|
20240108,134100,44850025,3730,3730,3730,3730,2
|
|
20240108,134000,44842565,3730,3730,3730,3730,234
|
|
20240108,133900,43969745,3730,3730,3730,3730,2
|
|
20240108,133800,43962285,3730,3735,3735,3730,625
|
|
20240108,133700,41630980,3750,3750,3750,3750,0
|
|
20240108,133600,41630980,3750,3750,3750,3750,249
|
|
20240108,133500,40697230,3750,3750,3750,3750,0
|
|
20240108,133400,40697230,3750,3750,3750,3750,0
|
|
20240108,133300,40697230,3750,3750,3750,3750,0
|
|
20240108,133200,40697230,3750,3750,3750,3750,0
|
|
20240108,133100,40697230,3750,3750,3750,3750,0
|
|
20240108,133000,40697230,3750,3750,3750,3750,0
|
|
20240108,132900,40697230,3750,3750,3750,3750,0
|
|
20240108,132800,40697230,3750,3750,3750,3750,0
|
|
20240108,132700,40697230,3750,3750,3750,3750,0
|
|
20240108,132600,40697230,3750,3750,3750,3750,0
|
|
20240108,132500,40697230,3750,3750,3750,3750,0
|
|
20240108,132400,40697230,3750,3750,3750,3750,0
|
|
20240108,132300,40697230,3750,3735,3750,3735,12
|
|
20240108,132200,40652395,3735,3735,3735,3735,39
|
|
20240108,132100,40506730,3750,3750,3750,3750,0
|
|
20240108,132000,40506730,3750,3750,3750,3750,0
|
|
20240108,131900,40506730,3750,3750,3750,3750,0
|
|
20240108,131800,40506730,3750,3750,3750,3750,0
|
|
20240108,131700,40506730,3750,3750,3750,3750,0
|
|
20240108,131600,40506730,3750,3750,3750,3750,0
|
|
20240108,131500,40506730,3750,3750,3750,3750,0
|
|
20240108,131400,40506730,3750,3750,3750,3750,0
|
|
20240108,131300,40506730,3750,3750,3750,3750,0
|
|
20240108,131200,40506730,3750,3750,3750,3750,0
|
|
20240108,131100,40506730,3750,3750,3750,3750,0
|
|
20240108,131000,40506730,3750,3750,3750,3750,0
|
|
20240108,130900,40506730,3750,3750,3750,3750,0
|
|
20240108,130800,40506730,3750,3750,3750,3750,0
|
|
20240108,130700,40506730,3750,3750,3750,3750,0
|
|
20240108,130600,40506730,3750,3750,3750,3750,0
|
|
20240108,130500,40506730,3750,3750,3750,3750,0
|
|
20240108,130400,40506730,3750,3750,3750,3750,0
|
|
20240108,130300,40506730,3750,3750,3750,3750,0
|
|
20240108,130200,40506730,3750,3750,3750,3750,0
|
|
20240108,130100,40506730,3750,3750,3750,3750,0
|
|
20240108,130000,40506730,3750,3750,3750,3750,0
|
|
20240108,125900,40506730,3750,3750,3750,3750,0
|
|
20240108,125800,40506730,3750,3750,3750,3750,0
|
|
20240108,125700,40506730,3750,3750,3750,3750,0
|
|
20240108,125600,40506730,3750,3750,3750,3750,0
|
|
20240108,125500,40506730,3750,3750,3750,3750,0
|
|
20240108,125400,40506730,3750,3750,3750,3750,0
|
|
20240108,125300,40506730,3750,3750,3750,3750,0
|
|
20240108,125200,40506730,3750,3750,3750,3750,0
|
|
20240108,125100,40506730,3750,3750,3750,3750,0
|
|
20240108,125000,40506730,3750,3750,3750,3750,2
|
|
20240108,124900,40499230,3750,3750,3750,3750,5
|
|
20240108,124800,40480480,3750,3750,3750,3750,0
|
|
20240108,124700,40480480,3750,3750,3750,3750,0
|
|
20240108,124600,40480480,3750,3735,3750,3730,878
|
|
20240108,124500,37205515,3735,3735,3735,3735,0
|
|
20240108,124400,37205515,3735,3735,3735,3735,687
|
|
20240108,124300,34639570,3735,3735,3735,3735,4
|
|
20240108,124200,34624630,3750,3750,3750,3750,0
|
|
20240108,124100,34624630,3750,3750,3750,3750,0
|
|
20240108,124000,34624630,3750,3750,3750,3750,0
|
|
20240108,123900,34624630,3750,3750,3750,3750,0
|
|
20240108,123800,34624630,3750,3750,3750,3750,0
|
|
20240108,123700,34624630,3750,3750,3750,3750,0
|
|
20240108,123600,34624630,3750,3750,3750,3750,22
|
|
20240108,123500,34542130,3750,3750,3750,3750,0
|
|
20240108,123400,34542130,3750,3750,3750,3750,0
|
|
20240108,123300,34542130,3750,3750,3750,3750,1
|
|
20240108,123200,34538380,3740,3740,3740,3740,0
|
|
20240108,123100,34538380,3740,3740,3740,3740,120
|
|
20240108,123000,34089580,3750,3750,3750,3750,44
|
|
20240108,122900,33924580,3750,3750,3750,3750,0
|
|
20240108,122800,33924580,3750,3750,3750,3750,0
|
|
20240108,122700,33924580,3750,3750,3750,3750,0
|
|
20240108,122600,33924580,3750,3750,3750,3750,0
|
|
20240108,122500,33924580,3750,3750,3750,3750,0
|
|
20240108,122400,33924580,3750,3750,3750,3750,0
|
|
20240108,122300,33924580,3750,3750,3750,3750,2
|
|
20240108,122200,33917080,3755,3755,3755,3755,0
|
|
20240108,122100,33917080,3755,3755,3755,3755,0
|
|
20240108,122000,33917080,3755,3755,3755,3755,0
|
|
20240108,121900,33917080,3755,3755,3755,3755,0
|
|
20240108,121800,33917080,3755,3755,3755,3755,0
|
|
20240108,121700,33917080,3755,3755,3755,3755,50
|
|
20240108,121600,33729330,3740,3740,3740,3740,0
|
|
20240108,121500,33729330,3740,3740,3740,3740,0
|
|
20240108,121400,33729330,3740,3740,3740,3740,1
|
|
20240108,121300,33725590,3755,3755,3755,3755,0
|
|
20240108,121200,33725590,3755,3755,3755,3755,0
|
|
20240108,121100,33725590,3755,3755,3755,3755,0
|
|
20240108,121000,33725590,3755,3755,3755,3755,0
|
|
20240108,120900,33725590,3755,3755,3755,3755,1
|
|
20240108,120800,33721835,3755,3755,3755,3755,0
|
|
20240108,120700,33721835,3755,3755,3755,3755,0
|
|
20240108,120600,33721835,3755,3755,3755,3755,0
|
|
20240108,120500,33721835,3755,3755,3755,3755,0
|
|
20240108,120400,33721835,3755,3755,3755,3755,0
|
|
20240108,120300,33721835,3755,3755,3755,3755,58
|
|
20240108,120200,33504045,3755,3755,3755,3755,1
|
|
20240108,120100,33500290,3755,3750,3755,3750,210
|
|
20240108,120000,32711840,3755,3755,3755,3755,0
|
|
20240108,115900,32711840,3755,3755,3755,3755,0
|
|
20240108,115800,32711840,3755,3755,3755,3755,0
|
|
20240108,115700,32711840,3755,3755,3755,3755,0
|
|
20240108,115600,32711840,3755,3755,3755,3755,0
|
|
20240108,115500,32711840,3755,3755,3755,3755,0
|
|
20240108,115400,32711840,3755,3755,3755,3755,0
|
|
20240108,115300,32711840,3755,3755,3755,3755,0
|
|
20240108,115200,32711840,3755,3755,3755,3755,0
|
|
20240108,115100,32711840,3755,3755,3755,3755,0
|
|
20240108,115000,32711840,3755,3755,3755,3755,101
|
|
20240108,114900,32332585,3740,3740,3740,3740,0
|
|
20240108,114800,32332585,3740,3740,3740,3740,0
|
|
20240108,114700,32332585,3740,3740,3740,3740,0
|
|
20240108,114600,32332585,3740,3740,3740,3740,0
|
|
20240108,114500,32332585,3740,3740,3740,3740,0
|
|
20240108,114400,32332585,3740,3740,3740,3740,0
|
|
20240108,114300,32332585,3740,3740,3740,3740,0
|
|
20240108,114200,32332585,3740,3740,3740,3740,0
|
|
20240108,114100,32332585,3740,3740,3740,3740,70
|
|
20240108,114000,32070785,3755,3755,3755,3755,0
|
|
20240108,113900,32070785,3755,3755,3755,3755,0
|
|
20240108,113800,32070785,3755,3755,3755,3755,0
|
|
20240108,113700,32070785,3755,3755,3755,3755,0
|
|
20240108,113600,32070785,3755,3755,3755,3755,0
|
|
20240108,113500,32070785,3755,3755,3755,3755,0
|
|
20240108,113400,32070785,3755,3755,3755,3755,0
|
|
20240108,113300,32070785,3755,3755,3755,3755,0
|
|
20240108,113200,32070785,3755,3755,3755,3755,0
|
|
20240108,113100,32070785,3755,3755,3755,3755,0
|
|
20240108,113000,32070785,3755,3755,3755,3755,90
|
|
20240108,112900,31732835,3755,3755,3755,3755,0
|
|
20240108,112800,31732835,3755,3755,3755,3755,0
|
|
20240108,112700,31732835,3755,3755,3755,3755,5
|
|
20240108,112600,31714060,3760,3760,3760,3760,0
|
|
20240108,112500,31714060,3760,3760,3760,3760,0
|
|
20240108,112400,31714060,3760,3760,3760,3760,0
|
|
20240108,112300,31714060,3760,3760,3760,3760,0
|
|
20240108,112200,31714060,3760,3760,3760,3760,0
|
|
20240108,112100,31714060,3760,3760,3760,3760,0
|
|
20240108,112000,31714060,3760,3760,3760,3760,0
|
|
20240108,111900,31714060,3760,3750,3760,3735,225
|
|
20240108,111800,30872310,3760,3760,3760,3760,0
|
|
20240108,111700,30872310,3760,3760,3760,3760,10
|
|
20240108,111600,30834710,3760,3760,3760,3760,0
|
|
20240108,111500,30834710,3760,3760,3760,3760,0
|
|
20240108,111400,30834710,3760,3760,3760,3760,0
|
|
20240108,111300,30834710,3760,3760,3760,3760,10
|
|
20240108,111200,30797110,3760,3760,3760,3760,0
|
|
20240108,111100,30797110,3760,3760,3760,3760,0
|
|
20240108,111000,30797110,3760,3760,3760,3760,0
|
|
20240108,110900,30797110,3760,3760,3760,3760,0
|
|
20240108,110800,30797110,3760,3760,3760,3760,4
|
|
20240108,110700,30782070,3760,3760,3760,3760,0
|
|
20240108,110600,30782070,3760,3760,3760,3760,0
|
|
20240108,110500,30782070,3760,3760,3760,3760,0
|
|
20240108,110400,30782070,3760,3760,3760,3760,0
|
|
20240108,110300,30782070,3760,3760,3760,3760,0
|
|
20240108,110200,30782070,3760,3760,3760,3760,0
|
|
20240108,110100,30782070,3760,3760,3760,3760,0
|
|
20240108,110000,30782070,3760,3760,3760,3760,0
|
|
20240108,105900,30782070,3760,3760,3760,3760,0
|
|
20240108,105800,30782070,3760,3760,3760,3760,0
|
|
20240108,105700,30782070,3760,3760,3760,3760,0
|
|
20240108,105600,30782070,3760,3740,3760,3740,4
|
|
20240108,105500,30767090,3740,3735,3740,3735,632
|
|
20240108,105400,28406410,3740,3740,3740,3740,0
|
|
20240108,105300,28406410,3740,3740,3740,3740,2
|
|
20240108,105200,28398930,3740,3740,3740,3740,0
|
|
20240108,105100,28398930,3740,3740,3740,3740,0
|
|
20240108,105000,28398930,3740,3740,3740,3740,12
|
|
20240108,104900,28354050,3740,3740,3740,3740,0
|
|
20240108,104800,28354050,3740,3740,3740,3740,0
|
|
20240108,104700,28354050,3740,3740,3740,3740,3
|
|
20240108,104600,28342830,3740,3740,3740,3740,5
|
|
20240108,104500,28324130,3740,3740,3740,3740,5
|
|
20240108,104400,28305430,3740,3740,3740,3740,51
|
|
20240108,104300,28114690,3760,3760,3760,3760,0
|
|
20240108,104200,28114690,3760,3760,3760,3760,0
|
|
20240108,104100,28114690,3760,3760,3760,3760,1
|
|
20240108,104000,28110930,3740,3740,3740,3740,0
|
|
20240108,103900,28110930,3740,3740,3740,3740,687
|
|
20240108,103800,25541550,3760,3760,3760,3760,0
|
|
20240108,103700,25541550,3760,3750,3760,3750,558
|
|
20240108,103600,23449040,3740,3745,3745,3740,500
|
|
20240108,103500,21578435,3750,3750,3750,3750,0
|
|
20240108,103400,21578435,3750,3750,3750,3750,15
|
|
20240108,103300,21522185,3760,3760,3760,3760,0
|
|
20240108,103200,21522185,3760,3760,3760,3760,0
|
|
20240108,103100,21522185,3760,3760,3760,3760,0
|
|
20240108,103000,21522185,3760,3760,3760,3760,0
|
|
20240108,102900,21522185,3760,3760,3760,3760,138
|
|
20240108,102800,21003305,3770,3770,3770,3770,1
|
|
20240108,102700,20999535,3770,3770,3770,3770,0
|
|
20240108,102600,20999535,3770,3770,3770,3770,0
|
|
20240108,102500,20999535,3770,3770,3770,3770,0
|
|
20240108,102400,20999535,3770,3770,3770,3770,0
|
|
20240108,102300,20999535,3770,3770,3770,3770,0
|
|
20240108,102200,20999535,3770,3770,3770,3770,0
|
|
20240108,102100,20999535,3770,3770,3770,3770,2
|
|
20240108,102000,20991995,3770,3770,3770,3770,0
|
|
20240108,101900,20991995,3770,3770,3770,3770,0
|
|
20240108,101800,20991995,3770,3770,3770,3770,0
|
|
20240108,101700,20991995,3770,3770,3770,3770,0
|
|
20240108,101600,20991995,3770,3770,3770,3770,0
|
|
20240108,101500,20991995,3770,3770,3770,3770,47
|
|
20240108,101400,20814805,3760,3760,3760,3760,119
|
|
20240108,101300,20367365,3760,3760,3760,3760,0
|
|
20240108,101200,20367365,3760,3760,3760,3760,2
|
|
20240108,101100,20359845,3740,3740,3740,3740,0
|
|
20240108,101000,20359845,3740,3760,3760,3740,802
|
|
20240108,100900,17359170,3760,3765,3765,3760,242
|
|
20240108,100800,16448550,3770,3775,3775,3770,185
|
|
20240108,100700,15750350,3785,3785,3785,3785,0
|
|
20240108,100600,15750350,3785,3785,3785,3785,0
|
|
20240108,100500,15750350,3785,3785,3785,3785,0
|
|
20240108,100400,15750350,3785,3785,3785,3785,0
|
|
20240108,100300,15750350,3785,3780,3785,3780,40
|
|
20240108,100200,15599135,3780,3780,3780,3780,10
|
|
20240108,100100,15561335,3780,3780,3780,3780,10
|
|
20240108,100000,15523535,3780,3780,3780,3780,2
|
|
20240108,095900,15515975,3780,3780,3780,3770,107
|
|
20240108,095800,15112515,3780,3780,3780,3780,0
|
|
20240108,095700,15112515,3780,3780,3780,3780,1
|
|
20240108,095600,15108735,3780,3780,3780,3780,53
|
|
20240108,095500,14908395,3785,3785,3785,3785,0
|
|
20240108,095400,14908395,3785,3785,3785,3785,2
|
|
20240108,095300,14900825,3795,3795,3795,3795,0
|
|
20240108,095200,14900825,3795,3795,3795,3795,0
|
|
20240108,095100,14900825,3795,3795,3795,3795,0
|
|
20240108,095000,14900825,3795,3795,3795,3795,0
|
|
20240108,094900,14900825,3795,3795,3795,3795,53
|
|
20240108,094800,14699690,3795,3795,3795,3795,0
|
|
20240108,094700,14699690,3795,3795,3795,3795,0
|
|
20240108,094600,14699690,3795,3795,3795,3795,0
|
|
20240108,094500,14699690,3795,3795,3795,3795,0
|
|
20240108,094400,14699690,3795,3795,3795,3795,0
|
|
20240108,094300,14699690,3795,3790,3795,3790,81
|
|
20240108,094200,14392685,3795,3795,3795,3795,1
|
|
20240108,094100,14388890,3795,3795,3795,3795,2
|
|
20240108,094000,14381300,3790,3790,3790,3790,6
|
|
20240108,093900,14358560,3790,3790,3790,3790,3
|
|
20240108,093800,14347190,3795,3795,3795,3795,0
|
|
20240108,093700,14347190,3795,3795,3795,3795,0
|
|
20240108,093600,14347190,3795,3795,3795,3795,0
|
|
20240108,093500,14347190,3795,3795,3795,3795,31
|
|
20240108,093400,14229545,3795,3795,3795,3795,0
|
|
20240108,093300,14229545,3795,3795,3795,3795,2
|
|
20240108,093200,14221955,3800,3800,3800,3800,0
|
|
20240108,093100,14221955,3800,3795,3800,3795,10
|
|
20240108,093000,14183990,3800,3795,3800,3795,16
|
|
20240108,092900,14123255,3800,3800,3800,3800,200
|
|
20240108,092800,13363255,3800,3800,3800,3800,1
|
|
20240108,092700,13359455,3800,3800,3800,3800,100
|
|
20240108,092600,12979455,3805,3760,3805,3760,47
|
|
20240108,092500,12801885,3755,3755,3755,3755,101
|
|
20240108,092400,12422630,3755,3755,3755,3755,0
|
|
20240108,092300,12422630,3755,3755,3755,3755,2
|
|
20240108,092200,12415120,3755,3750,3755,3720,814
|
|
20240108,092100,9372820,3755,3735,3755,3720,840
|
|
20240108,092000,6236095,3745,3745,3745,3745,2
|
|
20240108,091900,6228605,3745,3745,3745,3730,807
|
|
20240108,091800,3211185,3745,3745,3745,3745,0
|
|
20240108,091700,3211185,3745,3745,3745,3745,70
|
|
20240108,091600,2949035,3745,3745,3745,3745,0
|
|
20240108,091500,2949035,3745,3745,3745,3745,0
|
|
20240108,091400,2949035,3745,3745,3745,3725,754
|
|
20240108,091300,130860,3745,3745,3745,3745,0
|
|
20240108,091200,130860,3745,3745,3745,3745,2
|
|
20240108,091100,123370,3745,3745,3745,3745,0
|
|
20240108,091000,123370,3745,3745,3745,3745,0
|
|
20240108,090900,123370,3745,3735,3745,3730,32
|
|
20240108,090800,3745,3745,3745,3745,3745,0
|
|
20240108,090700,3745,3745,3745,3745,3745,0
|
|
20240108,090600,3745,3745,3745,3745,3745,0
|
|
20240108,090500,3745,3745,3745,3745,3745,0
|
|
20240108,090400,3745,3745,3745,3745,3745,0
|
|
20240108,090300,3745,3745,3745,3745,3745,0
|
|
20240108,090200,3745,3745,3745,3745,3745,0
|
|
20240108,090100,3745,3745,3745,3745,3745,0
|
|
20240108,090000,3745,3745,3745,3745,3745,1
|