667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200400,83290075,3840,3840,3840,3840,201
|
|
20240109,200300,83290075,3840,3840,3840,3840,0
|
|
20240109,200200,83290075,3840,3840,3840,3840,0
|
|
20240109,200100,83290075,3840,3840,3840,3840,0
|
|
20240109,200000,83290075,3840,3840,3840,3840,0
|
|
20240109,195900,83290075,3840,3840,3840,3840,0
|
|
20240109,195800,83290075,3840,3840,3840,3840,0
|
|
20240109,195700,83290075,3840,3840,3840,3840,0
|
|
20240109,195600,83290075,3840,3840,3840,3840,0
|
|
20240109,195500,83290075,3840,3840,3840,3840,0
|
|
20240109,195400,83290075,3840,3840,3840,3840,0
|
|
20240109,195300,83290075,3840,3840,3840,3840,0
|
|
20240109,195200,83290075,3840,3840,3840,3840,0
|
|
20240109,195100,83290075,3840,3840,3840,3840,0
|
|
20240109,195000,83290075,3840,3840,3840,3840,0
|
|
20240109,194900,83290075,3840,3840,3840,3840,0
|
|
20240109,194800,83290075,3840,3840,3840,3840,0
|
|
20240109,194700,83290075,3840,3840,3840,3840,0
|
|
20240109,194600,83290075,3840,3840,3840,3840,0
|
|
20240109,194500,83290075,3840,3840,3840,3840,0
|
|
20240109,194400,83290075,3840,3840,3840,3840,0
|
|
20240109,194300,83290075,3840,3840,3840,3840,0
|
|
20240109,194200,83290075,3840,3840,3840,3840,0
|
|
20240109,194100,83290075,3840,3840,3840,3840,0
|
|
20240109,194000,83290075,3840,3840,3840,3840,0
|
|
20240109,193900,83290075,3840,3840,3840,3840,0
|
|
20240109,193800,83290075,3840,3840,3840,3840,0
|
|
20240109,193700,83290075,3840,3840,3840,3840,0
|
|
20240109,193600,83290075,3840,3840,3840,3840,0
|
|
20240109,193500,83290075,3840,3840,3840,3840,0
|
|
20240109,193400,83290075,3840,3840,3840,3840,201
|
|
20240109,193300,83290075,3840,3840,3840,3840,0
|
|
20240109,193200,83290075,3840,3840,3840,3840,0
|
|
20240109,193100,83290075,3840,3840,3840,3840,0
|
|
20240109,193000,83290075,3840,3840,3840,3840,0
|
|
20240109,192900,83290075,3840,3840,3840,3840,0
|
|
20240109,192800,83290075,3840,3840,3840,3840,0
|
|
20240109,192700,83290075,3840,3840,3840,3840,0
|
|
20240109,192600,83290075,3840,3840,3840,3840,0
|
|
20240109,192500,83290075,3840,3840,3840,3840,0
|
|
20240109,192400,83290075,3840,3840,3840,3840,0
|
|
20240109,192300,83290075,3840,3840,3840,3840,0
|
|
20240109,192200,83290075,3840,3840,3840,3840,0
|
|
20240109,192100,83290075,3840,3840,3840,3840,0
|
|
20240109,192000,83290075,3840,3840,3840,3840,0
|
|
20240109,191900,83290075,3840,3840,3840,3840,0
|
|
20240109,191800,83290075,3840,3840,3840,3840,0
|
|
20240109,191700,83290075,3840,3840,3840,3840,0
|
|
20240109,191600,83290075,3840,3840,3840,3840,0
|
|
20240109,191500,83290075,3840,3840,3840,3840,0
|
|
20240109,191400,83290075,3840,3840,3840,3840,0
|
|
20240109,191300,83290075,3840,3840,3840,3840,0
|
|
20240109,191200,83290075,3840,3840,3840,3840,0
|
|
20240109,191100,83290075,3840,3840,3840,3840,0
|
|
20240109,191000,83290075,3840,3840,3840,3840,0
|
|
20240109,190900,83290075,3840,3840,3840,3840,0
|
|
20240109,190800,83290075,3840,3840,3840,3840,0
|
|
20240109,190700,83290075,3840,3840,3840,3840,0
|
|
20240109,190600,83290075,3840,3840,3840,3840,0
|
|
20240109,190500,83290075,3840,3840,3840,3840,0
|
|
20240109,190400,83290075,3840,3840,3840,3840,201
|
|
20240109,190300,83290075,3840,3840,3840,3840,0
|
|
20240109,190200,83290075,3840,3840,3840,3840,0
|
|
20240109,190100,83290075,3840,3840,3840,3840,0
|
|
20240109,190000,83290075,3840,3840,3840,3840,0
|
|
20240109,185900,83290075,3840,3840,3840,3840,0
|
|
20240109,185800,83290075,3840,3840,3840,3840,0
|
|
20240109,185700,83290075,3840,3840,3840,3840,0
|
|
20240109,185600,83290075,3840,3840,3840,3840,0
|
|
20240109,185500,83290075,3840,3840,3840,3840,0
|
|
20240109,185400,83290075,3840,3840,3840,3840,0
|
|
20240109,185300,83290075,3840,3840,3840,3840,0
|
|
20240109,185200,83290075,3840,3840,3840,3840,0
|
|
20240109,185100,83290075,3840,3840,3840,3840,0
|
|
20240109,185000,83290075,3840,3840,3840,3840,0
|
|
20240109,184900,83290075,3840,3840,3840,3840,0
|
|
20240109,184800,83290075,3840,3840,3840,3840,0
|
|
20240109,184700,83290075,3840,3840,3840,3840,0
|
|
20240109,184600,83290075,3840,3840,3840,3840,0
|
|
20240109,184500,83290075,3840,3840,3840,3840,0
|
|
20240109,184400,83290075,3840,3840,3840,3840,0
|
|
20240109,184300,83290075,3840,3840,3840,3840,0
|
|
20240109,184200,83290075,3840,3840,3840,3840,0
|
|
20240109,184100,83290075,3840,3840,3840,3840,0
|
|
20240109,184000,83290075,3840,3840,3840,3840,0
|
|
20240109,183900,83290075,3840,3840,3840,3840,0
|
|
20240109,183800,83290075,3840,3840,3840,3840,0
|
|
20240109,183700,83290075,3840,3840,3840,3840,0
|
|
20240109,183600,83290075,3840,3840,3840,3840,0
|
|
20240109,183500,83290075,3840,3840,3840,3840,0
|
|
20240109,183400,83290075,3840,3840,3840,3840,201
|
|
20240109,183300,83290075,3840,3840,3840,3840,0
|
|
20240109,183200,83290075,3840,3840,3840,3840,0
|
|
20240109,183100,83290075,3840,3840,3840,3840,0
|
|
20240109,183000,83290075,3840,3840,3840,3840,0
|
|
20240109,182900,83290075,3840,3840,3840,3840,0
|
|
20240109,182800,83290075,3840,3840,3840,3840,0
|
|
20240109,182700,83290075,3840,3840,3840,3840,0
|
|
20240109,182600,83290075,3840,3840,3840,3840,0
|
|
20240109,182500,83290075,3840,3840,3840,3840,0
|
|
20240109,182400,83290075,3840,3840,3840,3840,0
|
|
20240109,182300,83290075,3840,3840,3840,3840,0
|
|
20240109,182200,83290075,3840,3840,3840,3840,0
|
|
20240109,182100,83290075,3840,3840,3840,3840,0
|
|
20240109,182000,83290075,3840,3840,3840,3840,0
|
|
20240109,181900,83290075,3840,3840,3840,3840,0
|
|
20240109,181800,83290075,3840,3840,3840,3840,0
|
|
20240109,181700,83290075,3840,3840,3840,3840,0
|
|
20240109,181600,83290075,3840,3840,3840,3840,0
|
|
20240109,181500,83290075,3840,3840,3840,3840,0
|
|
20240109,181400,83290075,3840,3840,3840,3840,0
|
|
20240109,181300,83290075,3840,3840,3840,3840,0
|
|
20240109,181200,83290075,3840,3840,3840,3840,0
|
|
20240109,181100,83290075,3840,3840,3840,3840,0
|
|
20240109,181000,83290075,3840,3840,3840,3840,0
|
|
20240109,180900,83290075,3840,3840,3840,3840,0
|
|
20240109,180800,83290075,3840,3840,3840,3840,0
|
|
20240109,180700,83290075,3840,3840,3840,3840,0
|
|
20240109,180600,83290075,3840,3840,3840,3840,0
|
|
20240109,180500,83290075,3840,3840,3840,3840,0
|
|
20240109,180400,83290075,3840,3840,3840,3840,201
|
|
20240109,180300,83290075,3840,3840,3840,3840,0
|
|
20240109,180200,83290075,3840,3840,3840,3840,0
|
|
20240109,180100,83290075,3840,3840,3840,3840,0
|
|
20240109,180000,83290075,3840,3840,3840,3840,0
|
|
20240109,175900,83290075,3840,3840,3840,3840,0
|
|
20240109,175800,83290075,3840,3840,3840,3840,0
|
|
20240109,175700,83290075,3840,3840,3840,3840,0
|
|
20240109,175600,83290075,3840,3840,3840,3840,0
|
|
20240109,175500,83290075,3840,3840,3840,3840,0
|
|
20240109,175400,83290075,3840,3840,3840,3840,0
|
|
20240109,175300,83290075,3840,3840,3840,3840,0
|
|
20240109,175200,83290075,3840,3840,3840,3840,0
|
|
20240109,175100,83290075,3840,3840,3840,3840,0
|
|
20240109,175000,83290075,3840,3840,3840,3840,0
|
|
20240109,174900,83290075,3840,3840,3840,3840,0
|
|
20240109,174800,83290075,3840,3840,3840,3840,0
|
|
20240109,174700,83290075,3840,3840,3840,3840,0
|
|
20240109,174600,83290075,3840,3840,3840,3840,0
|
|
20240109,174500,83290075,3840,3840,3840,3840,0
|
|
20240109,174400,83290075,3840,3840,3840,3840,0
|
|
20240109,174300,83290075,3840,3840,3840,3840,0
|
|
20240109,174200,83290075,3840,3840,3840,3840,0
|
|
20240109,174100,83290075,3840,3840,3840,3840,0
|
|
20240109,174000,83290075,3840,3840,3840,3840,0
|
|
20240109,173900,83290075,3840,3840,3840,3840,0
|
|
20240109,173800,83290075,3840,3840,3840,3840,0
|
|
20240109,173700,83290075,3840,3840,3840,3840,0
|
|
20240109,173600,83290075,3840,3840,3840,3840,0
|
|
20240109,173500,83290075,3840,3840,3840,3840,0
|
|
20240109,173400,83290075,3840,3840,3840,3840,201
|
|
20240109,173300,83290075,3840,3840,3840,3840,0
|
|
20240109,173200,83290075,3840,3840,3840,3840,0
|
|
20240109,173100,83290075,3840,3840,3840,3840,0
|
|
20240109,173000,83290075,3840,3840,3840,3840,0
|
|
20240109,172900,83290075,3840,3840,3840,3840,0
|
|
20240109,172800,83290075,3840,3840,3840,3840,0
|
|
20240109,172700,83290075,3840,3840,3840,3840,0
|
|
20240109,172600,83290075,3840,3840,3840,3840,0
|
|
20240109,172500,83290075,3840,3840,3840,3840,0
|
|
20240109,172400,83290075,3840,3840,3840,3840,0
|
|
20240109,172300,83290075,3840,3840,3840,3840,0
|
|
20240109,172200,83290075,3840,3840,3840,3840,0
|
|
20240109,172100,83290075,3840,3840,3840,3840,0
|
|
20240109,172000,83290075,3840,3840,3840,3840,0
|
|
20240109,171900,83290075,3840,3840,3840,3840,0
|
|
20240109,171800,83290075,3840,3840,3840,3840,0
|
|
20240109,171700,83290075,3840,3840,3840,3840,0
|
|
20240109,171600,83290075,3840,3840,3840,3840,0
|
|
20240109,171500,83290075,3840,3840,3840,3840,0
|
|
20240109,171400,83290075,3840,3840,3840,3840,0
|
|
20240109,171300,83290075,3840,3840,3840,3840,0
|
|
20240109,171200,83290075,3840,3840,3840,3840,0
|
|
20240109,171100,83290075,3840,3840,3840,3840,0
|
|
20240109,171000,83290075,3840,3840,3840,3840,0
|
|
20240109,170900,83290075,3840,3840,3840,3840,0
|
|
20240109,170800,83290075,3840,3840,3840,3840,0
|
|
20240109,170700,83290075,3840,3840,3840,3840,0
|
|
20240109,170600,83290075,3840,3840,3840,3840,0
|
|
20240109,170500,83290075,3840,3840,3840,3840,0
|
|
20240109,170400,83290075,3840,3840,3840,3840,201
|
|
20240109,170300,83290075,3840,3840,3840,3840,0
|
|
20240109,170200,83290075,3840,3840,3840,3840,0
|
|
20240109,170100,83290075,3840,3840,3840,3840,0
|
|
20240109,170000,83290075,3840,3840,3840,3840,0
|
|
20240109,165900,83290075,3840,3840,3840,3840,0
|
|
20240109,165800,83290075,3840,3840,3840,3840,0
|
|
20240109,165700,83290075,3840,3840,3840,3840,0
|
|
20240109,165600,83290075,3840,3840,3840,3840,0
|
|
20240109,165500,83290075,3840,3840,3840,3840,0
|
|
20240109,165400,83290075,3840,3840,3840,3840,0
|
|
20240109,165300,83290075,3840,3840,3840,3840,0
|
|
20240109,165200,83290075,3840,3840,3840,3840,0
|
|
20240109,165100,83290075,3840,3840,3840,3840,0
|
|
20240109,165000,83290075,3840,3840,3840,3840,0
|
|
20240109,164900,83290075,3840,3840,3840,3840,0
|
|
20240109,164800,83290075,3840,3840,3840,3840,0
|
|
20240109,164700,83290075,3840,3840,3840,3840,0
|
|
20240109,164600,83290075,3840,3840,3840,3840,0
|
|
20240109,164500,83290075,3840,3840,3840,3840,0
|
|
20240109,164400,83290075,3840,3840,3840,3840,0
|
|
20240109,164300,83290075,3840,3840,3840,3840,0
|
|
20240109,164200,83290075,3840,3840,3840,3840,0
|
|
20240109,164100,83290075,3840,3840,3840,3840,0
|
|
20240109,164000,83290075,3840,3840,3840,3840,0
|
|
20240109,163900,83290075,3840,3840,3840,3840,0
|
|
20240109,163800,83290075,3840,3840,3840,3840,0
|
|
20240109,163700,83290075,3840,3840,3840,3840,0
|
|
20240109,163600,83290075,3840,3840,3840,3840,0
|
|
20240109,163500,83290075,3840,3840,3840,3840,0
|
|
20240109,163400,83290075,3840,3840,3840,3840,201
|
|
20240109,163300,83290075,3840,3840,3840,3840,0
|
|
20240109,163200,83290075,3840,3840,3840,3840,0
|
|
20240109,163100,83290075,3840,3840,3840,3840,0
|
|
20240109,163000,83290075,3840,3840,3840,3840,0
|
|
20240109,162900,83290075,3840,3840,3840,3840,0
|
|
20240109,162800,83290075,3840,3840,3840,3840,0
|
|
20240109,162700,83290075,3840,3840,3840,3840,0
|
|
20240109,162600,83290075,3840,3840,3840,3840,0
|
|
20240109,162500,83290075,3840,3840,3840,3840,0
|
|
20240109,162400,83290075,3840,3840,3840,3840,0
|
|
20240109,162300,83290075,3840,3840,3840,3840,0
|
|
20240109,162200,83290075,3840,3840,3840,3840,0
|
|
20240109,162100,83290075,3840,3840,3840,3840,0
|
|
20240109,162000,83290075,3840,3840,3840,3840,0
|
|
20240109,161900,83290075,3840,3840,3840,3840,0
|
|
20240109,161800,83290075,3840,3840,3840,3840,0
|
|
20240109,161700,83290075,3840,3840,3840,3840,0
|
|
20240109,161600,83290075,3840,3840,3840,3840,0
|
|
20240109,161500,83290075,3840,3840,3840,3840,0
|
|
20240109,161400,83290075,3840,3840,3840,3840,0
|
|
20240109,161300,83290075,3840,3840,3840,3840,0
|
|
20240109,161200,83290075,3840,3840,3840,3840,0
|
|
20240109,161100,83290075,3840,3840,3840,3840,0
|
|
20240109,161000,83290075,3840,3840,3840,3840,0
|
|
20240109,160900,83290075,3840,3840,3840,3840,0
|
|
20240109,160800,83290075,3840,3840,3840,3840,0
|
|
20240109,160700,83290075,3840,3840,3840,3840,0
|
|
20240109,160600,83290075,3840,3840,3840,3840,0
|
|
20240109,160500,83290075,3840,3840,3840,3840,0
|
|
20240109,160400,83290075,3840,3840,3840,3840,201
|
|
20240109,160300,83290075,3840,3840,3840,3840,0
|
|
20240109,160200,83290075,3840,3840,3840,3840,0
|
|
20240109,160100,83290075,3840,3840,3840,3840,0
|
|
20240109,160000,83290075,3840,3840,3840,3840,0
|
|
20240109,155900,83290075,3840,3840,3840,3840,0
|
|
20240109,155800,83290075,3840,3840,3840,3840,0
|
|
20240109,155700,83290075,3840,3840,3840,3840,0
|
|
20240109,155600,83290075,3840,3840,3840,3840,0
|
|
20240109,155500,83290075,3840,3840,3840,3840,0
|
|
20240109,155400,83290075,3840,3840,3840,3840,0
|
|
20240109,155300,83290075,3840,3840,3840,3840,0
|
|
20240109,155200,83290075,3840,3840,3840,3840,0
|
|
20240109,155100,83290075,3840,3840,3840,3840,0
|
|
20240109,155000,83290075,3840,3840,3840,3840,0
|
|
20240109,154900,83290075,3840,3840,3840,3840,0
|
|
20240109,154800,83290075,3840,3840,3840,3840,0
|
|
20240109,154700,83290075,3840,3840,3840,3840,0
|
|
20240109,154600,83290075,3840,3840,3840,3840,0
|
|
20240109,154500,83290075,3840,3840,3840,3840,0
|
|
20240109,154400,83290075,3840,3840,3840,3840,0
|
|
20240109,154300,83290075,3840,3840,3840,3840,0
|
|
20240109,154200,83290075,3840,3840,3840,3840,0
|
|
20240109,154100,83290075,3840,3840,3840,3840,0
|
|
20240109,154000,83290075,3840,3840,3840,3840,0
|
|
20240109,153900,83290075,3840,3840,3840,3840,0
|
|
20240109,153800,83290075,3840,3840,3840,3840,0
|
|
20240109,153700,83290075,3840,3840,3840,3840,0
|
|
20240109,153600,83290075,3840,3840,3840,3840,0
|
|
20240109,153500,83290075,3840,3840,3840,3840,0
|
|
20240109,153400,83290075,3840,3840,3840,3840,201
|
|
20240109,153300,83290075,3840,3840,3840,3840,0
|
|
20240109,153200,83290075,3840,3840,3840,3840,0
|
|
20240109,153100,83290075,3840,3840,3840,3840,0
|
|
20240109,153000,83290075,3840,3840,3840,3840,201
|
|
20240109,152900,82518235,3840,3840,3840,3840,0
|
|
20240109,152800,82518235,3840,3840,3840,3840,0
|
|
20240109,152700,82518235,3840,3840,3840,3840,0
|
|
20240109,152600,82518235,3840,3840,3840,3840,0
|
|
20240109,152500,82518235,3840,3840,3840,3840,0
|
|
20240109,152400,82518235,3840,3840,3840,3840,0
|
|
20240109,152300,82518235,3840,3840,3840,3840,0
|
|
20240109,152200,82518235,3840,3840,3840,3840,0
|
|
20240109,152100,82518235,3840,3840,3840,3840,0
|
|
20240109,152000,82518235,3840,3840,3840,3840,0
|
|
20240109,151900,82518235,3840,3840,3840,3840,0
|
|
20240109,151800,82518235,3840,3840,3840,3840,0
|
|
20240109,151700,82518235,3840,3835,3840,3835,9
|
|
20240109,151600,82483710,3835,3800,3835,3800,2719
|
|
20240109,151500,72085970,3800,3800,3800,3800,0
|
|
20240109,151400,72085970,3800,3800,3800,3800,0
|
|
20240109,151300,72085970,3800,3800,3800,3800,0
|
|
20240109,151200,72085970,3800,3800,3800,3800,0
|
|
20240109,151100,72085970,3800,3800,3800,3800,0
|
|
20240109,151000,72085970,3800,3800,3800,3800,0
|
|
20240109,150900,72085970,3800,3800,3800,3800,0
|
|
20240109,150800,72085970,3800,3800,3800,3800,0
|
|
20240109,150700,72085970,3800,3800,3800,3800,0
|
|
20240109,150600,72085970,3800,3800,3800,3800,30
|
|
20240109,150500,71971970,3800,3800,3800,3800,34
|
|
20240109,150400,71842770,3800,3800,3800,3800,26
|
|
20240109,150300,71743970,3800,3800,3800,3800,40
|
|
20240109,150200,71591970,3800,3800,3800,3800,40
|
|
20240109,150100,71439970,3800,3800,3800,3800,1800
|
|
20240109,150000,64599970,3800,3800,3800,3800,536
|
|
20240109,145900,62563170,3805,3800,3805,3800,600
|
|
20240109,145800,60281400,3805,3805,3805,3805,3661
|
|
20240109,145700,46351295,3810,3810,3810,3810,0
|
|
20240109,145600,46351295,3810,3810,3810,3810,0
|
|
20240109,145500,46351295,3810,3810,3815,3810,308
|
|
20240109,145400,45177775,3810,3810,3810,3810,0
|
|
20240109,145300,45177775,3810,3810,3810,3810,0
|
|
20240109,145200,45177775,3810,3810,3810,3810,0
|
|
20240109,145100,45177775,3810,3810,3810,3810,50
|
|
20240109,145000,44987275,3815,3815,3815,3815,0
|
|
20240109,144900,44987275,3815,3815,3815,3815,8
|
|
20240109,144800,44956755,3810,3810,3810,3810,0
|
|
20240109,144700,44956755,3810,3810,3810,3810,524
|
|
20240109,144600,42960315,3810,3810,3810,3810,0
|
|
20240109,144500,42960315,3810,3810,3810,3810,0
|
|
20240109,144400,42960315,3810,3810,3810,3810,0
|
|
20240109,144300,42960315,3810,3810,3810,3810,8
|
|
20240109,144200,42929835,3810,3810,3810,3810,0
|
|
20240109,144100,42929835,3810,3810,3810,3810,1
|
|
20240109,144000,42926025,3810,3810,3810,3810,0
|
|
20240109,143900,42926025,3810,3810,3810,3810,0
|
|
20240109,143800,42926025,3810,3810,3810,3810,0
|
|
20240109,143700,42926025,3810,3810,3810,3810,23
|
|
20240109,143600,42838395,3805,3805,3805,3805,1
|
|
20240109,143500,42834590,3805,3805,3805,3805,0
|
|
20240109,143400,42834590,3805,3805,3805,3805,0
|
|
20240109,143300,42834590,3805,3805,3805,3805,11
|
|
20240109,143200,42792735,3810,3810,3810,3810,0
|
|
20240109,143100,42792735,3810,3810,3810,3810,8
|
|
20240109,143000,42762255,3810,3805,3810,3805,101
|
|
20240109,142900,42377900,3810,3810,3810,3810,0
|
|
20240109,142800,42377900,3810,3810,3810,3810,0
|
|
20240109,142700,42377900,3810,3810,3810,3810,0
|
|
20240109,142600,42377900,3810,3810,3810,3810,0
|
|
20240109,142500,42377900,3810,3810,3810,3810,8
|
|
20240109,142400,42347420,3815,3815,3815,3815,0
|
|
20240109,142300,42347420,3815,3815,3815,3815,0
|
|
20240109,142200,42347420,3815,3815,3815,3815,0
|
|
20240109,142100,42347420,3815,3815,3815,3815,0
|
|
20240109,142000,42347420,3815,3815,3815,3815,0
|
|
20240109,141900,42347420,3815,3815,3815,3815,8
|
|
20240109,141800,42316900,3815,3815,3815,3815,0
|
|
20240109,141700,42316900,3815,3815,3815,3815,0
|
|
20240109,141600,42316900,3815,3815,3815,3815,0
|
|
20240109,141500,42316900,3815,3815,3815,3815,0
|
|
20240109,141400,42316900,3815,3815,3815,3815,0
|
|
20240109,141300,42316900,3815,3805,3815,3805,224
|
|
20240109,141200,41464500,3815,3815,3815,3815,0
|
|
20240109,141100,41464500,3815,3815,3815,3815,0
|
|
20240109,141000,41464500,3815,3815,3815,3815,0
|
|
20240109,140900,41464500,3815,3815,3815,3815,0
|
|
20240109,140800,41464500,3815,3815,3815,3815,0
|
|
20240109,140700,41464500,3815,3815,3815,3815,8
|
|
20240109,140600,41433980,3805,3805,3805,3805,0
|
|
20240109,140500,41433980,3805,3805,3805,3805,0
|
|
20240109,140400,41433980,3805,3805,3805,3805,0
|
|
20240109,140300,41433980,3805,3805,3805,3805,0
|
|
20240109,140200,41433980,3805,3805,3805,3805,11
|
|
20240109,140100,41392125,3815,3815,3815,3815,8
|
|
20240109,140000,41361605,3815,3815,3815,3815,0
|
|
20240109,135900,41361605,3815,3815,3815,3815,0
|
|
20240109,135800,41361605,3815,3815,3815,3815,0
|
|
20240109,135700,41361605,3815,3815,3815,3815,0
|
|
20240109,135600,41361605,3815,3815,3815,3815,0
|
|
20240109,135500,41361605,3815,3815,3815,3815,8
|
|
20240109,135400,41331085,3815,3815,3815,3815,0
|
|
20240109,135300,41331085,3815,3815,3815,3815,0
|
|
20240109,135200,41331085,3815,3815,3815,3815,0
|
|
20240109,135100,41331085,3815,3815,3815,3815,0
|
|
20240109,135000,41331085,3815,3815,3815,3815,0
|
|
20240109,134900,41331085,3815,3815,3815,3815,8
|
|
20240109,134800,41300565,3815,3815,3815,3815,0
|
|
20240109,134700,41300565,3815,3815,3815,3815,0
|
|
20240109,134600,41300565,3815,3815,3815,3815,0
|
|
20240109,134500,41300565,3815,3815,3815,3815,0
|
|
20240109,134400,41300565,3815,3815,3815,3815,0
|
|
20240109,134300,41300565,3815,3815,3815,3815,8
|
|
20240109,134200,41270045,3815,3815,3815,3815,0
|
|
20240109,134100,41270045,3815,3815,3815,3815,0
|
|
20240109,134000,41270045,3815,3815,3815,3815,0
|
|
20240109,133900,41270045,3815,3815,3815,3815,0
|
|
20240109,133800,41270045,3815,3815,3815,3815,0
|
|
20240109,133700,41270045,3815,3815,3815,3815,9
|
|
20240109,133600,41235710,3805,3805,3805,3805,0
|
|
20240109,133500,41235710,3805,3805,3805,3805,0
|
|
20240109,133400,41235710,3805,3805,3805,3805,0
|
|
20240109,133300,41235710,3805,3805,3805,3805,27
|
|
20240109,133200,41132975,3805,3805,3805,3805,0
|
|
20240109,133100,41132975,3805,3815,3815,3805,20
|
|
20240109,133000,41056785,3815,3815,3815,3815,0
|
|
20240109,132900,41056785,3815,3815,3815,3815,0
|
|
20240109,132800,41056785,3815,3815,3815,3815,0
|
|
20240109,132700,41056785,3815,3815,3815,3815,0
|
|
20240109,132600,41056785,3815,3815,3815,3815,0
|
|
20240109,132500,41056785,3815,3815,3815,3815,9
|
|
20240109,132400,41022450,3815,3815,3815,3815,0
|
|
20240109,132300,41022450,3815,3815,3815,3815,0
|
|
20240109,132200,41022450,3815,3815,3815,3815,0
|
|
20240109,132100,41022450,3815,3815,3815,3815,0
|
|
20240109,132000,41022450,3815,3815,3815,3815,0
|
|
20240109,131900,41022450,3815,3815,3815,3815,9
|
|
20240109,131800,40988115,3815,3815,3815,3815,1
|
|
20240109,131700,40984300,3820,3820,3820,3820,0
|
|
20240109,131600,40984300,3820,3820,3820,3820,0
|
|
20240109,131500,40984300,3820,3820,3820,3820,0
|
|
20240109,131400,40984300,3820,3820,3820,3820,0
|
|
20240109,131300,40984300,3820,3820,3820,3820,9
|
|
20240109,131200,40949920,3805,3805,3805,3805,0
|
|
20240109,131100,40949920,3805,3805,3805,3805,0
|
|
20240109,131000,40949920,3805,3805,3805,3805,0
|
|
20240109,130900,40949920,3805,3805,3805,3805,0
|
|
20240109,130800,40949920,3805,3805,3805,3805,1114
|
|
20240109,130700,36711150,3805,3805,3805,3805,57
|
|
20240109,130600,36494265,3805,3805,3805,3805,20
|
|
20240109,130500,36418165,3805,3805,3805,3805,0
|
|
20240109,130400,36418165,3805,3805,3805,3805,50
|
|
20240109,130300,36227915,3805,3805,3805,3805,0
|
|
20240109,130200,36227915,3805,3805,3805,3805,0
|
|
20240109,130100,36227915,3805,3805,3805,3805,9
|
|
20240109,130000,36193670,3800,3800,3800,3800,219
|
|
20240109,125900,35361470,3805,3805,3805,3805,0
|
|
20240109,125800,35361470,3805,3805,3805,3805,0
|
|
20240109,125700,35361470,3805,3805,3805,3805,0
|
|
20240109,125600,35361470,3805,3805,3805,3805,0
|
|
20240109,125500,35361470,3805,3805,3805,3805,0
|
|
20240109,125400,35361470,3805,3805,3805,3805,0
|
|
20240109,125300,35361470,3805,3805,3805,3805,0
|
|
20240109,125200,35361470,3805,3805,3805,3805,0
|
|
20240109,125100,35361470,3805,3805,3805,3805,0
|
|
20240109,125000,35361470,3805,3805,3805,3805,0
|
|
20240109,124900,35361470,3805,3805,3805,3805,0
|
|
20240109,124800,35361470,3805,3805,3805,3805,0
|
|
20240109,124700,35361470,3805,3805,3805,3805,0
|
|
20240109,124600,35361470,3805,3805,3805,3805,99
|
|
20240109,124500,34984775,3805,3805,3805,3805,20
|
|
20240109,124400,34908675,3805,3805,3805,3805,20
|
|
20240109,124300,34832575,3800,3800,3800,3800,0
|
|
20240109,124200,34832575,3800,3805,3805,3800,26
|
|
20240109,124100,34733760,3805,3805,3805,3805,0
|
|
20240109,124000,34733760,3805,3805,3805,3805,30
|
|
20240109,123900,34619610,3805,3805,3805,3805,0
|
|
20240109,123800,34619610,3805,3805,3805,3805,0
|
|
20240109,123700,34619610,3805,3805,3805,3805,100
|
|
20240109,123600,34239110,3805,3805,3805,3805,0
|
|
20240109,123500,34239110,3805,3805,3805,3805,50
|
|
20240109,123400,34048860,3800,3800,3800,3800,0
|
|
20240109,123300,34048860,3800,3800,3800,3800,1
|
|
20240109,123200,34045060,3800,3800,3800,3800,0
|
|
20240109,123100,34045060,3800,3800,3800,3800,0
|
|
20240109,123000,34045060,3800,3800,3800,3800,0
|
|
20240109,122900,34045060,3800,3800,3800,3800,11
|
|
20240109,122800,34003260,3805,3805,3805,3805,0
|
|
20240109,122700,34003260,3805,3805,3805,3805,0
|
|
20240109,122600,34003260,3805,3805,3805,3805,0
|
|
20240109,122500,34003260,3805,3805,3805,3805,0
|
|
20240109,122400,34003260,3805,3805,3805,3805,0
|
|
20240109,122300,34003260,3805,3805,3805,3805,0
|
|
20240109,122200,34003260,3805,3805,3805,3805,30
|
|
20240109,122100,33889110,3805,3805,3805,3805,0
|
|
20240109,122000,33889110,3805,3805,3805,3805,53
|
|
20240109,121900,33687445,3805,3805,3805,3805,0
|
|
20240109,121800,33687445,3805,3805,3805,3805,0
|
|
20240109,121700,33687445,3805,3805,3805,3805,0
|
|
20240109,121600,33687445,3805,3805,3805,3805,0
|
|
20240109,121500,33687445,3805,3805,3805,3805,0
|
|
20240109,121400,33687445,3805,3805,3805,3805,0
|
|
20240109,121300,33687445,3805,3805,3805,3805,0
|
|
20240109,121200,33687445,3805,3805,3805,3805,0
|
|
20240109,121100,33687445,3805,3805,3805,3805,26
|
|
20240109,121000,33588515,3805,3805,3805,3805,0
|
|
20240109,120900,33588515,3805,3805,3805,3805,0
|
|
20240109,120800,33588515,3805,3805,3805,3805,0
|
|
20240109,120700,33588515,3805,3805,3805,3805,0
|
|
20240109,120600,33588515,3805,3805,3805,3805,0
|
|
20240109,120500,33588515,3805,3805,3805,3805,1000
|
|
20240109,120400,29783515,3800,3800,3800,3800,0
|
|
20240109,120300,29783515,3800,3800,3800,3800,0
|
|
20240109,120200,29783515,3800,3800,3800,3800,0
|
|
20240109,120100,29783515,3800,3800,3800,3800,0
|
|
20240109,120000,29783515,3800,3800,3800,3800,0
|
|
20240109,115900,29783515,3800,3800,3800,3800,618
|
|
20240109,115800,27435115,3800,3805,3805,3800,136
|
|
20240109,115700,26917690,3800,3800,3800,3800,0
|
|
20240109,115600,26917690,3800,3800,3800,3800,0
|
|
20240109,115500,26917690,3800,3800,3800,3800,0
|
|
20240109,115400,26917690,3800,3800,3800,3800,0
|
|
20240109,115300,26917690,3800,3800,3800,3800,5
|
|
20240109,115200,26898690,3800,3800,3800,3800,0
|
|
20240109,115100,26898690,3800,3800,3800,3800,0
|
|
20240109,115000,26898690,3800,3800,3800,3800,0
|
|
20240109,114900,26898690,3800,3800,3800,3800,0
|
|
20240109,114800,26898690,3800,3800,3800,3800,0
|
|
20240109,114700,26898690,3800,3800,3800,3800,0
|
|
20240109,114600,26898690,3800,3800,3800,3800,18
|
|
20240109,114500,26830290,3805,3805,3805,3805,0
|
|
20240109,114400,26830290,3805,3805,3805,3805,0
|
|
20240109,114300,26830290,3805,3805,3805,3805,0
|
|
20240109,114200,26830290,3805,3805,3805,3805,0
|
|
20240109,114100,26830290,3805,3805,3805,3805,1
|
|
20240109,114000,26826485,3805,3805,3805,3805,21
|
|
20240109,113900,26746580,3805,3805,3805,3805,40
|
|
20240109,113800,26594380,3805,3805,3805,3805,50
|
|
20240109,113700,26404130,3805,3805,3805,3805,0
|
|
20240109,113600,26404130,3805,3805,3805,3805,0
|
|
20240109,113500,26404130,3805,3805,3805,3805,1
|
|
20240109,113400,26400325,3800,3800,3800,3800,0
|
|
20240109,113300,26400325,3800,3800,3800,3800,0
|
|
20240109,113200,26400325,3800,3800,3800,3800,0
|
|
20240109,113100,26400325,3800,3800,3800,3800,0
|
|
20240109,113000,26400325,3800,3800,3800,3800,0
|
|
20240109,112900,26400325,3800,3800,3800,3800,0
|
|
20240109,112800,26400325,3800,3800,3800,3800,0
|
|
20240109,112700,26400325,3800,3800,3800,3800,11
|
|
20240109,112600,26358525,3800,3800,3800,3800,0
|
|
20240109,112500,26358525,3800,3800,3800,3800,0
|
|
20240109,112400,26358525,3800,3800,3800,3800,1
|
|
20240109,112300,26354725,3800,3800,3800,3800,0
|
|
20240109,112200,26354725,3800,3800,3800,3800,0
|
|
20240109,112100,26354725,3800,3800,3800,3800,121
|
|
20240109,112000,25894925,3805,3805,3805,3805,0
|
|
20240109,111900,25894925,3805,3805,3805,3805,10
|
|
20240109,111800,25856875,3805,3805,3805,3805,20
|
|
20240109,111700,25780775,3805,3805,3805,3805,0
|
|
20240109,111600,25780775,3805,3805,3805,3805,0
|
|
20240109,111500,25780775,3805,3805,3805,3805,11
|
|
20240109,111400,25738920,3800,3800,3800,3800,0
|
|
20240109,111300,25738920,3800,3800,3800,3800,0
|
|
20240109,111200,25738920,3800,3800,3800,3800,0
|
|
20240109,111100,25738920,3800,3800,3800,3800,0
|
|
20240109,111000,25738920,3800,3800,3800,3800,74
|
|
20240109,110900,25457720,3800,3800,3800,3800,0
|
|
20240109,110800,25457720,3800,3800,3800,3800,0
|
|
20240109,110700,25457720,3800,3800,3800,3800,0
|
|
20240109,110600,25457720,3800,3800,3800,3800,0
|
|
20240109,110500,25457720,3800,3800,3800,3800,23
|
|
20240109,110400,25370320,3805,3805,3805,3805,2
|
|
20240109,110300,25362710,3805,3800,3805,3800,184
|
|
20240109,110200,24663485,3805,3805,3805,3805,21
|
|
20240109,110100,24583580,3795,3800,3800,3795,209
|
|
20240109,110000,23790420,3800,3805,3805,3800,2059
|
|
20240109,105900,15965925,3805,3805,3805,3805,0
|
|
20240109,105800,15965925,3805,3805,3805,3805,0
|
|
20240109,105700,15965925,3805,3805,3805,3805,0
|
|
20240109,105600,15965925,3805,3805,3805,3805,11
|
|
20240109,105500,15924070,3800,3800,3800,3800,0
|
|
20240109,105400,15924070,3800,3800,3800,3800,0
|
|
20240109,105300,15924070,3800,3800,3800,3800,0
|
|
20240109,105200,15924070,3800,3800,3800,3800,0
|
|
20240109,105100,15924070,3800,3800,3800,3800,0
|
|
20240109,105000,15924070,3800,3800,3800,3800,0
|
|
20240109,104900,15924070,3800,3800,3800,3800,0
|
|
20240109,104800,15924070,3800,3800,3800,3800,0
|
|
20240109,104700,15924070,3800,3800,3800,3800,0
|
|
20240109,104600,15924070,3800,3800,3800,3800,0
|
|
20240109,104500,15924070,3800,3800,3800,3800,0
|
|
20240109,104400,15924070,3800,3800,3800,3800,0
|
|
20240109,104300,15924070,3800,3800,3800,3800,0
|
|
20240109,104200,15924070,3800,3800,3800,3800,0
|
|
20240109,104100,15924070,3800,3800,3800,3800,0
|
|
20240109,104000,15924070,3800,3800,3800,3800,0
|
|
20240109,103900,15924070,3800,3800,3800,3800,0
|
|
20240109,103800,15924070,3800,3800,3800,3800,0
|
|
20240109,103700,15924070,3800,3800,3800,3800,0
|
|
20240109,103600,15924070,3800,3800,3800,3800,190
|
|
20240109,103500,15202070,3805,3805,3805,3805,0
|
|
20240109,103400,15202070,3805,3805,3805,3805,0
|
|
20240109,103300,15202070,3805,3805,3805,3805,0
|
|
20240109,103200,15202070,3805,3805,3805,3805,0
|
|
20240109,103100,15202070,3805,3805,3805,3805,0
|
|
20240109,103000,15202070,3805,3805,3805,3805,0
|
|
20240109,102900,15202070,3805,3805,3805,3805,0
|
|
20240109,102800,15202070,3805,3805,3805,3805,50
|
|
20240109,102700,15011820,3800,3800,3800,3800,0
|
|
20240109,102600,15011820,3800,3800,3800,3800,0
|
|
20240109,102500,15011820,3800,3805,3805,3800,12
|
|
20240109,102400,14966170,3800,3805,3805,3800,295
|
|
20240109,102300,13844305,3805,3805,3805,3805,0
|
|
20240109,102200,13844305,3805,3805,3805,3805,0
|
|
20240109,102100,13844305,3805,3805,3805,3805,270
|
|
20240109,102000,12816955,3805,3805,3805,3805,0
|
|
20240109,101900,12816955,3805,3805,3805,3805,0
|
|
20240109,101800,12816955,3805,3805,3805,3805,0
|
|
20240109,101700,12816955,3805,3805,3805,3805,0
|
|
20240109,101600,12816955,3805,3805,3805,3805,0
|
|
20240109,101500,12816955,3805,3805,3805,3805,0
|
|
20240109,101400,12816955,3805,3805,3805,3805,0
|
|
20240109,101300,12816955,3805,3805,3805,3805,0
|
|
20240109,101200,12816955,3805,3805,3805,3805,0
|
|
20240109,101100,12816955,3805,3805,3805,3805,0
|
|
20240109,101000,12816955,3805,3805,3805,3805,0
|
|
20240109,100900,12816955,3805,3805,3805,3805,652
|
|
20240109,100800,10336095,3810,3810,3810,3810,13
|
|
20240109,100700,10286565,3810,3810,3810,3810,10
|
|
20240109,100600,10248465,3805,3805,3805,3805,0
|
|
20240109,100500,10248465,3805,3805,3805,3805,0
|
|
20240109,100400,10248465,3805,3805,3805,3805,0
|
|
20240109,100300,10248465,3805,3810,3810,3805,224
|
|
20240109,100200,9395930,3820,3820,3820,3820,0
|
|
20240109,100100,9395930,3820,3820,3820,3820,0
|
|
20240109,100000,9395930,3820,3820,3820,3820,0
|
|
20240109,095900,9395930,3820,3820,3820,3820,0
|
|
20240109,095800,9395930,3820,3820,3820,3820,0
|
|
20240109,095700,9395930,3820,3820,3820,3820,10
|
|
20240109,095600,9357730,3820,3820,3820,3820,2
|
|
20240109,095500,9350090,3810,3810,3810,3810,0
|
|
20240109,095400,9350090,3810,3810,3810,3810,12
|
|
20240109,095300,9304370,3810,3810,3810,3810,0
|
|
20240109,095200,9304370,3810,3810,3810,3810,400
|
|
20240109,095100,7780370,3810,3810,3810,3810,0
|
|
20240109,095000,7780370,3810,3810,3810,3810,0
|
|
20240109,094900,7780370,3810,3810,3810,3810,0
|
|
20240109,094800,7780370,3810,3810,3810,3810,0
|
|
20240109,094700,7780370,3810,3810,3810,3810,0
|
|
20240109,094600,7780370,3810,3810,3810,3810,0
|
|
20240109,094500,7780370,3810,3810,3810,3810,0
|
|
20240109,094400,7780370,3810,3810,3810,3810,0
|
|
20240109,094300,7780370,3810,3810,3810,3810,0
|
|
20240109,094200,7780370,3810,3810,3810,3810,0
|
|
20240109,094100,7780370,3810,3810,3810,3810,0
|
|
20240109,094000,7780370,3810,3810,3810,3810,0
|
|
20240109,093900,7780370,3810,3810,3810,3810,0
|
|
20240109,093800,7780370,3810,3810,3810,3810,0
|
|
20240109,093700,7780370,3810,3810,3810,3810,0
|
|
20240109,093600,7780370,3810,3810,3810,3810,0
|
|
20240109,093500,7780370,3810,3810,3810,3810,0
|
|
20240109,093400,7780370,3810,3810,3810,3810,0
|
|
20240109,093300,7780370,3810,3810,3810,3810,0
|
|
20240109,093200,7780370,3810,3810,3810,3810,0
|
|
20240109,093100,7780370,3810,3810,3810,3810,2
|
|
20240109,093000,7772750,3810,3810,3810,3810,0
|
|
20240109,092900,7772750,3810,3810,3810,3810,0
|
|
20240109,092800,7772750,3810,3810,3810,3810,164
|
|
20240109,092700,7147910,3810,3810,3810,3810,0
|
|
20240109,092600,7147910,3810,3810,3810,3810,0
|
|
20240109,092500,7147910,3810,3810,3810,3810,0
|
|
20240109,092400,7147910,3810,3810,3810,3810,0
|
|
20240109,092300,7147910,3810,3810,3810,3810,0
|
|
20240109,092200,7147910,3810,3810,3810,3810,0
|
|
20240109,092100,7147910,3810,3810,3810,3810,0
|
|
20240109,092000,7147910,3810,3810,3810,3810,0
|
|
20240109,091900,7147910,3810,3810,3810,3810,4
|
|
20240109,091800,7132670,3830,3830,3830,3830,0
|
|
20240109,091700,7132670,3830,3830,3830,3830,0
|
|
20240109,091600,7132670,3830,3810,3830,3810,63
|
|
20240109,091500,6892620,3830,3830,3830,3830,0
|
|
20240109,091400,6892620,3830,3830,3830,3830,0
|
|
20240109,091300,6892620,3830,3830,3830,3830,2
|
|
20240109,091200,6884960,3810,3810,3810,3810,0
|
|
20240109,091100,6884960,3810,3810,3810,3810,82
|
|
20240109,091000,6572540,3810,3810,3810,3810,0
|
|
20240109,090900,6572540,3810,3810,3810,3810,43
|
|
20240109,090800,6408710,3810,3810,3810,3810,34
|
|
20240109,090700,6279170,3815,3815,3815,3815,0
|
|
20240109,090600,6279170,3815,3815,3815,3815,0
|
|
20240109,090500,6279170,3815,3815,3815,3815,0
|
|
20240109,090400,6279170,3815,3815,3815,3815,100
|
|
20240109,090300,5897670,3835,3835,3835,3835,0
|
|
20240109,090200,5897670,3835,3835,3835,3835,2
|
|
20240109,090100,5890000,3810,3810,3810,3810,62
|
|
20240109,090000,5653780,3815,3815,3815,3810,1482
|