682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201900,116002850,3400,3400,3400,3400,59
|
|
20240105,201800,116002850,3400,3400,3400,3400,0
|
|
20240105,201700,116002850,3400,3400,3400,3400,0
|
|
20240105,201600,116002850,3400,3400,3400,3400,0
|
|
20240105,201500,116002850,3400,3400,3400,3400,0
|
|
20240105,201400,116002850,3400,3400,3400,3400,0
|
|
20240105,201300,116002850,3400,3400,3400,3400,0
|
|
20240105,201200,116002850,3400,3400,3400,3400,0
|
|
20240105,201100,116002850,3400,3400,3400,3400,0
|
|
20240105,201000,116002850,3400,3400,3400,3400,0
|
|
20240105,200900,116002850,3400,3400,3400,3400,0
|
|
20240105,200800,116002850,3400,3400,3400,3400,0
|
|
20240105,200700,116002850,3400,3400,3400,3400,0
|
|
20240105,200600,116002850,3400,3400,3400,3400,0
|
|
20240105,200500,116002850,3400,3400,3400,3400,0
|
|
20240105,200400,116002850,3400,3400,3400,3400,0
|
|
20240105,200300,116002850,3400,3400,3400,3400,0
|
|
20240105,200200,116002850,3400,3400,3400,3400,0
|
|
20240105,200100,116002850,3400,3400,3400,3400,0
|
|
20240105,200000,116002850,3400,3400,3400,3400,0
|
|
20240105,195900,116002850,3400,3400,3400,3400,0
|
|
20240105,195800,116002850,3400,3400,3400,3400,0
|
|
20240105,195700,116002850,3400,3400,3400,3400,0
|
|
20240105,195600,116002850,3400,3400,3400,3400,0
|
|
20240105,195500,116002850,3400,3400,3400,3400,0
|
|
20240105,195400,116002850,3400,3400,3400,3400,0
|
|
20240105,195300,116002850,3400,3400,3400,3400,0
|
|
20240105,195200,116002850,3400,3400,3400,3400,0
|
|
20240105,195100,116002850,3400,3400,3400,3400,0
|
|
20240105,195000,116002850,3400,3400,3400,3400,0
|
|
20240105,194900,116002850,3400,3400,3400,3400,59
|
|
20240105,194800,116002850,3400,3400,3400,3400,0
|
|
20240105,194700,116002850,3400,3400,3400,3400,0
|
|
20240105,194600,116002850,3400,3400,3400,3400,0
|
|
20240105,194500,116002850,3400,3400,3400,3400,0
|
|
20240105,194400,116002850,3400,3400,3400,3400,0
|
|
20240105,194300,116002850,3400,3400,3400,3400,0
|
|
20240105,194200,116002850,3400,3400,3400,3400,0
|
|
20240105,194100,116002850,3400,3400,3400,3400,0
|
|
20240105,194000,116002850,3400,3400,3400,3400,0
|
|
20240105,193900,116002850,3400,3400,3400,3400,0
|
|
20240105,193800,116002850,3400,3400,3400,3400,0
|
|
20240105,193700,116002850,3400,3400,3400,3400,0
|
|
20240105,193600,116002850,3400,3400,3400,3400,0
|
|
20240105,193500,116002850,3400,3400,3400,3400,0
|
|
20240105,193400,116002850,3400,3400,3400,3400,0
|
|
20240105,193300,116002850,3400,3400,3400,3400,0
|
|
20240105,193200,116002850,3400,3400,3400,3400,0
|
|
20240105,193100,116002850,3400,3400,3400,3400,0
|
|
20240105,193000,116002850,3400,3400,3400,3400,0
|
|
20240105,192900,116002850,3400,3400,3400,3400,0
|
|
20240105,192800,116002850,3400,3400,3400,3400,0
|
|
20240105,192700,116002850,3400,3400,3400,3400,0
|
|
20240105,192600,116002850,3400,3400,3400,3400,0
|
|
20240105,192500,116002850,3400,3400,3400,3400,0
|
|
20240105,192400,116002850,3400,3400,3400,3400,0
|
|
20240105,192300,116002850,3400,3400,3400,3400,0
|
|
20240105,192200,116002850,3400,3400,3400,3400,0
|
|
20240105,192100,116002850,3400,3400,3400,3400,0
|
|
20240105,192000,116002850,3400,3400,3400,3400,0
|
|
20240105,191900,116002850,3400,3400,3400,3400,59
|
|
20240105,191800,116002850,3400,3400,3400,3400,0
|
|
20240105,191700,116002850,3400,3400,3400,3400,0
|
|
20240105,191600,116002850,3400,3400,3400,3400,0
|
|
20240105,191500,116002850,3400,3400,3400,3400,0
|
|
20240105,191400,116002850,3400,3400,3400,3400,0
|
|
20240105,191300,116002850,3400,3400,3400,3400,0
|
|
20240105,191200,116002850,3400,3400,3400,3400,0
|
|
20240105,191100,116002850,3400,3400,3400,3400,0
|
|
20240105,191000,116002850,3400,3400,3400,3400,0
|
|
20240105,190900,116002850,3400,3400,3400,3400,0
|
|
20240105,190800,116002850,3400,3400,3400,3400,0
|
|
20240105,190700,116002850,3400,3400,3400,3400,0
|
|
20240105,190600,116002850,3400,3400,3400,3400,0
|
|
20240105,190500,116002850,3400,3400,3400,3400,0
|
|
20240105,190400,116002850,3400,3400,3400,3400,0
|
|
20240105,190300,116002850,3400,3400,3400,3400,0
|
|
20240105,190200,116002850,3400,3400,3400,3400,0
|
|
20240105,190100,116002850,3400,3400,3400,3400,0
|
|
20240105,190000,116002850,3400,3400,3400,3400,0
|
|
20240105,185900,116002850,3400,3400,3400,3400,0
|
|
20240105,185800,116002850,3400,3400,3400,3400,0
|
|
20240105,185700,116002850,3400,3400,3400,3400,0
|
|
20240105,185600,116002850,3400,3400,3400,3400,0
|
|
20240105,185500,116002850,3400,3400,3400,3400,0
|
|
20240105,185400,116002850,3400,3400,3400,3400,0
|
|
20240105,185300,116002850,3400,3400,3400,3400,0
|
|
20240105,185200,116002850,3400,3400,3400,3400,0
|
|
20240105,185100,116002850,3400,3400,3400,3400,0
|
|
20240105,185000,116002850,3400,3400,3400,3400,0
|
|
20240105,184900,116002850,3400,3400,3400,3400,59
|
|
20240105,184800,116002850,3400,3400,3400,3400,0
|
|
20240105,184700,116002850,3400,3400,3400,3400,0
|
|
20240105,184600,116002850,3400,3400,3400,3400,0
|
|
20240105,184500,116002850,3400,3400,3400,3400,0
|
|
20240105,184400,116002850,3400,3400,3400,3400,0
|
|
20240105,184300,116002850,3400,3400,3400,3400,0
|
|
20240105,184200,116002850,3400,3400,3400,3400,0
|
|
20240105,184100,116002850,3400,3400,3400,3400,0
|
|
20240105,184000,116002850,3400,3400,3400,3400,0
|
|
20240105,183900,116002850,3400,3400,3400,3400,0
|
|
20240105,183800,116002850,3400,3400,3400,3400,0
|
|
20240105,183700,116002850,3400,3400,3400,3400,0
|
|
20240105,183600,116002850,3400,3400,3400,3400,0
|
|
20240105,183500,116002850,3400,3400,3400,3400,0
|
|
20240105,183400,116002850,3400,3400,3400,3400,0
|
|
20240105,183300,116002850,3400,3400,3400,3400,0
|
|
20240105,183200,116002850,3400,3400,3400,3400,0
|
|
20240105,183100,116002850,3400,3400,3400,3400,0
|
|
20240105,183000,116002850,3400,3400,3400,3400,0
|
|
20240105,182900,116002850,3400,3400,3400,3400,0
|
|
20240105,182800,116002850,3400,3400,3400,3400,0
|
|
20240105,182700,116002850,3400,3400,3400,3400,0
|
|
20240105,182600,116002850,3400,3400,3400,3400,0
|
|
20240105,182500,116002850,3400,3400,3400,3400,0
|
|
20240105,182400,116002850,3400,3400,3400,3400,0
|
|
20240105,182300,116002850,3400,3400,3400,3400,0
|
|
20240105,182200,116002850,3400,3400,3400,3400,0
|
|
20240105,182100,116002850,3400,3400,3400,3400,0
|
|
20240105,182000,116002850,3400,3400,3400,3400,0
|
|
20240105,181900,116002850,3400,3400,3400,3400,59
|
|
20240105,181800,116002850,3400,3400,3400,3400,0
|
|
20240105,181700,116002850,3400,3400,3400,3400,0
|
|
20240105,181600,116002850,3400,3400,3400,3400,0
|
|
20240105,181500,116002850,3400,3400,3400,3400,0
|
|
20240105,181400,116002850,3400,3400,3400,3400,0
|
|
20240105,181300,116002850,3400,3400,3400,3400,0
|
|
20240105,181200,116002850,3400,3400,3400,3400,0
|
|
20240105,181100,116002850,3400,3400,3400,3400,0
|
|
20240105,181000,116002850,3400,3400,3400,3400,0
|
|
20240105,180900,116002850,3400,3400,3400,3400,0
|
|
20240105,180800,116002850,3400,3400,3400,3400,0
|
|
20240105,180700,116002850,3400,3400,3400,3400,0
|
|
20240105,180600,116002850,3400,3400,3400,3400,0
|
|
20240105,180500,116002850,3400,3400,3400,3400,0
|
|
20240105,180400,116002850,3400,3400,3400,3400,0
|
|
20240105,180300,116002850,3400,3400,3400,3400,0
|
|
20240105,180200,116002850,3400,3400,3400,3400,0
|
|
20240105,180100,116002850,3400,3400,3400,3400,0
|
|
20240105,180000,116002850,3400,3400,3400,3400,0
|
|
20240105,175900,116002850,3400,3400,3400,3400,0
|
|
20240105,175800,116002850,3400,3400,3400,3400,0
|
|
20240105,175700,116002850,3400,3400,3400,3400,0
|
|
20240105,175600,116002850,3400,3400,3400,3400,0
|
|
20240105,175500,116002850,3400,3400,3400,3400,0
|
|
20240105,175400,116002850,3400,3400,3400,3400,0
|
|
20240105,175300,116002850,3400,3400,3400,3400,0
|
|
20240105,175200,116002850,3400,3400,3400,3400,0
|
|
20240105,175100,116002850,3400,3400,3400,3400,0
|
|
20240105,175000,116002850,3400,3400,3400,3400,0
|
|
20240105,174900,116002850,3400,3400,3400,3400,59
|
|
20240105,174800,116002850,3400,3400,3400,3400,0
|
|
20240105,174700,116002850,3400,3400,3400,3400,0
|
|
20240105,174600,116002850,3400,3400,3400,3400,0
|
|
20240105,174500,116002850,3400,3400,3400,3400,0
|
|
20240105,174400,116002850,3400,3400,3400,3400,0
|
|
20240105,174300,116002850,3400,3400,3400,3400,0
|
|
20240105,174200,116002850,3400,3400,3400,3400,0
|
|
20240105,174100,116002850,3400,3400,3400,3400,0
|
|
20240105,174000,116002850,3400,3400,3400,3400,0
|
|
20240105,173900,116002850,3400,3400,3400,3400,0
|
|
20240105,173800,116002850,3400,3400,3400,3400,0
|
|
20240105,173700,116002850,3400,3400,3400,3400,0
|
|
20240105,173600,116002850,3400,3400,3400,3400,0
|
|
20240105,173500,116002850,3400,3400,3400,3400,0
|
|
20240105,173400,116002850,3400,3400,3400,3400,0
|
|
20240105,173300,116002850,3400,3400,3400,3400,0
|
|
20240105,173200,116002850,3400,3400,3400,3400,0
|
|
20240105,173100,116002850,3400,3400,3400,3400,0
|
|
20240105,173000,116002850,3400,3400,3400,3400,0
|
|
20240105,172900,116002850,3400,3400,3400,3400,0
|
|
20240105,172800,116002850,3400,3400,3400,3400,0
|
|
20240105,172700,116002850,3400,3400,3400,3400,0
|
|
20240105,172600,116002850,3400,3400,3400,3400,0
|
|
20240105,172500,116002850,3400,3400,3400,3400,0
|
|
20240105,172400,116002850,3400,3400,3400,3400,0
|
|
20240105,172300,116002850,3400,3400,3400,3400,0
|
|
20240105,172200,116002850,3400,3400,3400,3400,0
|
|
20240105,172100,116002850,3400,3400,3400,3400,0
|
|
20240105,172000,116002850,3400,3400,3400,3400,0
|
|
20240105,171900,116002850,3400,3400,3400,3400,59
|
|
20240105,171800,116002850,3400,3400,3400,3400,0
|
|
20240105,171700,116002850,3400,3400,3400,3400,0
|
|
20240105,171600,116002850,3400,3400,3400,3400,0
|
|
20240105,171500,116002850,3400,3400,3400,3400,0
|
|
20240105,171400,116002850,3400,3400,3400,3400,0
|
|
20240105,171300,116002850,3400,3400,3400,3400,0
|
|
20240105,171200,116002850,3400,3400,3400,3400,0
|
|
20240105,171100,116002850,3400,3400,3400,3400,0
|
|
20240105,171000,116002850,3400,3400,3400,3400,0
|
|
20240105,170900,116002850,3400,3400,3400,3400,0
|
|
20240105,170800,116002850,3400,3400,3400,3400,0
|
|
20240105,170700,116002850,3400,3400,3400,3400,0
|
|
20240105,170600,116002850,3400,3400,3400,3400,0
|
|
20240105,170500,116002850,3400,3400,3400,3400,0
|
|
20240105,170400,116002850,3400,3400,3400,3400,0
|
|
20240105,170300,116002850,3400,3400,3400,3400,0
|
|
20240105,170200,116002850,3400,3400,3400,3400,0
|
|
20240105,170100,116002850,3400,3400,3400,3400,0
|
|
20240105,170000,116002850,3400,3400,3400,3400,0
|
|
20240105,165900,116002850,3400,3400,3400,3400,0
|
|
20240105,165800,116002850,3400,3400,3400,3400,0
|
|
20240105,165700,116002850,3400,3400,3400,3400,0
|
|
20240105,165600,116002850,3400,3400,3400,3400,0
|
|
20240105,165500,116002850,3400,3400,3400,3400,0
|
|
20240105,165400,116002850,3400,3400,3400,3400,0
|
|
20240105,165300,116002850,3400,3400,3400,3400,0
|
|
20240105,165200,116002850,3400,3400,3400,3400,0
|
|
20240105,165100,116002850,3400,3400,3400,3400,0
|
|
20240105,165000,116002850,3400,3400,3400,3400,0
|
|
20240105,164900,116002850,3400,3400,3400,3400,59
|
|
20240105,164800,116002850,3400,3400,3400,3400,0
|
|
20240105,164700,116002850,3400,3400,3400,3400,0
|
|
20240105,164600,116002850,3400,3400,3400,3400,0
|
|
20240105,164500,116002850,3400,3400,3400,3400,0
|
|
20240105,164400,116002850,3400,3400,3400,3400,0
|
|
20240105,164300,116002850,3400,3400,3400,3400,0
|
|
20240105,164200,116002850,3400,3400,3400,3400,0
|
|
20240105,164100,116002850,3400,3400,3400,3400,0
|
|
20240105,164000,116002850,3400,3400,3400,3400,0
|
|
20240105,163900,116002850,3400,3400,3400,3400,0
|
|
20240105,163800,116002850,3400,3400,3400,3400,0
|
|
20240105,163700,116002850,3400,3400,3400,3400,0
|
|
20240105,163600,116002850,3400,3400,3400,3400,0
|
|
20240105,163500,116002850,3400,3400,3400,3400,0
|
|
20240105,163400,116002850,3400,3400,3400,3400,0
|
|
20240105,163300,116002850,3400,3400,3400,3400,0
|
|
20240105,163200,116002850,3400,3400,3400,3400,0
|
|
20240105,163100,116002850,3400,3400,3400,3400,0
|
|
20240105,163000,116002850,3400,3400,3400,3400,0
|
|
20240105,162900,116002850,3400,3400,3400,3400,0
|
|
20240105,162800,116002850,3400,3400,3400,3400,0
|
|
20240105,162700,116002850,3400,3400,3400,3400,0
|
|
20240105,162600,116002850,3400,3400,3400,3400,0
|
|
20240105,162500,116002850,3400,3400,3400,3400,0
|
|
20240105,162400,116002850,3400,3400,3400,3400,0
|
|
20240105,162300,116002850,3400,3400,3400,3400,0
|
|
20240105,162200,116002850,3400,3400,3400,3400,0
|
|
20240105,162100,116002850,3400,3400,3400,3400,0
|
|
20240105,162000,116002850,3400,3400,3400,3400,0
|
|
20240105,161900,116002850,3400,3400,3400,3400,59
|
|
20240105,161800,116002850,3400,3400,3400,3400,0
|
|
20240105,161700,116002850,3400,3400,3400,3400,0
|
|
20240105,161600,116002850,3400,3400,3400,3400,0
|
|
20240105,161500,116002850,3400,3400,3400,3400,0
|
|
20240105,161400,116002850,3400,3400,3400,3400,0
|
|
20240105,161300,116002850,3400,3400,3400,3400,0
|
|
20240105,161200,116002850,3400,3400,3400,3400,0
|
|
20240105,161100,116002850,3400,3400,3400,3400,0
|
|
20240105,161000,116002850,3400,3400,3400,3400,0
|
|
20240105,160900,116002850,3400,3400,3400,3400,0
|
|
20240105,160800,116002850,3400,3400,3400,3400,0
|
|
20240105,160700,116002850,3400,3400,3400,3400,0
|
|
20240105,160600,116002850,3400,3400,3400,3400,0
|
|
20240105,160500,116002850,3400,3400,3400,3400,0
|
|
20240105,160400,116002850,3400,3400,3400,3400,0
|
|
20240105,160300,116002850,3400,3400,3400,3400,0
|
|
20240105,160200,116002850,3400,3400,3400,3400,0
|
|
20240105,160100,116002850,3400,3400,3400,3400,0
|
|
20240105,160000,116002850,3400,3400,3400,3400,0
|
|
20240105,155900,116002850,3400,3400,3400,3400,0
|
|
20240105,155800,116002850,3400,3400,3400,3400,0
|
|
20240105,155700,116002850,3400,3400,3400,3400,0
|
|
20240105,155600,116002850,3400,3400,3400,3400,0
|
|
20240105,155500,116002850,3400,3400,3400,3400,0
|
|
20240105,155400,116002850,3400,3400,3400,3400,0
|
|
20240105,155300,116002850,3400,3400,3400,3400,0
|
|
20240105,155200,116002850,3400,3400,3400,3400,0
|
|
20240105,155100,116002850,3400,3400,3400,3400,0
|
|
20240105,155000,116002850,3400,3400,3400,3400,0
|
|
20240105,154900,116002850,3400,3400,3400,3400,59
|
|
20240105,154800,116002850,3400,3400,3400,3400,0
|
|
20240105,154700,116002850,3400,3400,3400,3400,0
|
|
20240105,154600,116002850,3400,3400,3400,3400,0
|
|
20240105,154500,116002850,3400,3400,3400,3400,0
|
|
20240105,154400,116002850,3400,3400,3400,3400,0
|
|
20240105,154300,116002850,3400,3400,3400,3400,0
|
|
20240105,154200,116002850,3400,3400,3400,3400,0
|
|
20240105,154100,116002850,3400,3400,3400,3400,0
|
|
20240105,154000,116002850,3400,3400,3400,3400,0
|
|
20240105,153900,116002850,3400,3400,3400,3400,0
|
|
20240105,153800,116002850,3400,3400,3400,3400,0
|
|
20240105,153700,116002850,3400,3400,3400,3400,0
|
|
20240105,153600,116002850,3400,3400,3400,3400,0
|
|
20240105,153500,116002850,3400,3400,3400,3400,0
|
|
20240105,153400,116002850,3400,3400,3400,3400,0
|
|
20240105,153300,116002850,3400,3400,3400,3400,0
|
|
20240105,153200,116002850,3400,3400,3400,3400,0
|
|
20240105,153100,116002850,3400,3400,3400,3400,0
|
|
20240105,153000,116002850,3400,3400,3400,3400,59
|
|
20240105,152900,115802250,3405,3405,3405,3405,0
|
|
20240105,152800,115802250,3405,3405,3405,3405,0
|
|
20240105,152700,115802250,3405,3405,3405,3405,0
|
|
20240105,152600,115802250,3405,3405,3405,3405,0
|
|
20240105,152500,115802250,3405,3405,3405,3405,0
|
|
20240105,152400,115802250,3405,3405,3405,3405,0
|
|
20240105,152300,115802250,3405,3405,3405,3405,0
|
|
20240105,152200,115802250,3405,3405,3405,3405,0
|
|
20240105,152100,115802250,3405,3405,3405,3405,0
|
|
20240105,152000,115802250,3405,3405,3405,3405,0
|
|
20240105,151900,115802250,3405,3390,3405,3380,53
|
|
20240105,151800,115622885,3415,3415,3415,3415,63
|
|
20240105,151700,115407740,3415,3415,3415,3415,0
|
|
20240105,151600,115407740,3415,3415,3415,3415,0
|
|
20240105,151500,115407740,3415,3415,3415,3415,0
|
|
20240105,151400,115407740,3415,3415,3415,3415,1
|
|
20240105,151300,115404325,3380,3380,3380,3380,10
|
|
20240105,151200,115370525,3425,3390,3425,3375,908
|
|
20240105,151100,112302400,3385,3385,3385,3385,0
|
|
20240105,151000,112302400,3385,3410,3410,3385,176
|
|
20240105,150900,111704940,3410,3415,3415,3410,10
|
|
20240105,150800,111670835,3415,3415,3415,3415,0
|
|
20240105,150700,111670835,3415,3435,3435,3415,68
|
|
20240105,150600,111437880,3435,3440,3440,3435,272
|
|
20240105,150500,110502370,3440,3440,3440,3440,0
|
|
20240105,150400,110502370,3440,3440,3440,3440,80
|
|
20240105,150300,110227170,3440,3440,3440,3440,0
|
|
20240105,150200,110227170,3440,3420,3440,3420,5904
|
|
20240105,150100,90001570,3420,3420,3420,3420,0
|
|
20240105,150000,90001570,3420,3420,3420,3420,238
|
|
20240105,145900,89187610,3415,3415,3415,3415,0
|
|
20240105,145800,89187610,3415,3415,3415,3415,32
|
|
20240105,145700,89078330,3415,3415,3415,3415,0
|
|
20240105,145600,89078330,3415,3415,3415,3415,0
|
|
20240105,145500,89078330,3415,3415,3415,3415,32
|
|
20240105,145400,88969050,3415,3410,3415,3410,238
|
|
20240105,145300,88156375,3410,3410,3410,3410,0
|
|
20240105,145200,88156375,3410,3405,3410,3405,4206
|
|
20240105,145100,73814500,3405,3405,3405,3405,31
|
|
20240105,145000,73708945,3410,3410,3410,3410,0
|
|
20240105,144900,73708945,3410,3410,3410,3410,0
|
|
20240105,144800,73708945,3410,3405,3410,3405,238
|
|
20240105,144700,72897860,3400,3400,3400,3400,31
|
|
20240105,144600,72792460,3400,3400,3400,3400,0
|
|
20240105,144500,72792460,3400,3400,3400,3400,0
|
|
20240105,144400,72792460,3400,3400,3400,3400,0
|
|
20240105,144300,72792460,3400,3410,3410,3400,64
|
|
20240105,144200,72574540,3415,3395,3415,3395,238
|
|
20240105,144100,71764860,3375,3375,3375,3375,0
|
|
20240105,144000,71764860,3375,3375,3375,3375,0
|
|
20240105,143900,71764860,3375,3375,3375,3375,1
|
|
20240105,143800,71761485,3375,3375,3375,3375,0
|
|
20240105,143700,71761485,3375,3375,3375,3375,29
|
|
20240105,143600,71663610,3415,3400,3415,3400,238
|
|
20240105,143500,70853625,3400,3395,3400,3395,32
|
|
20240105,143400,70744830,3400,3400,3400,3400,0
|
|
20240105,143300,70744830,3400,3400,3400,3400,0
|
|
20240105,143200,70744830,3400,3400,3400,3400,32
|
|
20240105,143100,70636030,3400,3400,3400,3400,0
|
|
20240105,143000,70636030,3400,3395,3400,3395,238
|
|
20240105,142900,69826920,3395,3395,3395,3395,0
|
|
20240105,142800,69826920,3395,3395,3395,3395,32
|
|
20240105,142700,69718280,3395,3395,3395,3395,0
|
|
20240105,142600,69718280,3395,3395,3395,3395,0
|
|
20240105,142500,69718280,3395,3395,3395,3395,0
|
|
20240105,142400,69718280,3395,3390,3395,3390,271
|
|
20240105,142300,68799385,3365,3365,3365,3365,0
|
|
20240105,142200,68799385,3365,3370,3370,3365,58
|
|
20240105,142100,68603965,3400,3400,3400,3400,0
|
|
20240105,142000,68603965,3400,3400,3400,3400,32
|
|
20240105,141900,68495165,3400,3400,3400,3400,0
|
|
20240105,141800,68495165,3400,3380,3400,3380,239
|
|
20240105,141700,67684385,3375,3375,3375,3375,0
|
|
20240105,141600,67684385,3375,3375,3375,3375,31
|
|
20240105,141500,67579760,3375,3375,3375,3375,0
|
|
20240105,141400,67579760,3375,3375,3375,3375,31
|
|
20240105,141300,67475135,3380,3380,3380,3380,219
|
|
20240105,141200,66734915,3380,3375,3380,3375,239
|
|
20240105,141100,65928165,3375,3375,3375,3375,5
|
|
20240105,141000,65911290,3350,3350,3350,3350,0
|
|
20240105,140900,65911290,3350,3350,3350,3350,200
|
|
20240105,140800,65241290,3350,3350,3350,3350,765
|
|
20240105,140700,62678540,3350,3370,3370,3350,3374
|
|
20240105,140600,51328660,3375,3375,3375,3375,0
|
|
20240105,140500,51328660,3375,3375,3375,3375,51
|
|
20240105,140400,51156535,3375,3375,3375,3375,100
|
|
20240105,140300,50819035,3375,3390,3390,3375,1887
|
|
20240105,140200,44437140,3405,3405,3405,3405,0
|
|
20240105,140100,44437140,3405,3405,3405,3405,31
|
|
20240105,140000,44331585,3405,3405,3405,3405,0
|
|
20240105,135900,44331585,3405,3405,3405,3405,0
|
|
20240105,135800,44331585,3405,3405,3405,3405,0
|
|
20240105,135700,44331585,3405,3405,3405,3405,32
|
|
20240105,135600,44222625,3405,3405,3405,3405,0
|
|
20240105,135500,44222625,3405,3405,3405,3405,0
|
|
20240105,135400,44222625,3405,3405,3405,3405,0
|
|
20240105,135300,44222625,3405,3405,3405,3405,31
|
|
20240105,135200,44117070,3405,3405,3405,3405,0
|
|
20240105,135100,44117070,3405,3405,3405,3405,0
|
|
20240105,135000,44117070,3405,3405,3405,3405,31
|
|
20240105,134900,44011515,3405,3405,3405,3405,0
|
|
20240105,134800,44011515,3405,3405,3405,3405,51
|
|
20240105,134700,43837860,3405,3405,3405,3405,0
|
|
20240105,134600,43837860,3405,3405,3405,3405,32
|
|
20240105,134500,43728900,3405,3405,3405,3405,0
|
|
20240105,134400,43728900,3405,3405,3405,3405,0
|
|
20240105,134300,43728900,3405,3405,3405,3405,0
|
|
20240105,134200,43728900,3405,3405,3405,3405,32
|
|
20240105,134100,43619940,3405,3405,3405,3405,0
|
|
20240105,134000,43619940,3405,3405,3405,3405,0
|
|
20240105,133900,43619940,3405,3405,3405,3405,88
|
|
20240105,133800,43320300,3405,3405,3405,3405,31
|
|
20240105,133700,43214745,3405,3405,3405,3405,0
|
|
20240105,133600,43214745,3405,3405,3405,3405,0
|
|
20240105,133500,43214745,3405,3405,3405,3405,50
|
|
20240105,133400,43044495,3405,3405,3405,3405,82
|
|
20240105,133300,42765285,3410,3410,3410,3410,0
|
|
20240105,133200,42765285,3410,3410,3410,3410,30
|
|
20240105,133100,42662985,3405,3405,3405,3405,2
|
|
20240105,133000,42656175,3405,3405,3405,3405,0
|
|
20240105,132900,42656175,3405,3405,3405,3405,0
|
|
20240105,132800,42656175,3405,3405,3405,3405,0
|
|
20240105,132700,42656175,3405,3405,3405,3405,32
|
|
20240105,132600,42547215,3405,3405,3405,3405,31
|
|
20240105,132500,42441660,3390,3390,3390,3390,0
|
|
20240105,132400,42441660,3390,3390,3390,3390,0
|
|
20240105,132300,42441660,3390,3390,3390,3390,0
|
|
20240105,132200,42441660,3390,3390,3390,3390,0
|
|
20240105,132100,42441660,3390,3390,3390,3390,24
|
|
20240105,132000,42360300,3415,3415,3415,3415,0
|
|
20240105,131900,42360300,3415,3415,3415,3415,31
|
|
20240105,131800,42254435,3415,3415,3415,3415,0
|
|
20240105,131700,42254435,3415,3415,3415,3415,0
|
|
20240105,131600,42254435,3415,3415,3415,3415,274
|
|
20240105,131500,41318725,3415,3415,3415,3415,32
|
|
20240105,131400,41209445,3415,3415,3415,3415,0
|
|
20240105,131300,41209445,3415,3415,3415,3415,0
|
|
20240105,131200,41209445,3415,3415,3415,3415,0
|
|
20240105,131100,41209445,3415,3415,3415,3415,31
|
|
20240105,131000,41103580,3415,3415,3415,3415,0
|
|
20240105,130900,41103580,3415,3415,3415,3415,0
|
|
20240105,130800,41103580,3415,3415,3415,3415,31
|
|
20240105,130700,40997715,3415,3415,3415,3415,0
|
|
20240105,130600,40997715,3415,3415,3415,3415,0
|
|
20240105,130500,40997715,3415,3415,3415,3415,0
|
|
20240105,130400,40997715,3415,3415,3415,3415,31
|
|
20240105,130300,40891850,3415,3415,3415,3415,0
|
|
20240105,130200,40891850,3415,3415,3415,3415,0
|
|
20240105,130100,40891850,3415,3415,3415,3415,0
|
|
20240105,130000,40891850,3415,3415,3415,3415,32
|
|
20240105,125900,40782570,3415,3415,3415,3415,0
|
|
20240105,125800,40782570,3415,3415,3415,3415,0
|
|
20240105,125700,40782570,3415,3415,3415,3415,0
|
|
20240105,125600,40782570,3415,3415,3415,3415,32
|
|
20240105,125500,40673290,3415,3405,3415,3405,2060
|
|
20240105,125400,33638460,3405,3405,3405,3405,0
|
|
20240105,125300,33638460,3405,3405,3405,3405,0
|
|
20240105,125200,33638460,3405,3405,3405,3405,32
|
|
20240105,125100,33529500,3405,3405,3405,3405,0
|
|
20240105,125000,33529500,3405,3405,3405,3405,0
|
|
20240105,124900,33529500,3405,3405,3405,3405,32
|
|
20240105,124800,33420540,3405,3405,3405,3405,12
|
|
20240105,124700,33379680,3400,3400,3400,3400,21
|
|
20240105,124600,33308280,3400,3400,3400,3400,0
|
|
20240105,124500,33308280,3400,3395,3400,3395,5
|
|
20240105,124400,33291285,3390,3390,3390,3390,0
|
|
20240105,124300,33291285,3390,3390,3390,3390,1
|
|
20240105,124200,33287895,3400,3400,3400,3400,0
|
|
20240105,124100,33287895,3400,3400,3400,3400,31
|
|
20240105,124000,33182495,3400,3395,3400,3395,8
|
|
20240105,123900,33155300,3400,3400,3400,3400,0
|
|
20240105,123800,33155300,3400,3400,3400,3400,0
|
|
20240105,123700,33155300,3400,3395,3400,3395,31
|
|
20240105,123600,33049905,3400,3400,3400,3400,0
|
|
20240105,123500,33049905,3400,3400,3400,3400,0
|
|
20240105,123400,33049905,3400,3400,3400,3400,0
|
|
20240105,123300,33049905,3400,3395,3400,3395,41
|
|
20240105,123200,32910510,3400,3400,3400,3400,0
|
|
20240105,123100,32910510,3400,3400,3400,3400,0
|
|
20240105,123000,32910510,3400,3400,3400,3400,0
|
|
20240105,122900,32910510,3400,3395,3400,3395,32
|
|
20240105,122800,32801715,3400,3400,3400,3400,0
|
|
20240105,122700,32801715,3400,3400,3400,3400,0
|
|
20240105,122600,32801715,3400,3395,3400,3395,32
|
|
20240105,122500,32692920,3400,3400,3400,3400,0
|
|
20240105,122400,32692920,3400,3400,3400,3400,0
|
|
20240105,122300,32692920,3400,3400,3400,3400,0
|
|
20240105,122200,32692920,3400,3395,3400,3395,31
|
|
20240105,122100,32587525,3400,3400,3400,3400,0
|
|
20240105,122000,32587525,3400,3400,3400,3400,0
|
|
20240105,121900,32587525,3400,3400,3400,3400,31
|
|
20240105,121800,32482125,3395,3395,3395,3395,0
|
|
20240105,121700,32482125,3395,3395,3395,3395,1
|
|
20240105,121600,32478730,3400,3400,3400,3400,0
|
|
20240105,121500,32478730,3400,3400,3400,3400,0
|
|
20240105,121400,32478730,3400,3400,3400,3400,36
|
|
20240105,121300,32356330,3400,3400,3400,3400,0
|
|
20240105,121200,32356330,3400,3400,3400,3400,0
|
|
20240105,121100,32356330,3400,3400,3400,3400,0
|
|
20240105,121000,32356330,3400,3400,3400,3400,32
|
|
20240105,120900,32247530,3400,3400,3400,3400,0
|
|
20240105,120800,32247530,3400,3400,3400,3400,0
|
|
20240105,120700,32247530,3400,3400,3400,3400,32
|
|
20240105,120600,32138730,3400,3400,3400,3400,0
|
|
20240105,120500,32138730,3400,3400,3400,3400,0
|
|
20240105,120400,32138730,3400,3400,3400,3400,0
|
|
20240105,120300,32138730,3400,3400,3400,3400,32
|
|
20240105,120200,32029930,3400,3400,3400,3400,0
|
|
20240105,120100,32029930,3400,3400,3400,3400,0
|
|
20240105,120000,32029930,3400,3400,3400,3400,0
|
|
20240105,115900,32029930,3400,3400,3400,3400,31
|
|
20240105,115800,31924530,3400,3400,3400,3400,0
|
|
20240105,115700,31924530,3400,3400,3400,3400,7
|
|
20240105,115600,31900730,3390,3390,3390,3390,0
|
|
20240105,115500,31900730,3390,3390,3390,3390,25
|
|
20240105,115400,31815980,3390,3390,3390,3390,0
|
|
20240105,115300,31815980,3390,3390,3390,3390,0
|
|
20240105,115200,31815980,3390,3390,3390,3390,0
|
|
20240105,115100,31815980,3390,3390,3390,3390,32
|
|
20240105,115000,31707500,3390,3390,3390,3390,0
|
|
20240105,114900,31707500,3390,3390,3390,3390,0
|
|
20240105,114800,31707500,3390,3390,3390,3390,0
|
|
20240105,114700,31707500,3390,3390,3390,3390,31
|
|
20240105,114600,31602410,3390,3390,3390,3390,0
|
|
20240105,114500,31602410,3390,3390,3390,3390,0
|
|
20240105,114400,31602410,3390,3390,3390,3390,31
|
|
20240105,114300,31497320,3390,3390,3390,3390,0
|
|
20240105,114200,31497320,3390,3390,3390,3390,32
|
|
20240105,114100,31388840,3390,3390,3390,3390,0
|
|
20240105,114000,31388840,3390,3390,3390,3390,32
|
|
20240105,113900,31280360,3390,3390,3390,3390,13
|
|
20240105,113800,31236290,3390,3390,3390,3390,0
|
|
20240105,113700,31236290,3390,3390,3390,3390,0
|
|
20240105,113600,31236290,3390,3390,3390,3390,32
|
|
20240105,113500,31127810,3390,3390,3390,3390,0
|
|
20240105,113400,31127810,3390,3390,3390,3390,0
|
|
20240105,113300,31127810,3390,3390,3390,3390,0
|
|
20240105,113200,31127810,3390,3390,3390,3390,32
|
|
20240105,113100,31019330,3390,3390,3390,3390,3
|
|
20240105,113000,31009160,3390,3390,3390,3390,12
|
|
20240105,112900,30968480,3390,3390,3390,3390,5
|
|
20240105,112800,30951530,3390,3390,3390,3390,36
|
|
20240105,112700,30829490,3390,3390,3390,3390,0
|
|
20240105,112600,30829490,3390,3390,3390,3390,105
|
|
20240105,112500,30473540,3390,3390,3390,3390,32
|
|
20240105,112400,30365060,3390,3390,3390,3390,7
|
|
20240105,112300,30341330,3390,3395,3395,3390,349
|
|
20240105,112200,29158065,3400,3400,3400,3400,0
|
|
20240105,112100,29158065,3400,3400,3400,3400,32
|
|
20240105,112000,29049265,3400,3400,3400,3400,0
|
|
20240105,111900,29049265,3400,3400,3400,3400,100
|
|
20240105,111800,28709265,3400,3400,3400,3400,10
|
|
20240105,111700,28675265,3400,3415,3415,3400,253
|
|
20240105,111600,27814600,3415,3415,3415,3415,10
|
|
20240105,111500,27780450,3415,3415,3415,3415,0
|
|
20240105,111400,27780450,3415,3415,3415,3415,738
|
|
20240105,111300,25260180,3415,3415,3415,3415,31
|
|
20240105,111200,25154315,3415,3415,3415,3415,0
|
|
20240105,111100,25154315,3415,3415,3415,3415,87
|
|
20240105,111000,24857210,3415,3415,3415,3415,0
|
|
20240105,110900,24857210,3415,3415,3415,3415,31
|
|
20240105,110800,24751345,3415,3415,3415,3415,0
|
|
20240105,110700,24751345,3415,3415,3415,3415,1
|
|
20240105,110600,24747930,3415,3415,3415,3415,0
|
|
20240105,110500,24747930,3415,3415,3415,3415,41
|
|
20240105,110400,24607915,3415,3415,3415,3415,0
|
|
20240105,110300,24607915,3415,3415,3415,3415,71
|
|
20240105,110200,24365450,3415,3415,3415,3415,31
|
|
20240105,110100,24259585,3415,3415,3415,3415,0
|
|
20240105,110000,24259585,3415,3415,3415,3415,0
|
|
20240105,105900,24259585,3415,3415,3415,3415,0
|
|
20240105,105800,24259585,3415,3415,3415,3415,31
|
|
20240105,105700,24153720,3415,3415,3415,3415,32
|
|
20240105,105600,24044440,3400,3400,3400,3400,0
|
|
20240105,105500,24044440,3400,3400,3400,3400,0
|
|
20240105,105400,24044440,3400,3400,3400,3400,0
|
|
20240105,105300,24044440,3400,3400,3400,3400,0
|
|
20240105,105200,24044440,3400,3400,3400,3400,0
|
|
20240105,105100,24044440,3400,3400,3400,3400,1363
|
|
20240105,105000,19410240,3420,3425,3425,3420,63
|
|
20240105,104900,19194620,3425,3425,3425,3425,2
|
|
20240105,104800,19187770,3400,3400,3400,3400,0
|
|
20240105,104700,19187770,3400,3400,3400,3400,0
|
|
20240105,104600,19187770,3400,3400,3400,3400,0
|
|
20240105,104500,19187770,3400,3405,3405,3400,300
|
|
20240105,104400,18167445,3425,3425,3425,3425,7
|
|
20240105,104300,18143470,3425,3425,3425,3425,31
|
|
20240105,104200,18037295,3425,3425,3425,3425,0
|
|
20240105,104100,18037295,3425,3425,3425,3425,0
|
|
20240105,104000,18037295,3425,3425,3425,3425,0
|
|
20240105,103900,18037295,3425,3425,3425,3405,117
|
|
20240105,103800,17638270,3425,3425,3425,3425,0
|
|
20240105,103700,17638270,3425,3425,3425,3425,0
|
|
20240105,103600,17638270,3425,3425,3425,3425,3
|
|
20240105,103500,17627995,3425,3425,3425,3425,29
|
|
20240105,103400,17528670,3425,3425,3425,3425,0
|
|
20240105,103300,17528670,3425,3425,3425,3425,0
|
|
20240105,103200,17528670,3425,3425,3425,3425,0
|
|
20240105,103100,17528670,3425,3425,3425,3425,132
|
|
20240105,103000,17076570,3425,3425,3425,3425,0
|
|
20240105,102900,17076570,3425,3425,3425,3425,0
|
|
20240105,102800,17076570,3425,3425,3425,3425,0
|
|
20240105,102700,17076570,3425,3425,3425,3425,32
|
|
20240105,102600,16966970,3425,3425,3425,3425,0
|
|
20240105,102500,16966970,3425,3425,3425,3425,0
|
|
20240105,102400,16966970,3425,3425,3425,3425,32
|
|
20240105,102300,16857370,3425,3425,3425,3425,0
|
|
20240105,102200,16857370,3425,3425,3425,3425,7
|
|
20240105,102100,16833395,3430,3425,3430,3425,50
|
|
20240105,102000,16662015,3405,3405,3405,3405,0
|
|
20240105,101900,16662015,3405,3405,3405,3405,0
|
|
20240105,101800,16662015,3405,3405,3405,3405,0
|
|
20240105,101700,16662015,3405,3405,3405,3405,5
|
|
20240105,101600,16644990,3400,3400,3400,3400,0
|
|
20240105,101500,16644990,3400,3410,3410,3400,84
|
|
20240105,101400,16358820,3425,3425,3425,3425,0
|
|
20240105,101300,16358820,3425,3425,3425,3425,0
|
|
20240105,101200,16358820,3425,3425,3425,3425,31
|
|
20240105,101100,16252645,3425,3425,3425,3425,0
|
|
20240105,101000,16252645,3425,3425,3425,3425,0
|
|
20240105,100900,16252645,3425,3425,3425,3425,0
|
|
20240105,100800,16252645,3425,3425,3425,3425,31
|
|
20240105,100700,16146470,3425,3425,3425,3425,0
|
|
20240105,100600,16146470,3425,3425,3425,3425,0
|
|
20240105,100500,16146470,3425,3425,3425,3425,1000
|
|
20240105,100400,12721470,3425,3425,3425,3425,31
|
|
20240105,100300,12615295,3425,3425,3425,3425,0
|
|
20240105,100200,12615295,3425,3425,3425,3425,0
|
|
20240105,100100,12615295,3425,3425,3425,3425,32
|
|
20240105,100000,12505695,3425,3425,3425,3425,0
|
|
20240105,095900,12505695,3425,3425,3425,3425,50
|
|
20240105,095800,12334445,3425,3425,3425,3425,0
|
|
20240105,095700,12334445,3425,3425,3425,3425,182
|
|
20240105,095600,11711095,3425,3425,3425,3425,0
|
|
20240105,095500,11711095,3425,3425,3425,3425,0
|
|
20240105,095400,11711095,3425,3425,3425,3425,0
|
|
20240105,095300,11711095,3425,3410,3425,3410,134
|
|
20240105,095200,11253660,3425,3425,3425,3425,0
|
|
20240105,095100,11253660,3425,3425,3425,3425,0
|
|
20240105,095000,11253660,3425,3425,3425,3425,0
|
|
20240105,094900,11253660,3425,3425,3425,3425,31
|
|
20240105,094800,11147485,3425,3425,3425,3425,0
|
|
20240105,094700,11147485,3425,3425,3425,3425,0
|
|
20240105,094600,11147485,3425,3425,3425,3425,26
|
|
20240105,094500,11058435,3425,3425,3425,3425,5
|
|
20240105,094400,11041310,3425,3425,3425,3425,0
|
|
20240105,094300,11041310,3425,3425,3425,3425,0
|
|
20240105,094200,11041310,3425,3425,3425,3425,31
|
|
20240105,094100,10935135,3425,3425,3425,3425,0
|
|
20240105,094000,10935135,3425,3425,3425,3425,0
|
|
20240105,093900,10935135,3425,3425,3425,3425,10
|
|
20240105,093800,10900885,3425,3425,3425,3425,32
|
|
20240105,093700,10791285,3425,3425,3425,3425,0
|
|
20240105,093600,10791285,3425,3425,3425,3425,0
|
|
20240105,093500,10791285,3425,3425,3425,3425,20
|
|
20240105,093400,10722785,3425,3420,3425,3420,32
|
|
20240105,093300,10613240,3425,3425,3425,3425,0
|
|
20240105,093200,10613240,3425,3425,3425,3425,0
|
|
20240105,093100,10613240,3425,3425,3425,3425,0
|
|
20240105,093000,10613240,3425,3425,3425,3425,32
|
|
20240105,092900,10503640,3425,3425,3425,3425,0
|
|
20240105,092800,10503640,3425,3425,3425,3425,29
|
|
20240105,092700,10404315,3425,3425,3425,3425,0
|
|
20240105,092600,10404315,3425,3425,3425,3425,31
|
|
20240105,092500,10298140,3425,3425,3425,3425,0
|
|
20240105,092400,10298140,3425,3425,3425,3425,0
|
|
20240105,092300,10298140,3425,3425,3425,3425,0
|
|
20240105,092200,10298140,3425,3425,3425,3425,65
|
|
20240105,092100,10075515,3400,3400,3400,3400,0
|
|
20240105,092000,10075515,3400,3400,3400,3400,0
|
|
20240105,091900,10075515,3400,3400,3400,3400,0
|
|
20240105,091800,10075515,3400,3400,3400,3400,15
|
|
20240105,091700,10024515,3400,3400,3400,3400,46
|
|
20240105,091600,9868115,3425,3425,3425,3425,0
|
|
20240105,091500,9868115,3425,3420,3425,3420,31
|
|
20240105,091400,9761950,3425,3425,3425,3425,0
|
|
20240105,091300,9761950,3425,3425,3425,3425,0
|
|
20240105,091200,9761950,3425,3425,3425,3425,0
|
|
20240105,091100,9761950,3425,3425,3425,3425,32
|
|
20240105,091000,9652350,3425,3425,3425,3425,26
|
|
20240105,090900,9563300,3395,3410,3410,3395,904
|
|
20240105,090800,6490740,3410,3410,3410,3410,32
|
|
20240105,090700,6381620,3405,3405,3405,3405,0
|
|
20240105,090600,6381620,3405,3405,3405,3405,0
|
|
20240105,090500,6381620,3405,3395,3405,3395,228
|
|
20240105,090400,5606540,3395,3395,3395,3395,15
|
|
20240105,090300,5555615,3390,3395,3395,3390,356
|
|
20240105,090200,4348615,3395,3395,3395,3395,1
|
|
20240105,090100,4345220,3400,3400,3400,3400,1084
|
|
20240105,090000,659620,3405,3400,3405,3400,194
|