614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201100,338437710,4315,4315,4315,4315,3189
|
|
20240102,201000,338437710,4315,4315,4315,4315,0
|
|
20240102,200900,338437710,4315,4315,4315,4315,0
|
|
20240102,200800,338437710,4315,4315,4315,4315,0
|
|
20240102,200700,338437710,4315,4315,4315,4315,0
|
|
20240102,200600,338437710,4315,4315,4315,4315,0
|
|
20240102,200500,338437710,4315,4315,4315,4315,0
|
|
20240102,200400,338437710,4315,4315,4315,4315,0
|
|
20240102,200300,338437710,4315,4315,4315,4315,0
|
|
20240102,200200,338437710,4315,4315,4315,4315,0
|
|
20240102,200100,338437710,4315,4315,4315,4315,0
|
|
20240102,200000,338437710,4315,4315,4315,4315,0
|
|
20240102,195900,338437710,4315,4315,4315,4315,0
|
|
20240102,195800,338437710,4315,4315,4315,4315,0
|
|
20240102,195700,338437710,4315,4315,4315,4315,0
|
|
20240102,195600,338437710,4315,4315,4315,4315,0
|
|
20240102,195500,338437710,4315,4315,4315,4315,0
|
|
20240102,195400,338437710,4315,4315,4315,4315,0
|
|
20240102,195300,338437710,4315,4315,4315,4315,0
|
|
20240102,195200,338437710,4315,4315,4315,4315,0
|
|
20240102,195100,338437710,4315,4315,4315,4315,0
|
|
20240102,195000,338437710,4315,4315,4315,4315,0
|
|
20240102,194900,338437710,4315,4315,4315,4315,0
|
|
20240102,194800,338437710,4315,4315,4315,4315,0
|
|
20240102,194700,338437710,4315,4315,4315,4315,0
|
|
20240102,194600,338437710,4315,4315,4315,4315,0
|
|
20240102,194500,338437710,4315,4315,4315,4315,0
|
|
20240102,194400,338437710,4315,4315,4315,4315,0
|
|
20240102,194300,338437710,4315,4315,4315,4315,0
|
|
20240102,194200,338437710,4315,4315,4315,4315,0
|
|
20240102,194100,338437710,4315,4315,4315,4315,3189
|
|
20240102,194000,338437710,4315,4315,4315,4315,0
|
|
20240102,193900,338437710,4315,4315,4315,4315,0
|
|
20240102,193800,338437710,4315,4315,4315,4315,0
|
|
20240102,193700,338437710,4315,4315,4315,4315,0
|
|
20240102,193600,338437710,4315,4315,4315,4315,0
|
|
20240102,193500,338437710,4315,4315,4315,4315,0
|
|
20240102,193400,338437710,4315,4315,4315,4315,0
|
|
20240102,193300,338437710,4315,4315,4315,4315,0
|
|
20240102,193200,338437710,4315,4315,4315,4315,0
|
|
20240102,193100,338437710,4315,4315,4315,4315,0
|
|
20240102,193000,338437710,4315,4315,4315,4315,0
|
|
20240102,192900,338437710,4315,4315,4315,4315,0
|
|
20240102,192800,338437710,4315,4315,4315,4315,0
|
|
20240102,192700,338437710,4315,4315,4315,4315,0
|
|
20240102,192600,338437710,4315,4315,4315,4315,0
|
|
20240102,192500,338437710,4315,4315,4315,4315,0
|
|
20240102,192400,338437710,4315,4315,4315,4315,0
|
|
20240102,192300,338437710,4315,4315,4315,4315,0
|
|
20240102,192200,338437710,4315,4315,4315,4315,0
|
|
20240102,192100,338437710,4315,4315,4315,4315,0
|
|
20240102,192000,338437710,4315,4315,4315,4315,0
|
|
20240102,191900,338437710,4315,4315,4315,4315,0
|
|
20240102,191800,338437710,4315,4315,4315,4315,0
|
|
20240102,191700,338437710,4315,4315,4315,4315,0
|
|
20240102,191600,338437710,4315,4315,4315,4315,0
|
|
20240102,191500,338437710,4315,4315,4315,4315,0
|
|
20240102,191400,338437710,4315,4315,4315,4315,0
|
|
20240102,191300,338437710,4315,4315,4315,4315,0
|
|
20240102,191200,338437710,4315,4315,4315,4315,0
|
|
20240102,191100,338437710,4315,4315,4315,4315,3189
|
|
20240102,191000,338437710,4315,4315,4315,4315,0
|
|
20240102,190900,338437710,4315,4315,4315,4315,0
|
|
20240102,190800,338437710,4315,4315,4315,4315,0
|
|
20240102,190700,338437710,4315,4315,4315,4315,0
|
|
20240102,190600,338437710,4315,4315,4315,4315,0
|
|
20240102,190500,338437710,4315,4315,4315,4315,0
|
|
20240102,190400,338437710,4315,4315,4315,4315,0
|
|
20240102,190300,338437710,4315,4315,4315,4315,0
|
|
20240102,190200,338437710,4315,4315,4315,4315,0
|
|
20240102,190100,338437710,4315,4315,4315,4315,0
|
|
20240102,190000,338437710,4315,4315,4315,4315,0
|
|
20240102,185900,338437710,4315,4315,4315,4315,0
|
|
20240102,185800,338437710,4315,4315,4315,4315,0
|
|
20240102,185700,338437710,4315,4315,4315,4315,0
|
|
20240102,185600,338437710,4315,4315,4315,4315,0
|
|
20240102,185500,338437710,4315,4315,4315,4315,0
|
|
20240102,185400,338437710,4315,4315,4315,4315,0
|
|
20240102,185300,338437710,4315,4315,4315,4315,0
|
|
20240102,185200,338437710,4315,4315,4315,4315,0
|
|
20240102,185100,338437710,4315,4315,4315,4315,0
|
|
20240102,185000,338437710,4315,4315,4315,4315,0
|
|
20240102,184900,338437710,4315,4315,4315,4315,0
|
|
20240102,184800,338437710,4315,4315,4315,4315,0
|
|
20240102,184700,338437710,4315,4315,4315,4315,0
|
|
20240102,184600,338437710,4315,4315,4315,4315,0
|
|
20240102,184500,338437710,4315,4315,4315,4315,0
|
|
20240102,184400,338437710,4315,4315,4315,4315,0
|
|
20240102,184300,338437710,4315,4315,4315,4315,0
|
|
20240102,184200,338437710,4315,4315,4315,4315,0
|
|
20240102,184100,338437710,4315,4315,4315,4315,3189
|
|
20240102,184000,338437710,4315,4315,4315,4315,0
|
|
20240102,183900,338437710,4315,4315,4315,4315,0
|
|
20240102,183800,338437710,4315,4315,4315,4315,0
|
|
20240102,183700,338437710,4315,4315,4315,4315,0
|
|
20240102,183600,338437710,4315,4315,4315,4315,0
|
|
20240102,183500,338437710,4315,4315,4315,4315,0
|
|
20240102,183400,338437710,4315,4315,4315,4315,0
|
|
20240102,183300,338437710,4315,4315,4315,4315,0
|
|
20240102,183200,338437710,4315,4315,4315,4315,0
|
|
20240102,183100,338437710,4315,4315,4315,4315,0
|
|
20240102,183000,338437710,4315,4315,4315,4315,0
|
|
20240102,182900,338437710,4315,4315,4315,4315,0
|
|
20240102,182800,338437710,4315,4315,4315,4315,0
|
|
20240102,182700,338437710,4315,4315,4315,4315,0
|
|
20240102,182600,338437710,4315,4315,4315,4315,0
|
|
20240102,182500,338437710,4315,4315,4315,4315,0
|
|
20240102,182400,338437710,4315,4315,4315,4315,0
|
|
20240102,182300,338437710,4315,4315,4315,4315,0
|
|
20240102,182200,338437710,4315,4315,4315,4315,0
|
|
20240102,182100,338437710,4315,4315,4315,4315,0
|
|
20240102,182000,338437710,4315,4315,4315,4315,0
|
|
20240102,181900,338437710,4315,4315,4315,4315,0
|
|
20240102,181800,338437710,4315,4315,4315,4315,0
|
|
20240102,181700,338437710,4315,4315,4315,4315,0
|
|
20240102,181600,338437710,4315,4315,4315,4315,0
|
|
20240102,181500,338437710,4315,4315,4315,4315,0
|
|
20240102,181400,338437710,4315,4315,4315,4315,0
|
|
20240102,181300,338437710,4315,4315,4315,4315,0
|
|
20240102,181200,338437710,4315,4315,4315,4315,0
|
|
20240102,181100,338437710,4315,4315,4315,4315,3189
|
|
20240102,181000,338437710,4315,4315,4315,4315,0
|
|
20240102,180900,338437710,4315,4315,4315,4315,0
|
|
20240102,180800,338437710,4315,4315,4315,4315,0
|
|
20240102,180700,338437710,4315,4315,4315,4315,0
|
|
20240102,180600,338437710,4315,4315,4315,4315,0
|
|
20240102,180500,338437710,4315,4315,4315,4315,0
|
|
20240102,180400,338437710,4315,4315,4315,4315,0
|
|
20240102,180300,338437710,4315,4315,4315,4315,0
|
|
20240102,180200,338437710,4315,4315,4315,4315,0
|
|
20240102,180100,338437710,4315,4315,4315,4315,0
|
|
20240102,180000,338437710,4315,4315,4315,4315,0
|
|
20240102,175900,338437710,4315,4315,4315,4315,0
|
|
20240102,175800,338437710,4315,4315,4315,4315,0
|
|
20240102,175700,338437710,4315,4315,4315,4315,0
|
|
20240102,175600,338437710,4315,4315,4315,4315,0
|
|
20240102,175500,338437710,4315,4315,4315,4315,0
|
|
20240102,175400,338437710,4315,4315,4315,4315,0
|
|
20240102,175300,338437710,4315,4315,4315,4315,0
|
|
20240102,175200,338437710,4315,4315,4315,4315,0
|
|
20240102,175100,338437710,4315,4315,4315,4315,0
|
|
20240102,175000,338437710,4315,4315,4315,4315,0
|
|
20240102,174900,338437710,4315,4315,4315,4315,0
|
|
20240102,174800,338437710,4315,4315,4315,4315,0
|
|
20240102,174700,338437710,4315,4315,4315,4315,0
|
|
20240102,174600,338437710,4315,4315,4315,4315,0
|
|
20240102,174500,338437710,4315,4315,4315,4315,0
|
|
20240102,174400,338437710,4315,4315,4315,4315,0
|
|
20240102,174300,338437710,4315,4315,4315,4315,0
|
|
20240102,174200,338437710,4315,4315,4315,4315,0
|
|
20240102,174100,338437710,4315,4315,4315,4315,3189
|
|
20240102,174000,338437710,4315,4315,4315,4315,0
|
|
20240102,173900,338437710,4315,4315,4315,4315,0
|
|
20240102,173800,338437710,4315,4315,4315,4315,0
|
|
20240102,173700,338437710,4315,4315,4315,4315,0
|
|
20240102,173600,338437710,4315,4315,4315,4315,0
|
|
20240102,173500,338437710,4315,4315,4315,4315,0
|
|
20240102,173400,338437710,4315,4315,4315,4315,0
|
|
20240102,173300,338437710,4315,4315,4315,4315,0
|
|
20240102,173200,338437710,4315,4315,4315,4315,0
|
|
20240102,173100,338437710,4315,4315,4315,4315,0
|
|
20240102,173000,338437710,4315,4315,4315,4315,0
|
|
20240102,172900,338437710,4315,4315,4315,4315,0
|
|
20240102,172800,338437710,4315,4315,4315,4315,0
|
|
20240102,172700,338437710,4315,4315,4315,4315,0
|
|
20240102,172600,338437710,4315,4315,4315,4315,0
|
|
20240102,172500,338437710,4315,4315,4315,4315,0
|
|
20240102,172400,338437710,4315,4315,4315,4315,0
|
|
20240102,172300,338437710,4315,4315,4315,4315,0
|
|
20240102,172200,338437710,4315,4315,4315,4315,0
|
|
20240102,172100,338437710,4315,4315,4315,4315,0
|
|
20240102,172000,338437710,4315,4315,4315,4315,0
|
|
20240102,171900,338437710,4315,4315,4315,4315,0
|
|
20240102,171800,338437710,4315,4315,4315,4315,0
|
|
20240102,171700,338437710,4315,4315,4315,4315,0
|
|
20240102,171600,338437710,4315,4315,4315,4315,0
|
|
20240102,171500,338437710,4315,4315,4315,4315,0
|
|
20240102,171400,338437710,4315,4315,4315,4315,0
|
|
20240102,171300,338437710,4315,4315,4315,4315,0
|
|
20240102,171200,338437710,4315,4315,4315,4315,0
|
|
20240102,171100,338437710,4315,4315,4315,4315,3189
|
|
20240102,171000,338437710,4315,4315,4315,4315,0
|
|
20240102,170900,338437710,4315,4315,4315,4315,0
|
|
20240102,170800,338437710,4315,4315,4315,4315,0
|
|
20240102,170700,338437710,4315,4315,4315,4315,0
|
|
20240102,170600,338437710,4315,4315,4315,4315,0
|
|
20240102,170500,338437710,4315,4315,4315,4315,0
|
|
20240102,170400,338437710,4315,4315,4315,4315,0
|
|
20240102,170300,338437710,4315,4315,4315,4315,0
|
|
20240102,170200,338437710,4315,4315,4315,4315,0
|
|
20240102,170100,338437710,4315,4315,4315,4315,0
|
|
20240102,170000,338437710,4315,4315,4315,4315,0
|
|
20240102,165900,338437710,4315,4315,4315,4315,0
|
|
20240102,165800,338437710,4315,4315,4315,4315,0
|
|
20240102,165700,338437710,4315,4315,4315,4315,0
|
|
20240102,165600,338437710,4315,4315,4315,4315,0
|
|
20240102,165500,338437710,4315,4315,4315,4315,0
|
|
20240102,165400,338437710,4315,4315,4315,4315,0
|
|
20240102,165300,338437710,4315,4315,4315,4315,0
|
|
20240102,165200,338437710,4315,4315,4315,4315,0
|
|
20240102,165100,338437710,4315,4315,4315,4315,0
|
|
20240102,165000,338437710,4315,4315,4315,4315,0
|
|
20240102,164900,338437710,4315,4315,4315,4315,0
|
|
20240102,164800,338437710,4315,4315,4315,4315,0
|
|
20240102,164700,338437710,4315,4315,4315,4315,0
|
|
20240102,164600,338437710,4315,4315,4315,4315,0
|
|
20240102,164500,338437710,4315,4315,4315,4315,0
|
|
20240102,164400,338437710,4315,4315,4315,4315,0
|
|
20240102,164300,338437710,4315,4315,4315,4315,0
|
|
20240102,164200,338437710,4315,4315,4315,4315,0
|
|
20240102,164100,338437710,4315,4315,4315,4315,3189
|
|
20240102,164000,338437710,4315,4315,4315,4315,0
|
|
20240102,163900,338437710,4315,4315,4315,4315,0
|
|
20240102,163800,338437710,4315,4315,4315,4315,0
|
|
20240102,163700,338437710,4315,4315,4315,4315,0
|
|
20240102,163600,338437710,4315,4315,4315,4315,0
|
|
20240102,163500,338437710,4315,4315,4315,4315,0
|
|
20240102,163400,338437710,4315,4315,4315,4315,0
|
|
20240102,163300,338437710,4315,4315,4315,4315,0
|
|
20240102,163200,338437710,4315,4315,4315,4315,0
|
|
20240102,163100,338437710,4315,4315,4315,4315,0
|
|
20240102,163000,338437710,4315,4315,4315,4315,0
|
|
20240102,162900,338437710,4315,4315,4315,4315,0
|
|
20240102,162800,338437710,4315,4315,4315,4315,0
|
|
20240102,162700,338437710,4315,4315,4315,4315,0
|
|
20240102,162600,338437710,4315,4315,4315,4315,0
|
|
20240102,162500,338437710,4315,4315,4315,4315,0
|
|
20240102,162400,338437710,4315,4315,4315,4315,0
|
|
20240102,162300,338437710,4315,4315,4315,4315,0
|
|
20240102,162200,338437710,4315,4315,4315,4315,0
|
|
20240102,162100,338437710,4315,4315,4315,4315,0
|
|
20240102,162000,338437710,4315,4315,4315,4315,0
|
|
20240102,161900,338437710,4315,4315,4315,4315,0
|
|
20240102,161800,338437710,4315,4315,4315,4315,0
|
|
20240102,161700,338437710,4315,4315,4315,4315,0
|
|
20240102,161600,338437710,4315,4315,4315,4315,0
|
|
20240102,161500,338437710,4315,4315,4315,4315,0
|
|
20240102,161400,338437710,4315,4315,4315,4315,0
|
|
20240102,161300,338437710,4315,4315,4315,4315,0
|
|
20240102,161200,338437710,4315,4315,4315,4315,0
|
|
20240102,161100,338437710,4315,4315,4315,4315,3189
|
|
20240102,161000,338437710,4315,4315,4315,4315,0
|
|
20240102,160900,338437710,4315,4315,4315,4315,0
|
|
20240102,160800,338437710,4315,4315,4315,4315,0
|
|
20240102,160700,338437710,4315,4315,4315,4315,0
|
|
20240102,160600,338437710,4315,4315,4315,4315,0
|
|
20240102,160500,338437710,4315,4315,4315,4315,0
|
|
20240102,160400,338437710,4315,4315,4315,4315,0
|
|
20240102,160300,338437710,4315,4315,4315,4315,0
|
|
20240102,160200,338437710,4315,4315,4315,4315,0
|
|
20240102,160100,338437710,4315,4315,4315,4315,0
|
|
20240102,160000,338437710,4315,4315,4315,4315,0
|
|
20240102,155900,338437710,4315,4315,4315,4315,0
|
|
20240102,155800,338437710,4315,4315,4315,4315,0
|
|
20240102,155700,338437710,4315,4315,4315,4315,0
|
|
20240102,155600,338437710,4315,4315,4315,4315,0
|
|
20240102,155500,338437710,4315,4315,4315,4315,0
|
|
20240102,155400,338437710,4315,4315,4315,4315,0
|
|
20240102,155300,338437710,4315,4315,4315,4315,0
|
|
20240102,155200,338437710,4315,4315,4315,4315,0
|
|
20240102,155100,338437710,4315,4315,4315,4315,0
|
|
20240102,155000,338437710,4315,4315,4315,4315,0
|
|
20240102,154900,338437710,4315,4315,4315,4315,0
|
|
20240102,154800,338437710,4315,4315,4315,4315,0
|
|
20240102,154700,338437710,4315,4315,4315,4315,0
|
|
20240102,154600,338437710,4315,4315,4315,4315,0
|
|
20240102,154500,338437710,4315,4315,4315,4315,0
|
|
20240102,154400,338437710,4315,4315,4315,4315,0
|
|
20240102,154300,338437710,4315,4315,4315,4315,0
|
|
20240102,154200,338437710,4315,4315,4315,4315,0
|
|
20240102,154100,338437710,4315,4315,4315,4315,3189
|
|
20240102,154000,338437710,4315,4315,4315,4315,0
|
|
20240102,153900,338437710,4315,4315,4315,4315,0
|
|
20240102,153800,338437710,4315,4315,4315,4315,0
|
|
20240102,153700,338437710,4315,4315,4315,4315,0
|
|
20240102,153600,338437710,4315,4315,4315,4315,0
|
|
20240102,153500,338437710,4315,4315,4315,4315,0
|
|
20240102,153400,338437710,4315,4315,4315,4315,0
|
|
20240102,153300,338437710,4315,4315,4315,4315,0
|
|
20240102,153200,338437710,4315,4315,4315,4315,0
|
|
20240102,153100,338437710,4315,4315,4315,4315,0
|
|
20240102,153000,338437710,4315,4315,4315,4315,3189
|
|
20240102,152900,324677175,4325,4325,4325,4325,0
|
|
20240102,152800,324677175,4325,4325,4325,4325,0
|
|
20240102,152700,324677175,4325,4325,4325,4325,0
|
|
20240102,152600,324677175,4325,4325,4325,4325,0
|
|
20240102,152500,324677175,4325,4325,4325,4325,0
|
|
20240102,152400,324677175,4325,4325,4325,4325,0
|
|
20240102,152300,324677175,4325,4325,4325,4325,0
|
|
20240102,152200,324677175,4325,4325,4325,4325,0
|
|
20240102,152100,324677175,4325,4325,4325,4325,0
|
|
20240102,152000,324677175,4325,4325,4325,4325,0
|
|
20240102,151900,324677175,4325,4325,4325,4325,0
|
|
20240102,151800,324677175,4325,4325,4325,4325,497
|
|
20240102,151700,322527650,4320,4320,4320,4320,0
|
|
20240102,151600,322527650,4320,4320,4320,4320,3
|
|
20240102,151500,322514690,4330,4320,4330,4320,1093
|
|
20240102,151400,317792000,4330,4330,4330,4330,22
|
|
20240102,151300,317696740,4330,4330,4330,4330,0
|
|
20240102,151200,317696740,4330,4330,4330,4330,0
|
|
20240102,151100,317696740,4330,4330,4330,4330,0
|
|
20240102,151000,317696740,4330,4330,4330,4330,0
|
|
20240102,150900,317696740,4330,4330,4330,4330,0
|
|
20240102,150800,317696740,4330,4330,4330,4330,0
|
|
20240102,150700,317696740,4330,4330,4330,4330,0
|
|
20240102,150600,317696740,4330,4330,4330,4330,0
|
|
20240102,150500,317696740,4330,4330,4330,4330,10
|
|
20240102,150400,317653440,4330,4330,4330,4330,1
|
|
20240102,150300,317649110,4330,4330,4330,4330,2015
|
|
20240102,150200,308924160,4330,4330,4330,4330,0
|
|
20240102,150100,308924160,4330,4325,4330,4325,30
|
|
20240102,150000,308794405,4325,4325,4325,4325,24
|
|
20240102,145900,308690605,4325,4325,4325,4325,313
|
|
20240102,145800,307336880,4320,4320,4320,4320,0
|
|
20240102,145700,307336880,4320,4320,4320,4320,50
|
|
20240102,145600,307120880,4320,4320,4320,4320,16
|
|
20240102,145500,307051760,4315,4315,4315,4315,0
|
|
20240102,145400,307051760,4315,4315,4315,4315,0
|
|
20240102,145300,307051760,4315,4315,4315,4315,0
|
|
20240102,145200,307051760,4315,4315,4315,4315,0
|
|
20240102,145100,307051760,4315,4315,4315,4315,0
|
|
20240102,145000,307051760,4315,4315,4315,4315,0
|
|
20240102,144900,307051760,4315,4315,4315,4315,0
|
|
20240102,144800,307051760,4315,4315,4315,4315,0
|
|
20240102,144700,307051760,4315,4315,4315,4315,141
|
|
20240102,144600,306443345,4315,4315,4315,4315,5
|
|
20240102,144500,306421770,4315,4315,4315,4315,1560
|
|
20240102,144400,299690370,4310,4310,4310,4310,0
|
|
20240102,144300,299690370,4310,4315,4315,4310,31
|
|
20240102,144200,299556735,4310,4315,4315,4310,2300
|
|
20240102,144100,289641345,4325,4325,4325,4325,0
|
|
20240102,144000,289641345,4325,4325,4325,4325,0
|
|
20240102,143900,289641345,4325,4325,4325,4325,0
|
|
20240102,143800,289641345,4325,4325,4325,4325,17
|
|
20240102,143700,289567820,4325,4325,4325,4325,0
|
|
20240102,143600,289567820,4325,4325,4325,4325,25
|
|
20240102,143500,289459695,4315,4315,4315,4315,0
|
|
20240102,143400,289459695,4315,4320,4320,4315,300
|
|
20240102,143300,288165185,4315,4315,4315,4315,0
|
|
20240102,143200,288165185,4315,4315,4315,4315,559
|
|
20240102,143100,285753100,4315,4315,4315,4315,95
|
|
20240102,143000,285343175,4315,4315,4315,4315,0
|
|
20240102,142900,285343175,4315,4315,4315,4315,0
|
|
20240102,142800,285343175,4315,4315,4315,4315,0
|
|
20240102,142700,285343175,4315,4315,4315,4315,0
|
|
20240102,142600,285343175,4315,4315,4315,4315,66
|
|
20240102,142500,285058385,4315,4315,4315,4315,0
|
|
20240102,142400,285058385,4315,4315,4315,4315,0
|
|
20240102,142300,285058385,4315,4315,4315,4315,119
|
|
20240102,142200,284544900,4315,4315,4315,4315,0
|
|
20240102,142100,284544900,4315,4320,4320,4315,1000
|
|
20240102,142000,280229675,4320,4320,4320,4320,428
|
|
20240102,141900,278380715,4325,4325,4325,4325,143
|
|
20240102,141800,277762240,4325,4325,4325,4325,0
|
|
20240102,141700,277762240,4325,4325,4325,4325,0
|
|
20240102,141600,277762240,4325,4325,4325,4325,2
|
|
20240102,141500,277753590,4325,4325,4325,4325,4
|
|
20240102,141400,277736290,4325,4325,4325,4325,10
|
|
20240102,141300,277693040,4325,4325,4325,4325,10
|
|
20240102,141200,277649790,4325,4325,4325,4325,0
|
|
20240102,141100,277649790,4325,4325,4325,4325,46
|
|
20240102,141000,277450840,4330,4325,4330,4325,17
|
|
20240102,140900,277377260,4330,4330,4330,4330,0
|
|
20240102,140800,277377260,4330,4330,4330,4330,1
|
|
20240102,140700,277372930,4325,4325,4325,4325,30
|
|
20240102,140600,277243180,4325,4325,4325,4325,200
|
|
20240102,140500,276378180,4325,4325,4325,4325,4
|
|
20240102,140400,276360880,4325,4325,4325,4325,0
|
|
20240102,140300,276360880,4325,4325,4325,4325,1069
|
|
20240102,140200,271737455,4320,4325,4325,4320,110
|
|
20240102,140100,271261755,4325,4325,4325,4325,0
|
|
20240102,140000,271261755,4325,4325,4325,4325,0
|
|
20240102,135900,271261755,4325,4325,4325,4325,0
|
|
20240102,135800,271261755,4325,4325,4325,4325,0
|
|
20240102,135700,271261755,4325,4325,4325,4325,0
|
|
20240102,135600,271261755,4325,4325,4325,4325,0
|
|
20240102,135500,271261755,4325,4325,4325,4325,0
|
|
20240102,135400,271261755,4325,4325,4325,4325,25
|
|
20240102,135300,271153630,4325,4325,4325,4325,1
|
|
20240102,135200,271149305,4320,4320,4320,4320,87
|
|
20240102,135100,270773465,4320,4320,4320,4320,110
|
|
20240102,135000,270298265,4320,4320,4320,4320,185
|
|
20240102,134900,269499065,4320,4320,4320,4320,100
|
|
20240102,134800,269067065,4320,4320,4320,4320,0
|
|
20240102,134700,269067065,4320,4320,4320,4320,0
|
|
20240102,134600,269067065,4320,4320,4320,4320,0
|
|
20240102,134500,269067065,4320,4320,4320,4320,0
|
|
20240102,134400,269067065,4320,4320,4320,4320,0
|
|
20240102,134300,269067065,4320,4320,4320,4320,0
|
|
20240102,134200,269067065,4320,4320,4320,4320,0
|
|
20240102,134100,269067065,4320,4320,4320,4320,0
|
|
20240102,134000,269067065,4320,4320,4320,4320,0
|
|
20240102,133900,269067065,4320,4320,4320,4320,4
|
|
20240102,133800,269049785,4325,4325,4325,4325,0
|
|
20240102,133700,269049785,4325,4325,4325,4325,0
|
|
20240102,133600,269049785,4325,4320,4325,4320,261
|
|
20240102,133500,267920995,4320,4320,4320,4320,0
|
|
20240102,133400,267920995,4320,4320,4320,4320,1
|
|
20240102,133300,267916675,4325,4325,4325,4325,200
|
|
20240102,133200,267051675,4325,4320,4325,4315,99
|
|
20240102,133100,266624410,4320,4320,4320,4320,0
|
|
20240102,133000,266624410,4320,4315,4320,4315,4
|
|
20240102,132900,266607140,4325,4325,4325,4325,13
|
|
20240102,132800,266550915,4325,4325,4325,4325,0
|
|
20240102,132700,266550915,4325,4325,4325,4325,11
|
|
20240102,132600,266503340,4320,4320,4320,4320,350
|
|
20240102,132500,264991340,4315,4315,4315,4315,0
|
|
20240102,132400,264991340,4315,4315,4315,4315,0
|
|
20240102,132300,264991340,4315,4315,4315,4315,0
|
|
20240102,132200,264991340,4315,4315,4315,4315,0
|
|
20240102,132100,264991340,4315,4315,4315,4315,0
|
|
20240102,132000,264991340,4315,4315,4315,4315,0
|
|
20240102,131900,264991340,4315,4315,4315,4315,0
|
|
20240102,131800,264991340,4315,4315,4315,4315,0
|
|
20240102,131700,264991340,4315,4315,4315,4315,25
|
|
20240102,131600,264883465,4320,4320,4320,4320,5
|
|
20240102,131500,264861865,4320,4320,4320,4320,100
|
|
20240102,131400,264429865,4320,4320,4320,4320,13
|
|
20240102,131300,264373705,4320,4320,4320,4320,0
|
|
20240102,131200,264373705,4320,4320,4320,4320,0
|
|
20240102,131100,264373705,4320,4320,4320,4320,0
|
|
20240102,131000,264373705,4320,4320,4320,4320,69
|
|
20240102,130900,264075625,4320,4320,4320,4320,0
|
|
20240102,130800,264075625,4320,4320,4320,4320,0
|
|
20240102,130700,264075625,4320,4320,4320,4320,0
|
|
20240102,130600,264075625,4320,4320,4320,4320,0
|
|
20240102,130500,264075625,4320,4320,4320,4320,10
|
|
20240102,130400,264032425,4315,4320,4320,4315,6
|
|
20240102,130300,264006520,4320,4320,4320,4320,0
|
|
20240102,130200,264006520,4320,4320,4320,4320,0
|
|
20240102,130100,264006520,4320,4320,4320,4320,0
|
|
20240102,130000,264006520,4320,4320,4320,4320,0
|
|
20240102,125900,264006520,4320,4320,4320,4320,0
|
|
20240102,125800,264006520,4320,4320,4320,4320,0
|
|
20240102,125700,264006520,4320,4320,4320,4320,13
|
|
20240102,125600,263950360,4320,4320,4320,4320,10
|
|
20240102,125500,263907160,4320,4320,4320,4320,1
|
|
20240102,125400,263902840,4320,4320,4320,4320,0
|
|
20240102,125300,263902840,4320,4320,4320,4320,13
|
|
20240102,125200,263846680,4325,4325,4325,4325,0
|
|
20240102,125100,263846680,4325,4325,4325,4325,0
|
|
20240102,125000,263846680,4325,4325,4325,4325,0
|
|
20240102,124900,263846680,4325,4325,4325,4325,16
|
|
20240102,124800,263777480,4325,4325,4325,4325,0
|
|
20240102,124700,263777480,4325,4325,4325,4325,5
|
|
20240102,124600,263755855,4325,4325,4325,4325,20
|
|
20240102,124500,263669355,4325,4325,4325,4325,45
|
|
20240102,124400,263474730,4325,4315,4325,4315,15
|
|
20240102,124300,263409995,4315,4315,4315,4315,128
|
|
20240102,124200,262857675,4315,4315,4315,4315,0
|
|
20240102,124100,262857675,4315,4315,4315,4315,0
|
|
20240102,124000,262857675,4315,4315,4315,4315,0
|
|
20240102,123900,262857675,4315,4315,4315,4315,0
|
|
20240102,123800,262857675,4315,4315,4315,4315,0
|
|
20240102,123700,262857675,4315,4315,4315,4315,0
|
|
20240102,123600,262857675,4315,4315,4315,4315,70
|
|
20240102,123500,262555625,4315,4315,4315,4315,0
|
|
20240102,123400,262555625,4315,4315,4315,4315,100
|
|
20240102,123300,262124125,4305,4310,4310,4305,250
|
|
20240102,123200,261047355,4315,4315,4315,4315,0
|
|
20240102,123100,261047355,4315,4315,4315,4315,0
|
|
20240102,123000,261047355,4315,4315,4315,4315,0
|
|
20240102,122900,261047355,4315,4315,4315,4315,0
|
|
20240102,122800,261047355,4315,4315,4315,4315,0
|
|
20240102,122700,261047355,4315,4315,4315,4315,0
|
|
20240102,122600,261047355,4315,4315,4315,4315,0
|
|
20240102,122500,261047355,4315,4320,4320,4315,98
|
|
20240102,122400,260624480,4325,4325,4325,4325,0
|
|
20240102,122300,260624480,4325,4325,4325,4325,0
|
|
20240102,122200,260624480,4325,4325,4325,4325,5
|
|
20240102,122100,260602855,4315,4315,4315,4315,1
|
|
20240102,122000,260598540,4310,4310,4310,4310,0
|
|
20240102,121900,260598540,4310,4310,4310,4310,0
|
|
20240102,121800,260598540,4310,4310,4310,4310,0
|
|
20240102,121700,260598540,4310,4310,4310,4310,0
|
|
20240102,121600,260598540,4310,4310,4310,4310,0
|
|
20240102,121500,260598540,4310,4310,4310,4310,0
|
|
20240102,121400,260598540,4310,4310,4310,4310,0
|
|
20240102,121300,260598540,4310,4315,4315,4310,576
|
|
20240102,121200,258115880,4310,4310,4310,4310,0
|
|
20240102,121100,258115880,4310,4310,4310,4310,0
|
|
20240102,121000,258115880,4310,4315,4315,4310,13
|
|
20240102,120900,258059825,4330,4330,4330,4330,0
|
|
20240102,120800,258059825,4330,4330,4330,4330,0
|
|
20240102,120700,258059825,4330,4330,4330,4330,2
|
|
20240102,120600,258051165,4310,4310,4310,4310,3
|
|
20240102,120500,258038235,4310,4310,4310,4310,0
|
|
20240102,120400,258038235,4310,4315,4315,4310,100
|
|
20240102,120300,257606960,4330,4330,4330,4330,9
|
|
20240102,120200,257567990,4330,4330,4330,4330,1
|
|
20240102,120100,257563660,4315,4315,4315,4315,0
|
|
20240102,120000,257563660,4315,4315,4315,4315,0
|
|
20240102,115900,257563660,4315,4315,4315,4315,0
|
|
20240102,115800,257563660,4315,4315,4315,4315,0
|
|
20240102,115700,257563660,4315,4315,4315,4315,0
|
|
20240102,115600,257563660,4315,4315,4315,4315,0
|
|
20240102,115500,257563660,4315,4315,4315,4315,0
|
|
20240102,115400,257563660,4315,4315,4315,4315,0
|
|
20240102,115300,257563660,4315,4315,4315,4315,0
|
|
20240102,115200,257563660,4315,4315,4315,4315,1575
|
|
20240102,115100,250767535,4315,4315,4315,4315,0
|
|
20240102,115000,250767535,4315,4315,4315,4315,0
|
|
20240102,114900,250767535,4315,4315,4315,4315,0
|
|
20240102,114800,250767535,4315,4330,4330,4315,350
|
|
20240102,114700,249255845,4330,4330,4330,4330,0
|
|
20240102,114600,249255845,4330,4330,4330,4330,0
|
|
20240102,114500,249255845,4330,4330,4330,4330,0
|
|
20240102,114400,249255845,4330,4330,4330,4330,635
|
|
20240102,114300,246506295,4330,4330,4330,4330,613
|
|
20240102,114200,243852005,4330,4330,4330,4330,1
|
|
20240102,114100,243847675,4325,4325,4325,4325,119
|
|
20240102,114000,243333000,4330,4330,4330,4330,0
|
|
20240102,113900,243333000,4330,4330,4330,4330,0
|
|
20240102,113800,243333000,4330,4330,4330,4330,101
|
|
20240102,113700,242895670,4330,4330,4330,4330,0
|
|
20240102,113600,242895670,4330,4330,4330,4330,0
|
|
20240102,113500,242895670,4330,4330,4330,4330,0
|
|
20240102,113400,242895670,4330,4330,4330,4330,611
|
|
20240102,113300,240250040,4330,4330,4330,4330,0
|
|
20240102,113200,240250040,4330,4330,4330,4330,0
|
|
20240102,113100,240250040,4330,4330,4330,4330,0
|
|
20240102,113000,240250040,4330,4330,4330,4330,42
|
|
20240102,112900,240068180,4325,4325,4330,4325,14
|
|
20240102,112800,240007575,4315,4315,4315,4315,162
|
|
20240102,112700,239308545,4315,4315,4315,4315,0
|
|
20240102,112600,239308545,4315,4315,4315,4315,0
|
|
20240102,112500,239308545,4315,4330,4330,4315,200
|
|
20240102,112400,238444020,4330,4325,4330,4325,796
|
|
20240102,112300,234997840,4330,4330,4330,4330,400
|
|
20240102,112200,233265840,4325,4320,4325,4320,648
|
|
20240102,112100,230464850,4310,4310,4310,4310,0
|
|
20240102,112000,230464850,4310,4310,4310,4310,20
|
|
20240102,111900,230378650,4310,4315,4315,4310,680
|
|
20240102,111800,227446250,4315,4315,4315,4315,57
|
|
20240102,111700,227200295,4315,4315,4315,4315,0
|
|
20240102,111600,227200295,4315,4315,4315,4315,95
|
|
20240102,111500,226790370,4315,4315,4315,4315,0
|
|
20240102,111400,226790370,4315,4315,4315,4315,0
|
|
20240102,111300,226790370,4315,4315,4315,4315,1
|
|
20240102,111200,226786055,4320,4320,4320,4320,0
|
|
20240102,111100,226786055,4320,4320,4320,4320,11
|
|
20240102,111000,226738535,4320,4320,4320,4320,0
|
|
20240102,110900,226738535,4320,4320,4320,4320,0
|
|
20240102,110800,226738535,4320,4320,4320,4320,1
|
|
20240102,110700,226734215,4325,4325,4325,4325,0
|
|
20240102,110600,226734215,4325,4325,4325,4325,569
|
|
20240102,110500,224273290,4325,4325,4325,4325,9
|
|
20240102,110400,224234365,4325,4325,4325,4325,0
|
|
20240102,110300,224234365,4325,4325,4330,4325,1816
|
|
20240102,110200,216380045,4325,4325,4325,4325,1
|
|
20240102,110100,216375720,4315,4315,4315,4315,0
|
|
20240102,110000,216375720,4315,4315,4315,4315,2144
|
|
20240102,105900,207124360,4315,4310,4315,4310,202
|
|
20240102,105800,206253730,4310,4310,4310,4310,552
|
|
20240102,105700,203874610,4315,4315,4315,4315,200
|
|
20240102,105600,203011610,4330,4320,4330,4315,210
|
|
20240102,105500,202105360,4320,4315,4320,4315,590
|
|
20240102,105400,199558200,4315,4320,4320,4315,228
|
|
20240102,105300,198574215,4320,4320,4320,4315,42
|
|
20240102,105200,198392875,4330,4330,4335,4330,62
|
|
20240102,105100,198124160,4335,4330,4335,4330,3800
|
|
20240102,105000,181655910,4330,4320,4335,4315,134
|
|
20240102,104900,181077240,4310,4340,4340,4310,1020
|
|
20240102,104800,176680975,4345,4335,4345,4335,3545
|
|
20240102,104700,161303325,4335,4330,4335,4325,6040
|
|
20240102,104600,135144335,4330,4330,4330,4330,1
|
|
20240102,104500,135140005,4330,4310,4330,4300,165
|
|
20240102,104400,134430205,4335,4315,4335,4315,1166
|
|
20240102,104300,129384300,4310,4310,4310,4310,1005
|
|
20240102,104200,125052750,4305,4300,4305,4295,5562
|
|
20240102,104100,101125545,4295,4290,4295,4290,1065
|
|
20240102,104000,96552370,4290,4290,4290,4290,807
|
|
20240102,103900,93090340,4290,4290,4290,4290,0
|
|
20240102,103800,93090340,4290,4290,4290,4290,900
|
|
20240102,103700,89229340,4290,4290,4290,4290,832
|
|
20240102,103600,85660060,4285,4280,4285,4280,1212
|
|
20240102,103500,80469930,4275,4275,4275,4275,470
|
|
20240102,103400,78460680,4275,4275,4275,4270,40
|
|
20240102,103300,78289730,4270,4275,4275,4270,870
|
|
20240102,103200,74570540,4275,4275,4275,4275,0
|
|
20240102,103100,74570540,4275,4275,4275,4275,1142
|
|
20240102,103000,69688490,4275,4275,4275,4275,13
|
|
20240102,102900,69632915,4275,4275,4275,4275,0
|
|
20240102,102800,69632915,4275,4275,4275,4275,0
|
|
20240102,102700,69632915,4275,4275,4275,4275,0
|
|
20240102,102600,69632915,4275,4275,4275,4275,0
|
|
20240102,102500,69632915,4275,4275,4275,4275,2
|
|
20240102,102400,69624365,4270,4270,4270,4270,200
|
|
20240102,102300,68770365,4275,4275,4275,4275,3
|
|
20240102,102200,68757540,4280,4280,4280,4280,0
|
|
20240102,102100,68757540,4280,4280,4280,4280,0
|
|
20240102,102000,68757540,4280,4275,4280,4275,240
|
|
20240102,101900,67730490,4275,4275,4275,4275,37
|
|
20240102,101800,67572315,4270,4260,4270,4260,3602
|
|
20240102,101700,52226620,4260,4260,4260,4260,0
|
|
20240102,101600,52226620,4260,4260,4260,4260,0
|
|
20240102,101500,52226620,4260,4260,4260,4260,0
|
|
20240102,101400,52226620,4260,4260,4260,4260,0
|
|
20240102,101300,52226620,4260,4225,4260,4220,310
|
|
20240102,101200,50918025,4220,4250,4260,4220,892
|
|
20240102,101100,47141685,4265,4265,4265,4265,0
|
|
20240102,101000,47141685,4265,4265,4265,4265,11
|
|
20240102,100900,47094770,4265,4245,4265,4245,113
|
|
20240102,100800,46614885,4260,4260,4260,4260,0
|
|
20240102,100700,46614885,4260,4255,4260,4255,107
|
|
20240102,100600,46159070,4255,4255,4255,4255,2000
|
|
20240102,100500,37649070,4255,4255,4255,4255,3561
|
|
20240102,100400,22497015,4245,4245,4245,4245,2915
|
|
20240102,100300,10122840,4245,4245,4245,4245,0
|
|
20240102,100200,10122840,4245,4245,4245,4245,5
|
|
20240102,100100,10101615,4245,4230,4245,4230,1127
|
|
20240102,100000,5334105,4230,4230,4245,4230,1261
|