680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201700,324461455,4310,4310,4310,4310,724
|
|
20240109,201600,324461455,4310,4310,4310,4310,0
|
|
20240109,201500,324461455,4310,4310,4310,4310,0
|
|
20240109,201400,324461455,4310,4310,4310,4310,0
|
|
20240109,201300,324461455,4310,4310,4310,4310,0
|
|
20240109,201200,324461455,4310,4310,4310,4310,0
|
|
20240109,201100,324461455,4310,4310,4310,4310,0
|
|
20240109,201000,324461455,4310,4310,4310,4310,0
|
|
20240109,200900,324461455,4310,4310,4310,4310,0
|
|
20240109,200800,324461455,4310,4310,4310,4310,0
|
|
20240109,200700,324461455,4310,4310,4310,4310,0
|
|
20240109,200600,324461455,4310,4310,4310,4310,0
|
|
20240109,200500,324461455,4310,4310,4310,4310,0
|
|
20240109,200400,324461455,4310,4310,4310,4310,0
|
|
20240109,200300,324461455,4310,4310,4310,4310,0
|
|
20240109,200200,324461455,4310,4310,4310,4310,0
|
|
20240109,200100,324461455,4310,4310,4310,4310,0
|
|
20240109,200000,324461455,4310,4310,4310,4310,0
|
|
20240109,195900,324461455,4310,4310,4310,4310,0
|
|
20240109,195800,324461455,4310,4310,4310,4310,0
|
|
20240109,195700,324461455,4310,4310,4310,4310,0
|
|
20240109,195600,324461455,4310,4310,4310,4310,0
|
|
20240109,195500,324461455,4310,4310,4310,4310,0
|
|
20240109,195400,324461455,4310,4310,4310,4310,0
|
|
20240109,195300,324461455,4310,4310,4310,4310,0
|
|
20240109,195200,324461455,4310,4310,4310,4310,0
|
|
20240109,195100,324461455,4310,4310,4310,4310,0
|
|
20240109,195000,324461455,4310,4310,4310,4310,0
|
|
20240109,194900,324461455,4310,4310,4310,4310,0
|
|
20240109,194800,324461455,4310,4310,4310,4310,0
|
|
20240109,194700,324461455,4310,4310,4310,4310,724
|
|
20240109,194600,324461455,4310,4310,4310,4310,0
|
|
20240109,194500,324461455,4310,4310,4310,4310,0
|
|
20240109,194400,324461455,4310,4310,4310,4310,0
|
|
20240109,194300,324461455,4310,4310,4310,4310,0
|
|
20240109,194200,324461455,4310,4310,4310,4310,0
|
|
20240109,194100,324461455,4310,4310,4310,4310,0
|
|
20240109,194000,324461455,4310,4310,4310,4310,0
|
|
20240109,193900,324461455,4310,4310,4310,4310,0
|
|
20240109,193800,324461455,4310,4310,4310,4310,0
|
|
20240109,193700,324461455,4310,4310,4310,4310,0
|
|
20240109,193600,324461455,4310,4310,4310,4310,0
|
|
20240109,193500,324461455,4310,4310,4310,4310,0
|
|
20240109,193400,324461455,4310,4310,4310,4310,0
|
|
20240109,193300,324461455,4310,4310,4310,4310,0
|
|
20240109,193200,324461455,4310,4310,4310,4310,0
|
|
20240109,193100,324461455,4310,4310,4310,4310,0
|
|
20240109,193000,324461455,4310,4310,4310,4310,0
|
|
20240109,192900,324461455,4310,4310,4310,4310,0
|
|
20240109,192800,324461455,4310,4310,4310,4310,0
|
|
20240109,192700,324461455,4310,4310,4310,4310,0
|
|
20240109,192600,324461455,4310,4310,4310,4310,0
|
|
20240109,192500,324461455,4310,4310,4310,4310,0
|
|
20240109,192400,324461455,4310,4310,4310,4310,0
|
|
20240109,192300,324461455,4310,4310,4310,4310,0
|
|
20240109,192200,324461455,4310,4310,4310,4310,0
|
|
20240109,192100,324461455,4310,4310,4310,4310,0
|
|
20240109,192000,324461455,4310,4310,4310,4310,0
|
|
20240109,191900,324461455,4310,4310,4310,4310,0
|
|
20240109,191800,324461455,4310,4310,4310,4310,0
|
|
20240109,191700,324461455,4310,4310,4310,4310,724
|
|
20240109,191600,324461455,4310,4310,4310,4310,0
|
|
20240109,191500,324461455,4310,4310,4310,4310,0
|
|
20240109,191400,324461455,4310,4310,4310,4310,0
|
|
20240109,191300,324461455,4310,4310,4310,4310,0
|
|
20240109,191200,324461455,4310,4310,4310,4310,0
|
|
20240109,191100,324461455,4310,4310,4310,4310,0
|
|
20240109,191000,324461455,4310,4310,4310,4310,0
|
|
20240109,190900,324461455,4310,4310,4310,4310,0
|
|
20240109,190800,324461455,4310,4310,4310,4310,0
|
|
20240109,190700,324461455,4310,4310,4310,4310,0
|
|
20240109,190600,324461455,4310,4310,4310,4310,0
|
|
20240109,190500,324461455,4310,4310,4310,4310,0
|
|
20240109,190400,324461455,4310,4310,4310,4310,0
|
|
20240109,190300,324461455,4310,4310,4310,4310,0
|
|
20240109,190200,324461455,4310,4310,4310,4310,0
|
|
20240109,190100,324461455,4310,4310,4310,4310,0
|
|
20240109,190000,324461455,4310,4310,4310,4310,0
|
|
20240109,185900,324461455,4310,4310,4310,4310,0
|
|
20240109,185800,324461455,4310,4310,4310,4310,0
|
|
20240109,185700,324461455,4310,4310,4310,4310,0
|
|
20240109,185600,324461455,4310,4310,4310,4310,0
|
|
20240109,185500,324461455,4310,4310,4310,4310,0
|
|
20240109,185400,324461455,4310,4310,4310,4310,0
|
|
20240109,185300,324461455,4310,4310,4310,4310,0
|
|
20240109,185200,324461455,4310,4310,4310,4310,0
|
|
20240109,185100,324461455,4310,4310,4310,4310,0
|
|
20240109,185000,324461455,4310,4310,4310,4310,0
|
|
20240109,184900,324461455,4310,4310,4310,4310,0
|
|
20240109,184800,324461455,4310,4310,4310,4310,0
|
|
20240109,184700,324461455,4310,4310,4310,4310,724
|
|
20240109,184600,324461455,4310,4310,4310,4310,0
|
|
20240109,184500,324461455,4310,4310,4310,4310,0
|
|
20240109,184400,324461455,4310,4310,4310,4310,0
|
|
20240109,184300,324461455,4310,4310,4310,4310,0
|
|
20240109,184200,324461455,4310,4310,4310,4310,0
|
|
20240109,184100,324461455,4310,4310,4310,4310,0
|
|
20240109,184000,324461455,4310,4310,4310,4310,0
|
|
20240109,183900,324461455,4310,4310,4310,4310,0
|
|
20240109,183800,324461455,4310,4310,4310,4310,0
|
|
20240109,183700,324461455,4310,4310,4310,4310,0
|
|
20240109,183600,324461455,4310,4310,4310,4310,0
|
|
20240109,183500,324461455,4310,4310,4310,4310,0
|
|
20240109,183400,324461455,4310,4310,4310,4310,0
|
|
20240109,183300,324461455,4310,4310,4310,4310,0
|
|
20240109,183200,324461455,4310,4310,4310,4310,0
|
|
20240109,183100,324461455,4310,4310,4310,4310,0
|
|
20240109,183000,324461455,4310,4310,4310,4310,0
|
|
20240109,182900,324461455,4310,4310,4310,4310,0
|
|
20240109,182800,324461455,4310,4310,4310,4310,0
|
|
20240109,182700,324461455,4310,4310,4310,4310,0
|
|
20240109,182600,324461455,4310,4310,4310,4310,0
|
|
20240109,182500,324461455,4310,4310,4310,4310,0
|
|
20240109,182400,324461455,4310,4310,4310,4310,0
|
|
20240109,182300,324461455,4310,4310,4310,4310,0
|
|
20240109,182200,324461455,4310,4310,4310,4310,0
|
|
20240109,182100,324461455,4310,4310,4310,4310,0
|
|
20240109,182000,324461455,4310,4310,4310,4310,0
|
|
20240109,181900,324461455,4310,4310,4310,4310,0
|
|
20240109,181800,324461455,4310,4310,4310,4310,0
|
|
20240109,181700,324461455,4310,4310,4310,4310,724
|
|
20240109,181600,324461455,4310,4310,4310,4310,0
|
|
20240109,181500,324461455,4310,4310,4310,4310,0
|
|
20240109,181400,324461455,4310,4310,4310,4310,0
|
|
20240109,181300,324461455,4310,4310,4310,4310,0
|
|
20240109,181200,324461455,4310,4310,4310,4310,0
|
|
20240109,181100,324461455,4310,4310,4310,4310,0
|
|
20240109,181000,324461455,4310,4310,4310,4310,0
|
|
20240109,180900,324461455,4310,4310,4310,4310,0
|
|
20240109,180800,324461455,4310,4310,4310,4310,0
|
|
20240109,180700,324461455,4310,4310,4310,4310,0
|
|
20240109,180600,324461455,4310,4310,4310,4310,0
|
|
20240109,180500,324461455,4310,4310,4310,4310,0
|
|
20240109,180400,324461455,4310,4310,4310,4310,0
|
|
20240109,180300,324461455,4310,4310,4310,4310,0
|
|
20240109,180200,324461455,4310,4310,4310,4310,0
|
|
20240109,180100,324461455,4310,4310,4310,4310,0
|
|
20240109,180000,324461455,4310,4310,4310,4310,0
|
|
20240109,175900,324461455,4310,4310,4310,4310,0
|
|
20240109,175800,324461455,4310,4310,4310,4310,0
|
|
20240109,175700,324461455,4310,4310,4310,4310,0
|
|
20240109,175600,324461455,4310,4310,4310,4310,0
|
|
20240109,175500,324461455,4310,4310,4310,4310,0
|
|
20240109,175400,324461455,4310,4310,4310,4310,0
|
|
20240109,175300,324461455,4310,4310,4310,4310,0
|
|
20240109,175200,324461455,4310,4310,4310,4310,0
|
|
20240109,175100,324461455,4310,4310,4310,4310,0
|
|
20240109,175000,324461455,4310,4310,4310,4310,0
|
|
20240109,174900,324461455,4310,4310,4310,4310,0
|
|
20240109,174800,324461455,4310,4310,4310,4310,0
|
|
20240109,174700,324461455,4310,4310,4310,4310,724
|
|
20240109,174600,324461455,4310,4310,4310,4310,0
|
|
20240109,174500,324461455,4310,4310,4310,4310,0
|
|
20240109,174400,324461455,4310,4310,4310,4310,0
|
|
20240109,174300,324461455,4310,4310,4310,4310,0
|
|
20240109,174200,324461455,4310,4310,4310,4310,0
|
|
20240109,174100,324461455,4310,4310,4310,4310,0
|
|
20240109,174000,324461455,4310,4310,4310,4310,0
|
|
20240109,173900,324461455,4310,4310,4310,4310,0
|
|
20240109,173800,324461455,4310,4310,4310,4310,0
|
|
20240109,173700,324461455,4310,4310,4310,4310,0
|
|
20240109,173600,324461455,4310,4310,4310,4310,0
|
|
20240109,173500,324461455,4310,4310,4310,4310,0
|
|
20240109,173400,324461455,4310,4310,4310,4310,0
|
|
20240109,173300,324461455,4310,4310,4310,4310,0
|
|
20240109,173200,324461455,4310,4310,4310,4310,0
|
|
20240109,173100,324461455,4310,4310,4310,4310,0
|
|
20240109,173000,324461455,4310,4310,4310,4310,0
|
|
20240109,172900,324461455,4310,4310,4310,4310,0
|
|
20240109,172800,324461455,4310,4310,4310,4310,0
|
|
20240109,172700,324461455,4310,4310,4310,4310,0
|
|
20240109,172600,324461455,4310,4310,4310,4310,0
|
|
20240109,172500,324461455,4310,4310,4310,4310,0
|
|
20240109,172400,324461455,4310,4310,4310,4310,0
|
|
20240109,172300,324461455,4310,4310,4310,4310,0
|
|
20240109,172200,324461455,4310,4310,4310,4310,0
|
|
20240109,172100,324461455,4310,4310,4310,4310,0
|
|
20240109,172000,324461455,4310,4310,4310,4310,0
|
|
20240109,171900,324461455,4310,4310,4310,4310,0
|
|
20240109,171800,324461455,4310,4310,4310,4310,0
|
|
20240109,171700,324461455,4310,4310,4310,4310,724
|
|
20240109,171600,324461455,4310,4310,4310,4310,0
|
|
20240109,171500,324461455,4310,4310,4310,4310,0
|
|
20240109,171400,324461455,4310,4310,4310,4310,0
|
|
20240109,171300,324461455,4310,4310,4310,4310,0
|
|
20240109,171200,324461455,4310,4310,4310,4310,0
|
|
20240109,171100,324461455,4310,4310,4310,4310,0
|
|
20240109,171000,324461455,4310,4310,4310,4310,0
|
|
20240109,170900,324461455,4310,4310,4310,4310,0
|
|
20240109,170800,324461455,4310,4310,4310,4310,0
|
|
20240109,170700,324461455,4310,4310,4310,4310,0
|
|
20240109,170600,324461455,4310,4310,4310,4310,0
|
|
20240109,170500,324461455,4310,4310,4310,4310,0
|
|
20240109,170400,324461455,4310,4310,4310,4310,0
|
|
20240109,170300,324461455,4310,4310,4310,4310,0
|
|
20240109,170200,324461455,4310,4310,4310,4310,0
|
|
20240109,170100,324461455,4310,4310,4310,4310,0
|
|
20240109,170000,324461455,4310,4310,4310,4310,0
|
|
20240109,165900,324461455,4310,4310,4310,4310,0
|
|
20240109,165800,324461455,4310,4310,4310,4310,0
|
|
20240109,165700,324461455,4310,4310,4310,4310,0
|
|
20240109,165600,324461455,4310,4310,4310,4310,0
|
|
20240109,165500,324461455,4310,4310,4310,4310,0
|
|
20240109,165400,324461455,4310,4310,4310,4310,0
|
|
20240109,165300,324461455,4310,4310,4310,4310,0
|
|
20240109,165200,324461455,4310,4310,4310,4310,0
|
|
20240109,165100,324461455,4310,4310,4310,4310,0
|
|
20240109,165000,324461455,4310,4310,4310,4310,0
|
|
20240109,164900,324461455,4310,4310,4310,4310,0
|
|
20240109,164800,324461455,4310,4310,4310,4310,0
|
|
20240109,164700,324461455,4310,4310,4310,4310,724
|
|
20240109,164600,324461455,4310,4310,4310,4310,0
|
|
20240109,164500,324461455,4310,4310,4310,4310,0
|
|
20240109,164400,324461455,4310,4310,4310,4310,0
|
|
20240109,164300,324461455,4310,4310,4310,4310,0
|
|
20240109,164200,324461455,4310,4310,4310,4310,0
|
|
20240109,164100,324461455,4310,4310,4310,4310,0
|
|
20240109,164000,324461455,4310,4310,4310,4310,0
|
|
20240109,163900,324461455,4310,4310,4310,4310,0
|
|
20240109,163800,324461455,4310,4310,4310,4310,0
|
|
20240109,163700,324461455,4310,4310,4310,4310,0
|
|
20240109,163600,324461455,4310,4310,4310,4310,0
|
|
20240109,163500,324461455,4310,4310,4310,4310,0
|
|
20240109,163400,324461455,4310,4310,4310,4310,0
|
|
20240109,163300,324461455,4310,4310,4310,4310,0
|
|
20240109,163200,324461455,4310,4310,4310,4310,0
|
|
20240109,163100,324461455,4310,4310,4310,4310,0
|
|
20240109,163000,324461455,4310,4310,4310,4310,0
|
|
20240109,162900,324461455,4310,4310,4310,4310,0
|
|
20240109,162800,324461455,4310,4310,4310,4310,0
|
|
20240109,162700,324461455,4310,4310,4310,4310,0
|
|
20240109,162600,324461455,4310,4310,4310,4310,0
|
|
20240109,162500,324461455,4310,4310,4310,4310,0
|
|
20240109,162400,324461455,4310,4310,4310,4310,0
|
|
20240109,162300,324461455,4310,4310,4310,4310,0
|
|
20240109,162200,324461455,4310,4310,4310,4310,0
|
|
20240109,162100,324461455,4310,4310,4310,4310,0
|
|
20240109,162000,324461455,4310,4310,4310,4310,0
|
|
20240109,161900,324461455,4310,4310,4310,4310,0
|
|
20240109,161800,324461455,4310,4310,4310,4310,0
|
|
20240109,161700,324461455,4310,4310,4310,4310,724
|
|
20240109,161600,324461455,4310,4310,4310,4310,0
|
|
20240109,161500,324461455,4310,4310,4310,4310,0
|
|
20240109,161400,324461455,4310,4310,4310,4310,0
|
|
20240109,161300,324461455,4310,4310,4310,4310,0
|
|
20240109,161200,324461455,4310,4310,4310,4310,0
|
|
20240109,161100,324461455,4310,4310,4310,4310,0
|
|
20240109,161000,324461455,4310,4310,4310,4310,0
|
|
20240109,160900,324461455,4310,4310,4310,4310,0
|
|
20240109,160800,324461455,4310,4310,4310,4310,0
|
|
20240109,160700,324461455,4310,4310,4310,4310,0
|
|
20240109,160600,324461455,4310,4310,4310,4310,0
|
|
20240109,160500,324461455,4310,4310,4310,4310,0
|
|
20240109,160400,324461455,4310,4310,4310,4310,0
|
|
20240109,160300,324461455,4310,4310,4310,4310,0
|
|
20240109,160200,324461455,4310,4310,4310,4310,0
|
|
20240109,160100,324461455,4310,4310,4310,4310,0
|
|
20240109,160000,324461455,4310,4310,4310,4310,0
|
|
20240109,155900,324461455,4310,4310,4310,4310,0
|
|
20240109,155800,324461455,4310,4310,4310,4310,0
|
|
20240109,155700,324461455,4310,4310,4310,4310,0
|
|
20240109,155600,324461455,4310,4310,4310,4310,0
|
|
20240109,155500,324461455,4310,4310,4310,4310,0
|
|
20240109,155400,324461455,4310,4310,4310,4310,0
|
|
20240109,155300,324461455,4310,4310,4310,4310,0
|
|
20240109,155200,324461455,4310,4310,4310,4310,0
|
|
20240109,155100,324461455,4310,4310,4310,4310,0
|
|
20240109,155000,324461455,4310,4310,4310,4310,0
|
|
20240109,154900,324461455,4310,4310,4310,4310,0
|
|
20240109,154800,324461455,4310,4310,4310,4310,0
|
|
20240109,154700,324461455,4310,4310,4310,4310,724
|
|
20240109,154600,324461455,4310,4310,4310,4310,0
|
|
20240109,154500,324461455,4310,4310,4310,4310,0
|
|
20240109,154400,324461455,4310,4310,4310,4310,0
|
|
20240109,154300,324461455,4310,4310,4310,4310,0
|
|
20240109,154200,324461455,4310,4310,4310,4310,0
|
|
20240109,154100,324461455,4310,4310,4310,4310,0
|
|
20240109,154000,324461455,4310,4310,4310,4310,0
|
|
20240109,153900,324461455,4310,4310,4310,4310,0
|
|
20240109,153800,324461455,4310,4310,4310,4310,0
|
|
20240109,153700,324461455,4310,4310,4310,4310,0
|
|
20240109,153600,324461455,4310,4310,4310,4310,0
|
|
20240109,153500,324461455,4310,4310,4310,4310,0
|
|
20240109,153400,324461455,4310,4310,4310,4310,0
|
|
20240109,153300,324461455,4310,4310,4310,4310,0
|
|
20240109,153200,324461455,4310,4310,4310,4310,0
|
|
20240109,153100,324461455,4310,4310,4310,4310,0
|
|
20240109,153000,324461455,4310,4310,4310,4310,724
|
|
20240109,152900,321341015,4310,4310,4310,4310,0
|
|
20240109,152800,321341015,4310,4310,4310,4310,0
|
|
20240109,152700,321341015,4310,4310,4310,4310,0
|
|
20240109,152600,321341015,4310,4310,4310,4310,0
|
|
20240109,152500,321341015,4310,4310,4310,4310,0
|
|
20240109,152400,321341015,4310,4310,4310,4310,0
|
|
20240109,152300,321341015,4310,4310,4310,4310,0
|
|
20240109,152200,321341015,4310,4310,4310,4310,0
|
|
20240109,152100,321341015,4310,4310,4310,4310,0
|
|
20240109,152000,321341015,4310,4310,4310,4310,0
|
|
20240109,151900,321341015,4310,4290,4310,4290,38
|
|
20240109,151800,321177435,4310,4310,4310,4305,20
|
|
20240109,151700,321091325,4305,4285,4305,4285,19
|
|
20240109,151600,321009550,4310,4305,4310,4305,30
|
|
20240109,151500,320880390,4305,4305,4305,4305,7
|
|
20240109,151400,320850255,4305,4305,4305,4305,0
|
|
20240109,151300,320850255,4305,4305,4305,4305,1
|
|
20240109,151200,320845950,4280,4310,4310,4280,2
|
|
20240109,151100,320837360,4305,4280,4305,4280,37
|
|
20240109,151000,320678190,4310,4310,4310,4310,0
|
|
20240109,150900,320678190,4310,4310,4310,4310,0
|
|
20240109,150800,320678190,4310,4310,4310,4310,0
|
|
20240109,150700,320678190,4310,4310,4310,4310,0
|
|
20240109,150600,320678190,4310,4300,4310,4300,9
|
|
20240109,150500,320639460,4280,4280,4280,4280,0
|
|
20240109,150400,320639460,4280,4280,4280,4280,0
|
|
20240109,150300,320639460,4280,4290,4290,4280,304
|
|
20240109,150200,319336310,4295,4295,4295,4295,700
|
|
20240109,150100,316329810,4310,4310,4310,4310,0
|
|
20240109,150000,316329810,4310,4310,4310,4310,0
|
|
20240109,145900,316329810,4310,4310,4310,4285,8
|
|
20240109,145800,316295380,4305,4300,4305,4300,83
|
|
20240109,145700,315938155,4285,4300,4305,4285,19
|
|
20240109,145600,315856465,4300,4300,4300,4300,1
|
|
20240109,145500,315852165,4305,4305,4305,4305,0
|
|
20240109,145400,315852165,4305,4305,4305,4305,1
|
|
20240109,145300,315847860,4280,4280,4280,4280,0
|
|
20240109,145200,315847860,4280,4290,4290,4280,2126
|
|
20240109,145100,306745980,4290,4290,4290,4290,0
|
|
20240109,145000,306745980,4290,4290,4290,4290,100
|
|
20240109,144900,306316980,4310,4310,4310,4310,1
|
|
20240109,144800,306312670,4305,4290,4305,4290,52
|
|
20240109,144700,306088825,4305,4305,4305,4305,0
|
|
20240109,144600,306088825,4305,4305,4305,4305,0
|
|
20240109,144500,306088825,4305,4305,4305,4305,0
|
|
20240109,144400,306088825,4305,4305,4305,4305,1
|
|
20240109,144300,306084520,4285,4285,4285,4285,3064
|
|
20240109,144200,292955280,4285,4305,4305,4285,2393
|
|
20240109,144100,282693410,4310,4305,4310,4305,2
|
|
20240109,144000,282684795,4310,4310,4310,4310,0
|
|
20240109,143900,282684795,4310,4310,4310,4310,1
|
|
20240109,143800,282680485,4310,4295,4310,4295,3
|
|
20240109,143700,282667585,4310,4310,4310,4310,0
|
|
20240109,143600,282667585,4310,4310,4310,4310,0
|
|
20240109,143500,282667585,4310,4310,4310,4310,0
|
|
20240109,143400,282667585,4310,4310,4310,4310,0
|
|
20240109,143300,282667585,4310,4310,4310,4310,0
|
|
20240109,143200,282667585,4310,4310,4310,4310,0
|
|
20240109,143100,282667585,4310,4310,4310,4310,6
|
|
20240109,143000,282641725,4310,4305,4310,4305,13
|
|
20240109,142900,282585745,4300,4300,4300,4300,0
|
|
20240109,142800,282585745,4300,4300,4300,4300,0
|
|
20240109,142700,282585745,4300,4300,4300,4300,1100
|
|
20240109,142600,277855745,4300,4300,4300,4300,0
|
|
20240109,142500,277855745,4300,4300,4300,4300,40
|
|
20240109,142400,277683745,4300,4300,4300,4300,700
|
|
20240109,142300,274673745,4300,4300,4300,4300,0
|
|
20240109,142200,274673745,4300,4300,4300,4300,0
|
|
20240109,142100,274673745,4300,4300,4300,4300,0
|
|
20240109,142000,274673745,4300,4300,4300,4300,0
|
|
20240109,141900,274673745,4300,4300,4300,4300,1
|
|
20240109,141800,274669445,4295,4295,4295,4295,0
|
|
20240109,141700,274669445,4295,4295,4295,4295,0
|
|
20240109,141600,274669445,4295,4295,4295,4295,0
|
|
20240109,141500,274669445,4295,4295,4295,4295,0
|
|
20240109,141400,274669445,4295,4295,4295,4295,1
|
|
20240109,141300,274665150,4300,4300,4300,4300,0
|
|
20240109,141200,274665150,4300,4300,4300,4300,0
|
|
20240109,141100,274665150,4300,4300,4300,4300,0
|
|
20240109,141000,274665150,4300,4300,4300,4300,0
|
|
20240109,140900,274665150,4300,4300,4300,4300,0
|
|
20240109,140800,274665150,4300,4300,4300,4300,0
|
|
20240109,140700,274665150,4300,4300,4300,4300,1
|
|
20240109,140600,274660850,4295,4295,4295,4295,0
|
|
20240109,140500,274660850,4295,4295,4295,4295,0
|
|
20240109,140400,274660850,4295,4295,4295,4295,11
|
|
20240109,140300,274613605,4300,4300,4300,4300,0
|
|
20240109,140200,274613605,4300,4300,4300,4300,0
|
|
20240109,140100,274613605,4300,4300,4300,4300,0
|
|
20240109,140000,274613605,4300,4300,4300,4300,0
|
|
20240109,135900,274613605,4300,4300,4300,4300,0
|
|
20240109,135800,274613605,4300,4300,4300,4300,0
|
|
20240109,135700,274613605,4300,4300,4300,4300,1
|
|
20240109,135600,274609305,4300,4300,4300,4300,0
|
|
20240109,135500,274609305,4300,4300,4300,4300,0
|
|
20240109,135400,274609305,4300,4300,4300,4300,0
|
|
20240109,135300,274609305,4300,4300,4300,4300,0
|
|
20240109,135200,274609305,4300,4300,4300,4300,0
|
|
20240109,135100,274609305,4300,4300,4300,4300,0
|
|
20240109,135000,274609305,4300,4300,4300,4300,0
|
|
20240109,134900,274609305,4300,4300,4300,4300,0
|
|
20240109,134800,274609305,4300,4300,4300,4300,100
|
|
20240109,134700,274179305,4300,4300,4300,4300,0
|
|
20240109,134600,274179305,4300,4300,4300,4300,0
|
|
20240109,134500,274179305,4300,4300,4300,4300,3
|
|
20240109,134400,274166405,4300,4300,4300,4300,1
|
|
20240109,134300,274162105,4285,4285,4285,4285,109
|
|
20240109,134200,273695040,4300,4285,4300,4285,31
|
|
20240109,134100,273562160,4300,4300,4300,4300,0
|
|
20240109,134000,273562160,4300,4300,4300,4300,0
|
|
20240109,133900,273562160,4300,4300,4300,4300,0
|
|
20240109,133800,273562160,4300,4300,4300,4300,1
|
|
20240109,133700,273557860,4285,4295,4295,4285,346
|
|
20240109,133600,272074030,4300,4300,4300,4300,0
|
|
20240109,133500,272074030,4300,4305,4305,4300,10
|
|
20240109,133400,272031005,4310,4310,4310,4310,0
|
|
20240109,133300,272031005,4310,4315,4320,4310,16
|
|
20240109,133200,271961970,4300,4300,4300,4300,0
|
|
20240109,133100,271961970,4300,4300,4300,4300,0
|
|
20240109,133000,271961970,4300,4300,4300,4300,1779
|
|
20240109,132900,264312270,4290,4295,4295,4290,4
|
|
20240109,132800,264295095,4305,4320,4320,4305,35
|
|
20240109,132700,264144405,4320,4320,4320,4320,0
|
|
20240109,132600,264144405,4320,4320,4320,4320,0
|
|
20240109,132500,264144405,4320,4320,4320,4320,0
|
|
20240109,132400,264144405,4320,4320,4320,4320,0
|
|
20240109,132300,264144405,4320,4320,4320,4320,0
|
|
20240109,132200,264144405,4320,4320,4320,4320,0
|
|
20240109,132100,264144405,4320,4320,4320,4320,0
|
|
20240109,132000,264144405,4320,4315,4320,4315,2
|
|
20240109,131900,264135770,4300,4315,4320,4300,3353
|
|
20240109,131800,249667810,4315,4315,4315,4315,1
|
|
20240109,131700,249663495,4315,4315,4315,4315,0
|
|
20240109,131600,249663495,4315,4315,4315,4315,0
|
|
20240109,131500,249663495,4315,4315,4315,4315,0
|
|
20240109,131400,249663495,4315,4315,4315,4315,0
|
|
20240109,131300,249663495,4315,4315,4315,4315,0
|
|
20240109,131200,249663495,4315,4315,4315,4315,1
|
|
20240109,131100,249659180,4315,4315,4315,4315,0
|
|
20240109,131000,249659180,4315,4315,4315,4315,0
|
|
20240109,130900,249659180,4315,4315,4315,4315,0
|
|
20240109,130800,249659180,4315,4315,4315,4315,1
|
|
20240109,130700,249654865,4315,4315,4315,4315,0
|
|
20240109,130600,249654865,4315,4315,4315,4315,0
|
|
20240109,130500,249654865,4315,4315,4315,4315,0
|
|
20240109,130400,249654865,4315,4315,4315,4315,0
|
|
20240109,130300,249654865,4315,4315,4315,4315,0
|
|
20240109,130200,249654865,4315,4315,4315,4315,0
|
|
20240109,130100,249654865,4315,4315,4315,4315,0
|
|
20240109,130000,249654865,4315,4315,4315,4315,1
|
|
20240109,125900,249650550,4315,4295,4315,4285,31
|
|
20240109,125800,249517510,4315,4315,4315,4315,0
|
|
20240109,125700,249517510,4315,4315,4315,4315,0
|
|
20240109,125600,249517510,4315,4315,4315,4315,0
|
|
20240109,125500,249517510,4315,4300,4315,4300,9
|
|
20240109,125400,249478775,4285,4285,4285,4285,0
|
|
20240109,125300,249478775,4285,4285,4285,4285,0
|
|
20240109,125200,249478775,4285,4285,4285,4285,0
|
|
20240109,125100,249478775,4285,4295,4295,4285,2419
|
|
20240109,125000,239101240,4315,4315,4315,4315,0
|
|
20240109,124900,239101240,4315,4315,4315,4315,0
|
|
20240109,124800,239101240,4315,4315,4315,4315,1
|
|
20240109,124700,239096925,4285,4285,4285,4285,0
|
|
20240109,124600,239096925,4285,4290,4290,4285,2095
|
|
20240109,124500,230109395,4290,4290,4290,4290,0
|
|
20240109,124400,230109395,4290,4300,4300,4290,100
|
|
20240109,124300,229679530,4315,4315,4315,4315,0
|
|
20240109,124200,229679530,4315,4315,4315,4315,4
|
|
20240109,124100,229662270,4290,4290,4290,4290,0
|
|
20240109,124000,229662270,4290,4290,4290,4290,0
|
|
20240109,123900,229662270,4290,4300,4300,4290,100
|
|
20240109,123800,229232280,4300,4305,4305,4300,1600
|
|
20240109,123700,222352220,4300,4300,4300,4300,0
|
|
20240109,123600,222352220,4300,4300,4300,4300,0
|
|
20240109,123500,222352220,4300,4300,4300,4300,0
|
|
20240109,123400,222352220,4300,4315,4315,4300,202
|
|
20240109,123300,221483415,4310,4310,4310,4310,11
|
|
20240109,123200,221436005,4305,4305,4305,4305,259
|
|
20240109,123100,220321010,4305,4305,4305,4305,0
|
|
20240109,123000,220321010,4305,4305,4305,4305,0
|
|
20240109,122900,220321010,4305,4305,4305,4305,1
|
|
20240109,122800,220316705,4315,4315,4315,4315,0
|
|
20240109,122700,220316705,4315,4315,4315,4315,0
|
|
20240109,122600,220316705,4315,4315,4315,4315,0
|
|
20240109,122500,220316705,4315,4300,4315,4300,602
|
|
20240109,122400,217727730,4300,4300,4300,4300,10
|
|
20240109,122300,217684730,4295,4295,4295,4295,100
|
|
20240109,122200,217255230,4295,4290,4295,4290,9353
|
|
20240109,122100,177086350,4290,4290,4290,4290,0
|
|
20240109,122000,177086350,4290,4290,4290,4290,0
|
|
20240109,121900,177086350,4290,4290,4290,4290,0
|
|
20240109,121800,177086350,4290,4290,4290,4290,0
|
|
20240109,121700,177086350,4290,4290,4290,4290,0
|
|
20240109,121600,177086350,4290,4290,4290,4290,0
|
|
20240109,121500,177086350,4290,4290,4290,4290,0
|
|
20240109,121400,177086350,4290,4270,4290,4270,322
|
|
20240109,121300,175710330,4270,4275,4275,4270,141
|
|
20240109,121200,175108055,4275,4275,4275,4275,20
|
|
20240109,121100,175022555,4275,4275,4275,4275,613
|
|
20240109,121000,172401980,4275,4275,4275,4275,0
|
|
20240109,120900,172401980,4275,4275,4275,4275,300
|
|
20240109,120800,171119480,4280,4285,4285,4280,800
|
|
20240109,120700,167694525,4290,4290,4290,4290,0
|
|
20240109,120600,167694525,4290,4290,4290,4290,0
|
|
20240109,120500,167694525,4290,4290,4290,4290,0
|
|
20240109,120400,167694525,4290,4290,4290,4290,0
|
|
20240109,120300,167694525,4290,4290,4290,4290,0
|
|
20240109,120200,167694525,4290,4290,4290,4290,0
|
|
20240109,120100,167694525,4290,4290,4290,4290,1
|
|
20240109,120000,167690235,4285,4285,4285,4285,0
|
|
20240109,115900,167690235,4285,4285,4285,4285,0
|
|
20240109,115800,167690235,4285,4285,4285,4285,109
|
|
20240109,115700,167223170,4290,4290,4290,4290,0
|
|
20240109,115600,167223170,4290,4290,4290,4290,0
|
|
20240109,115500,167223170,4290,4290,4290,4290,0
|
|
20240109,115400,167223170,4290,4290,4290,4290,1
|
|
20240109,115300,167218880,4290,4290,4290,4290,0
|
|
20240109,115200,167218880,4290,4290,4290,4290,0
|
|
20240109,115100,167218880,4290,4290,4290,4290,0
|
|
20240109,115000,167218880,4290,4290,4290,4290,0
|
|
20240109,114900,167218880,4290,4290,4290,4290,0
|
|
20240109,114800,167218880,4290,4290,4290,4290,0
|
|
20240109,114700,167218880,4290,4290,4290,4290,68
|
|
20240109,114600,166927160,4295,4295,4295,4295,0
|
|
20240109,114500,166927160,4295,4295,4295,4295,0
|
|
20240109,114400,166927160,4295,4295,4295,4295,0
|
|
20240109,114300,166927160,4295,4290,4295,4290,861
|
|
20240109,114200,163232970,4285,4285,4285,4285,0
|
|
20240109,114100,163232970,4285,4285,4285,4285,0
|
|
20240109,114000,163232970,4285,4285,4285,4285,119
|
|
20240109,113900,162723055,4285,4285,4285,4285,0
|
|
20240109,113800,162723055,4285,4285,4285,4285,14
|
|
20240109,113700,162663065,4285,4285,4285,4285,0
|
|
20240109,113600,162663065,4285,4285,4285,4285,0
|
|
20240109,113500,162663065,4285,4285,4285,4285,0
|
|
20240109,113400,162663065,4285,4285,4285,4285,5
|
|
20240109,113300,162641640,4285,4285,4285,4285,1
|
|
20240109,113200,162637355,4290,4290,4290,4290,100
|
|
20240109,113100,162208355,4280,4280,4280,4280,0
|
|
20240109,113000,162208355,4280,4280,4280,4280,0
|
|
20240109,112900,162208355,4280,4280,4280,4280,0
|
|
20240109,112800,162208355,4280,4280,4280,4280,0
|
|
20240109,112700,162208355,4280,4280,4280,4280,0
|
|
20240109,112600,162208355,4280,4280,4280,4280,118
|
|
20240109,112500,161703315,4285,4285,4285,4285,13
|
|
20240109,112400,161647610,4285,4285,4285,4285,0
|
|
20240109,112300,161647610,4285,4285,4285,4285,0
|
|
20240109,112200,161647610,4285,4285,4285,4285,0
|
|
20240109,112100,161647610,4285,4285,4285,4285,9
|
|
20240109,112000,161609045,4290,4290,4290,4290,100
|
|
20240109,111900,161180045,4290,4290,4290,4290,0
|
|
20240109,111800,161180045,4290,4290,4290,4290,0
|
|
20240109,111700,161180045,4290,4290,4290,4290,0
|
|
20240109,111600,161180045,4290,4290,4290,4290,0
|
|
20240109,111500,161180045,4290,4290,4290,4290,0
|
|
20240109,111400,161180045,4290,4290,4290,4290,0
|
|
20240109,111300,161180045,4290,4290,4290,4290,4
|
|
20240109,111200,161162885,4290,4290,4290,4290,0
|
|
20240109,111100,161162885,4290,4290,4290,4290,0
|
|
20240109,111000,161162885,4290,4290,4290,4290,61
|
|
20240109,110900,160901195,4280,4280,4280,4280,0
|
|
20240109,110800,160901195,4280,4280,4280,4280,0
|
|
20240109,110700,160901195,4280,4280,4280,4280,0
|
|
20240109,110600,160901195,4280,4280,4280,4280,1
|
|
20240109,110500,160896915,4275,4275,4275,4275,0
|
|
20240109,110400,160896915,4275,4275,4275,4275,0
|
|
20240109,110300,160896915,4275,4275,4275,4275,0
|
|
20240109,110200,160896915,4275,4275,4275,4275,26
|
|
20240109,110100,160785765,4275,4275,4275,4275,0
|
|
20240109,110000,160785765,4275,4275,4275,4275,0
|
|
20240109,105900,160785765,4275,4275,4275,4275,0
|
|
20240109,105800,160785765,4275,4275,4275,4275,0
|
|
20240109,105700,160785765,4275,4285,4285,4275,215
|
|
20240109,105600,159865730,4285,4285,4285,4285,0
|
|
20240109,105500,159865730,4285,4285,4285,4285,6
|
|
20240109,105400,159840020,4280,4280,4280,4280,0
|
|
20240109,105300,159840020,4280,4280,4280,4280,0
|
|
20240109,105200,159840020,4280,4280,4280,4280,0
|
|
20240109,105100,159840020,4280,4280,4280,4280,14
|
|
20240109,105000,159780100,4285,4280,4285,4280,112
|
|
20240109,104900,159300715,4290,4290,4290,4290,0
|
|
20240109,104800,159300715,4290,4290,4290,4290,46
|
|
20240109,104700,159103375,4290,4290,4290,4290,100
|
|
20240109,104600,158674375,4290,4290,4290,4290,0
|
|
20240109,104500,158674375,4290,4290,4290,4290,0
|
|
20240109,104400,158674375,4290,4290,4290,4290,0
|
|
20240109,104300,158674375,4290,4290,4290,4290,5
|
|
20240109,104200,158652925,4275,4275,4275,4275,0
|
|
20240109,104100,158652925,4275,4275,4275,4275,0
|
|
20240109,104000,158652925,4275,4275,4275,4275,0
|
|
20240109,103900,158652925,4275,4275,4275,4275,0
|
|
20240109,103800,158652925,4275,4275,4275,4275,0
|
|
20240109,103700,158652925,4275,4275,4275,4275,119
|
|
20240109,103600,158144200,4275,4275,4275,4275,50
|
|
20240109,103500,157930450,4270,4270,4270,4270,0
|
|
20240109,103400,157930450,4270,4270,4270,4270,0
|
|
20240109,103300,157930450,4270,4270,4270,4270,156
|
|
20240109,103200,157264330,4275,4275,4275,4275,68
|
|
20240109,103100,156973630,4285,4285,4285,4285,9
|
|
20240109,103000,156935065,4285,4285,4285,4285,3
|
|
20240109,102900,156922210,4290,4290,4290,4290,1
|
|
20240109,102800,156917920,4290,4290,4290,4290,0
|
|
20240109,102700,156917920,4290,4285,4290,4285,12
|
|
20240109,102600,156866450,4280,4280,4280,4280,325
|
|
20240109,102500,155475450,4280,4280,4280,4280,0
|
|
20240109,102400,155475450,4280,4280,4280,4280,12
|
|
20240109,102300,155424090,4265,4265,4265,4265,150
|
|
20240109,102200,154784340,4265,4265,4265,4265,72
|
|
20240109,102100,154477260,4265,4265,4265,4265,234
|
|
20240109,102000,153479250,4260,4275,4275,4260,18
|
|
20240109,101900,153402510,4270,4260,4270,4260,36
|
|
20240109,101800,153249110,4255,4260,4260,4255,144
|
|
20240109,101700,152635890,4260,4260,4275,4260,535
|
|
20240109,101600,150356400,4260,4275,4280,4255,1493
|
|
20240109,101500,143999430,4265,4270,4280,4265,1181
|
|
20240109,101400,138961190,4270,4275,4275,4270,873
|
|
20240109,101300,135231780,4280,4290,4290,4280,2373
|
|
20240109,101200,125073745,4300,4300,4300,4300,0
|
|
20240109,101100,125073745,4300,4295,4300,4295,804
|
|
20240109,101000,121620545,4300,4300,4300,4300,132
|
|
20240109,100900,121052945,4300,4300,4300,4300,11
|
|
20240109,100800,121005645,4295,4295,4295,4295,1
|
|
20240109,100700,121001350,4295,4300,4300,4295,26
|
|
20240109,100600,120889590,4295,4295,4295,4295,0
|
|
20240109,100500,120889590,4295,4300,4300,4295,10
|
|
20240109,100400,120846610,4300,4305,4305,4300,23
|
|
20240109,100300,120747630,4305,4305,4305,4305,10
|
|
20240109,100200,120704580,4305,4305,4305,4305,30
|
|
20240109,100100,120575430,4305,4305,4305,4305,25
|
|
20240109,100000,120467805,4305,4305,4305,4305,0
|
|
20240109,095900,120467805,4305,4305,4305,4305,0
|
|
20240109,095800,120467805,4305,4305,4305,4305,0
|
|
20240109,095700,120467805,4305,4305,4305,4305,1
|
|
20240109,095600,120463500,4305,4305,4305,4305,0
|
|
20240109,095500,120463500,4305,4305,4305,4305,0
|
|
20240109,095400,120463500,4305,4305,4305,4305,0
|
|
20240109,095300,120463500,4305,4305,4305,4305,0
|
|
20240109,095200,120463500,4305,4305,4305,4305,0
|
|
20240109,095100,120463500,4305,4305,4305,4305,3
|
|
20240109,095000,120450585,4305,4305,4305,4305,0
|
|
20240109,094900,120450585,4305,4305,4305,4305,1
|
|
20240109,094800,120446280,4305,4305,4305,4305,0
|
|
20240109,094700,120446280,4305,4305,4305,4305,0
|
|
20240109,094600,120446280,4305,4290,4305,4290,112
|
|
20240109,094500,119965620,4290,4290,4290,4290,0
|
|
20240109,094400,119965620,4290,4295,4295,4290,200
|
|
20240109,094300,119107125,4305,4305,4305,4305,0
|
|
20240109,094200,119107125,4305,4295,4305,4295,212
|
|
20240109,094100,118196485,4295,4295,4295,4295,306
|
|
20240109,094000,116882215,4305,4305,4305,4305,10
|
|
20240109,093900,116839165,4305,4305,4305,4300,1256
|
|
20240109,093800,111438215,4300,4305,4305,4300,23
|
|
20240109,093700,111339250,4305,4300,4305,4300,2
|
|
20240109,093600,111330645,4305,4305,4305,4305,1
|
|
20240109,093500,111326340,4310,4300,4310,4300,67
|
|
20240109,093400,111038060,4315,4315,4315,4315,0
|
|
20240109,093300,111038060,4315,4300,4315,4300,1110
|
|
20240109,093200,106265000,4305,4320,4320,4305,8
|
|
20240109,093100,106230515,4320,4320,4320,4320,0
|
|
20240109,093000,106230515,4320,4320,4320,4320,22
|
|
20240109,092900,106135475,4300,4300,4300,4300,50
|
|
20240109,092800,105920475,4300,4330,4330,4300,74
|
|
20240109,092700,105600345,4340,4340,4340,4340,0
|
|
20240109,092600,105600345,4340,4340,4340,4340,0
|
|
20240109,092500,105600345,4340,4340,4340,4340,0
|
|
20240109,092400,105600345,4340,4340,4340,4340,0
|
|
20240109,092300,105600345,4340,4340,4340,4340,0
|
|
20240109,092200,105600345,4340,4340,4340,4340,0
|
|
20240109,092100,105600345,4340,4330,4340,4330,118
|
|
20240109,092000,105089085,4320,4320,4320,4320,0
|
|
20240109,091900,105089085,4320,4300,4320,4300,2821
|
|
20240109,091800,92911445,4295,4295,4295,4295,2439
|
|
20240109,091700,82435940,4300,4310,4310,4300,767
|
|
20240109,091600,79134425,4340,4340,4340,4315,60
|
|
20240109,091500,78875025,4310,4315,4315,4310,1117
|
|
20240109,091400,74055655,4345,4320,4345,4320,40
|
|
20240109,091300,73882555,4345,4345,4345,4345,5
|
|
20240109,091200,73860830,4315,4310,4315,4310,593
|
|
20240109,091100,71302460,4315,4315,4315,4315,219
|
|
20240109,091000,70357475,4315,4325,4325,4315,582
|
|
20240109,090900,67843810,4350,4350,4350,4350,6
|
|
20240109,090800,67817710,4350,4350,4350,4350,5
|
|
20240109,090700,67795960,4350,4355,4355,4330,58
|
|
20240109,090600,67543980,4355,4320,4355,4320,5553
|
|
20240109,090500,43543450,4320,4320,4320,4310,1738
|
|
20240109,090400,36036060,4320,4315,4320,4315,155
|
|
20240109,090300,35366960,4320,4295,4320,4295,370
|
|
20240109,090200,33774865,4295,4285,4295,4280,280
|
|
20240109,090100,32574275,4280,4290,4290,4280,7145
|
|
20240109,090000,1922765,4290,4320,4320,4290,447
|