596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185300,425034420,3445,3445,3445,3445,3415
|
|
20240105,185200,425034420,3445,3445,3445,3445,0
|
|
20240105,185100,425034420,3445,3445,3445,3445,0
|
|
20240105,185000,425034420,3445,3445,3445,3445,0
|
|
20240105,184900,425034420,3445,3445,3445,3445,0
|
|
20240105,184800,425034420,3445,3445,3445,3445,0
|
|
20240105,184700,425034420,3445,3445,3445,3445,0
|
|
20240105,184600,425034420,3445,3445,3445,3445,0
|
|
20240105,184500,425034420,3445,3445,3445,3445,0
|
|
20240105,184400,425034420,3445,3445,3445,3445,0
|
|
20240105,184300,425034420,3445,3445,3445,3445,0
|
|
20240105,184200,425034420,3445,3445,3445,3445,0
|
|
20240105,184100,425034420,3445,3445,3445,3445,0
|
|
20240105,184000,425034420,3445,3445,3445,3445,0
|
|
20240105,183900,425034420,3445,3445,3445,3445,0
|
|
20240105,183800,425034420,3445,3445,3445,3445,0
|
|
20240105,183700,425034420,3445,3445,3445,3445,0
|
|
20240105,183600,425034420,3445,3445,3445,3445,0
|
|
20240105,183500,425034420,3445,3445,3445,3445,0
|
|
20240105,183400,425034420,3445,3445,3445,3445,0
|
|
20240105,183300,425034420,3445,3445,3445,3445,0
|
|
20240105,183200,425034420,3445,3445,3445,3445,0
|
|
20240105,183100,425034420,3445,3445,3445,3445,0
|
|
20240105,183000,425034420,3445,3445,3445,3445,0
|
|
20240105,182900,425034420,3445,3445,3445,3445,0
|
|
20240105,182800,425034420,3445,3445,3445,3445,0
|
|
20240105,182700,425034420,3445,3445,3445,3445,0
|
|
20240105,182600,425034420,3445,3445,3445,3445,0
|
|
20240105,182500,425034420,3445,3445,3445,3445,0
|
|
20240105,182400,425034420,3445,3445,3445,3445,0
|
|
20240105,182300,425034420,3445,3445,3445,3445,3415
|
|
20240105,182200,425034420,3445,3445,3445,3445,0
|
|
20240105,182100,425034420,3445,3445,3445,3445,0
|
|
20240105,182000,425034420,3445,3445,3445,3445,0
|
|
20240105,181900,425034420,3445,3445,3445,3445,0
|
|
20240105,181800,425034420,3445,3445,3445,3445,0
|
|
20240105,181700,425034420,3445,3445,3445,3445,0
|
|
20240105,181600,425034420,3445,3445,3445,3445,0
|
|
20240105,181500,425034420,3445,3445,3445,3445,0
|
|
20240105,181400,425034420,3445,3445,3445,3445,0
|
|
20240105,181300,425034420,3445,3445,3445,3445,0
|
|
20240105,181200,425034420,3445,3445,3445,3445,0
|
|
20240105,181100,425034420,3445,3445,3445,3445,0
|
|
20240105,181000,425034420,3445,3445,3445,3445,0
|
|
20240105,180900,425034420,3445,3445,3445,3445,0
|
|
20240105,180800,425034420,3445,3445,3445,3445,0
|
|
20240105,180700,425034420,3445,3445,3445,3445,0
|
|
20240105,180600,425034420,3445,3445,3445,3445,0
|
|
20240105,180500,425034420,3445,3445,3445,3445,0
|
|
20240105,180400,425034420,3445,3445,3445,3445,0
|
|
20240105,180300,425034420,3445,3445,3445,3445,0
|
|
20240105,180200,425034420,3445,3445,3445,3445,0
|
|
20240105,180100,425034420,3445,3445,3445,3445,0
|
|
20240105,180000,425034420,3445,3445,3445,3445,0
|
|
20240105,175900,425034420,3445,3445,3445,3445,0
|
|
20240105,175800,425034420,3445,3445,3445,3445,0
|
|
20240105,175700,425034420,3445,3445,3445,3445,0
|
|
20240105,175600,425034420,3445,3445,3445,3445,0
|
|
20240105,175500,425034420,3445,3445,3445,3445,0
|
|
20240105,175400,425034420,3445,3445,3445,3445,0
|
|
20240105,175300,425034420,3445,3445,3445,3445,3415
|
|
20240105,175200,425034420,3445,3445,3445,3445,0
|
|
20240105,175100,425034420,3445,3445,3445,3445,0
|
|
20240105,175000,425034420,3445,3445,3445,3445,0
|
|
20240105,174900,425034420,3445,3445,3445,3445,0
|
|
20240105,174800,425034420,3445,3445,3445,3445,0
|
|
20240105,174700,425034420,3445,3445,3445,3445,0
|
|
20240105,174600,425034420,3445,3445,3445,3445,0
|
|
20240105,174500,425034420,3445,3445,3445,3445,0
|
|
20240105,174400,425034420,3445,3445,3445,3445,0
|
|
20240105,174300,425034420,3445,3445,3445,3445,0
|
|
20240105,174200,425034420,3445,3445,3445,3445,0
|
|
20240105,174100,425034420,3445,3445,3445,3445,0
|
|
20240105,174000,425034420,3445,3445,3445,3445,0
|
|
20240105,173900,425034420,3445,3445,3445,3445,0
|
|
20240105,173800,425034420,3445,3445,3445,3445,0
|
|
20240105,173700,425034420,3445,3445,3445,3445,0
|
|
20240105,173600,425034420,3445,3445,3445,3445,0
|
|
20240105,173500,425034420,3445,3445,3445,3445,0
|
|
20240105,173400,425034420,3445,3445,3445,3445,0
|
|
20240105,173300,425034420,3445,3445,3445,3445,0
|
|
20240105,173200,425034420,3445,3445,3445,3445,0
|
|
20240105,173100,425034420,3445,3445,3445,3445,0
|
|
20240105,173000,425034420,3445,3445,3445,3445,0
|
|
20240105,172900,425034420,3445,3445,3445,3445,0
|
|
20240105,172800,425034420,3445,3445,3445,3445,0
|
|
20240105,172700,425034420,3445,3445,3445,3445,0
|
|
20240105,172600,425034420,3445,3445,3445,3445,0
|
|
20240105,172500,425034420,3445,3445,3445,3445,0
|
|
20240105,172400,425034420,3445,3445,3445,3445,0
|
|
20240105,172300,425034420,3445,3445,3445,3445,3415
|
|
20240105,172200,425034420,3445,3445,3445,3445,0
|
|
20240105,172100,425034420,3445,3445,3445,3445,0
|
|
20240105,172000,425034420,3445,3445,3445,3445,0
|
|
20240105,171900,425034420,3445,3445,3445,3445,0
|
|
20240105,171800,425034420,3445,3445,3445,3445,0
|
|
20240105,171700,425034420,3445,3445,3445,3445,0
|
|
20240105,171600,425034420,3445,3445,3445,3445,0
|
|
20240105,171500,425034420,3445,3445,3445,3445,0
|
|
20240105,171400,425034420,3445,3445,3445,3445,0
|
|
20240105,171300,425034420,3445,3445,3445,3445,0
|
|
20240105,171200,425034420,3445,3445,3445,3445,0
|
|
20240105,171100,425034420,3445,3445,3445,3445,0
|
|
20240105,171000,425034420,3445,3445,3445,3445,0
|
|
20240105,170900,425034420,3445,3445,3445,3445,0
|
|
20240105,170800,425034420,3445,3445,3445,3445,0
|
|
20240105,170700,425034420,3445,3445,3445,3445,0
|
|
20240105,170600,425034420,3445,3445,3445,3445,0
|
|
20240105,170500,425034420,3445,3445,3445,3445,0
|
|
20240105,170400,425034420,3445,3445,3445,3445,0
|
|
20240105,170300,425034420,3445,3445,3445,3445,0
|
|
20240105,170200,425034420,3445,3445,3445,3445,0
|
|
20240105,170100,425034420,3445,3445,3445,3445,0
|
|
20240105,170000,425034420,3445,3445,3445,3445,0
|
|
20240105,165900,425034420,3445,3445,3445,3445,0
|
|
20240105,165800,425034420,3445,3445,3445,3445,0
|
|
20240105,165700,425034420,3445,3445,3445,3445,0
|
|
20240105,165600,425034420,3445,3445,3445,3445,0
|
|
20240105,165500,425034420,3445,3445,3445,3445,0
|
|
20240105,165400,425034420,3445,3445,3445,3445,0
|
|
20240105,165300,425034420,3445,3445,3445,3445,3415
|
|
20240105,165200,425034420,3445,3445,3445,3445,0
|
|
20240105,165100,425034420,3445,3445,3445,3445,0
|
|
20240105,165000,425034420,3445,3445,3445,3445,0
|
|
20240105,164900,425034420,3445,3445,3445,3445,0
|
|
20240105,164800,425034420,3445,3445,3445,3445,0
|
|
20240105,164700,425034420,3445,3445,3445,3445,0
|
|
20240105,164600,425034420,3445,3445,3445,3445,0
|
|
20240105,164500,425034420,3445,3445,3445,3445,0
|
|
20240105,164400,425034420,3445,3445,3445,3445,0
|
|
20240105,164300,425034420,3445,3445,3445,3445,0
|
|
20240105,164200,425034420,3445,3445,3445,3445,0
|
|
20240105,164100,425034420,3445,3445,3445,3445,0
|
|
20240105,164000,425034420,3445,3445,3445,3445,0
|
|
20240105,163900,425034420,3445,3445,3445,3445,0
|
|
20240105,163800,425034420,3445,3445,3445,3445,0
|
|
20240105,163700,425034420,3445,3445,3445,3445,0
|
|
20240105,163600,425034420,3445,3445,3445,3445,0
|
|
20240105,163500,425034420,3445,3445,3445,3445,0
|
|
20240105,163400,425034420,3445,3445,3445,3445,0
|
|
20240105,163300,425034420,3445,3445,3445,3445,0
|
|
20240105,163200,425034420,3445,3445,3445,3445,0
|
|
20240105,163100,425034420,3445,3445,3445,3445,0
|
|
20240105,163000,425034420,3445,3445,3445,3445,0
|
|
20240105,162900,425034420,3445,3445,3445,3445,0
|
|
20240105,162800,425034420,3445,3445,3445,3445,0
|
|
20240105,162700,425034420,3445,3445,3445,3445,0
|
|
20240105,162600,425034420,3445,3445,3445,3445,0
|
|
20240105,162500,425034420,3445,3445,3445,3445,0
|
|
20240105,162400,425034420,3445,3445,3445,3445,0
|
|
20240105,162300,425034420,3445,3445,3445,3445,3415
|
|
20240105,162200,425034420,3445,3445,3445,3445,0
|
|
20240105,162100,425034420,3445,3445,3445,3445,0
|
|
20240105,162000,425034420,3445,3445,3445,3445,0
|
|
20240105,161900,425034420,3445,3445,3445,3445,0
|
|
20240105,161800,425034420,3445,3445,3445,3445,0
|
|
20240105,161700,425034420,3445,3445,3445,3445,0
|
|
20240105,161600,425034420,3445,3445,3445,3445,0
|
|
20240105,161500,425034420,3445,3445,3445,3445,0
|
|
20240105,161400,425034420,3445,3445,3445,3445,0
|
|
20240105,161300,425034420,3445,3445,3445,3445,0
|
|
20240105,161200,425034420,3445,3445,3445,3445,0
|
|
20240105,161100,425034420,3445,3445,3445,3445,0
|
|
20240105,161000,425034420,3445,3445,3445,3445,0
|
|
20240105,160900,425034420,3445,3445,3445,3445,0
|
|
20240105,160800,425034420,3445,3445,3445,3445,0
|
|
20240105,160700,425034420,3445,3445,3445,3445,0
|
|
20240105,160600,425034420,3445,3445,3445,3445,0
|
|
20240105,160500,425034420,3445,3445,3445,3445,0
|
|
20240105,160400,425034420,3445,3445,3445,3445,0
|
|
20240105,160300,425034420,3445,3445,3445,3445,0
|
|
20240105,160200,425034420,3445,3445,3445,3445,0
|
|
20240105,160100,425034420,3445,3445,3445,3445,0
|
|
20240105,160000,425034420,3445,3445,3445,3445,0
|
|
20240105,155900,425034420,3445,3445,3445,3445,0
|
|
20240105,155800,425034420,3445,3445,3445,3445,0
|
|
20240105,155700,425034420,3445,3445,3445,3445,0
|
|
20240105,155600,425034420,3445,3445,3445,3445,0
|
|
20240105,155500,425034420,3445,3445,3445,3445,0
|
|
20240105,155400,425034420,3445,3445,3445,3445,0
|
|
20240105,155300,425034420,3445,3445,3445,3445,3415
|
|
20240105,155200,425034420,3445,3445,3445,3445,0
|
|
20240105,155100,425034420,3445,3445,3445,3445,0
|
|
20240105,155000,425034420,3445,3445,3445,3445,0
|
|
20240105,154900,425034420,3445,3445,3445,3445,0
|
|
20240105,154800,425034420,3445,3445,3445,3445,0
|
|
20240105,154700,425034420,3445,3445,3445,3445,0
|
|
20240105,154600,425034420,3445,3445,3445,3445,0
|
|
20240105,154500,425034420,3445,3445,3445,3445,0
|
|
20240105,154400,425034420,3445,3445,3445,3445,0
|
|
20240105,154300,425034420,3445,3445,3445,3445,0
|
|
20240105,154200,425034420,3445,3445,3445,3445,0
|
|
20240105,154100,425034420,3445,3445,3445,3445,0
|
|
20240105,154000,425034420,3445,3445,3445,3445,0
|
|
20240105,153900,425034420,3445,3445,3445,3445,0
|
|
20240105,153800,425034420,3445,3445,3445,3445,0
|
|
20240105,153700,425034420,3445,3445,3445,3445,0
|
|
20240105,153600,425034420,3445,3445,3445,3445,0
|
|
20240105,153500,425034420,3445,3445,3445,3445,0
|
|
20240105,153400,425034420,3445,3445,3445,3445,0
|
|
20240105,153300,425034420,3445,3445,3445,3445,0
|
|
20240105,153200,425034420,3445,3445,3445,3445,0
|
|
20240105,153100,425034420,3445,3445,3445,3445,0
|
|
20240105,153000,425034420,3445,3445,3445,3445,3415
|
|
20240105,152900,413269745,3465,3465,3465,3465,0
|
|
20240105,152800,413269745,3465,3465,3465,3465,0
|
|
20240105,152700,413269745,3465,3465,3465,3465,0
|
|
20240105,152600,413269745,3465,3465,3465,3465,0
|
|
20240105,152500,413269745,3465,3465,3465,3465,0
|
|
20240105,152400,413269745,3465,3465,3465,3465,0
|
|
20240105,152300,413269745,3465,3465,3465,3465,0
|
|
20240105,152200,413269745,3465,3465,3465,3465,0
|
|
20240105,152100,413269745,3465,3465,3465,3465,0
|
|
20240105,152000,413269745,3465,3465,3465,3465,0
|
|
20240105,151900,413269745,3465,3450,3465,3435,1366
|
|
20240105,151800,408569220,3450,3425,3450,3420,163
|
|
20240105,151700,408008565,3460,3460,3460,3460,0
|
|
20240105,151600,408008565,3460,3460,3460,3460,0
|
|
20240105,151500,408008565,3460,3460,3460,3460,2
|
|
20240105,151400,408001645,3460,3460,3460,3410,5
|
|
20240105,151300,407984400,3465,3455,3465,3455,2057
|
|
20240105,151200,400867865,3460,3445,3460,3445,1403
|
|
20240105,151100,396033370,3445,3440,3445,3440,997
|
|
20240105,151000,392600215,3445,3445,3445,3440,65
|
|
20240105,150900,392376385,3445,3445,3445,3445,700
|
|
20240105,150800,389964885,3445,3435,3445,3435,519
|
|
20240105,150700,388179445,3435,3435,3435,3435,1
|
|
20240105,150600,388176010,3410,3435,3445,3410,453
|
|
20240105,150500,386616440,3435,3415,3435,3415,414
|
|
20240105,150400,385202610,3415,3415,3415,3415,1
|
|
20240105,150300,385199195,3410,3410,3410,3410,602
|
|
20240105,150200,383146375,3410,3410,3410,3410,2
|
|
20240105,150100,383139555,3410,3410,3410,3410,0
|
|
20240105,150000,383139555,3410,3405,3410,3405,195
|
|
20240105,145900,382474680,3410,3410,3410,3410,61
|
|
20240105,145800,382266670,3410,3410,3410,3410,0
|
|
20240105,145700,382266670,3410,3400,3410,3400,324
|
|
20240105,145600,381165060,3400,3400,3400,3400,1
|
|
20240105,145500,381161660,3400,3390,3400,3390,502
|
|
20240105,145400,379459730,3385,3385,3385,3385,763
|
|
20240105,145300,376876975,3380,3380,3380,3380,1952
|
|
20240105,145200,370279215,3380,3380,3380,3380,0
|
|
20240105,145100,370279215,3380,3380,3380,3380,229
|
|
20240105,145000,369505195,3380,3380,3380,3380,0
|
|
20240105,144900,369505195,3380,3380,3380,3380,172
|
|
20240105,144800,368923835,3390,3390,3390,3390,14
|
|
20240105,144700,368876375,3390,3390,3390,3390,131
|
|
20240105,144600,368432285,3390,3390,3390,3390,0
|
|
20240105,144500,368432285,3390,3390,3390,3390,0
|
|
20240105,144400,368432285,3390,3390,3390,3390,0
|
|
20240105,144300,368432285,3390,3390,3390,3390,1
|
|
20240105,144200,368428895,3380,3385,3385,3380,2200
|
|
20240105,144100,360988320,3390,3390,3390,3390,0
|
|
20240105,144000,360988320,3390,3385,3390,3385,3
|
|
20240105,143900,360978160,3385,3390,3390,3385,717
|
|
20240105,143800,358548720,3390,3390,3390,3390,0
|
|
20240105,143700,358548720,3390,3390,3390,3390,1
|
|
20240105,143600,358545330,3390,3390,3390,3390,0
|
|
20240105,143500,358545330,3390,3395,3395,3390,141
|
|
20240105,143400,358067290,3390,3390,3390,3390,482
|
|
20240105,143300,356433310,3400,3400,3400,3400,0
|
|
20240105,143200,356433310,3400,3400,3400,3400,11
|
|
20240105,143100,356395910,3405,3405,3405,3405,0
|
|
20240105,143000,356395910,3405,3405,3405,3405,0
|
|
20240105,142900,356395910,3405,3405,3405,3405,0
|
|
20240105,142800,356395910,3405,3405,3405,3405,1
|
|
20240105,142700,356392505,3395,3395,3395,3395,19
|
|
20240105,142600,356328000,3390,3390,3390,3390,0
|
|
20240105,142500,356328000,3390,3390,3390,3390,0
|
|
20240105,142400,356328000,3390,3400,3400,3390,86
|
|
20240105,142300,356036445,3405,3405,3405,3405,0
|
|
20240105,142200,356036445,3405,3405,3405,3405,24
|
|
20240105,142100,355954725,3390,3390,3390,3390,0
|
|
20240105,142000,355954725,3390,3390,3390,3390,0
|
|
20240105,141900,355954725,3390,3390,3390,3390,4
|
|
20240105,141800,355941165,3405,3405,3405,3405,0
|
|
20240105,141700,355941165,3405,3405,3405,3405,0
|
|
20240105,141600,355941165,3405,3405,3405,3405,0
|
|
20240105,141500,355941165,3405,3405,3405,3405,0
|
|
20240105,141400,355941165,3405,3405,3405,3405,0
|
|
20240105,141300,355941165,3405,3405,3405,3405,0
|
|
20240105,141200,355941165,3405,3405,3405,3405,0
|
|
20240105,141100,355941165,3405,3405,3405,3405,7
|
|
20240105,141000,355917330,3405,3405,3405,3405,0
|
|
20240105,140900,355917330,3405,3405,3405,3405,487
|
|
20240105,140800,354259095,3405,3405,3405,3405,0
|
|
20240105,140700,354259095,3405,3405,3405,3405,0
|
|
20240105,140600,354259095,3405,3405,3405,3405,0
|
|
20240105,140500,354259095,3405,3405,3405,3405,1
|
|
20240105,140400,354255690,3405,3405,3405,3405,2
|
|
20240105,140300,354248880,3380,3400,3400,3380,377
|
|
20240105,140200,352973025,3400,3400,3400,3400,0
|
|
20240105,140100,352973025,3400,3400,3400,3400,0
|
|
20240105,140000,352973025,3400,3400,3400,3400,0
|
|
20240105,135900,352973025,3400,3400,3400,3400,0
|
|
20240105,135800,352973025,3400,3400,3400,3400,438
|
|
20240105,135700,351483825,3405,3405,3405,3405,0
|
|
20240105,135600,351483825,3405,3400,3405,3400,47
|
|
20240105,135500,351323915,3400,3385,3400,3380,141
|
|
20240105,135400,350847305,3380,3380,3380,3380,0
|
|
20240105,135300,350847305,3380,3380,3380,3380,0
|
|
20240105,135200,350847305,3380,3380,3380,3380,0
|
|
20240105,135100,350847305,3380,3380,3380,3380,0
|
|
20240105,135000,350847305,3380,3380,3380,3380,0
|
|
20240105,134900,350847305,3380,3380,3380,3380,0
|
|
20240105,134800,350847305,3380,3380,3380,3380,0
|
|
20240105,134700,350847305,3380,3380,3380,3380,0
|
|
20240105,134600,350847305,3380,3380,3380,3380,0
|
|
20240105,134500,350847305,3380,3395,3395,3380,600
|
|
20240105,134400,348817760,3395,3395,3395,3395,0
|
|
20240105,134300,348817760,3395,3395,3395,3395,0
|
|
20240105,134200,348817760,3395,3395,3395,3395,0
|
|
20240105,134100,348817760,3395,3395,3395,3395,64
|
|
20240105,134000,348600480,3395,3395,3395,3395,1
|
|
20240105,133900,348597085,3395,3395,3395,3395,0
|
|
20240105,133800,348597085,3395,3395,3395,3395,40
|
|
20240105,133700,348461285,3380,3380,3380,3380,55
|
|
20240105,133600,348275385,3375,3385,3385,3375,1361
|
|
20240105,133500,343677915,3405,3405,3405,3405,1
|
|
20240105,133400,343674510,3375,3390,3390,3375,2300
|
|
20240105,133300,335897135,3415,3390,3415,3380,1630
|
|
20240105,133200,330383075,3390,3400,3400,3390,3300
|
|
20240105,133100,319193320,3400,3405,3405,3400,3000
|
|
20240105,133000,308988255,3405,3405,3405,3405,0
|
|
20240105,132900,308988255,3405,3405,3405,3405,0
|
|
20240105,132800,308988255,3405,3405,3405,3405,0
|
|
20240105,132700,308988255,3405,3405,3405,3405,0
|
|
20240105,132600,308988255,3405,3405,3405,3405,0
|
|
20240105,132500,308988255,3405,3405,3405,3405,0
|
|
20240105,132400,308988255,3405,3405,3405,3405,0
|
|
20240105,132300,308988255,3405,3405,3405,3405,0
|
|
20240105,132200,308988255,3405,3405,3405,3405,0
|
|
20240105,132100,308988255,3405,3425,3425,3405,1521
|
|
20240105,132000,303797430,3420,3420,3420,3420,0
|
|
20240105,131900,303797430,3420,3420,3420,3420,2
|
|
20240105,131800,303790590,3425,3425,3425,3425,0
|
|
20240105,131700,303790590,3425,3425,3425,3425,0
|
|
20240105,131600,303790590,3425,3425,3425,3425,0
|
|
20240105,131500,303790590,3425,3425,3425,3425,0
|
|
20240105,131400,303790590,3425,3425,3425,3425,0
|
|
20240105,131300,303790590,3425,3425,3425,3425,1
|
|
20240105,131200,303787165,3420,3420,3420,3420,0
|
|
20240105,131100,303787165,3420,3420,3420,3420,0
|
|
20240105,131000,303787165,3420,3420,3420,3420,0
|
|
20240105,130900,303787165,3420,3420,3420,3420,0
|
|
20240105,130800,303787165,3420,3420,3420,3420,0
|
|
20240105,130700,303787165,3420,3425,3425,3420,403
|
|
20240105,130600,302408880,3450,3450,3450,3450,0
|
|
20240105,130500,302408880,3450,3450,3450,3450,0
|
|
20240105,130400,302408880,3450,3450,3450,3450,0
|
|
20240105,130300,302408880,3450,3450,3450,3450,0
|
|
20240105,130200,302408880,3450,3450,3450,3450,0
|
|
20240105,130100,302408880,3450,3450,3450,3450,0
|
|
20240105,130000,302408880,3450,3450,3450,3450,0
|
|
20240105,125900,302408880,3450,3445,3450,3445,100
|
|
20240105,125800,302064190,3425,3425,3425,3425,0
|
|
20240105,125700,302064190,3425,3425,3425,3425,1
|
|
20240105,125600,302060765,3445,3445,3445,3445,0
|
|
20240105,125500,302060765,3445,3445,3445,3445,0
|
|
20240105,125400,302060765,3445,3445,3445,3445,0
|
|
20240105,125300,302060765,3445,3445,3445,3445,0
|
|
20240105,125200,302060765,3445,3445,3445,3445,0
|
|
20240105,125100,302060765,3445,3445,3445,3445,1
|
|
20240105,125000,302057320,3400,3400,3400,3400,0
|
|
20240105,124900,302057320,3400,3400,3400,3400,0
|
|
20240105,124800,302057320,3400,3430,3430,3400,2645
|
|
20240105,124700,293027390,3425,3425,3425,3425,0
|
|
20240105,124600,293027390,3425,3435,3435,3425,1506
|
|
20240105,124500,287859665,3430,3455,3455,3430,1000
|
|
20240105,124400,284413820,3465,3465,3465,3465,0
|
|
20240105,124300,284413820,3465,3465,3465,3465,0
|
|
20240105,124200,284413820,3465,3450,3465,3450,14
|
|
20240105,124100,284365505,3465,3465,3465,3465,0
|
|
20240105,124000,284365505,3465,3465,3465,3465,0
|
|
20240105,123900,284365505,3465,3465,3465,3465,0
|
|
20240105,123800,284365505,3465,3465,3465,3465,6
|
|
20240105,123700,284344715,3465,3465,3465,3465,0
|
|
20240105,123600,284344715,3465,3465,3465,3465,0
|
|
20240105,123500,284344715,3465,3465,3465,3465,0
|
|
20240105,123400,284344715,3465,3465,3465,3465,0
|
|
20240105,123300,284344715,3465,3465,3465,3465,1
|
|
20240105,123200,284341250,3460,3460,3460,3460,0
|
|
20240105,123100,284341250,3460,3460,3460,3460,0
|
|
20240105,123000,284341250,3460,3460,3460,3460,0
|
|
20240105,122900,284341250,3460,3460,3460,3460,28
|
|
20240105,122800,284244370,3465,3465,3465,3465,0
|
|
20240105,122700,284244370,3465,3465,3465,3465,0
|
|
20240105,122600,284244370,3465,3465,3465,3465,0
|
|
20240105,122500,284244370,3465,3465,3465,3465,0
|
|
20240105,122400,284244370,3465,3465,3465,3465,0
|
|
20240105,122300,284244370,3465,3465,3465,3465,0
|
|
20240105,122200,284244370,3465,3465,3465,3465,0
|
|
20240105,122100,284244370,3465,3455,3465,3455,50
|
|
20240105,122000,284071230,3445,3445,3445,3445,0
|
|
20240105,121900,284071230,3445,3445,3445,3445,0
|
|
20240105,121800,284071230,3445,3445,3445,3445,0
|
|
20240105,121700,284071230,3445,3445,3445,3445,0
|
|
20240105,121600,284071230,3445,3445,3445,3445,72
|
|
20240105,121500,283823190,3445,3445,3445,3445,0
|
|
20240105,121400,283823190,3445,3440,3445,3440,5
|
|
20240105,121300,283805985,3445,3445,3445,3445,0
|
|
20240105,121200,283805985,3445,3445,3445,3445,0
|
|
20240105,121100,283805985,3445,3445,3445,3445,0
|
|
20240105,121000,283805985,3445,3445,3445,3445,0
|
|
20240105,120900,283805985,3445,3445,3445,3445,0
|
|
20240105,120800,283805985,3445,3445,3445,3445,5
|
|
20240105,120700,283788760,3445,3445,3445,3445,0
|
|
20240105,120600,283788760,3445,3445,3445,3445,0
|
|
20240105,120500,283788760,3445,3445,3445,3445,0
|
|
20240105,120400,283788760,3445,3445,3445,3445,0
|
|
20240105,120300,283788760,3445,3445,3445,3445,0
|
|
20240105,120200,283788760,3445,3445,3445,3445,0
|
|
20240105,120100,283788760,3445,3445,3445,3445,0
|
|
20240105,120000,283788760,3445,3450,3450,3445,3
|
|
20240105,115900,283778420,3445,3445,3445,3445,0
|
|
20240105,115800,283778420,3445,3445,3445,3445,0
|
|
20240105,115700,283778420,3445,3445,3445,3445,0
|
|
20240105,115600,283778420,3445,3445,3445,3445,0
|
|
20240105,115500,283778420,3445,3445,3445,3445,0
|
|
20240105,115400,283778420,3445,3445,3445,3445,1
|
|
20240105,115300,283774975,3445,3445,3445,3445,0
|
|
20240105,115200,283774975,3445,3445,3445,3445,0
|
|
20240105,115100,283774975,3445,3445,3445,3445,1
|
|
20240105,115000,283771530,3435,3435,3435,3435,0
|
|
20240105,114900,283771530,3435,3435,3435,3435,0
|
|
20240105,114800,283771530,3435,3435,3435,3435,0
|
|
20240105,114700,283771530,3435,3435,3435,3435,0
|
|
20240105,114600,283771530,3435,3435,3435,3435,0
|
|
20240105,114500,283771530,3435,3435,3435,3435,0
|
|
20240105,114400,283771530,3435,3435,3435,3435,0
|
|
20240105,114300,283771530,3435,3435,3435,3435,0
|
|
20240105,114200,283771530,3435,3435,3435,3435,0
|
|
20240105,114100,283771530,3435,3435,3435,3435,0
|
|
20240105,114000,283771530,3435,3435,3435,3435,0
|
|
20240105,113900,283771530,3435,3435,3435,3435,0
|
|
20240105,113800,283771530,3435,3435,3435,3435,0
|
|
20240105,113700,283771530,3435,3435,3435,3435,0
|
|
20240105,113600,283771530,3435,3435,3435,3435,0
|
|
20240105,113500,283771530,3435,3445,3445,3435,79
|
|
20240105,113400,283500120,3440,3440,3440,3440,30
|
|
20240105,113300,283396920,3440,3440,3440,3440,0
|
|
20240105,113200,283396920,3440,3445,3445,3440,115
|
|
20240105,113100,283001260,3450,3455,3455,3450,2
|
|
20240105,113000,282994355,3455,3455,3455,3455,0
|
|
20240105,112900,282994355,3455,3455,3455,3455,0
|
|
20240105,112800,282994355,3455,3455,3455,3455,0
|
|
20240105,112700,282994355,3455,3455,3455,3455,0
|
|
20240105,112600,282994355,3455,3465,3465,3455,4
|
|
20240105,112500,282980510,3465,3465,3465,3465,0
|
|
20240105,112400,282980510,3465,3465,3465,3465,0
|
|
20240105,112300,282980510,3465,3465,3465,3465,0
|
|
20240105,112200,282980510,3465,3465,3465,3465,0
|
|
20240105,112100,282980510,3465,3465,3465,3465,0
|
|
20240105,112000,282980510,3465,3465,3465,3465,0
|
|
20240105,111900,282980510,3465,3465,3465,3465,10
|
|
20240105,111800,282945860,3465,3465,3465,3465,0
|
|
20240105,111700,282945860,3465,3465,3465,3465,1
|
|
20240105,111600,282942395,3465,3465,3465,3465,0
|
|
20240105,111500,282942395,3465,3465,3465,3465,0
|
|
20240105,111400,282942395,3465,3450,3465,3450,100
|
|
20240105,111300,282596755,3445,3445,3445,3445,0
|
|
20240105,111200,282596755,3445,3445,3445,3445,0
|
|
20240105,111100,282596755,3445,3445,3445,3445,1015
|
|
20240105,111000,279100080,3445,3445,3445,3445,0
|
|
20240105,110900,279100080,3445,3445,3445,3445,0
|
|
20240105,110800,279100080,3445,3445,3445,3445,1
|
|
20240105,110700,279096635,3445,3445,3445,3445,5
|
|
20240105,110600,279079410,3440,3440,3440,3440,0
|
|
20240105,110500,279079410,3440,3440,3440,3440,1
|
|
20240105,110400,279075970,3435,3435,3435,3435,0
|
|
20240105,110300,279075970,3435,3435,3435,3435,0
|
|
20240105,110200,279075970,3435,3435,3435,3435,0
|
|
20240105,110100,279075970,3435,3435,3435,3435,100
|
|
20240105,110000,278732470,3440,3440,3440,3440,0
|
|
20240105,105900,278732470,3440,3440,3440,3440,0
|
|
20240105,105800,278732470,3440,3440,3440,3440,0
|
|
20240105,105700,278732470,3440,3440,3440,3440,0
|
|
20240105,105600,278732470,3440,3440,3440,3440,300
|
|
20240105,105500,277700470,3440,3440,3440,3440,1
|
|
20240105,105400,277697030,3440,3440,3440,3440,1
|
|
20240105,105300,277693590,3415,3415,3415,3415,0
|
|
20240105,105200,277693590,3415,3415,3415,3415,0
|
|
20240105,105100,277693590,3415,3420,3420,3415,39
|
|
20240105,105000,277560240,3415,3415,3415,3415,159
|
|
20240105,104900,277017255,3420,3435,3435,3420,525
|
|
20240105,104800,275220480,3435,3435,3435,3435,7
|
|
20240105,104700,275196435,3435,3435,3435,3435,0
|
|
20240105,104600,275196435,3435,3440,3440,3435,7
|
|
20240105,104500,275172385,3440,3440,3440,3440,0
|
|
20240105,104400,275172385,3440,3440,3440,3440,0
|
|
20240105,104300,275172385,3440,3440,3440,3440,0
|
|
20240105,104200,275172385,3440,3440,3440,3440,0
|
|
20240105,104100,275172385,3440,3440,3440,3440,1
|
|
20240105,104000,275168945,3445,3445,3445,3445,1
|
|
20240105,103900,275165500,3445,3450,3450,3445,2
|
|
20240105,103800,275158605,3445,3445,3445,3445,0
|
|
20240105,103700,275158605,3445,3445,3445,3445,1
|
|
20240105,103600,275155160,3445,3445,3445,3445,6
|
|
20240105,103500,275134490,3445,3445,3445,3445,0
|
|
20240105,103400,275134490,3445,3445,3445,3445,0
|
|
20240105,103300,275134490,3445,3445,3445,3445,0
|
|
20240105,103200,275134490,3445,3445,3445,3445,0
|
|
20240105,103100,275134490,3445,3445,3445,3445,0
|
|
20240105,103000,275134490,3445,3445,3445,3445,50
|
|
20240105,102900,274962240,3445,3450,3450,3445,12
|
|
20240105,102800,274920880,3445,3445,3445,3445,0
|
|
20240105,102700,274920880,3445,3445,3445,3445,10
|
|
20240105,102600,274886430,3445,3440,3445,3440,188
|
|
20240105,102500,274238925,3440,3440,3440,3440,6
|
|
20240105,102400,274218285,3445,3445,3445,3445,0
|
|
20240105,102300,274218285,3445,3445,3445,3445,0
|
|
20240105,102200,274218285,3445,3445,3445,3445,1
|
|
20240105,102100,274214840,3445,3445,3445,3445,0
|
|
20240105,102000,274214840,3445,3445,3445,3445,0
|
|
20240105,101900,274214840,3445,3445,3445,3445,0
|
|
20240105,101800,274214840,3445,3445,3445,3445,0
|
|
20240105,101700,274214840,3445,3445,3445,3445,21
|
|
20240105,101600,274142495,3445,3445,3445,3445,0
|
|
20240105,101500,274142495,3445,3445,3445,3445,0
|
|
20240105,101400,274142495,3445,3445,3445,3445,0
|
|
20240105,101300,274142495,3445,3445,3445,3445,0
|
|
20240105,101200,274142495,3445,3445,3445,3445,1
|
|
20240105,101100,274139050,3445,3445,3445,3445,111
|
|
20240105,101000,273756655,3445,3445,3445,3445,0
|
|
20240105,100900,273756655,3445,3445,3445,3445,0
|
|
20240105,100800,273756655,3445,3445,3445,3445,0
|
|
20240105,100700,273756655,3445,3445,3445,3445,0
|
|
20240105,100600,273756655,3445,3445,3445,3445,0
|
|
20240105,100500,273756655,3445,3445,3445,3445,0
|
|
20240105,100400,273756655,3445,3445,3445,3445,0
|
|
20240105,100300,273756655,3445,3445,3445,3445,1
|
|
20240105,100200,273753210,3425,3425,3425,3425,1595
|
|
20240105,100100,268290335,3425,3430,3430,3425,30
|
|
20240105,100000,268187530,3425,3430,3430,3425,180
|
|
20240105,095900,267570700,3445,3440,3445,3430,1349
|
|
20240105,095800,262936090,3445,3445,3445,3445,0
|
|
20240105,095700,262936090,3445,3445,3445,3445,1
|
|
20240105,095600,262932645,3440,3440,3440,3440,0
|
|
20240105,095500,262932645,3440,3440,3440,3440,18
|
|
20240105,095400,262870725,3440,3440,3440,3435,502
|
|
20240105,095300,261146345,3440,3440,3440,3440,0
|
|
20240105,095200,261146345,3440,3440,3440,3440,0
|
|
20240105,095100,261146345,3440,3440,3440,3440,254
|
|
20240105,095000,260272585,3445,3445,3445,3445,0
|
|
20240105,094900,260272585,3445,3445,3445,3445,1
|
|
20240105,094800,260269140,3440,3440,3440,3440,0
|
|
20240105,094700,260269140,3440,3440,3440,3440,9
|
|
20240105,094600,260238180,3440,3440,3440,3440,0
|
|
20240105,094500,260238180,3440,3445,3445,3440,2
|
|
20240105,094400,260231295,3445,3445,3445,3445,0
|
|
20240105,094300,260231295,3445,3445,3445,3445,296
|
|
20240105,094200,259211575,3445,3445,3445,3445,0
|
|
20240105,094100,259211575,3445,3445,3445,3445,0
|
|
20240105,094000,259211575,3445,3445,3445,3445,4
|
|
20240105,093900,259197795,3445,3440,3445,3440,468
|
|
20240105,093800,257586405,3440,3440,3440,3440,0
|
|
20240105,093700,257586405,3440,3440,3440,3440,2
|
|
20240105,093600,257579525,3440,3440,3440,3440,2
|
|
20240105,093500,257572645,3440,3425,3440,3425,746
|
|
20240105,093400,255013545,3425,3425,3425,3425,0
|
|
20240105,093300,255013545,3425,3425,3425,3425,4
|
|
20240105,093200,254999845,3420,3415,3420,3415,252
|
|
20240105,093100,254139055,3415,3415,3415,3415,1
|
|
20240105,093000,254135640,3415,3415,3415,3415,0
|
|
20240105,092900,254135640,3415,3415,3415,3415,12
|
|
20240105,092800,254094660,3415,3415,3415,3415,0
|
|
20240105,092700,254094660,3415,3410,3415,3390,231
|
|
20240105,092600,253310725,3415,3410,3415,3410,501
|
|
20240105,092500,251602310,3415,3415,3415,3415,1
|
|
20240105,092400,251598895,3410,3410,3410,3410,42
|
|
20240105,092300,251455675,3395,3415,3415,3395,2213
|
|
20240105,092200,243941800,3415,3415,3415,3415,3
|
|
20240105,092100,243931555,3415,3420,3420,3395,2002
|
|
20240105,092000,237134275,3430,3425,3430,3375,4997
|
|
20240105,091900,220171215,3430,3435,3440,3430,1081
|
|
20240105,091800,216458015,3440,3440,3440,3440,7
|
|
20240105,091700,216433935,3440,3435,3440,3435,11
|
|
20240105,091600,216396140,3435,3435,3435,3435,9
|
|
20240105,091500,216365225,3430,3430,3430,3430,100
|
|
20240105,091400,216022225,3430,3430,3430,3430,4
|
|
20240105,091300,216008505,3430,3435,3435,3430,4
|
|
20240105,091200,215994780,3435,3435,3435,3435,1
|
|
20240105,091100,215991345,3445,3445,3445,3445,0
|
|
20240105,091000,215991345,3445,3435,3445,3435,202
|
|
20240105,090900,215295860,3435,3435,3435,3435,0
|
|
20240105,090800,215295860,3435,3405,3435,3405,65
|
|
20240105,090700,215074085,3400,3405,3405,3400,57893
|
|
20240105,090600,17953510,3405,3415,3415,3405,3093
|
|
20240105,090500,7415620,3415,3415,3415,3415,752
|
|
20240105,090400,4847540,3415,3430,3430,3415,405
|
|
20240105,090300,3462340,3435,3445,3445,3435,140
|
|
20240105,090200,2981375,3445,3440,3480,3425,53
|
|
20240105,090100,2799305,3435,3490,3490,3435,2
|
|
20240105,090000,2792380,3500,3415,3500,3415,817
|