660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205700,245111045,3635,3635,3635,3635,800
|
|
20240102,205600,245111045,3635,3635,3635,3635,0
|
|
20240102,205500,245111045,3635,3635,3635,3635,0
|
|
20240102,205400,245111045,3635,3635,3635,3635,0
|
|
20240102,205300,245111045,3635,3635,3635,3635,0
|
|
20240102,205200,245111045,3635,3635,3635,3635,0
|
|
20240102,205100,245111045,3635,3635,3635,3635,0
|
|
20240102,205000,245111045,3635,3635,3635,3635,0
|
|
20240102,204900,245111045,3635,3635,3635,3635,0
|
|
20240102,204800,245111045,3635,3635,3635,3635,0
|
|
20240102,204700,245111045,3635,3635,3635,3635,0
|
|
20240102,204600,245111045,3635,3635,3635,3635,0
|
|
20240102,204500,245111045,3635,3635,3635,3635,0
|
|
20240102,204400,245111045,3635,3635,3635,3635,0
|
|
20240102,204300,245111045,3635,3635,3635,3635,0
|
|
20240102,204200,245111045,3635,3635,3635,3635,0
|
|
20240102,204100,245111045,3635,3635,3635,3635,0
|
|
20240102,204000,245111045,3635,3635,3635,3635,0
|
|
20240102,203900,245111045,3635,3635,3635,3635,0
|
|
20240102,203800,245111045,3635,3635,3635,3635,0
|
|
20240102,203700,245111045,3635,3635,3635,3635,0
|
|
20240102,203600,245111045,3635,3635,3635,3635,0
|
|
20240102,203500,245111045,3635,3635,3635,3635,0
|
|
20240102,203400,245111045,3635,3635,3635,3635,0
|
|
20240102,203300,245111045,3635,3635,3635,3635,0
|
|
20240102,203200,245111045,3635,3635,3635,3635,0
|
|
20240102,203100,245111045,3635,3635,3635,3635,0
|
|
20240102,203000,245111045,3635,3635,3635,3635,0
|
|
20240102,202900,245111045,3635,3635,3635,3635,0
|
|
20240102,202800,245111045,3635,3635,3635,3635,0
|
|
20240102,202700,245111045,3635,3635,3635,3635,800
|
|
20240102,202600,245111045,3635,3635,3635,3635,0
|
|
20240102,202500,245111045,3635,3635,3635,3635,0
|
|
20240102,202400,245111045,3635,3635,3635,3635,0
|
|
20240102,202300,245111045,3635,3635,3635,3635,0
|
|
20240102,202200,245111045,3635,3635,3635,3635,0
|
|
20240102,202100,245111045,3635,3635,3635,3635,0
|
|
20240102,202000,245111045,3635,3635,3635,3635,0
|
|
20240102,201900,245111045,3635,3635,3635,3635,0
|
|
20240102,201800,245111045,3635,3635,3635,3635,0
|
|
20240102,201700,245111045,3635,3635,3635,3635,0
|
|
20240102,201600,245111045,3635,3635,3635,3635,0
|
|
20240102,201500,245111045,3635,3635,3635,3635,0
|
|
20240102,201400,245111045,3635,3635,3635,3635,0
|
|
20240102,201300,245111045,3635,3635,3635,3635,0
|
|
20240102,201200,245111045,3635,3635,3635,3635,0
|
|
20240102,201100,245111045,3635,3635,3635,3635,0
|
|
20240102,201000,245111045,3635,3635,3635,3635,0
|
|
20240102,200900,245111045,3635,3635,3635,3635,0
|
|
20240102,200800,245111045,3635,3635,3635,3635,0
|
|
20240102,200700,245111045,3635,3635,3635,3635,0
|
|
20240102,200600,245111045,3635,3635,3635,3635,0
|
|
20240102,200500,245111045,3635,3635,3635,3635,0
|
|
20240102,200400,245111045,3635,3635,3635,3635,0
|
|
20240102,200300,245111045,3635,3635,3635,3635,0
|
|
20240102,200200,245111045,3635,3635,3635,3635,0
|
|
20240102,200100,245111045,3635,3635,3635,3635,0
|
|
20240102,200000,245111045,3635,3635,3635,3635,0
|
|
20240102,195900,245111045,3635,3635,3635,3635,0
|
|
20240102,195800,245111045,3635,3635,3635,3635,0
|
|
20240102,195700,245111045,3635,3635,3635,3635,800
|
|
20240102,195600,245111045,3635,3635,3635,3635,0
|
|
20240102,195500,245111045,3635,3635,3635,3635,0
|
|
20240102,195400,245111045,3635,3635,3635,3635,0
|
|
20240102,195300,245111045,3635,3635,3635,3635,0
|
|
20240102,195200,245111045,3635,3635,3635,3635,0
|
|
20240102,195100,245111045,3635,3635,3635,3635,0
|
|
20240102,195000,245111045,3635,3635,3635,3635,0
|
|
20240102,194900,245111045,3635,3635,3635,3635,0
|
|
20240102,194800,245111045,3635,3635,3635,3635,0
|
|
20240102,194700,245111045,3635,3635,3635,3635,0
|
|
20240102,194600,245111045,3635,3635,3635,3635,0
|
|
20240102,194500,245111045,3635,3635,3635,3635,0
|
|
20240102,194400,245111045,3635,3635,3635,3635,0
|
|
20240102,194300,245111045,3635,3635,3635,3635,0
|
|
20240102,194200,245111045,3635,3635,3635,3635,0
|
|
20240102,194100,245111045,3635,3635,3635,3635,0
|
|
20240102,194000,245111045,3635,3635,3635,3635,0
|
|
20240102,193900,245111045,3635,3635,3635,3635,0
|
|
20240102,193800,245111045,3635,3635,3635,3635,0
|
|
20240102,193700,245111045,3635,3635,3635,3635,0
|
|
20240102,193600,245111045,3635,3635,3635,3635,0
|
|
20240102,193500,245111045,3635,3635,3635,3635,0
|
|
20240102,193400,245111045,3635,3635,3635,3635,0
|
|
20240102,193300,245111045,3635,3635,3635,3635,0
|
|
20240102,193200,245111045,3635,3635,3635,3635,0
|
|
20240102,193100,245111045,3635,3635,3635,3635,0
|
|
20240102,193000,245111045,3635,3635,3635,3635,0
|
|
20240102,192900,245111045,3635,3635,3635,3635,0
|
|
20240102,192800,245111045,3635,3635,3635,3635,0
|
|
20240102,192700,245111045,3635,3635,3635,3635,800
|
|
20240102,192600,245111045,3635,3635,3635,3635,0
|
|
20240102,192500,245111045,3635,3635,3635,3635,0
|
|
20240102,192400,245111045,3635,3635,3635,3635,0
|
|
20240102,192300,245111045,3635,3635,3635,3635,0
|
|
20240102,192200,245111045,3635,3635,3635,3635,0
|
|
20240102,192100,245111045,3635,3635,3635,3635,0
|
|
20240102,192000,245111045,3635,3635,3635,3635,0
|
|
20240102,191900,245111045,3635,3635,3635,3635,0
|
|
20240102,191800,245111045,3635,3635,3635,3635,0
|
|
20240102,191700,245111045,3635,3635,3635,3635,0
|
|
20240102,191600,245111045,3635,3635,3635,3635,0
|
|
20240102,191500,245111045,3635,3635,3635,3635,0
|
|
20240102,191400,245111045,3635,3635,3635,3635,0
|
|
20240102,191300,245111045,3635,3635,3635,3635,0
|
|
20240102,191200,245111045,3635,3635,3635,3635,0
|
|
20240102,191100,245111045,3635,3635,3635,3635,0
|
|
20240102,191000,245111045,3635,3635,3635,3635,0
|
|
20240102,190900,245111045,3635,3635,3635,3635,0
|
|
20240102,190800,245111045,3635,3635,3635,3635,0
|
|
20240102,190700,245111045,3635,3635,3635,3635,0
|
|
20240102,190600,245111045,3635,3635,3635,3635,0
|
|
20240102,190500,245111045,3635,3635,3635,3635,0
|
|
20240102,190400,245111045,3635,3635,3635,3635,0
|
|
20240102,190300,245111045,3635,3635,3635,3635,0
|
|
20240102,190200,245111045,3635,3635,3635,3635,0
|
|
20240102,190100,245111045,3635,3635,3635,3635,0
|
|
20240102,190000,245111045,3635,3635,3635,3635,0
|
|
20240102,185900,245111045,3635,3635,3635,3635,0
|
|
20240102,185800,245111045,3635,3635,3635,3635,0
|
|
20240102,185700,245111045,3635,3635,3635,3635,800
|
|
20240102,185600,245111045,3635,3635,3635,3635,0
|
|
20240102,185500,245111045,3635,3635,3635,3635,0
|
|
20240102,185400,245111045,3635,3635,3635,3635,0
|
|
20240102,185300,245111045,3635,3635,3635,3635,0
|
|
20240102,185200,245111045,3635,3635,3635,3635,0
|
|
20240102,185100,245111045,3635,3635,3635,3635,0
|
|
20240102,185000,245111045,3635,3635,3635,3635,0
|
|
20240102,184900,245111045,3635,3635,3635,3635,0
|
|
20240102,184800,245111045,3635,3635,3635,3635,0
|
|
20240102,184700,245111045,3635,3635,3635,3635,0
|
|
20240102,184600,245111045,3635,3635,3635,3635,0
|
|
20240102,184500,245111045,3635,3635,3635,3635,0
|
|
20240102,184400,245111045,3635,3635,3635,3635,0
|
|
20240102,184300,245111045,3635,3635,3635,3635,0
|
|
20240102,184200,245111045,3635,3635,3635,3635,0
|
|
20240102,184100,245111045,3635,3635,3635,3635,0
|
|
20240102,184000,245111045,3635,3635,3635,3635,0
|
|
20240102,183900,245111045,3635,3635,3635,3635,0
|
|
20240102,183800,245111045,3635,3635,3635,3635,0
|
|
20240102,183700,245111045,3635,3635,3635,3635,0
|
|
20240102,183600,245111045,3635,3635,3635,3635,0
|
|
20240102,183500,245111045,3635,3635,3635,3635,0
|
|
20240102,183400,245111045,3635,3635,3635,3635,0
|
|
20240102,183300,245111045,3635,3635,3635,3635,0
|
|
20240102,183200,245111045,3635,3635,3635,3635,0
|
|
20240102,183100,245111045,3635,3635,3635,3635,0
|
|
20240102,183000,245111045,3635,3635,3635,3635,0
|
|
20240102,182900,245111045,3635,3635,3635,3635,0
|
|
20240102,182800,245111045,3635,3635,3635,3635,0
|
|
20240102,182700,245111045,3635,3635,3635,3635,800
|
|
20240102,182600,245111045,3635,3635,3635,3635,0
|
|
20240102,182500,245111045,3635,3635,3635,3635,0
|
|
20240102,182400,245111045,3635,3635,3635,3635,0
|
|
20240102,182300,245111045,3635,3635,3635,3635,0
|
|
20240102,182200,245111045,3635,3635,3635,3635,0
|
|
20240102,182100,245111045,3635,3635,3635,3635,0
|
|
20240102,182000,245111045,3635,3635,3635,3635,0
|
|
20240102,181900,245111045,3635,3635,3635,3635,0
|
|
20240102,181800,245111045,3635,3635,3635,3635,0
|
|
20240102,181700,245111045,3635,3635,3635,3635,0
|
|
20240102,181600,245111045,3635,3635,3635,3635,0
|
|
20240102,181500,245111045,3635,3635,3635,3635,0
|
|
20240102,181400,245111045,3635,3635,3635,3635,0
|
|
20240102,181300,245111045,3635,3635,3635,3635,0
|
|
20240102,181200,245111045,3635,3635,3635,3635,0
|
|
20240102,181100,245111045,3635,3635,3635,3635,0
|
|
20240102,181000,245111045,3635,3635,3635,3635,0
|
|
20240102,180900,245111045,3635,3635,3635,3635,0
|
|
20240102,180800,245111045,3635,3635,3635,3635,0
|
|
20240102,180700,245111045,3635,3635,3635,3635,0
|
|
20240102,180600,245111045,3635,3635,3635,3635,0
|
|
20240102,180500,245111045,3635,3635,3635,3635,0
|
|
20240102,180400,245111045,3635,3635,3635,3635,0
|
|
20240102,180300,245111045,3635,3635,3635,3635,0
|
|
20240102,180200,245111045,3635,3635,3635,3635,0
|
|
20240102,180100,245111045,3635,3635,3635,3635,0
|
|
20240102,180000,245111045,3635,3635,3635,3635,0
|
|
20240102,175900,245111045,3635,3635,3635,3635,0
|
|
20240102,175800,245111045,3635,3635,3635,3635,0
|
|
20240102,175700,245111045,3635,3635,3635,3635,800
|
|
20240102,175600,245111045,3635,3635,3635,3635,0
|
|
20240102,175500,245111045,3635,3635,3635,3635,0
|
|
20240102,175400,245111045,3635,3635,3635,3635,0
|
|
20240102,175300,245111045,3635,3635,3635,3635,0
|
|
20240102,175200,245111045,3635,3635,3635,3635,0
|
|
20240102,175100,245111045,3635,3635,3635,3635,0
|
|
20240102,175000,245111045,3635,3635,3635,3635,0
|
|
20240102,174900,245111045,3635,3635,3635,3635,0
|
|
20240102,174800,245111045,3635,3635,3635,3635,0
|
|
20240102,174700,245111045,3635,3635,3635,3635,0
|
|
20240102,174600,245111045,3635,3635,3635,3635,0
|
|
20240102,174500,245111045,3635,3635,3635,3635,0
|
|
20240102,174400,245111045,3635,3635,3635,3635,0
|
|
20240102,174300,245111045,3635,3635,3635,3635,0
|
|
20240102,174200,245111045,3635,3635,3635,3635,0
|
|
20240102,174100,245111045,3635,3635,3635,3635,0
|
|
20240102,174000,245111045,3635,3635,3635,3635,0
|
|
20240102,173900,245111045,3635,3635,3635,3635,0
|
|
20240102,173800,245111045,3635,3635,3635,3635,0
|
|
20240102,173700,245111045,3635,3635,3635,3635,0
|
|
20240102,173600,245111045,3635,3635,3635,3635,0
|
|
20240102,173500,245111045,3635,3635,3635,3635,0
|
|
20240102,173400,245111045,3635,3635,3635,3635,0
|
|
20240102,173300,245111045,3635,3635,3635,3635,0
|
|
20240102,173200,245111045,3635,3635,3635,3635,0
|
|
20240102,173100,245111045,3635,3635,3635,3635,0
|
|
20240102,173000,245111045,3635,3635,3635,3635,0
|
|
20240102,172900,245111045,3635,3635,3635,3635,0
|
|
20240102,172800,245111045,3635,3635,3635,3635,0
|
|
20240102,172700,245111045,3635,3635,3635,3635,800
|
|
20240102,172600,245111045,3635,3635,3635,3635,0
|
|
20240102,172500,245111045,3635,3635,3635,3635,0
|
|
20240102,172400,245111045,3635,3635,3635,3635,0
|
|
20240102,172300,245111045,3635,3635,3635,3635,0
|
|
20240102,172200,245111045,3635,3635,3635,3635,0
|
|
20240102,172100,245111045,3635,3635,3635,3635,0
|
|
20240102,172000,245111045,3635,3635,3635,3635,0
|
|
20240102,171900,245111045,3635,3635,3635,3635,0
|
|
20240102,171800,245111045,3635,3635,3635,3635,0
|
|
20240102,171700,245111045,3635,3635,3635,3635,0
|
|
20240102,171600,245111045,3635,3635,3635,3635,0
|
|
20240102,171500,245111045,3635,3635,3635,3635,0
|
|
20240102,171400,245111045,3635,3635,3635,3635,0
|
|
20240102,171300,245111045,3635,3635,3635,3635,0
|
|
20240102,171200,245111045,3635,3635,3635,3635,0
|
|
20240102,171100,245111045,3635,3635,3635,3635,0
|
|
20240102,171000,245111045,3635,3635,3635,3635,0
|
|
20240102,170900,245111045,3635,3635,3635,3635,0
|
|
20240102,170800,245111045,3635,3635,3635,3635,0
|
|
20240102,170700,245111045,3635,3635,3635,3635,0
|
|
20240102,170600,245111045,3635,3635,3635,3635,0
|
|
20240102,170500,245111045,3635,3635,3635,3635,0
|
|
20240102,170400,245111045,3635,3635,3635,3635,0
|
|
20240102,170300,245111045,3635,3635,3635,3635,0
|
|
20240102,170200,245111045,3635,3635,3635,3635,0
|
|
20240102,170100,245111045,3635,3635,3635,3635,0
|
|
20240102,170000,245111045,3635,3635,3635,3635,0
|
|
20240102,165900,245111045,3635,3635,3635,3635,0
|
|
20240102,165800,245111045,3635,3635,3635,3635,0
|
|
20240102,165700,245111045,3635,3635,3635,3635,800
|
|
20240102,165600,245111045,3635,3635,3635,3635,0
|
|
20240102,165500,245111045,3635,3635,3635,3635,0
|
|
20240102,165400,245111045,3635,3635,3635,3635,0
|
|
20240102,165300,245111045,3635,3635,3635,3635,0
|
|
20240102,165200,245111045,3635,3635,3635,3635,0
|
|
20240102,165100,245111045,3635,3635,3635,3635,0
|
|
20240102,165000,245111045,3635,3635,3635,3635,0
|
|
20240102,164900,245111045,3635,3635,3635,3635,0
|
|
20240102,164800,245111045,3635,3635,3635,3635,0
|
|
20240102,164700,245111045,3635,3635,3635,3635,0
|
|
20240102,164600,245111045,3635,3635,3635,3635,0
|
|
20240102,164500,245111045,3635,3635,3635,3635,0
|
|
20240102,164400,245111045,3635,3635,3635,3635,0
|
|
20240102,164300,245111045,3635,3635,3635,3635,0
|
|
20240102,164200,245111045,3635,3635,3635,3635,0
|
|
20240102,164100,245111045,3635,3635,3635,3635,0
|
|
20240102,164000,245111045,3635,3635,3635,3635,0
|
|
20240102,163900,245111045,3635,3635,3635,3635,0
|
|
20240102,163800,245111045,3635,3635,3635,3635,0
|
|
20240102,163700,245111045,3635,3635,3635,3635,0
|
|
20240102,163600,245111045,3635,3635,3635,3635,0
|
|
20240102,163500,245111045,3635,3635,3635,3635,0
|
|
20240102,163400,245111045,3635,3635,3635,3635,0
|
|
20240102,163300,245111045,3635,3635,3635,3635,0
|
|
20240102,163200,245111045,3635,3635,3635,3635,0
|
|
20240102,163100,245111045,3635,3635,3635,3635,0
|
|
20240102,163000,245111045,3635,3635,3635,3635,0
|
|
20240102,162900,245111045,3635,3635,3635,3635,0
|
|
20240102,162800,245111045,3635,3635,3635,3635,0
|
|
20240102,162700,245111045,3635,3635,3635,3635,800
|
|
20240102,162600,245111045,3635,3635,3635,3635,0
|
|
20240102,162500,245111045,3635,3635,3635,3635,0
|
|
20240102,162400,245111045,3635,3635,3635,3635,0
|
|
20240102,162300,245111045,3635,3635,3635,3635,0
|
|
20240102,162200,245111045,3635,3635,3635,3635,0
|
|
20240102,162100,245111045,3635,3635,3635,3635,0
|
|
20240102,162000,245111045,3635,3635,3635,3635,0
|
|
20240102,161900,245111045,3635,3635,3635,3635,0
|
|
20240102,161800,245111045,3635,3635,3635,3635,0
|
|
20240102,161700,245111045,3635,3635,3635,3635,0
|
|
20240102,161600,245111045,3635,3635,3635,3635,0
|
|
20240102,161500,245111045,3635,3635,3635,3635,0
|
|
20240102,161400,245111045,3635,3635,3635,3635,0
|
|
20240102,161300,245111045,3635,3635,3635,3635,0
|
|
20240102,161200,245111045,3635,3635,3635,3635,0
|
|
20240102,161100,245111045,3635,3635,3635,3635,0
|
|
20240102,161000,245111045,3635,3635,3635,3635,0
|
|
20240102,160900,245111045,3635,3635,3635,3635,0
|
|
20240102,160800,245111045,3635,3635,3635,3635,0
|
|
20240102,160700,245111045,3635,3635,3635,3635,0
|
|
20240102,160600,245111045,3635,3635,3635,3635,0
|
|
20240102,160500,245111045,3635,3635,3635,3635,0
|
|
20240102,160400,245111045,3635,3635,3635,3635,0
|
|
20240102,160300,245111045,3635,3635,3635,3635,0
|
|
20240102,160200,245111045,3635,3635,3635,3635,0
|
|
20240102,160100,245111045,3635,3635,3635,3635,0
|
|
20240102,160000,245111045,3635,3635,3635,3635,0
|
|
20240102,155900,245111045,3635,3635,3635,3635,0
|
|
20240102,155800,245111045,3635,3635,3635,3635,0
|
|
20240102,155700,245111045,3635,3635,3635,3635,800
|
|
20240102,155600,245111045,3635,3635,3635,3635,0
|
|
20240102,155500,245111045,3635,3635,3635,3635,0
|
|
20240102,155400,245111045,3635,3635,3635,3635,0
|
|
20240102,155300,245111045,3635,3635,3635,3635,0
|
|
20240102,155200,245111045,3635,3635,3635,3635,0
|
|
20240102,155100,245111045,3635,3635,3635,3635,0
|
|
20240102,155000,245111045,3635,3635,3635,3635,0
|
|
20240102,154900,245111045,3635,3635,3635,3635,0
|
|
20240102,154800,245111045,3635,3635,3635,3635,0
|
|
20240102,154700,245111045,3635,3635,3635,3635,0
|
|
20240102,154600,245111045,3635,3635,3635,3635,0
|
|
20240102,154500,245111045,3635,3635,3635,3635,0
|
|
20240102,154400,245111045,3635,3635,3635,3635,0
|
|
20240102,154300,245111045,3635,3635,3635,3635,0
|
|
20240102,154200,245111045,3635,3635,3635,3635,0
|
|
20240102,154100,245111045,3635,3635,3635,3635,0
|
|
20240102,154000,245111045,3635,3635,3635,3635,0
|
|
20240102,153900,245111045,3635,3635,3635,3635,0
|
|
20240102,153800,245111045,3635,3635,3635,3635,0
|
|
20240102,153700,245111045,3635,3635,3635,3635,0
|
|
20240102,153600,245111045,3635,3635,3635,3635,0
|
|
20240102,153500,245111045,3635,3635,3635,3635,0
|
|
20240102,153400,245111045,3635,3635,3635,3635,0
|
|
20240102,153300,245111045,3635,3635,3635,3635,0
|
|
20240102,153200,245111045,3635,3635,3635,3635,0
|
|
20240102,153100,245111045,3635,3635,3635,3635,0
|
|
20240102,153000,245111045,3635,3635,3635,3635,800
|
|
20240102,152900,242203045,3680,3680,3680,3680,0
|
|
20240102,152800,242203045,3680,3680,3680,3680,0
|
|
20240102,152700,242203045,3680,3680,3680,3680,0
|
|
20240102,152600,242203045,3680,3680,3680,3680,0
|
|
20240102,152500,242203045,3680,3680,3680,3680,0
|
|
20240102,152400,242203045,3680,3680,3680,3680,0
|
|
20240102,152300,242203045,3680,3680,3680,3680,0
|
|
20240102,152200,242203045,3680,3680,3680,3680,0
|
|
20240102,152100,242203045,3680,3680,3680,3680,0
|
|
20240102,152000,242203045,3680,3680,3680,3680,0
|
|
20240102,151900,242203045,3680,3650,3685,3630,4048
|
|
20240102,151800,227341755,3625,3655,3655,3625,1324
|
|
20240102,151700,222502985,3650,3650,3650,3650,2
|
|
20240102,151600,222495685,3655,3635,3655,3635,5753
|
|
20240102,151500,201512050,3630,3630,3630,3630,0
|
|
20240102,151400,201512050,3630,3630,3630,3630,0
|
|
20240102,151300,201512050,3630,3630,3630,3630,326
|
|
20240102,151200,200328670,3620,3620,3620,3620,100
|
|
20240102,151100,199966670,3620,3620,3620,3620,0
|
|
20240102,151000,199966670,3620,3620,3620,3620,0
|
|
20240102,150900,199966670,3620,3620,3620,3620,0
|
|
20240102,150800,199966670,3620,3620,3620,3620,1
|
|
20240102,150700,199963050,3640,3640,3640,3640,0
|
|
20240102,150600,199963050,3640,3640,3640,3640,0
|
|
20240102,150500,199963050,3640,3640,3640,3640,0
|
|
20240102,150400,199963050,3640,3640,3640,3640,6
|
|
20240102,150300,199941210,3635,3635,3635,3635,100
|
|
20240102,150200,199577710,3620,3620,3620,3620,300
|
|
20240102,150100,198491710,3620,3620,3620,3620,3
|
|
20240102,150000,198480850,3625,3625,3625,3625,0
|
|
20240102,145900,198480850,3625,3625,3625,3625,0
|
|
20240102,145800,198480850,3625,3625,3625,3625,219
|
|
20240102,145700,197686975,3640,3640,3640,3640,2
|
|
20240102,145600,197679695,3640,3630,3640,3630,700
|
|
20240102,145500,195137145,3625,3625,3625,3625,0
|
|
20240102,145400,195137145,3625,3625,3625,3625,0
|
|
20240102,145300,195137145,3625,3625,3625,3625,0
|
|
20240102,145200,195137145,3625,3625,3625,3625,183
|
|
20240102,145100,194473770,3625,3625,3625,3625,0
|
|
20240102,145000,194473770,3625,3625,3625,3625,286
|
|
20240102,144900,193437020,3620,3620,3620,3620,0
|
|
20240102,144800,193437020,3620,3620,3620,3620,0
|
|
20240102,144700,193437020,3620,3620,3620,3620,0
|
|
20240102,144600,193437020,3620,3620,3620,3620,0
|
|
20240102,144500,193437020,3620,3620,3620,3620,0
|
|
20240102,144400,193437020,3620,3620,3620,3620,1
|
|
20240102,144300,193433400,3625,3625,3625,3625,0
|
|
20240102,144200,193433400,3625,3625,3625,3625,50
|
|
20240102,144100,193252150,3625,3625,3625,3625,0
|
|
20240102,144000,193252150,3625,3625,3625,3625,233
|
|
20240102,143900,192407525,3625,3630,3630,3625,47
|
|
20240102,143800,192237130,3630,3630,3630,3630,0
|
|
20240102,143700,192237130,3630,3630,3630,3630,0
|
|
20240102,143600,192237130,3630,3630,3630,3630,6
|
|
20240102,143500,192215350,3640,3640,3640,3640,0
|
|
20240102,143400,192215350,3640,3640,3640,3640,17
|
|
20240102,143300,192153470,3640,3640,3640,3640,0
|
|
20240102,143200,192153470,3640,3640,3640,3640,0
|
|
20240102,143100,192153470,3640,3640,3640,3640,0
|
|
20240102,143000,192153470,3640,3640,3640,3640,0
|
|
20240102,142900,192153470,3640,3640,3640,3640,0
|
|
20240102,142800,192153470,3640,3640,3640,3640,0
|
|
20240102,142700,192153470,3640,3640,3640,3640,0
|
|
20240102,142600,192153470,3640,3640,3640,3640,0
|
|
20240102,142500,192153470,3640,3640,3640,3640,0
|
|
20240102,142400,192153470,3640,3640,3640,3640,0
|
|
20240102,142300,192153470,3640,3640,3640,3640,0
|
|
20240102,142200,192153470,3640,3640,3640,3640,0
|
|
20240102,142100,192153470,3640,3640,3640,3640,1
|
|
20240102,142000,192149830,3625,3625,3625,3625,8
|
|
20240102,141900,192120830,3625,3625,3625,3625,0
|
|
20240102,141800,192120830,3625,3625,3625,3625,0
|
|
20240102,141700,192120830,3625,3625,3625,3625,30
|
|
20240102,141600,192012080,3625,3625,3625,3625,200
|
|
20240102,141500,191287080,3630,3630,3630,3630,0
|
|
20240102,141400,191287080,3630,3630,3630,3630,0
|
|
20240102,141300,191287080,3630,3630,3630,3630,199
|
|
20240102,141200,190564710,3635,3635,3635,3635,32
|
|
20240102,141100,190448390,3640,3640,3640,3640,0
|
|
20240102,141000,190448390,3640,3640,3640,3640,0
|
|
20240102,140900,190448390,3640,3640,3640,3640,0
|
|
20240102,140800,190448390,3640,3645,3645,3640,250
|
|
20240102,140700,189537390,3645,3645,3645,3645,0
|
|
20240102,140600,189537390,3645,3645,3645,3645,0
|
|
20240102,140500,189537390,3645,3645,3645,3645,0
|
|
20240102,140400,189537390,3645,3645,3645,3645,0
|
|
20240102,140300,189537390,3645,3645,3645,3645,0
|
|
20240102,140200,189537390,3645,3645,3645,3645,0
|
|
20240102,140100,189537390,3645,3645,3645,3645,0
|
|
20240102,140000,189537390,3645,3635,3645,3635,500
|
|
20240102,135900,187716900,3625,3625,3625,3625,0
|
|
20240102,135800,187716900,3625,3625,3625,3625,0
|
|
20240102,135700,187716900,3625,3625,3625,3625,0
|
|
20240102,135600,187716900,3625,3625,3625,3625,55
|
|
20240102,135500,187517525,3630,3630,3630,3630,1
|
|
20240102,135400,187513895,3620,3620,3620,3620,0
|
|
20240102,135300,187513895,3620,3620,3620,3620,13
|
|
20240102,135200,187466835,3620,3620,3620,3620,0
|
|
20240102,135100,187466835,3620,3620,3620,3620,0
|
|
20240102,135000,187466835,3620,3620,3620,3620,87
|
|
20240102,134900,187151895,3620,3620,3620,3620,11
|
|
20240102,134800,187112075,3625,3625,3625,3625,20
|
|
20240102,134700,187039575,3625,3625,3625,3625,0
|
|
20240102,134600,187039575,3625,3625,3625,3625,0
|
|
20240102,134500,187039575,3625,3625,3625,3625,751
|
|
20240102,134400,184317200,3630,3630,3630,3630,20
|
|
20240102,134300,184244600,3635,3635,3635,3635,0
|
|
20240102,134200,184244600,3635,3635,3635,3635,2
|
|
20240102,134100,184237330,3635,3635,3635,3635,8
|
|
20240102,134000,184208250,3640,3640,3640,3640,0
|
|
20240102,133900,184208250,3640,3625,3640,3625,3790
|
|
20240102,133800,170439505,3625,3625,3625,3625,0
|
|
20240102,133700,170439505,3625,3625,3625,3625,49
|
|
20240102,133600,170261880,3630,3625,3630,3620,1138
|
|
20240102,133500,166134045,3630,3630,3630,3630,0
|
|
20240102,133400,166134045,3630,3630,3630,3630,0
|
|
20240102,133300,166134045,3630,3630,3630,3630,0
|
|
20240102,133200,166134045,3630,3630,3630,3630,0
|
|
20240102,133100,166134045,3630,3630,3630,3630,427
|
|
20240102,133000,164584035,3615,3615,3615,3615,0
|
|
20240102,132900,164584035,3615,3640,3640,3615,2
|
|
20240102,132800,164576780,3615,3615,3615,3615,0
|
|
20240102,132700,164576780,3615,3615,3615,3615,0
|
|
20240102,132600,164576780,3615,3615,3615,3615,0
|
|
20240102,132500,164576780,3615,3615,3615,3615,0
|
|
20240102,132400,164576780,3615,3615,3615,3615,0
|
|
20240102,132300,164576780,3615,3615,3615,3615,5
|
|
20240102,132200,164558705,3615,3615,3615,3615,0
|
|
20240102,132100,164558705,3615,3615,3615,3615,0
|
|
20240102,132000,164558705,3615,3615,3615,3615,30
|
|
20240102,131900,164450255,3615,3615,3615,3615,103
|
|
20240102,131800,164077910,3640,3640,3640,3640,0
|
|
20240102,131700,164077910,3640,3640,3640,3640,60
|
|
20240102,131600,163859510,3645,3630,3645,3630,500
|
|
20240102,131500,162040035,3635,3635,3635,3635,0
|
|
20240102,131400,162040035,3635,3620,3635,3615,481
|
|
20240102,131300,160300525,3620,3620,3620,3620,327
|
|
20240102,131200,159116785,3625,3640,3640,3625,206
|
|
20240102,131100,158368535,3640,3640,3640,3640,0
|
|
20240102,131000,158368535,3640,3640,3640,3640,0
|
|
20240102,130900,158368535,3640,3630,3640,3630,219
|
|
20240102,130800,157573455,3635,3635,3635,3635,848
|
|
20240102,130700,154490975,3645,3645,3645,3645,0
|
|
20240102,130600,154490975,3645,3645,3645,3645,17
|
|
20240102,130500,154429010,3645,3640,3645,3640,531
|
|
20240102,130400,152496165,3635,3635,3635,3635,500
|
|
20240102,130300,150678665,3630,3630,3630,3630,480
|
|
20240102,130200,148936265,3625,3625,3625,3625,0
|
|
20240102,130100,148936265,3625,3625,3625,3625,111
|
|
20240102,130000,148533890,3620,3620,3620,3620,0
|
|
20240102,125900,148533890,3620,3620,3620,3620,0
|
|
20240102,125800,148533890,3620,3620,3620,3620,0
|
|
20240102,125700,148533890,3620,3620,3620,3620,30
|
|
20240102,125600,148425290,3620,3620,3620,3620,0
|
|
20240102,125500,148425290,3620,3625,3625,3620,580
|
|
20240102,125400,146323290,3620,3620,3620,3620,0
|
|
20240102,125300,146323290,3620,3620,3620,3620,0
|
|
20240102,125200,146323290,3620,3620,3620,3620,0
|
|
20240102,125100,146323290,3620,3620,3620,3620,0
|
|
20240102,125000,146323290,3620,3620,3620,3620,0
|
|
20240102,124900,146323290,3620,3620,3620,3620,0
|
|
20240102,124800,146323290,3620,3620,3620,3620,12
|
|
20240102,124700,146279850,3620,3615,3620,3615,511
|
|
20240102,124600,144430245,3615,3610,3615,3610,571
|
|
20240102,124500,142366750,3610,3610,3610,3610,1
|
|
20240102,124400,142363140,3605,3605,3605,3605,501
|
|
20240102,124300,140557035,3600,3600,3600,3600,2756
|
|
20240102,124200,130635435,3600,3600,3600,3600,0
|
|
20240102,124100,130635435,3600,3600,3600,3600,0
|
|
20240102,124000,130635435,3600,3600,3600,3600,0
|
|
20240102,123900,130635435,3600,3600,3600,3600,0
|
|
20240102,123800,130635435,3600,3600,3600,3600,0
|
|
20240102,123700,130635435,3600,3600,3600,3600,0
|
|
20240102,123600,130635435,3600,3600,3600,3600,0
|
|
20240102,123500,130635435,3600,3600,3600,3600,0
|
|
20240102,123400,130635435,3600,3600,3600,3600,0
|
|
20240102,123300,130635435,3600,3600,3600,3600,0
|
|
20240102,123200,130635435,3600,3600,3600,3600,1
|
|
20240102,123100,130631835,3600,3600,3600,3600,0
|
|
20240102,123000,130631835,3600,3600,3600,3600,0
|
|
20240102,122900,130631835,3600,3600,3600,3600,0
|
|
20240102,122800,130631835,3600,3600,3600,3600,0
|
|
20240102,122700,130631835,3600,3600,3600,3600,10
|
|
20240102,122600,130595835,3600,3600,3600,3600,0
|
|
20240102,122500,130595835,3600,3595,3600,3595,285
|
|
20240102,122400,129569870,3595,3595,3595,3595,34
|
|
20240102,122300,129447640,3595,3595,3595,3595,336
|
|
20240102,122200,128239720,3595,3595,3595,3595,4
|
|
20240102,122100,128225340,3595,3595,3595,3595,1
|
|
20240102,122000,128221745,3550,3550,3550,3550,0
|
|
20240102,121900,128221745,3550,3550,3550,3550,0
|
|
20240102,121800,128221745,3550,3550,3550,3550,0
|
|
20240102,121700,128221745,3550,3550,3550,3550,0
|
|
20240102,121600,128221745,3550,3550,3550,3550,0
|
|
20240102,121500,128221745,3550,3550,3550,3550,0
|
|
20240102,121400,128221745,3550,3550,3550,3550,0
|
|
20240102,121300,128221745,3550,3550,3550,3550,0
|
|
20240102,121200,128221745,3550,3550,3550,3550,0
|
|
20240102,121100,128221745,3550,3580,3580,3550,482
|
|
20240102,121000,126500865,3580,3580,3580,3580,0
|
|
20240102,120900,126500865,3580,3580,3580,3580,10
|
|
20240102,120800,126465065,3575,3575,3575,3575,0
|
|
20240102,120700,126465065,3575,3575,3575,3575,0
|
|
20240102,120600,126465065,3575,3575,3575,3575,0
|
|
20240102,120500,126465065,3575,3575,3575,3575,0
|
|
20240102,120400,126465065,3575,3575,3575,3575,2
|
|
20240102,120300,126457915,3575,3575,3575,3575,8
|
|
20240102,120200,126429315,3595,3595,3595,3595,0
|
|
20240102,120100,126429315,3595,3595,3595,3595,0
|
|
20240102,120000,126429315,3595,3595,3595,3595,0
|
|
20240102,115900,126429315,3595,3595,3595,3595,0
|
|
20240102,115800,126429315,3595,3595,3595,3595,0
|
|
20240102,115700,126429315,3595,3570,3595,3570,2000
|
|
20240102,115600,119263295,3570,3570,3570,3570,0
|
|
20240102,115500,119263295,3570,3570,3570,3570,0
|
|
20240102,115400,119263295,3570,3570,3570,3570,15
|
|
20240102,115300,119209745,3570,3570,3570,3570,0
|
|
20240102,115200,119209745,3570,3570,3570,3570,0
|
|
20240102,115100,119209745,3570,3565,3570,3565,305
|
|
20240102,115000,118121055,3565,3565,3565,3565,0
|
|
20240102,114900,118121055,3565,3565,3565,3565,0
|
|
20240102,114800,118121055,3565,3560,3565,3560,655
|
|
20240102,114700,115787205,3560,3560,3560,3560,0
|
|
20240102,114600,115787205,3560,3560,3560,3560,0
|
|
20240102,114500,115787205,3560,3560,3560,3560,1
|
|
20240102,114400,115783645,3560,3560,3560,3560,10
|
|
20240102,114300,115748045,3570,3570,3570,3570,0
|
|
20240102,114200,115748045,3570,3570,3570,3570,10
|
|
20240102,114100,115712345,3570,3565,3570,3535,6244
|
|
20240102,114000,93585525,3570,3570,3570,3570,0
|
|
20240102,113900,93585525,3570,3570,3570,3570,0
|
|
20240102,113800,93585525,3570,3570,3570,3570,0
|
|
20240102,113700,93585525,3570,3570,3570,3570,0
|
|
20240102,113600,93585525,3570,3570,3570,3570,0
|
|
20240102,113500,93585525,3570,3570,3570,3570,0
|
|
20240102,113400,93585525,3570,3570,3570,3570,0
|
|
20240102,113300,93585525,3570,3570,3570,3570,0
|
|
20240102,113200,93585525,3570,3570,3570,3570,1
|
|
20240102,113100,93581955,3570,3570,3570,3570,0
|
|
20240102,113000,93581955,3570,3570,3570,3570,0
|
|
20240102,112900,93581955,3570,3570,3570,3570,0
|
|
20240102,112800,93581955,3570,3570,3570,3570,18
|
|
20240102,112700,93517695,3570,3570,3570,3570,98
|
|
20240102,112600,93167835,3565,3565,3565,3565,0
|
|
20240102,112500,93167835,3565,3565,3565,3565,192
|
|
20240102,112400,92483355,3545,3555,3555,3545,1097
|
|
20240102,112300,88583540,3555,3555,3555,3555,1
|
|
20240102,112200,88579985,3540,3550,3550,3540,4059
|
|
20240102,112100,74202115,3550,3550,3550,3550,355
|
|
20240102,112000,72941865,3550,3550,3550,3550,0
|
|
20240102,111900,72941865,3550,3550,3550,3550,0
|
|
20240102,111800,72941865,3550,3550,3550,3550,0
|
|
20240102,111700,72941865,3550,3560,3560,3550,4468
|
|
20240102,111600,57077605,3560,3560,3560,3560,871
|
|
20240102,111500,53976845,3560,3560,3560,3560,700
|
|
20240102,111400,51484845,3560,3560,3560,3560,0
|
|
20240102,111300,51484845,3560,3560,3560,3560,0
|
|
20240102,111200,51484845,3560,3560,3560,3560,0
|
|
20240102,111100,51484845,3560,3560,3560,3560,0
|
|
20240102,111000,51484845,3560,3570,3570,3560,501
|
|
20240102,110900,49699900,3570,3570,3570,3570,0
|
|
20240102,110800,49699900,3570,3570,3570,3570,2
|
|
20240102,110700,49692760,3560,3560,3560,3560,0
|
|
20240102,110600,49692760,3560,3560,3560,3560,0
|
|
20240102,110500,49692760,3560,3560,3560,3560,0
|
|
20240102,110400,49692760,3560,3560,3560,3560,22
|
|
20240102,110300,49614440,3560,3560,3560,3560,0
|
|
20240102,110200,49614440,3560,3560,3560,3560,0
|
|
20240102,110100,49614440,3560,3560,3560,3560,269
|
|
20240102,110000,48656800,3560,3560,3560,3560,0
|
|
20240102,105900,48656800,3560,3555,3560,3555,183
|
|
20240102,105800,48006220,3555,3555,3555,3555,1000
|
|
20240102,105700,44451220,3560,3560,3560,3560,0
|
|
20240102,105600,44451220,3560,3560,3560,3560,10
|
|
20240102,105500,44415620,3560,3555,3560,3555,100
|
|
20240102,105400,44059810,3555,3555,3555,3555,20
|
|
20240102,105300,43988710,3565,3565,3565,3565,0
|
|
20240102,105200,43988710,3565,3565,3565,3565,0
|
|
20240102,105100,43988710,3565,3565,3565,3565,1
|
|
20240102,105000,43985145,3570,3570,3570,3570,10
|
|
20240102,104900,43949445,3570,3570,3570,3570,3
|
|
20240102,104800,43938735,3540,3545,3545,3540,1284
|
|
20240102,104700,39392580,3545,3550,3555,3545,1197
|
|
20240102,104600,35147180,3555,3555,3555,3555,0
|
|
20240102,104500,35147180,3555,3555,3555,3555,150
|
|
20240102,104400,34613930,3555,3555,3555,3555,1
|
|
20240102,104300,34610375,3550,3550,3550,3550,1000
|
|
20240102,104200,31060375,3555,3560,3560,3555,249
|
|
20240102,104100,30174265,3560,3560,3560,3560,1157
|
|
20240102,104000,26055345,3560,3560,3560,3560,0
|
|
20240102,103900,26055345,3560,3560,3560,3560,0
|
|
20240102,103800,26055345,3560,3560,3560,3560,50
|
|
20240102,103700,25877345,3560,3560,3560,3560,0
|
|
20240102,103600,25877345,3560,3560,3560,3560,0
|
|
20240102,103500,25877345,3560,3560,3560,3560,15
|
|
20240102,103400,25823945,3560,3560,3560,3560,1
|
|
20240102,103300,25820385,3555,3555,3555,3555,47
|
|
20240102,103200,25653300,3555,3555,3555,3555,4
|
|
20240102,103100,25639080,3555,3555,3555,3555,10
|
|
20240102,103000,25603530,3555,3560,3560,3555,216
|
|
20240102,102900,24835575,3560,3560,3560,3560,4
|
|
20240102,102800,24821335,3560,3570,3570,3560,1949
|
|
20240102,102700,17880570,3570,3570,3570,3570,62
|
|
20240102,102600,17659230,3570,3570,3570,3570,2
|
|
20240102,102500,17652090,3570,3570,3570,3570,8
|
|
20240102,102400,17623530,3575,3575,3575,3575,2
|
|
20240102,102300,17616380,3585,3585,3585,3585,0
|
|
20240102,102200,17616380,3585,3585,3585,3585,0
|
|
20240102,102100,17616380,3585,3585,3585,3585,0
|
|
20240102,102000,17616380,3585,3585,3585,3585,0
|
|
20240102,101900,17616380,3585,3585,3585,3585,1
|
|
20240102,101800,17612795,3590,3590,3590,3590,1
|
|
20240102,101700,17609205,3590,3590,3590,3590,3
|
|
20240102,101600,17598435,3570,3570,3570,3570,1
|
|
20240102,101500,17594865,3585,3585,3585,3585,1
|
|
20240102,101400,17591280,3585,3585,3585,3585,1
|
|
20240102,101300,17587695,3590,3590,3590,3590,20
|
|
20240102,101200,17515895,3560,3560,3560,3560,1
|
|
20240102,101100,17512335,3560,3560,3560,3560,333
|
|
20240102,101000,16326855,3560,3575,3575,3560,249
|
|
20240102,100900,15438435,3580,3580,3580,3580,1
|
|
20240102,100800,15434855,3600,3600,3600,3600,5
|
|
20240102,100700,15416855,3590,3590,3590,3590,1
|
|
20240102,100600,15413265,3600,3610,3610,3600,2
|
|
20240102,100500,15406055,3610,3610,3610,3610,0
|
|
20240102,100400,15406055,3610,3610,3610,3610,0
|
|
20240102,100300,15406055,3610,3590,3610,3590,550
|
|
20240102,100200,13422655,3555,3555,3555,3555,0
|
|
20240102,100100,13422655,3555,3555,3555,3555,552
|
|
20240102,100000,11460295,3605,3605,3605,3605,3179
|