619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191600,17735110,3730,3730,3730,3730,222
|
|
20240104,191500,17735110,3730,3730,3730,3730,0
|
|
20240104,191400,17735110,3730,3730,3730,3730,0
|
|
20240104,191300,17735110,3730,3730,3730,3730,0
|
|
20240104,191200,17735110,3730,3730,3730,3730,0
|
|
20240104,191100,17735110,3730,3730,3730,3730,0
|
|
20240104,191000,17735110,3730,3730,3730,3730,0
|
|
20240104,190900,17735110,3730,3730,3730,3730,0
|
|
20240104,190800,17735110,3730,3730,3730,3730,0
|
|
20240104,190700,17735110,3730,3730,3730,3730,0
|
|
20240104,190600,17735110,3730,3730,3730,3730,0
|
|
20240104,190500,17735110,3730,3730,3730,3730,0
|
|
20240104,190400,17735110,3730,3730,3730,3730,0
|
|
20240104,190300,17735110,3730,3730,3730,3730,0
|
|
20240104,190200,17735110,3730,3730,3730,3730,0
|
|
20240104,190100,17735110,3730,3730,3730,3730,0
|
|
20240104,190000,17735110,3730,3730,3730,3730,0
|
|
20240104,185900,17735110,3730,3730,3730,3730,0
|
|
20240104,185800,17735110,3730,3730,3730,3730,0
|
|
20240104,185700,17735110,3730,3730,3730,3730,0
|
|
20240104,185600,17735110,3730,3730,3730,3730,0
|
|
20240104,185500,17735110,3730,3730,3730,3730,0
|
|
20240104,185400,17735110,3730,3730,3730,3730,0
|
|
20240104,185300,17735110,3730,3730,3730,3730,0
|
|
20240104,185200,17735110,3730,3730,3730,3730,0
|
|
20240104,185100,17735110,3730,3730,3730,3730,0
|
|
20240104,185000,17735110,3730,3730,3730,3730,0
|
|
20240104,184900,17735110,3730,3730,3730,3730,0
|
|
20240104,184800,17735110,3730,3730,3730,3730,0
|
|
20240104,184700,17735110,3730,3730,3730,3730,0
|
|
20240104,184600,17735110,3730,3730,3730,3730,222
|
|
20240104,184500,17735110,3730,3730,3730,3730,0
|
|
20240104,184400,17735110,3730,3730,3730,3730,0
|
|
20240104,184300,17735110,3730,3730,3730,3730,0
|
|
20240104,184200,17735110,3730,3730,3730,3730,0
|
|
20240104,184100,17735110,3730,3730,3730,3730,0
|
|
20240104,184000,17735110,3730,3730,3730,3730,0
|
|
20240104,183900,17735110,3730,3730,3730,3730,0
|
|
20240104,183800,17735110,3730,3730,3730,3730,0
|
|
20240104,183700,17735110,3730,3730,3730,3730,0
|
|
20240104,183600,17735110,3730,3730,3730,3730,0
|
|
20240104,183500,17735110,3730,3730,3730,3730,0
|
|
20240104,183400,17735110,3730,3730,3730,3730,0
|
|
20240104,183300,17735110,3730,3730,3730,3730,0
|
|
20240104,183200,17735110,3730,3730,3730,3730,0
|
|
20240104,183100,17735110,3730,3730,3730,3730,0
|
|
20240104,183000,17735110,3730,3730,3730,3730,0
|
|
20240104,182900,17735110,3730,3730,3730,3730,0
|
|
20240104,182800,17735110,3730,3730,3730,3730,0
|
|
20240104,182700,17735110,3730,3730,3730,3730,0
|
|
20240104,182600,17735110,3730,3730,3730,3730,0
|
|
20240104,182500,17735110,3730,3730,3730,3730,0
|
|
20240104,182400,17735110,3730,3730,3730,3730,0
|
|
20240104,182300,17735110,3730,3730,3730,3730,0
|
|
20240104,182200,17735110,3730,3730,3730,3730,0
|
|
20240104,182100,17735110,3730,3730,3730,3730,0
|
|
20240104,182000,17735110,3730,3730,3730,3730,0
|
|
20240104,181900,17735110,3730,3730,3730,3730,0
|
|
20240104,181800,17735110,3730,3730,3730,3730,0
|
|
20240104,181700,17735110,3730,3730,3730,3730,0
|
|
20240104,181600,17735110,3730,3730,3730,3730,222
|
|
20240104,181500,17735110,3730,3730,3730,3730,0
|
|
20240104,181400,17735110,3730,3730,3730,3730,0
|
|
20240104,181300,17735110,3730,3730,3730,3730,0
|
|
20240104,181200,17735110,3730,3730,3730,3730,0
|
|
20240104,181100,17735110,3730,3730,3730,3730,0
|
|
20240104,181000,17735110,3730,3730,3730,3730,0
|
|
20240104,180900,17735110,3730,3730,3730,3730,0
|
|
20240104,180800,17735110,3730,3730,3730,3730,0
|
|
20240104,180700,17735110,3730,3730,3730,3730,0
|
|
20240104,180600,17735110,3730,3730,3730,3730,0
|
|
20240104,180500,17735110,3730,3730,3730,3730,0
|
|
20240104,180400,17735110,3730,3730,3730,3730,0
|
|
20240104,180300,17735110,3730,3730,3730,3730,0
|
|
20240104,180200,17735110,3730,3730,3730,3730,0
|
|
20240104,180100,17735110,3730,3730,3730,3730,0
|
|
20240104,180000,17735110,3730,3730,3730,3730,0
|
|
20240104,175900,17735110,3730,3730,3730,3730,0
|
|
20240104,175800,17735110,3730,3730,3730,3730,0
|
|
20240104,175700,17735110,3730,3730,3730,3730,0
|
|
20240104,175600,17735110,3730,3730,3730,3730,0
|
|
20240104,175500,17735110,3730,3730,3730,3730,0
|
|
20240104,175400,17735110,3730,3730,3730,3730,0
|
|
20240104,175300,17735110,3730,3730,3730,3730,0
|
|
20240104,175200,17735110,3730,3730,3730,3730,0
|
|
20240104,175100,17735110,3730,3730,3730,3730,0
|
|
20240104,175000,17735110,3730,3730,3730,3730,0
|
|
20240104,174900,17735110,3730,3730,3730,3730,0
|
|
20240104,174800,17735110,3730,3730,3730,3730,0
|
|
20240104,174700,17735110,3730,3730,3730,3730,0
|
|
20240104,174600,17735110,3730,3730,3730,3730,222
|
|
20240104,174500,17735110,3730,3730,3730,3730,0
|
|
20240104,174400,17735110,3730,3730,3730,3730,0
|
|
20240104,174300,17735110,3730,3730,3730,3730,0
|
|
20240104,174200,17735110,3730,3730,3730,3730,0
|
|
20240104,174100,17735110,3730,3730,3730,3730,0
|
|
20240104,174000,17735110,3730,3730,3730,3730,0
|
|
20240104,173900,17735110,3730,3730,3730,3730,0
|
|
20240104,173800,17735110,3730,3730,3730,3730,0
|
|
20240104,173700,17735110,3730,3730,3730,3730,0
|
|
20240104,173600,17735110,3730,3730,3730,3730,0
|
|
20240104,173500,17735110,3730,3730,3730,3730,0
|
|
20240104,173400,17735110,3730,3730,3730,3730,0
|
|
20240104,173300,17735110,3730,3730,3730,3730,0
|
|
20240104,173200,17735110,3730,3730,3730,3730,0
|
|
20240104,173100,17735110,3730,3730,3730,3730,0
|
|
20240104,173000,17735110,3730,3730,3730,3730,0
|
|
20240104,172900,17735110,3730,3730,3730,3730,0
|
|
20240104,172800,17735110,3730,3730,3730,3730,0
|
|
20240104,172700,17735110,3730,3730,3730,3730,0
|
|
20240104,172600,17735110,3730,3730,3730,3730,0
|
|
20240104,172500,17735110,3730,3730,3730,3730,0
|
|
20240104,172400,17735110,3730,3730,3730,3730,0
|
|
20240104,172300,17735110,3730,3730,3730,3730,0
|
|
20240104,172200,17735110,3730,3730,3730,3730,0
|
|
20240104,172100,17735110,3730,3730,3730,3730,0
|
|
20240104,172000,17735110,3730,3730,3730,3730,0
|
|
20240104,171900,17735110,3730,3730,3730,3730,0
|
|
20240104,171800,17735110,3730,3730,3730,3730,0
|
|
20240104,171700,17735110,3730,3730,3730,3730,0
|
|
20240104,171600,17735110,3730,3730,3730,3730,222
|
|
20240104,171500,17735110,3730,3730,3730,3730,0
|
|
20240104,171400,17735110,3730,3730,3730,3730,0
|
|
20240104,171300,17735110,3730,3730,3730,3730,0
|
|
20240104,171200,17735110,3730,3730,3730,3730,0
|
|
20240104,171100,17735110,3730,3730,3730,3730,0
|
|
20240104,171000,17735110,3730,3730,3730,3730,0
|
|
20240104,170900,17735110,3730,3730,3730,3730,0
|
|
20240104,170800,17735110,3730,3730,3730,3730,0
|
|
20240104,170700,17735110,3730,3730,3730,3730,0
|
|
20240104,170600,17735110,3730,3730,3730,3730,0
|
|
20240104,170500,17735110,3730,3730,3730,3730,0
|
|
20240104,170400,17735110,3730,3730,3730,3730,0
|
|
20240104,170300,17735110,3730,3730,3730,3730,0
|
|
20240104,170200,17735110,3730,3730,3730,3730,0
|
|
20240104,170100,17735110,3730,3730,3730,3730,0
|
|
20240104,170000,17735110,3730,3730,3730,3730,0
|
|
20240104,165900,17735110,3730,3730,3730,3730,0
|
|
20240104,165800,17735110,3730,3730,3730,3730,0
|
|
20240104,165700,17735110,3730,3730,3730,3730,0
|
|
20240104,165600,17735110,3730,3730,3730,3730,0
|
|
20240104,165500,17735110,3730,3730,3730,3730,0
|
|
20240104,165400,17735110,3730,3730,3730,3730,0
|
|
20240104,165300,17735110,3730,3730,3730,3730,0
|
|
20240104,165200,17735110,3730,3730,3730,3730,0
|
|
20240104,165100,17735110,3730,3730,3730,3730,0
|
|
20240104,165000,17735110,3730,3730,3730,3730,0
|
|
20240104,164900,17735110,3730,3730,3730,3730,0
|
|
20240104,164800,17735110,3730,3730,3730,3730,0
|
|
20240104,164700,17735110,3730,3730,3730,3730,0
|
|
20240104,164600,17735110,3730,3730,3730,3730,222
|
|
20240104,164500,17735110,3730,3730,3730,3730,0
|
|
20240104,164400,17735110,3730,3730,3730,3730,0
|
|
20240104,164300,17735110,3730,3730,3730,3730,0
|
|
20240104,164200,17735110,3730,3730,3730,3730,0
|
|
20240104,164100,17735110,3730,3730,3730,3730,0
|
|
20240104,164000,17735110,3730,3730,3730,3730,0
|
|
20240104,163900,17735110,3730,3730,3730,3730,0
|
|
20240104,163800,17735110,3730,3730,3730,3730,0
|
|
20240104,163700,17735110,3730,3730,3730,3730,0
|
|
20240104,163600,17735110,3730,3730,3730,3730,0
|
|
20240104,163500,17735110,3730,3730,3730,3730,0
|
|
20240104,163400,17735110,3730,3730,3730,3730,0
|
|
20240104,163300,17735110,3730,3730,3730,3730,0
|
|
20240104,163200,17735110,3730,3730,3730,3730,0
|
|
20240104,163100,17735110,3730,3730,3730,3730,0
|
|
20240104,163000,17735110,3730,3730,3730,3730,0
|
|
20240104,162900,17735110,3730,3730,3730,3730,0
|
|
20240104,162800,17735110,3730,3730,3730,3730,0
|
|
20240104,162700,17735110,3730,3730,3730,3730,0
|
|
20240104,162600,17735110,3730,3730,3730,3730,0
|
|
20240104,162500,17735110,3730,3730,3730,3730,0
|
|
20240104,162400,17735110,3730,3730,3730,3730,0
|
|
20240104,162300,17735110,3730,3730,3730,3730,0
|
|
20240104,162200,17735110,3730,3730,3730,3730,0
|
|
20240104,162100,17735110,3730,3730,3730,3730,0
|
|
20240104,162000,17735110,3730,3730,3730,3730,0
|
|
20240104,161900,17735110,3730,3730,3730,3730,0
|
|
20240104,161800,17735110,3730,3730,3730,3730,0
|
|
20240104,161700,17735110,3730,3730,3730,3730,0
|
|
20240104,161600,17735110,3730,3730,3730,3730,222
|
|
20240104,161500,17735110,3730,3730,3730,3730,0
|
|
20240104,161400,17735110,3730,3730,3730,3730,0
|
|
20240104,161300,17735110,3730,3730,3730,3730,0
|
|
20240104,161200,17735110,3730,3730,3730,3730,0
|
|
20240104,161100,17735110,3730,3730,3730,3730,0
|
|
20240104,161000,17735110,3730,3730,3730,3730,0
|
|
20240104,160900,17735110,3730,3730,3730,3730,0
|
|
20240104,160800,17735110,3730,3730,3730,3730,0
|
|
20240104,160700,17735110,3730,3730,3730,3730,0
|
|
20240104,160600,17735110,3730,3730,3730,3730,0
|
|
20240104,160500,17735110,3730,3730,3730,3730,0
|
|
20240104,160400,17735110,3730,3730,3730,3730,0
|
|
20240104,160300,17735110,3730,3730,3730,3730,0
|
|
20240104,160200,17735110,3730,3730,3730,3730,0
|
|
20240104,160100,17735110,3730,3730,3730,3730,0
|
|
20240104,160000,17735110,3730,3730,3730,3730,0
|
|
20240104,155900,17735110,3730,3730,3730,3730,0
|
|
20240104,155800,17735110,3730,3730,3730,3730,0
|
|
20240104,155700,17735110,3730,3730,3730,3730,0
|
|
20240104,155600,17735110,3730,3730,3730,3730,0
|
|
20240104,155500,17735110,3730,3730,3730,3730,0
|
|
20240104,155400,17735110,3730,3730,3730,3730,0
|
|
20240104,155300,17735110,3730,3730,3730,3730,0
|
|
20240104,155200,17735110,3730,3730,3730,3730,0
|
|
20240104,155100,17735110,3730,3730,3730,3730,0
|
|
20240104,155000,17735110,3730,3730,3730,3730,0
|
|
20240104,154900,17735110,3730,3730,3730,3730,0
|
|
20240104,154800,17735110,3730,3730,3730,3730,0
|
|
20240104,154700,17735110,3730,3730,3730,3730,0
|
|
20240104,154600,17735110,3730,3730,3730,3730,222
|
|
20240104,154500,17735110,3730,3730,3730,3730,0
|
|
20240104,154400,17735110,3730,3730,3730,3730,0
|
|
20240104,154300,17735110,3730,3730,3730,3730,0
|
|
20240104,154200,17735110,3730,3730,3730,3730,0
|
|
20240104,154100,17735110,3730,3730,3730,3730,0
|
|
20240104,154000,17735110,3730,3730,3730,3730,0
|
|
20240104,153900,17735110,3730,3730,3730,3730,0
|
|
20240104,153800,17735110,3730,3730,3730,3730,0
|
|
20240104,153700,17735110,3730,3730,3730,3730,0
|
|
20240104,153600,17735110,3730,3730,3730,3730,0
|
|
20240104,153500,17735110,3730,3730,3730,3730,0
|
|
20240104,153400,17735110,3730,3730,3730,3730,0
|
|
20240104,153300,17735110,3730,3730,3730,3730,0
|
|
20240104,153200,17735110,3730,3730,3730,3730,0
|
|
20240104,153100,17735110,3730,3730,3730,3730,0
|
|
20240104,153000,17735110,3730,3730,3730,3730,222
|
|
20240104,152900,16907050,3730,3730,3730,3730,0
|
|
20240104,152800,16907050,3730,3730,3730,3730,0
|
|
20240104,152700,16907050,3730,3730,3730,3730,0
|
|
20240104,152600,16907050,3730,3730,3730,3730,0
|
|
20240104,152500,16907050,3730,3730,3730,3730,0
|
|
20240104,152400,16907050,3730,3730,3730,3730,0
|
|
20240104,152300,16907050,3730,3730,3730,3730,0
|
|
20240104,152200,16907050,3730,3730,3730,3730,0
|
|
20240104,152100,16907050,3730,3730,3730,3730,0
|
|
20240104,152000,16907050,3730,3730,3730,3730,0
|
|
20240104,151900,16907050,3730,3730,3730,3730,0
|
|
20240104,151800,16907050,3730,3730,3730,3730,0
|
|
20240104,151700,16907050,3730,3730,3730,3730,0
|
|
20240104,151600,16907050,3730,3730,3730,3730,0
|
|
20240104,151500,16907050,3730,3730,3730,3730,0
|
|
20240104,151400,16907050,3730,3730,3730,3730,0
|
|
20240104,151300,16907050,3730,3730,3730,3730,0
|
|
20240104,151200,16907050,3730,3730,3730,3730,0
|
|
20240104,151100,16907050,3730,3725,3730,3725,11
|
|
20240104,151000,16866070,3725,3725,3725,3725,0
|
|
20240104,150900,16866070,3725,3725,3725,3725,1
|
|
20240104,150800,16862345,3730,3730,3730,3730,0
|
|
20240104,150700,16862345,3730,3730,3730,3730,0
|
|
20240104,150600,16862345,3730,3730,3730,3730,0
|
|
20240104,150500,16862345,3730,3730,3730,3730,0
|
|
20240104,150400,16862345,3730,3730,3730,3730,0
|
|
20240104,150300,16862345,3730,3730,3730,3730,0
|
|
20240104,150200,16862345,3730,3730,3730,3730,0
|
|
20240104,150100,16862345,3730,3730,3730,3730,0
|
|
20240104,150000,16862345,3730,3730,3730,3730,5
|
|
20240104,145900,16843695,3730,3730,3730,3730,0
|
|
20240104,145800,16843695,3730,3730,3730,3730,0
|
|
20240104,145700,16843695,3730,3730,3730,3730,0
|
|
20240104,145600,16843695,3730,3730,3730,3730,0
|
|
20240104,145500,16843695,3730,3730,3730,3730,0
|
|
20240104,145400,16843695,3730,3730,3730,3730,0
|
|
20240104,145300,16843695,3730,3730,3730,3730,0
|
|
20240104,145200,16843695,3730,3730,3730,3730,0
|
|
20240104,145100,16843695,3730,3730,3730,3730,0
|
|
20240104,145000,16843695,3730,3730,3730,3730,0
|
|
20240104,144900,16843695,3730,3730,3730,3730,0
|
|
20240104,144800,16843695,3730,3730,3730,3730,0
|
|
20240104,144700,16843695,3730,3730,3730,3730,2
|
|
20240104,144600,16836235,3730,3730,3730,3730,0
|
|
20240104,144500,16836235,3730,3730,3735,3730,3
|
|
20240104,144400,16825040,3730,3705,3730,3705,11
|
|
20240104,144300,16784150,3730,3730,3730,3730,107
|
|
20240104,144200,16385040,3730,3730,3730,3730,0
|
|
20240104,144100,16385040,3730,3730,3730,3730,0
|
|
20240104,144000,16385040,3730,3730,3730,3730,0
|
|
20240104,143900,16385040,3730,3730,3730,3730,0
|
|
20240104,143800,16385040,3730,3695,3730,3695,7
|
|
20240104,143700,16359140,3735,3735,3735,3735,0
|
|
20240104,143600,16359140,3735,3735,3735,3735,0
|
|
20240104,143500,16359140,3735,3735,3735,3735,0
|
|
20240104,143400,16359140,3735,3735,3735,3735,0
|
|
20240104,143300,16359140,3735,3735,3735,3735,0
|
|
20240104,143200,16359140,3735,3735,3735,3735,0
|
|
20240104,143100,16359140,3735,3735,3735,3735,0
|
|
20240104,143000,16359140,3735,3735,3735,3735,0
|
|
20240104,142900,16359140,3735,3735,3735,3735,0
|
|
20240104,142800,16359140,3735,3735,3735,3735,0
|
|
20240104,142700,16359140,3735,3735,3735,3735,0
|
|
20240104,142600,16359140,3735,3735,3735,3735,0
|
|
20240104,142500,16359140,3735,3735,3735,3735,0
|
|
20240104,142400,16359140,3735,3735,3735,3735,0
|
|
20240104,142300,16359140,3735,3735,3735,3735,0
|
|
20240104,142200,16359140,3735,3735,3735,3735,0
|
|
20240104,142100,16359140,3735,3735,3735,3735,0
|
|
20240104,142000,16359140,3735,3735,3735,3735,0
|
|
20240104,141900,16359140,3735,3735,3735,3735,0
|
|
20240104,141800,16359140,3735,3735,3735,3735,0
|
|
20240104,141700,16359140,3735,3735,3735,3735,0
|
|
20240104,141600,16359140,3735,3735,3735,3735,0
|
|
20240104,141500,16359140,3735,3735,3735,3735,0
|
|
20240104,141400,16359140,3735,3735,3735,3735,0
|
|
20240104,141300,16359140,3735,3735,3735,3735,11
|
|
20240104,141200,16318055,3740,3740,3740,3740,0
|
|
20240104,141100,16318055,3740,3740,3740,3740,0
|
|
20240104,141000,16318055,3740,3740,3740,3740,0
|
|
20240104,140900,16318055,3740,3740,3740,3740,0
|
|
20240104,140800,16318055,3740,3740,3740,3740,0
|
|
20240104,140700,16318055,3740,3740,3740,3740,0
|
|
20240104,140600,16318055,3740,3740,3740,3740,0
|
|
20240104,140500,16318055,3740,3740,3740,3740,0
|
|
20240104,140400,16318055,3740,3740,3740,3740,0
|
|
20240104,140300,16318055,3740,3740,3740,3740,1
|
|
20240104,140200,16314315,3705,3705,3705,3705,1
|
|
20240104,140100,16310610,3740,3740,3740,3740,0
|
|
20240104,140000,16310610,3740,3740,3740,3740,0
|
|
20240104,135900,16310610,3740,3740,3740,3740,0
|
|
20240104,135800,16310610,3740,3740,3740,3740,0
|
|
20240104,135700,16310610,3740,3740,3740,3740,0
|
|
20240104,135600,16310610,3740,3740,3740,3740,0
|
|
20240104,135500,16310610,3740,3740,3740,3740,0
|
|
20240104,135400,16310610,3740,3740,3740,3740,0
|
|
20240104,135300,16310610,3740,3740,3740,3740,1
|
|
20240104,135200,16306870,3705,3705,3705,3705,0
|
|
20240104,135100,16306870,3705,3705,3705,3705,1
|
|
20240104,135000,16303165,3740,3740,3740,3740,0
|
|
20240104,134900,16303165,3740,3740,3740,3740,1
|
|
20240104,134800,16299425,3735,3735,3735,3735,34
|
|
20240104,134700,16172435,3735,3735,3735,3735,0
|
|
20240104,134600,16172435,3735,3735,3735,3735,0
|
|
20240104,134500,16172435,3735,3735,3735,3735,0
|
|
20240104,134400,16172435,3735,3735,3735,3735,0
|
|
20240104,134300,16172435,3735,3735,3735,3735,0
|
|
20240104,134200,16172435,3735,3735,3735,3735,0
|
|
20240104,134100,16172435,3735,3735,3735,3735,0
|
|
20240104,134000,16172435,3735,3735,3735,3735,0
|
|
20240104,133900,16172435,3735,3735,3735,3735,0
|
|
20240104,133800,16172435,3735,3735,3735,3735,0
|
|
20240104,133700,16172435,3735,3735,3735,3735,0
|
|
20240104,133600,16172435,3735,3735,3735,3735,0
|
|
20240104,133500,16172435,3735,3735,3735,3735,0
|
|
20240104,133400,16172435,3735,3735,3735,3735,86
|
|
20240104,133300,15851225,3730,3735,3735,3730,105
|
|
20240104,133200,15459075,3735,3725,3735,3725,6
|
|
20240104,133100,15436695,3730,3730,3730,3730,1
|
|
20240104,133000,15432965,3725,3680,3725,3680,505
|
|
20240104,132900,13567275,3675,3675,3675,3675,0
|
|
20240104,132800,13567275,3675,3675,3675,3675,0
|
|
20240104,132700,13567275,3675,3675,3675,3675,0
|
|
20240104,132600,13567275,3675,3675,3675,3675,0
|
|
20240104,132500,13567275,3675,3675,3675,3675,0
|
|
20240104,132400,13567275,3675,3675,3675,3675,0
|
|
20240104,132300,13567275,3675,3675,3675,3675,1
|
|
20240104,132200,13563600,3675,3675,3675,3675,0
|
|
20240104,132100,13563600,3675,3675,3675,3675,0
|
|
20240104,132000,13563600,3675,3675,3675,3675,0
|
|
20240104,131900,13563600,3675,3675,3675,3675,0
|
|
20240104,131800,13563600,3675,3675,3675,3675,0
|
|
20240104,131700,13563600,3675,3675,3675,3675,0
|
|
20240104,131600,13563600,3675,3675,3675,3675,0
|
|
20240104,131500,13563600,3675,3675,3675,3675,0
|
|
20240104,131400,13563600,3675,3675,3675,3675,0
|
|
20240104,131300,13563600,3675,3675,3675,3675,0
|
|
20240104,131200,13563600,3675,3675,3675,3675,0
|
|
20240104,131100,13563600,3675,3675,3675,3675,0
|
|
20240104,131000,13563600,3675,3675,3675,3675,0
|
|
20240104,130900,13563600,3675,3675,3675,3675,0
|
|
20240104,130800,13563600,3675,3675,3675,3675,0
|
|
20240104,130700,13563600,3675,3675,3675,3675,0
|
|
20240104,130600,13563600,3675,3675,3675,3675,5
|
|
20240104,130500,13545225,3680,3680,3680,3680,0
|
|
20240104,130400,13545225,3680,3680,3680,3680,0
|
|
20240104,130300,13545225,3680,3680,3680,3680,0
|
|
20240104,130200,13545225,3680,3680,3680,3680,0
|
|
20240104,130100,13545225,3680,3680,3680,3680,4
|
|
20240104,130000,13530505,3680,3680,3680,3680,71
|
|
20240104,125900,13269225,3680,3680,3680,3680,0
|
|
20240104,125800,13269225,3680,3680,3680,3680,25
|
|
20240104,125700,13177225,3680,3680,3680,3680,0
|
|
20240104,125600,13177225,3680,3680,3680,3680,0
|
|
20240104,125500,13177225,3680,3680,3680,3680,0
|
|
20240104,125400,13177225,3680,3680,3680,3680,0
|
|
20240104,125300,13177225,3680,3680,3680,3680,0
|
|
20240104,125200,13177225,3680,3680,3680,3680,0
|
|
20240104,125100,13177225,3680,3680,3680,3680,0
|
|
20240104,125000,13177225,3680,3680,3680,3680,0
|
|
20240104,124900,13177225,3680,3680,3680,3680,1
|
|
20240104,124800,13173545,3670,3670,3670,3670,0
|
|
20240104,124700,13173545,3670,3680,3680,3670,5
|
|
20240104,124600,13155165,3680,3680,3680,3680,0
|
|
20240104,124500,13155165,3680,3680,3680,3680,0
|
|
20240104,124400,13155165,3680,3680,3680,3680,1
|
|
20240104,124300,13151485,3675,3675,3675,3675,0
|
|
20240104,124200,13151485,3675,3675,3675,3675,0
|
|
20240104,124100,13151485,3675,3675,3675,3675,0
|
|
20240104,124000,13151485,3675,3675,3675,3675,0
|
|
20240104,123900,13151485,3675,3675,3675,3675,8
|
|
20240104,123800,13122085,3675,3675,3675,3675,11
|
|
20240104,123700,13081660,3675,3675,3680,3675,75
|
|
20240104,123600,12806030,3680,3680,3680,3680,0
|
|
20240104,123500,12806030,3680,3680,3680,3680,0
|
|
20240104,123400,12806030,3680,3680,3680,3680,0
|
|
20240104,123300,12806030,3680,3680,3680,3680,0
|
|
20240104,123200,12806030,3680,3680,3680,3680,1
|
|
20240104,123100,12802350,3630,3630,3630,3630,0
|
|
20240104,123000,12802350,3630,3685,3685,3630,770
|
|
20240104,122900,9984265,3700,3700,3700,3700,0
|
|
20240104,122800,9984265,3700,3700,3700,3700,0
|
|
20240104,122700,9984265,3700,3700,3700,3700,0
|
|
20240104,122600,9984265,3700,3700,3700,3700,0
|
|
20240104,122500,9984265,3700,3700,3700,3700,0
|
|
20240104,122400,9984265,3700,3700,3700,3700,0
|
|
20240104,122300,9984265,3700,3700,3700,3700,0
|
|
20240104,122200,9984265,3700,3700,3700,3700,0
|
|
20240104,122100,9984265,3700,3700,3700,3700,0
|
|
20240104,122000,9984265,3700,3700,3700,3700,0
|
|
20240104,121900,9984265,3700,3700,3700,3700,0
|
|
20240104,121800,9984265,3700,3700,3700,3700,0
|
|
20240104,121700,9984265,3700,3700,3700,3700,0
|
|
20240104,121600,9984265,3700,3700,3700,3700,0
|
|
20240104,121500,9984265,3700,3700,3700,3700,0
|
|
20240104,121400,9984265,3700,3700,3700,3700,0
|
|
20240104,121300,9984265,3700,3700,3700,3700,0
|
|
20240104,121200,9984265,3700,3700,3700,3700,0
|
|
20240104,121100,9984265,3700,3700,3700,3700,0
|
|
20240104,121000,9984265,3700,3700,3700,3700,0
|
|
20240104,120900,9984265,3700,3700,3700,3700,0
|
|
20240104,120800,9984265,3700,3700,3700,3700,0
|
|
20240104,120700,9984265,3700,3700,3700,3700,0
|
|
20240104,120600,9984265,3700,3700,3700,3700,0
|
|
20240104,120500,9984265,3700,3700,3700,3700,0
|
|
20240104,120400,9984265,3700,3700,3700,3700,0
|
|
20240104,120300,9984265,3700,3700,3700,3700,0
|
|
20240104,120200,9984265,3700,3700,3700,3700,0
|
|
20240104,120100,9984265,3700,3700,3700,3700,0
|
|
20240104,120000,9984265,3700,3700,3700,3700,0
|
|
20240104,115900,9984265,3700,3700,3700,3700,0
|
|
20240104,115800,9984265,3700,3700,3700,3700,0
|
|
20240104,115700,9984265,3700,3700,3700,3700,0
|
|
20240104,115600,9984265,3700,3700,3700,3700,0
|
|
20240104,115500,9984265,3700,3700,3700,3700,0
|
|
20240104,115400,9984265,3700,3700,3700,3700,0
|
|
20240104,115300,9984265,3700,3695,3700,3695,2
|
|
20240104,115200,9976870,3700,3700,3700,3700,0
|
|
20240104,115100,9976870,3700,3700,3700,3700,0
|
|
20240104,115000,9976870,3700,3700,3700,3700,0
|
|
20240104,114900,9976870,3700,3695,3700,3695,2
|
|
20240104,114800,9969475,3695,3695,3695,3695,0
|
|
20240104,114700,9969475,3695,3695,3695,3695,0
|
|
20240104,114600,9969475,3695,3695,3695,3695,1
|
|
20240104,114500,9965780,3700,3700,3700,3700,0
|
|
20240104,114400,9965780,3700,3700,3700,3700,0
|
|
20240104,114300,9965780,3700,3700,3700,3700,0
|
|
20240104,114200,9965780,3700,3700,3700,3700,0
|
|
20240104,114100,9965780,3700,3700,3700,3700,0
|
|
20240104,114000,9965780,3700,3700,3700,3700,0
|
|
20240104,113900,9965780,3700,3700,3700,3700,0
|
|
20240104,113800,9965780,3700,3700,3700,3700,0
|
|
20240104,113700,9965780,3700,3700,3700,3700,0
|
|
20240104,113600,9965780,3700,3700,3700,3700,0
|
|
20240104,113500,9965780,3700,3700,3700,3700,0
|
|
20240104,113400,9965780,3700,3700,3700,3700,0
|
|
20240104,113300,9965780,3700,3700,3700,3700,0
|
|
20240104,113200,9965780,3700,3700,3700,3700,0
|
|
20240104,113100,9965780,3700,3700,3700,3700,0
|
|
20240104,113000,9965780,3700,3700,3700,3700,0
|
|
20240104,112900,9965780,3700,3700,3700,3700,0
|
|
20240104,112800,9965780,3700,3700,3700,3700,0
|
|
20240104,112700,9965780,3700,3700,3700,3700,0
|
|
20240104,112600,9965780,3700,3700,3700,3700,5
|
|
20240104,112500,9947280,3700,3700,3700,3700,0
|
|
20240104,112400,9947280,3700,3700,3700,3700,0
|
|
20240104,112300,9947280,3700,3700,3700,3700,0
|
|
20240104,112200,9947280,3700,3700,3700,3700,0
|
|
20240104,112100,9947280,3700,3700,3700,3700,0
|
|
20240104,112000,9947280,3700,3700,3700,3700,0
|
|
20240104,111900,9947280,3700,3700,3700,3700,0
|
|
20240104,111800,9947280,3700,3700,3700,3700,0
|
|
20240104,111700,9947280,3700,3700,3700,3700,0
|
|
20240104,111600,9947280,3700,3700,3700,3700,0
|
|
20240104,111500,9947280,3700,3700,3700,3700,1
|
|
20240104,111400,9943580,3685,3695,3695,3685,118
|
|
20240104,111300,9508000,3700,3700,3700,3700,0
|
|
20240104,111200,9508000,3700,3700,3700,3700,0
|
|
20240104,111100,9508000,3700,3700,3700,3700,0
|
|
20240104,111000,9508000,3700,3700,3700,3700,0
|
|
20240104,110900,9508000,3700,3700,3700,3700,0
|
|
20240104,110800,9508000,3700,3700,3700,3700,0
|
|
20240104,110700,9508000,3700,3700,3700,3700,0
|
|
20240104,110600,9508000,3700,3700,3700,3700,1
|
|
20240104,110500,9504300,3700,3700,3700,3700,0
|
|
20240104,110400,9504300,3700,3700,3700,3700,0
|
|
20240104,110300,9504300,3700,3700,3700,3700,0
|
|
20240104,110200,9504300,3700,3700,3700,3700,0
|
|
20240104,110100,9504300,3700,3700,3700,3700,0
|
|
20240104,110000,9504300,3700,3700,3700,3700,0
|
|
20240104,105900,9504300,3700,3695,3700,3695,2
|
|
20240104,105800,9496905,3690,3685,3690,3685,4
|
|
20240104,105700,9482150,3695,3695,3695,3695,0
|
|
20240104,105600,9482150,3695,3695,3695,3695,0
|
|
20240104,105500,9482150,3695,3695,3695,3695,6
|
|
20240104,105400,9459980,3695,3695,3695,3695,60
|
|
20240104,105300,9238280,3695,3695,3695,3695,11
|
|
20240104,105200,9197635,3695,3695,3695,3695,0
|
|
20240104,105100,9197635,3695,3695,3695,3695,13
|
|
20240104,105000,9149600,3695,3695,3695,3695,0
|
|
20240104,104900,9149600,3695,3695,3695,3695,0
|
|
20240104,104800,9149600,3695,3695,3695,3695,1
|
|
20240104,104700,9145905,3695,3695,3695,3695,0
|
|
20240104,104600,9145905,3695,3695,3695,3695,0
|
|
20240104,104500,9145905,3695,3695,3695,3695,1
|
|
20240104,104400,9142210,3700,3695,3700,3695,2
|
|
20240104,104300,9134815,3700,3695,3700,3695,4
|
|
20240104,104200,9120025,3695,3695,3695,3695,7
|
|
20240104,104100,9094160,3700,3700,3700,3700,0
|
|
20240104,104000,9094160,3700,3700,3700,3700,0
|
|
20240104,103900,9094160,3700,3700,3700,3700,0
|
|
20240104,103800,9094160,3700,3700,3700,3700,0
|
|
20240104,103700,9094160,3700,3700,3700,3700,0
|
|
20240104,103600,9094160,3700,3700,3700,3700,0
|
|
20240104,103500,9094160,3700,3700,3700,3700,93
|
|
20240104,103400,8750060,3700,3700,3700,3700,0
|
|
20240104,103300,8750060,3700,3700,3700,3700,0
|
|
20240104,103200,8750060,3700,3700,3700,3700,0
|
|
20240104,103100,8750060,3700,3700,3700,3700,0
|
|
20240104,103000,8750060,3700,3700,3700,3700,0
|
|
20240104,102900,8750060,3700,3700,3700,3700,0
|
|
20240104,102800,8750060,3700,3700,3700,3700,0
|
|
20240104,102700,8750060,3700,3700,3700,3700,0
|
|
20240104,102600,8750060,3700,3700,3700,3700,0
|
|
20240104,102500,8750060,3700,3700,3700,3700,0
|
|
20240104,102400,8750060,3700,3700,3700,3700,0
|
|
20240104,102300,8750060,3700,3700,3700,3700,2
|
|
20240104,102200,8742660,3700,3700,3700,3700,0
|
|
20240104,102100,8742660,3700,3700,3700,3700,0
|
|
20240104,102000,8742660,3700,3700,3700,3700,0
|
|
20240104,101900,8742660,3700,3700,3700,3700,0
|
|
20240104,101800,8742660,3700,3690,3700,3690,10
|
|
20240104,101700,8705740,3695,3695,3695,3695,2
|
|
20240104,101600,8698350,3700,3695,3700,3695,56
|
|
20240104,101500,8491310,3695,3695,3695,3695,1
|
|
20240104,101400,8487615,3700,3700,3700,3700,0
|
|
20240104,101300,8487615,3700,3700,3700,3700,0
|
|
20240104,101200,8487615,3700,3700,3700,3700,0
|
|
20240104,101100,8487615,3700,3700,3700,3700,0
|
|
20240104,101000,8487615,3700,3700,3700,3700,0
|
|
20240104,100900,8487615,3700,3700,3700,3700,0
|
|
20240104,100800,8487615,3700,3700,3700,3700,0
|
|
20240104,100700,8487615,3700,3700,3700,3700,0
|
|
20240104,100600,8487615,3700,3700,3700,3700,0
|
|
20240104,100500,8487615,3700,3700,3700,3700,0
|
|
20240104,100400,8487615,3700,3700,3700,3700,0
|
|
20240104,100300,8487615,3700,3700,3700,3700,0
|
|
20240104,100200,8487615,3700,3700,3700,3700,0
|
|
20240104,100100,8487615,3700,3700,3700,3700,0
|
|
20240104,100000,8487615,3700,3700,3700,3700,0
|
|
20240104,095900,8487615,3700,3700,3700,3700,0
|
|
20240104,095800,8487615,3700,3700,3700,3700,0
|
|
20240104,095700,8487615,3700,3700,3700,3700,0
|
|
20240104,095600,8487615,3700,3700,3700,3700,0
|
|
20240104,095500,8487615,3700,3700,3700,3700,0
|
|
20240104,095400,8487615,3700,3700,3700,3700,0
|
|
20240104,095300,8487615,3700,3700,3700,3700,0
|
|
20240104,095200,8487615,3700,3700,3700,3700,0
|
|
20240104,095100,8487615,3700,3700,3700,3700,0
|
|
20240104,095000,8487615,3700,3700,3700,3700,0
|
|
20240104,094900,8487615,3700,3700,3700,3700,0
|
|
20240104,094800,8487615,3700,3700,3700,3700,0
|
|
20240104,094700,8487615,3700,3700,3700,3700,0
|
|
20240104,094600,8487615,3700,3700,3700,3700,0
|
|
20240104,094500,8487615,3700,3700,3700,3700,0
|
|
20240104,094400,8487615,3700,3700,3700,3700,0
|
|
20240104,094300,8487615,3700,3685,3700,3685,502
|
|
20240104,094200,6630820,3680,3670,3680,3670,5
|
|
20240104,094100,6612460,3670,3670,3670,3670,2
|
|
20240104,094000,6605120,3665,3665,3665,3665,28
|
|
20240104,093900,6502500,3660,3660,3660,3660,27
|
|
20240104,093800,6403680,3660,3660,3660,3660,163
|
|
20240104,093700,5807100,3660,3660,3660,3660,40
|
|
20240104,093600,5660700,3655,3655,3655,3655,0
|
|
20240104,093500,5660700,3655,3655,3655,3655,14
|
|
20240104,093400,5609530,3650,3650,3650,3650,0
|
|
20240104,093300,5609530,3650,3670,3670,3650,275
|
|
20240104,093200,4603000,3695,3695,3695,3695,0
|
|
20240104,093100,4603000,3695,3700,3700,3665,501
|
|
20240104,093000,2766225,3700,3700,3700,3700,65
|
|
20240104,092900,2525725,3700,3700,3700,3660,70
|
|
20240104,092800,2268855,3710,3710,3710,3710,0
|
|
20240104,092700,2268855,3710,3710,3710,3710,1
|
|
20240104,092600,2265145,3710,3710,3710,3710,0
|
|
20240104,092500,2265145,3710,3710,3710,3710,0
|
|
20240104,092400,2265145,3710,3710,3710,3710,0
|
|
20240104,092300,2265145,3710,3710,3710,3710,0
|
|
20240104,092200,2265145,3710,3710,3710,3710,0
|
|
20240104,092100,2265145,3710,3710,3710,3710,0
|
|
20240104,092000,2265145,3710,3710,3710,3710,0
|
|
20240104,091900,2265145,3710,3710,3710,3710,0
|
|
20240104,091800,2265145,3710,3710,3710,3710,0
|
|
20240104,091700,2265145,3710,3710,3710,3710,0
|
|
20240104,091600,2265145,3710,3710,3710,3710,0
|
|
20240104,091500,2265145,3710,3710,3710,3710,0
|
|
20240104,091400,2265145,3710,3710,3710,3710,0
|
|
20240104,091300,2265145,3710,3710,3710,3710,0
|
|
20240104,091200,2265145,3710,3710,3710,3710,0
|
|
20240104,091100,2265145,3710,3710,3710,3710,0
|
|
20240104,091000,2265145,3710,3710,3710,3710,0
|
|
20240104,090900,2265145,3710,3710,3710,3710,0
|
|
20240104,090800,2265145,3710,3710,3710,3710,0
|
|
20240104,090700,2265145,3710,3710,3710,3710,0
|
|
20240104,090600,2265145,3710,3710,3710,3710,0
|
|
20240104,090500,2265145,3710,3710,3710,3710,7
|
|
20240104,090400,2239175,3710,3720,3720,3710,62
|
|
20240104,090300,2008835,3720,3725,3725,3720,36
|
|
20240104,090200,1874880,3720,3720,3720,3720,0
|
|
20240104,090100,1874880,3720,3720,3720,3720,100
|
|
20240104,090000,1502880,3720,3720,3720,3720,404
|