619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191600,13538820,3760,3760,3760,3760,5
|
|
20240109,191500,13538820,3760,3760,3760,3760,0
|
|
20240109,191400,13538820,3760,3760,3760,3760,0
|
|
20240109,191300,13538820,3760,3760,3760,3760,0
|
|
20240109,191200,13538820,3760,3760,3760,3760,0
|
|
20240109,191100,13538820,3760,3760,3760,3760,0
|
|
20240109,191000,13538820,3760,3760,3760,3760,0
|
|
20240109,190900,13538820,3760,3760,3760,3760,0
|
|
20240109,190800,13538820,3760,3760,3760,3760,0
|
|
20240109,190700,13538820,3760,3760,3760,3760,0
|
|
20240109,190600,13538820,3760,3760,3760,3760,0
|
|
20240109,190500,13538820,3760,3760,3760,3760,0
|
|
20240109,190400,13538820,3760,3760,3760,3760,0
|
|
20240109,190300,13538820,3760,3760,3760,3760,0
|
|
20240109,190200,13538820,3760,3760,3760,3760,0
|
|
20240109,190100,13538820,3760,3760,3760,3760,0
|
|
20240109,190000,13538820,3760,3760,3760,3760,0
|
|
20240109,185900,13538820,3760,3760,3760,3760,0
|
|
20240109,185800,13538820,3760,3760,3760,3760,0
|
|
20240109,185700,13538820,3760,3760,3760,3760,0
|
|
20240109,185600,13538820,3760,3760,3760,3760,0
|
|
20240109,185500,13538820,3760,3760,3760,3760,0
|
|
20240109,185400,13538820,3760,3760,3760,3760,0
|
|
20240109,185300,13538820,3760,3760,3760,3760,0
|
|
20240109,185200,13538820,3760,3760,3760,3760,0
|
|
20240109,185100,13538820,3760,3760,3760,3760,0
|
|
20240109,185000,13538820,3760,3760,3760,3760,0
|
|
20240109,184900,13538820,3760,3760,3760,3760,0
|
|
20240109,184800,13538820,3760,3760,3760,3760,0
|
|
20240109,184700,13538820,3760,3760,3760,3760,0
|
|
20240109,184600,13538820,3760,3760,3760,3760,5
|
|
20240109,184500,13538820,3760,3760,3760,3760,0
|
|
20240109,184400,13538820,3760,3760,3760,3760,0
|
|
20240109,184300,13538820,3760,3760,3760,3760,0
|
|
20240109,184200,13538820,3760,3760,3760,3760,0
|
|
20240109,184100,13538820,3760,3760,3760,3760,0
|
|
20240109,184000,13538820,3760,3760,3760,3760,0
|
|
20240109,183900,13538820,3760,3760,3760,3760,0
|
|
20240109,183800,13538820,3760,3760,3760,3760,0
|
|
20240109,183700,13538820,3760,3760,3760,3760,0
|
|
20240109,183600,13538820,3760,3760,3760,3760,0
|
|
20240109,183500,13538820,3760,3760,3760,3760,0
|
|
20240109,183400,13538820,3760,3760,3760,3760,0
|
|
20240109,183300,13538820,3760,3760,3760,3760,0
|
|
20240109,183200,13538820,3760,3760,3760,3760,0
|
|
20240109,183100,13538820,3760,3760,3760,3760,0
|
|
20240109,183000,13538820,3760,3760,3760,3760,0
|
|
20240109,182900,13538820,3760,3760,3760,3760,0
|
|
20240109,182800,13538820,3760,3760,3760,3760,0
|
|
20240109,182700,13538820,3760,3760,3760,3760,0
|
|
20240109,182600,13538820,3760,3760,3760,3760,0
|
|
20240109,182500,13538820,3760,3760,3760,3760,0
|
|
20240109,182400,13538820,3760,3760,3760,3760,0
|
|
20240109,182300,13538820,3760,3760,3760,3760,0
|
|
20240109,182200,13538820,3760,3760,3760,3760,0
|
|
20240109,182100,13538820,3760,3760,3760,3760,0
|
|
20240109,182000,13538820,3760,3760,3760,3760,0
|
|
20240109,181900,13538820,3760,3760,3760,3760,0
|
|
20240109,181800,13538820,3760,3760,3760,3760,0
|
|
20240109,181700,13538820,3760,3760,3760,3760,0
|
|
20240109,181600,13538820,3760,3760,3760,3760,5
|
|
20240109,181500,13538820,3760,3760,3760,3760,0
|
|
20240109,181400,13538820,3760,3760,3760,3760,0
|
|
20240109,181300,13538820,3760,3760,3760,3760,0
|
|
20240109,181200,13538820,3760,3760,3760,3760,0
|
|
20240109,181100,13538820,3760,3760,3760,3760,0
|
|
20240109,181000,13538820,3760,3760,3760,3760,0
|
|
20240109,180900,13538820,3760,3760,3760,3760,0
|
|
20240109,180800,13538820,3760,3760,3760,3760,0
|
|
20240109,180700,13538820,3760,3760,3760,3760,0
|
|
20240109,180600,13538820,3760,3760,3760,3760,0
|
|
20240109,180500,13538820,3760,3760,3760,3760,0
|
|
20240109,180400,13538820,3760,3760,3760,3760,0
|
|
20240109,180300,13538820,3760,3760,3760,3760,0
|
|
20240109,180200,13538820,3760,3760,3760,3760,0
|
|
20240109,180100,13538820,3760,3760,3760,3760,0
|
|
20240109,180000,13538820,3760,3760,3760,3760,0
|
|
20240109,175900,13538820,3760,3760,3760,3760,0
|
|
20240109,175800,13538820,3760,3760,3760,3760,0
|
|
20240109,175700,13538820,3760,3760,3760,3760,0
|
|
20240109,175600,13538820,3760,3760,3760,3760,0
|
|
20240109,175500,13538820,3760,3760,3760,3760,0
|
|
20240109,175400,13538820,3760,3760,3760,3760,0
|
|
20240109,175300,13538820,3760,3760,3760,3760,0
|
|
20240109,175200,13538820,3760,3760,3760,3760,0
|
|
20240109,175100,13538820,3760,3760,3760,3760,0
|
|
20240109,175000,13538820,3760,3760,3760,3760,0
|
|
20240109,174900,13538820,3760,3760,3760,3760,0
|
|
20240109,174800,13538820,3760,3760,3760,3760,0
|
|
20240109,174700,13538820,3760,3760,3760,3760,0
|
|
20240109,174600,13538820,3760,3760,3760,3760,5
|
|
20240109,174500,13538820,3760,3760,3760,3760,0
|
|
20240109,174400,13538820,3760,3760,3760,3760,0
|
|
20240109,174300,13538820,3760,3760,3760,3760,0
|
|
20240109,174200,13538820,3760,3760,3760,3760,0
|
|
20240109,174100,13538820,3760,3760,3760,3760,0
|
|
20240109,174000,13538820,3760,3760,3760,3760,0
|
|
20240109,173900,13538820,3760,3760,3760,3760,0
|
|
20240109,173800,13538820,3760,3760,3760,3760,0
|
|
20240109,173700,13538820,3760,3760,3760,3760,0
|
|
20240109,173600,13538820,3760,3760,3760,3760,0
|
|
20240109,173500,13538820,3760,3760,3760,3760,0
|
|
20240109,173400,13538820,3760,3760,3760,3760,0
|
|
20240109,173300,13538820,3760,3760,3760,3760,0
|
|
20240109,173200,13538820,3760,3760,3760,3760,0
|
|
20240109,173100,13538820,3760,3760,3760,3760,0
|
|
20240109,173000,13538820,3760,3760,3760,3760,0
|
|
20240109,172900,13538820,3760,3760,3760,3760,0
|
|
20240109,172800,13538820,3760,3760,3760,3760,0
|
|
20240109,172700,13538820,3760,3760,3760,3760,0
|
|
20240109,172600,13538820,3760,3760,3760,3760,0
|
|
20240109,172500,13538820,3760,3760,3760,3760,0
|
|
20240109,172400,13538820,3760,3760,3760,3760,0
|
|
20240109,172300,13538820,3760,3760,3760,3760,0
|
|
20240109,172200,13538820,3760,3760,3760,3760,0
|
|
20240109,172100,13538820,3760,3760,3760,3760,0
|
|
20240109,172000,13538820,3760,3760,3760,3760,0
|
|
20240109,171900,13538820,3760,3760,3760,3760,0
|
|
20240109,171800,13538820,3760,3760,3760,3760,0
|
|
20240109,171700,13538820,3760,3760,3760,3760,0
|
|
20240109,171600,13538820,3760,3760,3760,3760,5
|
|
20240109,171500,13538820,3760,3760,3760,3760,0
|
|
20240109,171400,13538820,3760,3760,3760,3760,0
|
|
20240109,171300,13538820,3760,3760,3760,3760,0
|
|
20240109,171200,13538820,3760,3760,3760,3760,0
|
|
20240109,171100,13538820,3760,3760,3760,3760,0
|
|
20240109,171000,13538820,3760,3760,3760,3760,0
|
|
20240109,170900,13538820,3760,3760,3760,3760,0
|
|
20240109,170800,13538820,3760,3760,3760,3760,0
|
|
20240109,170700,13538820,3760,3760,3760,3760,0
|
|
20240109,170600,13538820,3760,3760,3760,3760,0
|
|
20240109,170500,13538820,3760,3760,3760,3760,0
|
|
20240109,170400,13538820,3760,3760,3760,3760,0
|
|
20240109,170300,13538820,3760,3760,3760,3760,0
|
|
20240109,170200,13538820,3760,3760,3760,3760,0
|
|
20240109,170100,13538820,3760,3760,3760,3760,0
|
|
20240109,170000,13538820,3760,3760,3760,3760,0
|
|
20240109,165900,13538820,3760,3760,3760,3760,0
|
|
20240109,165800,13538820,3760,3760,3760,3760,0
|
|
20240109,165700,13538820,3760,3760,3760,3760,0
|
|
20240109,165600,13538820,3760,3760,3760,3760,0
|
|
20240109,165500,13538820,3760,3760,3760,3760,0
|
|
20240109,165400,13538820,3760,3760,3760,3760,0
|
|
20240109,165300,13538820,3760,3760,3760,3760,0
|
|
20240109,165200,13538820,3760,3760,3760,3760,0
|
|
20240109,165100,13538820,3760,3760,3760,3760,0
|
|
20240109,165000,13538820,3760,3760,3760,3760,0
|
|
20240109,164900,13538820,3760,3760,3760,3760,0
|
|
20240109,164800,13538820,3760,3760,3760,3760,0
|
|
20240109,164700,13538820,3760,3760,3760,3760,0
|
|
20240109,164600,13538820,3760,3760,3760,3760,5
|
|
20240109,164500,13538820,3760,3760,3760,3760,0
|
|
20240109,164400,13538820,3760,3760,3760,3760,0
|
|
20240109,164300,13538820,3760,3760,3760,3760,0
|
|
20240109,164200,13538820,3760,3760,3760,3760,0
|
|
20240109,164100,13538820,3760,3760,3760,3760,0
|
|
20240109,164000,13538820,3760,3760,3760,3760,0
|
|
20240109,163900,13538820,3760,3760,3760,3760,0
|
|
20240109,163800,13538820,3760,3760,3760,3760,0
|
|
20240109,163700,13538820,3760,3760,3760,3760,0
|
|
20240109,163600,13538820,3760,3760,3760,3760,0
|
|
20240109,163500,13538820,3760,3760,3760,3760,0
|
|
20240109,163400,13538820,3760,3760,3760,3760,0
|
|
20240109,163300,13538820,3760,3760,3760,3760,0
|
|
20240109,163200,13538820,3760,3760,3760,3760,0
|
|
20240109,163100,13538820,3760,3760,3760,3760,0
|
|
20240109,163000,13538820,3760,3760,3760,3760,0
|
|
20240109,162900,13538820,3760,3760,3760,3760,0
|
|
20240109,162800,13538820,3760,3760,3760,3760,0
|
|
20240109,162700,13538820,3760,3760,3760,3760,0
|
|
20240109,162600,13538820,3760,3760,3760,3760,0
|
|
20240109,162500,13538820,3760,3760,3760,3760,0
|
|
20240109,162400,13538820,3760,3760,3760,3760,0
|
|
20240109,162300,13538820,3760,3760,3760,3760,0
|
|
20240109,162200,13538820,3760,3760,3760,3760,0
|
|
20240109,162100,13538820,3760,3760,3760,3760,0
|
|
20240109,162000,13538820,3760,3760,3760,3760,0
|
|
20240109,161900,13538820,3760,3760,3760,3760,0
|
|
20240109,161800,13538820,3760,3760,3760,3760,0
|
|
20240109,161700,13538820,3760,3760,3760,3760,0
|
|
20240109,161600,13538820,3760,3760,3760,3760,5
|
|
20240109,161500,13538820,3760,3760,3760,3760,0
|
|
20240109,161400,13538820,3760,3760,3760,3760,0
|
|
20240109,161300,13538820,3760,3760,3760,3760,0
|
|
20240109,161200,13538820,3760,3760,3760,3760,0
|
|
20240109,161100,13538820,3760,3760,3760,3760,0
|
|
20240109,161000,13538820,3760,3760,3760,3760,0
|
|
20240109,160900,13538820,3760,3760,3760,3760,0
|
|
20240109,160800,13538820,3760,3760,3760,3760,0
|
|
20240109,160700,13538820,3760,3760,3760,3760,0
|
|
20240109,160600,13538820,3760,3760,3760,3760,0
|
|
20240109,160500,13538820,3760,3760,3760,3760,0
|
|
20240109,160400,13538820,3760,3760,3760,3760,0
|
|
20240109,160300,13538820,3760,3760,3760,3760,0
|
|
20240109,160200,13538820,3760,3760,3760,3760,0
|
|
20240109,160100,13538820,3760,3760,3760,3760,0
|
|
20240109,160000,13538820,3760,3760,3760,3760,0
|
|
20240109,155900,13538820,3760,3760,3760,3760,0
|
|
20240109,155800,13538820,3760,3760,3760,3760,0
|
|
20240109,155700,13538820,3760,3760,3760,3760,0
|
|
20240109,155600,13538820,3760,3760,3760,3760,0
|
|
20240109,155500,13538820,3760,3760,3760,3760,0
|
|
20240109,155400,13538820,3760,3760,3760,3760,0
|
|
20240109,155300,13538820,3760,3760,3760,3760,0
|
|
20240109,155200,13538820,3760,3760,3760,3760,0
|
|
20240109,155100,13538820,3760,3760,3760,3760,0
|
|
20240109,155000,13538820,3760,3760,3760,3760,0
|
|
20240109,154900,13538820,3760,3760,3760,3760,0
|
|
20240109,154800,13538820,3760,3760,3760,3760,0
|
|
20240109,154700,13538820,3760,3760,3760,3760,0
|
|
20240109,154600,13538820,3760,3760,3760,3760,5
|
|
20240109,154500,13538820,3760,3760,3760,3760,0
|
|
20240109,154400,13538820,3760,3760,3760,3760,0
|
|
20240109,154300,13538820,3760,3760,3760,3760,0
|
|
20240109,154200,13538820,3760,3760,3760,3760,0
|
|
20240109,154100,13538820,3760,3760,3760,3760,0
|
|
20240109,154000,13538820,3760,3760,3760,3760,0
|
|
20240109,153900,13538820,3760,3760,3760,3760,0
|
|
20240109,153800,13538820,3760,3760,3760,3760,0
|
|
20240109,153700,13538820,3760,3760,3760,3760,0
|
|
20240109,153600,13538820,3760,3760,3760,3760,0
|
|
20240109,153500,13538820,3760,3760,3760,3760,0
|
|
20240109,153400,13538820,3760,3760,3760,3760,0
|
|
20240109,153300,13538820,3760,3760,3760,3760,0
|
|
20240109,153200,13538820,3760,3760,3760,3760,0
|
|
20240109,153100,13538820,3760,3760,3760,3760,0
|
|
20240109,153000,13538820,3760,3760,3760,3760,5
|
|
20240109,152900,13520020,3755,3755,3755,3755,0
|
|
20240109,152800,13520020,3755,3755,3755,3755,0
|
|
20240109,152700,13520020,3755,3755,3755,3755,0
|
|
20240109,152600,13520020,3755,3755,3755,3755,0
|
|
20240109,152500,13520020,3755,3755,3755,3755,0
|
|
20240109,152400,13520020,3755,3755,3755,3755,0
|
|
20240109,152300,13520020,3755,3755,3755,3755,0
|
|
20240109,152200,13520020,3755,3755,3755,3755,0
|
|
20240109,152100,13520020,3755,3755,3755,3755,0
|
|
20240109,152000,13520020,3755,3755,3755,3755,0
|
|
20240109,151900,13520020,3755,3755,3755,3755,0
|
|
20240109,151800,13520020,3755,3755,3755,3755,0
|
|
20240109,151700,13520020,3755,3755,3755,3755,0
|
|
20240109,151600,13520020,3755,3755,3755,3755,0
|
|
20240109,151500,13520020,3755,3755,3755,3755,0
|
|
20240109,151400,13520020,3755,3755,3755,3755,0
|
|
20240109,151300,13520020,3755,3755,3755,3755,0
|
|
20240109,151200,13520020,3755,3755,3755,3755,3
|
|
20240109,151100,13508755,3745,3745,3745,3745,0
|
|
20240109,151000,13508755,3745,3745,3745,3745,0
|
|
20240109,150900,13508755,3745,3745,3745,3745,6
|
|
20240109,150800,13486285,3760,3760,3760,3760,100
|
|
20240109,150700,13110285,3755,3755,3755,3755,0
|
|
20240109,150600,13110285,3755,3755,3755,3755,0
|
|
20240109,150500,13110285,3755,3755,3755,3755,1
|
|
20240109,150400,13106530,3760,3760,3760,3760,0
|
|
20240109,150300,13106530,3760,3760,3760,3760,0
|
|
20240109,150200,13106530,3760,3760,3760,3760,0
|
|
20240109,150100,13106530,3760,3760,3760,3760,0
|
|
20240109,150000,13106530,3760,3760,3760,3760,0
|
|
20240109,145900,13106530,3760,3760,3760,3760,0
|
|
20240109,145800,13106530,3760,3760,3760,3760,0
|
|
20240109,145700,13106530,3760,3760,3760,3760,0
|
|
20240109,145600,13106530,3760,3760,3760,3760,0
|
|
20240109,145500,13106530,3760,3760,3760,3760,0
|
|
20240109,145400,13106530,3760,3760,3760,3760,0
|
|
20240109,145300,13106530,3760,3760,3760,3760,1
|
|
20240109,145200,13102770,3760,3760,3760,3760,0
|
|
20240109,145100,13102770,3760,3760,3760,3760,0
|
|
20240109,145000,13102770,3760,3760,3760,3760,0
|
|
20240109,144900,13102770,3760,3760,3760,3760,0
|
|
20240109,144800,13102770,3760,3760,3760,3760,0
|
|
20240109,144700,13102770,3760,3760,3760,3760,0
|
|
20240109,144600,13102770,3760,3760,3760,3760,0
|
|
20240109,144500,13102770,3760,3760,3760,3760,2
|
|
20240109,144400,13095250,3760,3760,3760,3760,0
|
|
20240109,144300,13095250,3760,3760,3760,3760,0
|
|
20240109,144200,13095250,3760,3760,3760,3760,168
|
|
20240109,144100,12463570,3760,3760,3760,3760,44
|
|
20240109,144000,12298130,3760,3760,3760,3760,0
|
|
20240109,143900,12298130,3760,3760,3760,3760,0
|
|
20240109,143800,12298130,3760,3760,3760,3760,0
|
|
20240109,143700,12298130,3760,3760,3760,3760,0
|
|
20240109,143600,12298130,3760,3760,3760,3760,0
|
|
20240109,143500,12298130,3760,3760,3760,3760,0
|
|
20240109,143400,12298130,3760,3755,3760,3755,6
|
|
20240109,143300,12275585,3755,3755,3755,3755,0
|
|
20240109,143200,12275585,3755,3755,3755,3755,0
|
|
20240109,143100,12275585,3755,3755,3755,3755,0
|
|
20240109,143000,12275585,3755,3755,3755,3755,0
|
|
20240109,142900,12275585,3755,3755,3755,3755,0
|
|
20240109,142800,12275585,3755,3755,3755,3755,0
|
|
20240109,142700,12275585,3755,3755,3755,3755,0
|
|
20240109,142600,12275585,3755,3755,3755,3755,0
|
|
20240109,142500,12275585,3755,3755,3755,3755,0
|
|
20240109,142400,12275585,3755,3755,3755,3755,0
|
|
20240109,142300,12275585,3755,3755,3755,3755,0
|
|
20240109,142200,12275585,3755,3755,3755,3755,0
|
|
20240109,142100,12275585,3755,3755,3755,3755,0
|
|
20240109,142000,12275585,3755,3755,3755,3755,0
|
|
20240109,141900,12275585,3755,3755,3755,3755,0
|
|
20240109,141800,12275585,3755,3755,3755,3755,0
|
|
20240109,141700,12275585,3755,3755,3755,3755,0
|
|
20240109,141600,12275585,3755,3755,3755,3755,0
|
|
20240109,141500,12275585,3755,3755,3755,3755,1
|
|
20240109,141400,12271830,3740,3740,3740,3740,0
|
|
20240109,141300,12271830,3740,3740,3740,3740,0
|
|
20240109,141200,12271830,3740,3740,3740,3740,0
|
|
20240109,141100,12271830,3740,3740,3740,3740,472
|
|
20240109,141000,10506550,3740,3740,3740,3740,0
|
|
20240109,140900,10506550,3740,3740,3740,3740,40
|
|
20240109,140800,10356950,3740,3740,3740,3740,0
|
|
20240109,140700,10356950,3740,3740,3740,3740,10
|
|
20240109,140600,10319550,3755,3755,3755,3755,0
|
|
20240109,140500,10319550,3755,3755,3755,3755,0
|
|
20240109,140400,10319550,3755,3755,3755,3755,0
|
|
20240109,140300,10319550,3755,3755,3755,3755,0
|
|
20240109,140200,10319550,3755,3755,3755,3755,0
|
|
20240109,140100,10319550,3755,3755,3755,3755,0
|
|
20240109,140000,10319550,3755,3755,3755,3755,0
|
|
20240109,135900,10319550,3755,3755,3755,3755,0
|
|
20240109,135800,10319550,3755,3755,3755,3755,0
|
|
20240109,135700,10319550,3755,3755,3755,3755,0
|
|
20240109,135600,10319550,3755,3755,3755,3755,0
|
|
20240109,135500,10319550,3755,3755,3755,3755,0
|
|
20240109,135400,10319550,3755,3755,3755,3755,0
|
|
20240109,135300,10319550,3755,3755,3755,3755,0
|
|
20240109,135200,10319550,3755,3755,3755,3755,0
|
|
20240109,135100,10319550,3755,3755,3755,3755,0
|
|
20240109,135000,10319550,3755,3755,3755,3755,0
|
|
20240109,134900,10319550,3755,3755,3755,3755,0
|
|
20240109,134800,10319550,3755,3755,3755,3755,0
|
|
20240109,134700,10319550,3755,3755,3755,3755,0
|
|
20240109,134600,10319550,3755,3755,3755,3755,0
|
|
20240109,134500,10319550,3755,3755,3755,3755,0
|
|
20240109,134400,10319550,3755,3755,3755,3755,0
|
|
20240109,134300,10319550,3755,3755,3755,3755,0
|
|
20240109,134200,10319550,3755,3755,3755,3755,0
|
|
20240109,134100,10319550,3755,3755,3755,3755,0
|
|
20240109,134000,10319550,3755,3755,3755,3755,0
|
|
20240109,133900,10319550,3755,3755,3755,3755,0
|
|
20240109,133800,10319550,3755,3755,3755,3755,0
|
|
20240109,133700,10319550,3755,3755,3755,3755,0
|
|
20240109,133600,10319550,3755,3755,3755,3755,0
|
|
20240109,133500,10319550,3755,3755,3755,3755,50
|
|
20240109,133400,10131800,3755,3755,3755,3755,0
|
|
20240109,133300,10131800,3755,3755,3755,3755,0
|
|
20240109,133200,10131800,3755,3755,3755,3755,0
|
|
20240109,133100,10131800,3755,3755,3755,3755,0
|
|
20240109,133000,10131800,3755,3760,3760,3755,456
|
|
20240109,132900,8417245,3760,3760,3760,3760,0
|
|
20240109,132800,8417245,3760,3760,3760,3760,0
|
|
20240109,132700,8417245,3760,3760,3760,3760,0
|
|
20240109,132600,8417245,3760,3760,3760,3760,0
|
|
20240109,132500,8417245,3760,3760,3760,3760,0
|
|
20240109,132400,8417245,3760,3760,3760,3760,0
|
|
20240109,132300,8417245,3760,3760,3760,3760,0
|
|
20240109,132200,8417245,3760,3760,3760,3760,0
|
|
20240109,132100,8417245,3760,3760,3760,3760,45
|
|
20240109,132000,8248045,3760,3760,3760,3760,0
|
|
20240109,131900,8248045,3760,3760,3760,3760,0
|
|
20240109,131800,8248045,3760,3760,3760,3760,0
|
|
20240109,131700,8248045,3760,3760,3760,3760,0
|
|
20240109,131600,8248045,3760,3760,3760,3760,0
|
|
20240109,131500,8248045,3760,3760,3760,3760,0
|
|
20240109,131400,8248045,3760,3760,3760,3760,0
|
|
20240109,131300,8248045,3760,3760,3760,3760,0
|
|
20240109,131200,8248045,3760,3760,3760,3760,0
|
|
20240109,131100,8248045,3760,3760,3760,3760,0
|
|
20240109,131000,8248045,3760,3760,3760,3760,0
|
|
20240109,130900,8248045,3760,3760,3760,3760,0
|
|
20240109,130800,8248045,3760,3760,3760,3760,0
|
|
20240109,130700,8248045,3760,3760,3760,3760,0
|
|
20240109,130600,8248045,3760,3760,3760,3760,0
|
|
20240109,130500,8248045,3760,3760,3760,3760,1
|
|
20240109,130400,8244285,3750,3750,3750,3750,5
|
|
20240109,130300,8225535,3760,3760,3760,3760,0
|
|
20240109,130200,8225535,3760,3760,3760,3760,0
|
|
20240109,130100,8225535,3760,3760,3760,3760,0
|
|
20240109,130000,8225535,3760,3760,3760,3760,0
|
|
20240109,125900,8225535,3760,3760,3760,3760,0
|
|
20240109,125800,8225535,3760,3760,3760,3760,0
|
|
20240109,125700,8225535,3760,3760,3760,3760,0
|
|
20240109,125600,8225535,3760,3760,3760,3760,0
|
|
20240109,125500,8225535,3760,3760,3760,3760,0
|
|
20240109,125400,8225535,3760,3760,3760,3760,0
|
|
20240109,125300,8225535,3760,3760,3760,3760,0
|
|
20240109,125200,8225535,3760,3760,3760,3760,0
|
|
20240109,125100,8225535,3760,3760,3760,3760,0
|
|
20240109,125000,8225535,3760,3760,3760,3760,0
|
|
20240109,124900,8225535,3760,3760,3760,3760,0
|
|
20240109,124800,8225535,3760,3760,3760,3760,0
|
|
20240109,124700,8225535,3760,3760,3760,3760,0
|
|
20240109,124600,8225535,3760,3760,3760,3760,0
|
|
20240109,124500,8225535,3760,3760,3760,3760,0
|
|
20240109,124400,8225535,3760,3760,3760,3760,0
|
|
20240109,124300,8225535,3760,3760,3760,3760,1
|
|
20240109,124200,8221775,3750,3750,3750,3750,0
|
|
20240109,124100,8221775,3750,3750,3750,3750,3
|
|
20240109,124000,8210525,3760,3760,3760,3760,0
|
|
20240109,123900,8210525,3760,3760,3760,3760,0
|
|
20240109,123800,8210525,3760,3760,3760,3760,0
|
|
20240109,123700,8210525,3760,3760,3760,3760,0
|
|
20240109,123600,8210525,3760,3760,3760,3760,0
|
|
20240109,123500,8210525,3760,3760,3760,3760,0
|
|
20240109,123400,8210525,3760,3760,3760,3760,0
|
|
20240109,123300,8210525,3760,3760,3760,3760,0
|
|
20240109,123200,8210525,3760,3760,3760,3760,0
|
|
20240109,123100,8210525,3760,3760,3760,3760,0
|
|
20240109,123000,8210525,3760,3755,3760,3755,31
|
|
20240109,122900,8094115,3760,3760,3760,3760,0
|
|
20240109,122800,8094115,3760,3760,3760,3760,0
|
|
20240109,122700,8094115,3760,3760,3760,3760,0
|
|
20240109,122600,8094115,3760,3760,3760,3760,0
|
|
20240109,122500,8094115,3760,3760,3760,3760,0
|
|
20240109,122400,8094115,3760,3760,3760,3760,0
|
|
20240109,122300,8094115,3760,3760,3760,3760,0
|
|
20240109,122200,8094115,3760,3760,3760,3760,0
|
|
20240109,122100,8094115,3760,3760,3760,3760,0
|
|
20240109,122000,8094115,3760,3760,3760,3760,0
|
|
20240109,121900,8094115,3760,3760,3760,3760,0
|
|
20240109,121800,8094115,3760,3760,3760,3760,0
|
|
20240109,121700,8094115,3760,3760,3760,3760,0
|
|
20240109,121600,8094115,3760,3760,3760,3760,0
|
|
20240109,121500,8094115,3760,3760,3760,3760,0
|
|
20240109,121400,8094115,3760,3760,3760,3760,0
|
|
20240109,121300,8094115,3760,3760,3760,3760,0
|
|
20240109,121200,8094115,3760,3760,3760,3760,0
|
|
20240109,121100,8094115,3760,3760,3760,3760,0
|
|
20240109,121000,8094115,3760,3760,3760,3760,0
|
|
20240109,120900,8094115,3760,3760,3760,3760,0
|
|
20240109,120800,8094115,3760,3760,3760,3760,0
|
|
20240109,120700,8094115,3760,3760,3760,3760,0
|
|
20240109,120600,8094115,3760,3760,3760,3760,0
|
|
20240109,120500,8094115,3760,3760,3760,3760,0
|
|
20240109,120400,8094115,3760,3760,3760,3760,0
|
|
20240109,120300,8094115,3760,3760,3760,3760,0
|
|
20240109,120200,8094115,3760,3760,3760,3760,0
|
|
20240109,120100,8094115,3760,3760,3760,3760,0
|
|
20240109,120000,8094115,3760,3760,3760,3760,0
|
|
20240109,115900,8094115,3760,3760,3760,3760,0
|
|
20240109,115800,8094115,3760,3760,3760,3760,0
|
|
20240109,115700,8094115,3760,3760,3760,3760,0
|
|
20240109,115600,8094115,3760,3760,3760,3760,0
|
|
20240109,115500,8094115,3760,3760,3760,3760,0
|
|
20240109,115400,8094115,3760,3760,3760,3760,0
|
|
20240109,115300,8094115,3760,3760,3760,3760,0
|
|
20240109,115200,8094115,3760,3760,3760,3760,0
|
|
20240109,115100,8094115,3760,3760,3760,3760,0
|
|
20240109,115000,8094115,3760,3760,3760,3760,0
|
|
20240109,114900,8094115,3760,3760,3760,3760,0
|
|
20240109,114800,8094115,3760,3760,3760,3760,0
|
|
20240109,114700,8094115,3760,3760,3760,3760,0
|
|
20240109,114600,8094115,3760,3760,3760,3760,0
|
|
20240109,114500,8094115,3760,3760,3760,3760,0
|
|
20240109,114400,8094115,3760,3760,3760,3760,0
|
|
20240109,114300,8094115,3760,3760,3760,3760,0
|
|
20240109,114200,8094115,3760,3755,3760,3755,15
|
|
20240109,114100,8037785,3760,3750,3760,3750,164
|
|
20240109,114000,7422050,3750,3755,3755,3750,218
|
|
20240109,113900,6603500,3755,3755,3755,3755,290
|
|
20240109,113800,5514550,3755,3755,3755,3755,0
|
|
20240109,113700,5514550,3755,3755,3755,3755,1
|
|
20240109,113600,5510795,3755,3755,3755,3755,0
|
|
20240109,113500,5510795,3755,3755,3755,3755,0
|
|
20240109,113400,5510795,3755,3755,3755,3755,0
|
|
20240109,113300,5510795,3755,3755,3755,3755,0
|
|
20240109,113200,5510795,3755,3755,3755,3755,20
|
|
20240109,113100,5435695,3760,3760,3760,3760,0
|
|
20240109,113000,5435695,3760,3760,3760,3760,0
|
|
20240109,112900,5435695,3760,3760,3760,3760,0
|
|
20240109,112800,5435695,3760,3760,3760,3760,0
|
|
20240109,112700,5435695,3760,3760,3760,3760,0
|
|
20240109,112600,5435695,3760,3760,3760,3760,0
|
|
20240109,112500,5435695,3760,3760,3760,3760,0
|
|
20240109,112400,5435695,3760,3760,3760,3760,0
|
|
20240109,112300,5435695,3760,3760,3760,3760,0
|
|
20240109,112200,5435695,3760,3760,3760,3760,0
|
|
20240109,112100,5435695,3760,3760,3760,3760,0
|
|
20240109,112000,5435695,3760,3760,3760,3760,0
|
|
20240109,111900,5435695,3760,3760,3760,3760,0
|
|
20240109,111800,5435695,3760,3760,3760,3760,0
|
|
20240109,111700,5435695,3760,3760,3760,3760,291
|
|
20240109,111600,4341535,3760,3760,3760,3760,2
|
|
20240109,111500,4334015,3760,3760,3760,3760,1
|
|
20240109,111400,4330255,3755,3755,3755,3755,7
|
|
20240109,111300,4303970,3755,3755,3755,3755,0
|
|
20240109,111200,4303970,3755,3755,3755,3755,0
|
|
20240109,111100,4303970,3755,3755,3755,3755,0
|
|
20240109,111000,4303970,3755,3755,3755,3755,0
|
|
20240109,110900,4303970,3755,3755,3755,3755,0
|
|
20240109,110800,4303970,3755,3755,3755,3755,0
|
|
20240109,110700,4303970,3755,3755,3755,3755,0
|
|
20240109,110600,4303970,3755,3755,3755,3755,0
|
|
20240109,110500,4303970,3755,3755,3755,3755,1
|
|
20240109,110400,4300215,3760,3760,3760,3760,0
|
|
20240109,110300,4300215,3760,3760,3760,3760,0
|
|
20240109,110200,4300215,3760,3760,3760,3760,0
|
|
20240109,110100,4300215,3760,3760,3760,3760,0
|
|
20240109,110000,4300215,3760,3760,3765,3760,12
|
|
20240109,105900,4255090,3760,3760,3760,3760,259
|
|
20240109,105800,3281250,3760,3760,3760,3760,0
|
|
20240109,105700,3281250,3760,3760,3760,3760,0
|
|
20240109,105600,3281250,3760,3760,3760,3760,0
|
|
20240109,105500,3281250,3760,3760,3760,3760,0
|
|
20240109,105400,3281250,3760,3760,3760,3760,0
|
|
20240109,105300,3281250,3760,3760,3760,3760,1
|
|
20240109,105200,3277490,3760,3760,3760,3760,1
|
|
20240109,105100,3273730,3760,3760,3760,3760,28
|
|
20240109,105000,3168450,3760,3760,3760,3760,0
|
|
20240109,104900,3168450,3760,3760,3760,3760,0
|
|
20240109,104800,3168450,3760,3760,3760,3760,0
|
|
20240109,104700,3168450,3760,3760,3760,3760,0
|
|
20240109,104600,3168450,3760,3760,3760,3760,0
|
|
20240109,104500,3168450,3760,3760,3760,3760,0
|
|
20240109,104400,3168450,3760,3760,3760,3760,0
|
|
20240109,104300,3168450,3760,3760,3760,3760,0
|
|
20240109,104200,3168450,3760,3760,3760,3760,0
|
|
20240109,104100,3168450,3760,3760,3760,3760,0
|
|
20240109,104000,3168450,3760,3760,3760,3760,0
|
|
20240109,103900,3168450,3760,3760,3760,3760,0
|
|
20240109,103800,3168450,3760,3760,3760,3760,0
|
|
20240109,103700,3168450,3760,3760,3760,3760,0
|
|
20240109,103600,3168450,3760,3760,3760,3760,0
|
|
20240109,103500,3168450,3760,3760,3760,3760,0
|
|
20240109,103400,3168450,3760,3760,3760,3760,0
|
|
20240109,103300,3168450,3760,3760,3760,3760,0
|
|
20240109,103200,3168450,3760,3760,3760,3760,0
|
|
20240109,103100,3168450,3760,3760,3760,3760,0
|
|
20240109,103000,3168450,3760,3760,3760,3760,4
|
|
20240109,102900,3153410,3760,3760,3760,3760,0
|
|
20240109,102800,3153410,3760,3760,3760,3760,0
|
|
20240109,102700,3153410,3760,3760,3760,3760,0
|
|
20240109,102600,3153410,3760,3760,3760,3760,0
|
|
20240109,102500,3153410,3760,3760,3760,3760,0
|
|
20240109,102400,3153410,3760,3760,3760,3760,0
|
|
20240109,102300,3153410,3760,3760,3760,3760,0
|
|
20240109,102200,3153410,3760,3760,3760,3760,0
|
|
20240109,102100,3153410,3760,3760,3760,3760,0
|
|
20240109,102000,3153410,3760,3760,3760,3760,0
|
|
20240109,101900,3153410,3760,3760,3760,3760,0
|
|
20240109,101800,3153410,3760,3760,3760,3760,0
|
|
20240109,101700,3153410,3760,3760,3760,3760,0
|
|
20240109,101600,3153410,3760,3760,3760,3760,0
|
|
20240109,101500,3153410,3760,3760,3760,3760,0
|
|
20240109,101400,3153410,3760,3760,3760,3760,0
|
|
20240109,101300,3153410,3760,3735,3760,3735,4
|
|
20240109,101200,3138425,3730,3730,3730,3730,0
|
|
20240109,101100,3138425,3730,3730,3730,3730,0
|
|
20240109,101000,3138425,3730,3730,3730,3730,0
|
|
20240109,100900,3138425,3730,3730,3730,3730,0
|
|
20240109,100800,3138425,3730,3730,3730,3730,0
|
|
20240109,100700,3138425,3730,3730,3730,3730,0
|
|
20240109,100600,3138425,3730,3730,3730,3730,0
|
|
20240109,100500,3138425,3730,3730,3730,3730,0
|
|
20240109,100400,3138425,3730,3730,3730,3730,100
|
|
20240109,100300,2765425,3730,3730,3730,3730,0
|
|
20240109,100200,2765425,3730,3730,3730,3730,84
|
|
20240109,100100,2452105,3735,3735,3735,3735,0
|
|
20240109,100000,2452105,3735,3735,3735,3735,0
|
|
20240109,095900,2452105,3735,3735,3735,3735,0
|
|
20240109,095800,2452105,3735,3735,3735,3735,0
|
|
20240109,095700,2452105,3735,3735,3735,3735,0
|
|
20240109,095600,2452105,3735,3735,3735,3735,0
|
|
20240109,095500,2452105,3735,3735,3735,3735,16
|
|
20240109,095400,2392345,3735,3755,3755,3735,150
|
|
20240109,095300,1831930,3760,3760,3760,3760,0
|
|
20240109,095200,1831930,3760,3760,3760,3760,1
|
|
20240109,095100,1828170,3760,3760,3760,3760,0
|
|
20240109,095000,1828170,3760,3760,3760,3760,0
|
|
20240109,094900,1828170,3760,3755,3760,3755,2
|
|
20240109,094800,1820655,3760,3760,3760,3760,0
|
|
20240109,094700,1820655,3760,3760,3760,3760,0
|
|
20240109,094600,1820655,3760,3760,3760,3760,0
|
|
20240109,094500,1820655,3760,3760,3760,3760,0
|
|
20240109,094400,1820655,3760,3760,3760,3760,0
|
|
20240109,094300,1820655,3760,3760,3760,3760,0
|
|
20240109,094200,1820655,3760,3760,3760,3760,0
|
|
20240109,094100,1820655,3760,3760,3760,3760,0
|
|
20240109,094000,1820655,3760,3760,3760,3760,0
|
|
20240109,093900,1820655,3760,3760,3760,3760,0
|
|
20240109,093800,1820655,3760,3760,3760,3760,0
|
|
20240109,093700,1820655,3760,3760,3760,3760,1
|
|
20240109,093600,1816895,3735,3735,3735,3735,0
|
|
20240109,093500,1816895,3735,3735,3735,3735,0
|
|
20240109,093400,1816895,3735,3755,3755,3735,100
|
|
20240109,093300,1443375,3760,3760,3760,3760,0
|
|
20240109,093200,1443375,3760,3760,3760,3760,0
|
|
20240109,093100,1443375,3760,3760,3760,3760,44
|
|
20240109,093000,1277935,3760,3760,3760,3760,105
|
|
20240109,092900,883135,3760,3760,3760,3760,2
|
|
20240109,092800,875615,3760,3760,3760,3760,0
|
|
20240109,092700,875615,3760,3760,3760,3760,1
|
|
20240109,092600,871855,3755,3755,3755,3755,0
|
|
20240109,092500,871855,3755,3755,3755,3755,0
|
|
20240109,092400,871855,3755,3755,3755,3755,3
|
|
20240109,092300,860590,3755,3755,3755,3755,0
|
|
20240109,092200,860590,3755,3755,3755,3755,1
|
|
20240109,092100,856835,3735,3735,3735,3735,0
|
|
20240109,092000,856835,3735,3740,3740,3735,50
|
|
20240109,091900,670075,3740,3740,3740,3740,1
|
|
20240109,091800,666335,3770,3770,3770,3770,0
|
|
20240109,091700,666335,3770,3770,3770,3770,0
|
|
20240109,091600,666335,3770,3770,3770,3770,0
|
|
20240109,091500,666335,3770,3770,3770,3770,0
|
|
20240109,091400,666335,3770,3770,3770,3770,0
|
|
20240109,091300,666335,3770,3770,3770,3770,0
|
|
20240109,091200,666335,3770,3770,3770,3770,0
|
|
20240109,091100,666335,3770,3770,3770,3770,0
|
|
20240109,091000,666335,3770,3770,3770,3770,0
|
|
20240109,090900,666335,3770,3770,3770,3770,0
|
|
20240109,090800,666335,3770,3770,3770,3770,2
|
|
20240109,090700,658795,3730,3730,3730,3730,0
|
|
20240109,090600,658795,3730,3730,3730,3730,0
|
|
20240109,090500,658795,3730,3730,3730,3730,0
|
|
20240109,090400,658795,3730,3730,3730,3730,0
|
|
20240109,090300,658795,3730,3745,3745,3730,109
|
|
20240109,090200,250665,3745,3745,3745,3745,4
|
|
20240109,090100,235685,3740,3745,3745,3740,60
|
|
20240109,090000,11235,3745,3745,3745,3745,3
|