656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195300,75738675,3800,3800,3800,3800,85
|
|
20240109,195200,75738675,3800,3800,3800,3800,0
|
|
20240109,195100,75738675,3800,3800,3800,3800,0
|
|
20240109,195000,75738675,3800,3800,3800,3800,0
|
|
20240109,194900,75738675,3800,3800,3800,3800,0
|
|
20240109,194800,75738675,3800,3800,3800,3800,0
|
|
20240109,194700,75738675,3800,3800,3800,3800,0
|
|
20240109,194600,75738675,3800,3800,3800,3800,0
|
|
20240109,194500,75738675,3800,3800,3800,3800,0
|
|
20240109,194400,75738675,3800,3800,3800,3800,0
|
|
20240109,194300,75738675,3800,3800,3800,3800,0
|
|
20240109,194200,75738675,3800,3800,3800,3800,0
|
|
20240109,194100,75738675,3800,3800,3800,3800,0
|
|
20240109,194000,75738675,3800,3800,3800,3800,0
|
|
20240109,193900,75738675,3800,3800,3800,3800,0
|
|
20240109,193800,75738675,3800,3800,3800,3800,0
|
|
20240109,193700,75738675,3800,3800,3800,3800,0
|
|
20240109,193600,75738675,3800,3800,3800,3800,0
|
|
20240109,193500,75738675,3800,3800,3800,3800,0
|
|
20240109,193400,75738675,3800,3800,3800,3800,0
|
|
20240109,193300,75738675,3800,3800,3800,3800,0
|
|
20240109,193200,75738675,3800,3800,3800,3800,0
|
|
20240109,193100,75738675,3800,3800,3800,3800,0
|
|
20240109,193000,75738675,3800,3800,3800,3800,0
|
|
20240109,192900,75738675,3800,3800,3800,3800,0
|
|
20240109,192800,75738675,3800,3800,3800,3800,0
|
|
20240109,192700,75738675,3800,3800,3800,3800,0
|
|
20240109,192600,75738675,3800,3800,3800,3800,0
|
|
20240109,192500,75738675,3800,3800,3800,3800,0
|
|
20240109,192400,75738675,3800,3800,3800,3800,0
|
|
20240109,192300,75738675,3800,3800,3800,3800,85
|
|
20240109,192200,75738675,3800,3800,3800,3800,0
|
|
20240109,192100,75738675,3800,3800,3800,3800,0
|
|
20240109,192000,75738675,3800,3800,3800,3800,0
|
|
20240109,191900,75738675,3800,3800,3800,3800,0
|
|
20240109,191800,75738675,3800,3800,3800,3800,0
|
|
20240109,191700,75738675,3800,3800,3800,3800,0
|
|
20240109,191600,75738675,3800,3800,3800,3800,0
|
|
20240109,191500,75738675,3800,3800,3800,3800,0
|
|
20240109,191400,75738675,3800,3800,3800,3800,0
|
|
20240109,191300,75738675,3800,3800,3800,3800,0
|
|
20240109,191200,75738675,3800,3800,3800,3800,0
|
|
20240109,191100,75738675,3800,3800,3800,3800,0
|
|
20240109,191000,75738675,3800,3800,3800,3800,0
|
|
20240109,190900,75738675,3800,3800,3800,3800,0
|
|
20240109,190800,75738675,3800,3800,3800,3800,0
|
|
20240109,190700,75738675,3800,3800,3800,3800,0
|
|
20240109,190600,75738675,3800,3800,3800,3800,0
|
|
20240109,190500,75738675,3800,3800,3800,3800,0
|
|
20240109,190400,75738675,3800,3800,3800,3800,0
|
|
20240109,190300,75738675,3800,3800,3800,3800,0
|
|
20240109,190200,75738675,3800,3800,3800,3800,0
|
|
20240109,190100,75738675,3800,3800,3800,3800,0
|
|
20240109,190000,75738675,3800,3800,3800,3800,0
|
|
20240109,185900,75738675,3800,3800,3800,3800,0
|
|
20240109,185800,75738675,3800,3800,3800,3800,0
|
|
20240109,185700,75738675,3800,3800,3800,3800,0
|
|
20240109,185600,75738675,3800,3800,3800,3800,0
|
|
20240109,185500,75738675,3800,3800,3800,3800,0
|
|
20240109,185400,75738675,3800,3800,3800,3800,0
|
|
20240109,185300,75738675,3800,3800,3800,3800,85
|
|
20240109,185200,75738675,3800,3800,3800,3800,0
|
|
20240109,185100,75738675,3800,3800,3800,3800,0
|
|
20240109,185000,75738675,3800,3800,3800,3800,0
|
|
20240109,184900,75738675,3800,3800,3800,3800,0
|
|
20240109,184800,75738675,3800,3800,3800,3800,0
|
|
20240109,184700,75738675,3800,3800,3800,3800,0
|
|
20240109,184600,75738675,3800,3800,3800,3800,0
|
|
20240109,184500,75738675,3800,3800,3800,3800,0
|
|
20240109,184400,75738675,3800,3800,3800,3800,0
|
|
20240109,184300,75738675,3800,3800,3800,3800,0
|
|
20240109,184200,75738675,3800,3800,3800,3800,0
|
|
20240109,184100,75738675,3800,3800,3800,3800,0
|
|
20240109,184000,75738675,3800,3800,3800,3800,0
|
|
20240109,183900,75738675,3800,3800,3800,3800,0
|
|
20240109,183800,75738675,3800,3800,3800,3800,0
|
|
20240109,183700,75738675,3800,3800,3800,3800,0
|
|
20240109,183600,75738675,3800,3800,3800,3800,0
|
|
20240109,183500,75738675,3800,3800,3800,3800,0
|
|
20240109,183400,75738675,3800,3800,3800,3800,0
|
|
20240109,183300,75738675,3800,3800,3800,3800,0
|
|
20240109,183200,75738675,3800,3800,3800,3800,0
|
|
20240109,183100,75738675,3800,3800,3800,3800,0
|
|
20240109,183000,75738675,3800,3800,3800,3800,0
|
|
20240109,182900,75738675,3800,3800,3800,3800,0
|
|
20240109,182800,75738675,3800,3800,3800,3800,0
|
|
20240109,182700,75738675,3800,3800,3800,3800,0
|
|
20240109,182600,75738675,3800,3800,3800,3800,0
|
|
20240109,182500,75738675,3800,3800,3800,3800,0
|
|
20240109,182400,75738675,3800,3800,3800,3800,0
|
|
20240109,182300,75738675,3800,3800,3800,3800,85
|
|
20240109,182200,75738675,3800,3800,3800,3800,0
|
|
20240109,182100,75738675,3800,3800,3800,3800,0
|
|
20240109,182000,75738675,3800,3800,3800,3800,0
|
|
20240109,181900,75738675,3800,3800,3800,3800,0
|
|
20240109,181800,75738675,3800,3800,3800,3800,0
|
|
20240109,181700,75738675,3800,3800,3800,3800,0
|
|
20240109,181600,75738675,3800,3800,3800,3800,0
|
|
20240109,181500,75738675,3800,3800,3800,3800,0
|
|
20240109,181400,75738675,3800,3800,3800,3800,0
|
|
20240109,181300,75738675,3800,3800,3800,3800,0
|
|
20240109,181200,75738675,3800,3800,3800,3800,0
|
|
20240109,181100,75738675,3800,3800,3800,3800,0
|
|
20240109,181000,75738675,3800,3800,3800,3800,0
|
|
20240109,180900,75738675,3800,3800,3800,3800,0
|
|
20240109,180800,75738675,3800,3800,3800,3800,0
|
|
20240109,180700,75738675,3800,3800,3800,3800,0
|
|
20240109,180600,75738675,3800,3800,3800,3800,0
|
|
20240109,180500,75738675,3800,3800,3800,3800,0
|
|
20240109,180400,75738675,3800,3800,3800,3800,0
|
|
20240109,180300,75738675,3800,3800,3800,3800,0
|
|
20240109,180200,75738675,3800,3800,3800,3800,0
|
|
20240109,180100,75738675,3800,3800,3800,3800,0
|
|
20240109,180000,75738675,3800,3800,3800,3800,0
|
|
20240109,175900,75738675,3800,3800,3800,3800,0
|
|
20240109,175800,75738675,3800,3800,3800,3800,0
|
|
20240109,175700,75738675,3800,3800,3800,3800,0
|
|
20240109,175600,75738675,3800,3800,3800,3800,0
|
|
20240109,175500,75738675,3800,3800,3800,3800,0
|
|
20240109,175400,75738675,3800,3800,3800,3800,0
|
|
20240109,175300,75738675,3800,3800,3800,3800,85
|
|
20240109,175200,75738675,3800,3800,3800,3800,0
|
|
20240109,175100,75738675,3800,3800,3800,3800,0
|
|
20240109,175000,75738675,3800,3800,3800,3800,0
|
|
20240109,174900,75738675,3800,3800,3800,3800,0
|
|
20240109,174800,75738675,3800,3800,3800,3800,0
|
|
20240109,174700,75738675,3800,3800,3800,3800,0
|
|
20240109,174600,75738675,3800,3800,3800,3800,0
|
|
20240109,174500,75738675,3800,3800,3800,3800,0
|
|
20240109,174400,75738675,3800,3800,3800,3800,0
|
|
20240109,174300,75738675,3800,3800,3800,3800,0
|
|
20240109,174200,75738675,3800,3800,3800,3800,0
|
|
20240109,174100,75738675,3800,3800,3800,3800,0
|
|
20240109,174000,75738675,3800,3800,3800,3800,0
|
|
20240109,173900,75738675,3800,3800,3800,3800,0
|
|
20240109,173800,75738675,3800,3800,3800,3800,0
|
|
20240109,173700,75738675,3800,3800,3800,3800,0
|
|
20240109,173600,75738675,3800,3800,3800,3800,0
|
|
20240109,173500,75738675,3800,3800,3800,3800,0
|
|
20240109,173400,75738675,3800,3800,3800,3800,0
|
|
20240109,173300,75738675,3800,3800,3800,3800,0
|
|
20240109,173200,75738675,3800,3800,3800,3800,0
|
|
20240109,173100,75738675,3800,3800,3800,3800,0
|
|
20240109,173000,75738675,3800,3800,3800,3800,0
|
|
20240109,172900,75738675,3800,3800,3800,3800,0
|
|
20240109,172800,75738675,3800,3800,3800,3800,0
|
|
20240109,172700,75738675,3800,3800,3800,3800,0
|
|
20240109,172600,75738675,3800,3800,3800,3800,0
|
|
20240109,172500,75738675,3800,3800,3800,3800,0
|
|
20240109,172400,75738675,3800,3800,3800,3800,0
|
|
20240109,172300,75738675,3800,3800,3800,3800,85
|
|
20240109,172200,75738675,3800,3800,3800,3800,0
|
|
20240109,172100,75738675,3800,3800,3800,3800,0
|
|
20240109,172000,75738675,3800,3800,3800,3800,0
|
|
20240109,171900,75738675,3800,3800,3800,3800,0
|
|
20240109,171800,75738675,3800,3800,3800,3800,0
|
|
20240109,171700,75738675,3800,3800,3800,3800,0
|
|
20240109,171600,75738675,3800,3800,3800,3800,0
|
|
20240109,171500,75738675,3800,3800,3800,3800,0
|
|
20240109,171400,75738675,3800,3800,3800,3800,0
|
|
20240109,171300,75738675,3800,3800,3800,3800,0
|
|
20240109,171200,75738675,3800,3800,3800,3800,0
|
|
20240109,171100,75738675,3800,3800,3800,3800,0
|
|
20240109,171000,75738675,3800,3800,3800,3800,0
|
|
20240109,170900,75738675,3800,3800,3800,3800,0
|
|
20240109,170800,75738675,3800,3800,3800,3800,0
|
|
20240109,170700,75738675,3800,3800,3800,3800,0
|
|
20240109,170600,75738675,3800,3800,3800,3800,0
|
|
20240109,170500,75738675,3800,3800,3800,3800,0
|
|
20240109,170400,75738675,3800,3800,3800,3800,0
|
|
20240109,170300,75738675,3800,3800,3800,3800,0
|
|
20240109,170200,75738675,3800,3800,3800,3800,0
|
|
20240109,170100,75738675,3800,3800,3800,3800,0
|
|
20240109,170000,75738675,3800,3800,3800,3800,0
|
|
20240109,165900,75738675,3800,3800,3800,3800,0
|
|
20240109,165800,75738675,3800,3800,3800,3800,0
|
|
20240109,165700,75738675,3800,3800,3800,3800,0
|
|
20240109,165600,75738675,3800,3800,3800,3800,0
|
|
20240109,165500,75738675,3800,3800,3800,3800,0
|
|
20240109,165400,75738675,3800,3800,3800,3800,0
|
|
20240109,165300,75738675,3800,3800,3800,3800,85
|
|
20240109,165200,75738675,3800,3800,3800,3800,0
|
|
20240109,165100,75738675,3800,3800,3800,3800,0
|
|
20240109,165000,75738675,3800,3800,3800,3800,0
|
|
20240109,164900,75738675,3800,3800,3800,3800,0
|
|
20240109,164800,75738675,3800,3800,3800,3800,0
|
|
20240109,164700,75738675,3800,3800,3800,3800,0
|
|
20240109,164600,75738675,3800,3800,3800,3800,0
|
|
20240109,164500,75738675,3800,3800,3800,3800,0
|
|
20240109,164400,75738675,3800,3800,3800,3800,0
|
|
20240109,164300,75738675,3800,3800,3800,3800,0
|
|
20240109,164200,75738675,3800,3800,3800,3800,0
|
|
20240109,164100,75738675,3800,3800,3800,3800,0
|
|
20240109,164000,75738675,3800,3800,3800,3800,0
|
|
20240109,163900,75738675,3800,3800,3800,3800,0
|
|
20240109,163800,75738675,3800,3800,3800,3800,0
|
|
20240109,163700,75738675,3800,3800,3800,3800,0
|
|
20240109,163600,75738675,3800,3800,3800,3800,0
|
|
20240109,163500,75738675,3800,3800,3800,3800,0
|
|
20240109,163400,75738675,3800,3800,3800,3800,0
|
|
20240109,163300,75738675,3800,3800,3800,3800,0
|
|
20240109,163200,75738675,3800,3800,3800,3800,0
|
|
20240109,163100,75738675,3800,3800,3800,3800,0
|
|
20240109,163000,75738675,3800,3800,3800,3800,0
|
|
20240109,162900,75738675,3800,3800,3800,3800,0
|
|
20240109,162800,75738675,3800,3800,3800,3800,0
|
|
20240109,162700,75738675,3800,3800,3800,3800,0
|
|
20240109,162600,75738675,3800,3800,3800,3800,0
|
|
20240109,162500,75738675,3800,3800,3800,3800,0
|
|
20240109,162400,75738675,3800,3800,3800,3800,0
|
|
20240109,162300,75738675,3800,3800,3800,3800,85
|
|
20240109,162200,75738675,3800,3800,3800,3800,0
|
|
20240109,162100,75738675,3800,3800,3800,3800,0
|
|
20240109,162000,75738675,3800,3800,3800,3800,0
|
|
20240109,161900,75738675,3800,3800,3800,3800,0
|
|
20240109,161800,75738675,3800,3800,3800,3800,0
|
|
20240109,161700,75738675,3800,3800,3800,3800,0
|
|
20240109,161600,75738675,3800,3800,3800,3800,0
|
|
20240109,161500,75738675,3800,3800,3800,3800,0
|
|
20240109,161400,75738675,3800,3800,3800,3800,0
|
|
20240109,161300,75738675,3800,3800,3800,3800,0
|
|
20240109,161200,75738675,3800,3800,3800,3800,0
|
|
20240109,161100,75738675,3800,3800,3800,3800,0
|
|
20240109,161000,75738675,3800,3800,3800,3800,0
|
|
20240109,160900,75738675,3800,3800,3800,3800,0
|
|
20240109,160800,75738675,3800,3800,3800,3800,0
|
|
20240109,160700,75738675,3800,3800,3800,3800,0
|
|
20240109,160600,75738675,3800,3800,3800,3800,0
|
|
20240109,160500,75738675,3800,3800,3800,3800,0
|
|
20240109,160400,75738675,3800,3800,3800,3800,0
|
|
20240109,160300,75738675,3800,3800,3800,3800,0
|
|
20240109,160200,75738675,3800,3800,3800,3800,0
|
|
20240109,160100,75738675,3800,3800,3800,3800,0
|
|
20240109,160000,75738675,3800,3800,3800,3800,0
|
|
20240109,155900,75738675,3800,3800,3800,3800,0
|
|
20240109,155800,75738675,3800,3800,3800,3800,0
|
|
20240109,155700,75738675,3800,3800,3800,3800,0
|
|
20240109,155600,75738675,3800,3800,3800,3800,0
|
|
20240109,155500,75738675,3800,3800,3800,3800,0
|
|
20240109,155400,75738675,3800,3800,3800,3800,0
|
|
20240109,155300,75738675,3800,3800,3800,3800,85
|
|
20240109,155200,75738675,3800,3800,3800,3800,0
|
|
20240109,155100,75738675,3800,3800,3800,3800,0
|
|
20240109,155000,75738675,3800,3800,3800,3800,0
|
|
20240109,154900,75738675,3800,3800,3800,3800,0
|
|
20240109,154800,75738675,3800,3800,3800,3800,0
|
|
20240109,154700,75738675,3800,3800,3800,3800,0
|
|
20240109,154600,75738675,3800,3800,3800,3800,0
|
|
20240109,154500,75738675,3800,3800,3800,3800,0
|
|
20240109,154400,75738675,3800,3800,3800,3800,0
|
|
20240109,154300,75738675,3800,3800,3800,3800,0
|
|
20240109,154200,75738675,3800,3800,3800,3800,0
|
|
20240109,154100,75738675,3800,3800,3800,3800,0
|
|
20240109,154000,75738675,3800,3800,3800,3800,0
|
|
20240109,153900,75738675,3800,3800,3800,3800,0
|
|
20240109,153800,75738675,3800,3800,3800,3800,0
|
|
20240109,153700,75738675,3800,3800,3800,3800,0
|
|
20240109,153600,75738675,3800,3800,3800,3800,0
|
|
20240109,153500,75738675,3800,3800,3800,3800,0
|
|
20240109,153400,75738675,3800,3800,3800,3800,0
|
|
20240109,153300,75738675,3800,3800,3800,3800,0
|
|
20240109,153200,75738675,3800,3800,3800,3800,0
|
|
20240109,153100,75738675,3800,3800,3800,3800,0
|
|
20240109,153000,75738675,3800,3800,3800,3800,85
|
|
20240109,152900,75415675,3800,3800,3800,3800,0
|
|
20240109,152800,75415675,3800,3800,3800,3800,0
|
|
20240109,152700,75415675,3800,3800,3800,3800,0
|
|
20240109,152600,75415675,3800,3800,3800,3800,0
|
|
20240109,152500,75415675,3800,3800,3800,3800,0
|
|
20240109,152400,75415675,3800,3800,3800,3800,0
|
|
20240109,152300,75415675,3800,3800,3800,3800,0
|
|
20240109,152200,75415675,3800,3800,3800,3800,0
|
|
20240109,152100,75415675,3800,3800,3800,3800,0
|
|
20240109,152000,75415675,3800,3800,3800,3800,0
|
|
20240109,151900,75415675,3800,3800,3800,3800,10
|
|
20240109,151800,75377675,3800,3800,3800,3800,0
|
|
20240109,151700,75377675,3800,3800,3800,3800,0
|
|
20240109,151600,75377675,3800,3800,3800,3800,0
|
|
20240109,151500,75377675,3800,3800,3800,3800,0
|
|
20240109,151400,75377675,3800,3800,3800,3800,0
|
|
20240109,151300,75377675,3800,3800,3800,3800,0
|
|
20240109,151200,75377675,3800,3800,3800,3800,14
|
|
20240109,151100,75324475,3800,3800,3800,3800,0
|
|
20240109,151000,75324475,3800,3800,3800,3800,1
|
|
20240109,150900,75320675,3795,3795,3795,3795,0
|
|
20240109,150800,75320675,3795,3795,3795,3795,0
|
|
20240109,150700,75320675,3795,3795,3795,3795,35
|
|
20240109,150600,75187850,3795,3795,3795,3795,0
|
|
20240109,150500,75187850,3795,3795,3795,3795,5
|
|
20240109,150400,75168875,3795,3795,3795,3795,1
|
|
20240109,150300,75165080,3795,3795,3795,3795,0
|
|
20240109,150200,75165080,3795,3795,3795,3795,0
|
|
20240109,150100,75165080,3795,3795,3795,3795,0
|
|
20240109,150000,75165080,3795,3795,3795,3795,2
|
|
20240109,145900,75157490,3795,3795,3795,3795,8
|
|
20240109,145800,75127130,3795,3795,3795,3795,0
|
|
20240109,145700,75127130,3795,3795,3795,3795,0
|
|
20240109,145600,75127130,3795,3795,3795,3795,0
|
|
20240109,145500,75127130,3795,3795,3795,3795,0
|
|
20240109,145400,75127130,3795,3795,3795,3795,0
|
|
20240109,145300,75127130,3795,3795,3795,3795,0
|
|
20240109,145200,75127130,3795,3795,3795,3795,0
|
|
20240109,145100,75127130,3795,3795,3795,3795,0
|
|
20240109,145000,75127130,3795,3795,3795,3795,10
|
|
20240109,144900,75089180,3795,3795,3795,3795,0
|
|
20240109,144800,75089180,3795,3795,3795,3795,0
|
|
20240109,144700,75089180,3795,3795,3795,3795,1
|
|
20240109,144600,75085385,3780,3780,3780,3780,0
|
|
20240109,144500,75085385,3780,3780,3780,3780,0
|
|
20240109,144400,75085385,3780,3780,3780,3780,0
|
|
20240109,144300,75085385,3780,3780,3780,3780,0
|
|
20240109,144200,75085385,3780,3780,3780,3780,0
|
|
20240109,144100,75085385,3780,3780,3780,3780,0
|
|
20240109,144000,75085385,3780,3780,3780,3780,0
|
|
20240109,143900,75085385,3780,3780,3780,3780,0
|
|
20240109,143800,75085385,3780,3790,3790,3780,600
|
|
20240109,143700,72816415,3800,3800,3800,3800,0
|
|
20240109,143600,72816415,3800,3800,3800,3800,0
|
|
20240109,143500,72816415,3800,3800,3800,3800,0
|
|
20240109,143400,72816415,3800,3800,3800,3800,16
|
|
20240109,143300,72755615,3800,3795,3800,3795,126
|
|
20240109,143200,72276920,3795,3795,3795,3795,0
|
|
20240109,143100,72276920,3795,3795,3795,3795,0
|
|
20240109,143000,72276920,3795,3795,3795,3795,0
|
|
20240109,142900,72276920,3795,3795,3795,3795,0
|
|
20240109,142800,72276920,3795,3795,3795,3795,0
|
|
20240109,142700,72276920,3795,3795,3795,3795,0
|
|
20240109,142600,72276920,3795,3795,3795,3795,24
|
|
20240109,142500,72185840,3785,3785,3785,3785,0
|
|
20240109,142400,72185840,3785,3785,3785,3785,0
|
|
20240109,142300,72185840,3785,3795,3795,3785,1047
|
|
20240109,142200,68222235,3785,3785,3785,3785,0
|
|
20240109,142100,68222235,3785,3785,3785,3785,0
|
|
20240109,142000,68222235,3785,3785,3785,3785,0
|
|
20240109,141900,68222235,3785,3785,3785,3785,0
|
|
20240109,141800,68222235,3785,3785,3785,3785,0
|
|
20240109,141700,68222235,3785,3785,3785,3785,0
|
|
20240109,141600,68222235,3785,3785,3785,3785,0
|
|
20240109,141500,68222235,3785,3785,3785,3785,0
|
|
20240109,141400,68222235,3785,3785,3785,3785,0
|
|
20240109,141300,68222235,3785,3785,3785,3785,0
|
|
20240109,141200,68222235,3785,3785,3785,3785,0
|
|
20240109,141100,68222235,3785,3785,3785,3785,0
|
|
20240109,141000,68222235,3785,3785,3785,3785,0
|
|
20240109,140900,68222235,3785,3785,3785,3785,0
|
|
20240109,140800,68222235,3785,3785,3785,3785,0
|
|
20240109,140700,68222235,3785,3785,3785,3785,0
|
|
20240109,140600,68222235,3785,3785,3785,3785,0
|
|
20240109,140500,68222235,3785,3785,3785,3785,0
|
|
20240109,140400,68222235,3785,3785,3785,3785,0
|
|
20240109,140300,68222235,3785,3785,3785,3785,0
|
|
20240109,140200,68222235,3785,3785,3785,3785,0
|
|
20240109,140100,68222235,3785,3785,3785,3785,0
|
|
20240109,140000,68222235,3785,3785,3785,3785,0
|
|
20240109,135900,68222235,3785,3785,3785,3785,0
|
|
20240109,135800,68222235,3785,3785,3785,3785,0
|
|
20240109,135700,68222235,3785,3785,3785,3785,0
|
|
20240109,135600,68222235,3785,3785,3785,3785,0
|
|
20240109,135500,68222235,3785,3785,3785,3785,0
|
|
20240109,135400,68222235,3785,3785,3785,3785,0
|
|
20240109,135300,68222235,3785,3785,3785,3785,0
|
|
20240109,135200,68222235,3785,3785,3785,3785,0
|
|
20240109,135100,68222235,3785,3785,3785,3785,0
|
|
20240109,135000,68222235,3785,3785,3785,3785,0
|
|
20240109,134900,68222235,3785,3785,3785,3785,0
|
|
20240109,134800,68222235,3785,3785,3785,3785,0
|
|
20240109,134700,68222235,3785,3785,3785,3785,0
|
|
20240109,134600,68222235,3785,3785,3785,3785,0
|
|
20240109,134500,68222235,3785,3785,3785,3785,0
|
|
20240109,134400,68222235,3785,3785,3785,3785,485
|
|
20240109,134300,66386510,3785,3805,3805,3785,1776
|
|
20240109,134200,59657245,3810,3810,3810,3810,0
|
|
20240109,134100,59657245,3810,3810,3810,3810,1
|
|
20240109,134000,59653435,3810,3810,3810,3810,48
|
|
20240109,133900,59470555,3795,3795,3795,3795,0
|
|
20240109,133800,59470555,3795,3795,3795,3795,0
|
|
20240109,133700,59470555,3795,3795,3795,3795,0
|
|
20240109,133600,59470555,3795,3795,3795,3795,0
|
|
20240109,133500,59470555,3795,3795,3795,3795,0
|
|
20240109,133400,59470555,3795,3795,3795,3795,0
|
|
20240109,133300,59470555,3795,3795,3795,3795,0
|
|
20240109,133200,59470555,3795,3795,3795,3795,0
|
|
20240109,133100,59470555,3795,3795,3795,3795,0
|
|
20240109,133000,59470555,3795,3810,3810,3795,2404
|
|
20240109,132900,50337140,3810,3810,3810,3810,0
|
|
20240109,132800,50337140,3810,3820,3820,3810,74
|
|
20240109,132700,50055020,3825,3825,3825,3825,0
|
|
20240109,132600,50055020,3825,3830,3830,3825,4
|
|
20240109,132500,50039715,3835,3835,3835,3835,0
|
|
20240109,132400,50039715,3835,3835,3835,3835,0
|
|
20240109,132300,50039715,3835,3835,3835,3835,0
|
|
20240109,132200,50039715,3835,3835,3835,3835,3
|
|
20240109,132100,50028210,3835,3835,3835,3835,0
|
|
20240109,132000,50028210,3835,3835,3835,3835,6
|
|
20240109,131900,50005200,3835,3835,3835,3835,6
|
|
20240109,131800,49982190,3830,3830,3830,3830,470
|
|
20240109,131700,48182090,3830,3830,3830,3830,0
|
|
20240109,131600,48182090,3830,3830,3830,3830,0
|
|
20240109,131500,48182090,3830,3830,3830,3830,29
|
|
20240109,131400,48071020,3830,3830,3830,3830,0
|
|
20240109,131300,48071020,3830,3830,3830,3830,0
|
|
20240109,131200,48071020,3830,3830,3830,3830,0
|
|
20240109,131100,48071020,3830,3830,3830,3830,0
|
|
20240109,131000,48071020,3830,3830,3830,3830,0
|
|
20240109,130900,48071020,3830,3830,3830,3830,0
|
|
20240109,130800,48071020,3830,3830,3830,3830,0
|
|
20240109,130700,48071020,3830,3830,3830,3830,0
|
|
20240109,130600,48071020,3830,3830,3830,3830,0
|
|
20240109,130500,48071020,3830,3830,3830,3830,1
|
|
20240109,130400,48067190,3830,3830,3830,3830,0
|
|
20240109,130300,48067190,3830,3830,3830,3830,0
|
|
20240109,130200,48067190,3830,3830,3830,3830,0
|
|
20240109,130100,48067190,3830,3830,3830,3830,0
|
|
20240109,130000,48067190,3830,3830,3830,3830,0
|
|
20240109,125900,48067190,3830,3830,3830,3830,0
|
|
20240109,125800,48067190,3830,3830,3830,3830,0
|
|
20240109,125700,48067190,3830,3830,3830,3830,2
|
|
20240109,125600,48059530,3830,3830,3830,3830,20
|
|
20240109,125500,47982930,3830,3830,3830,3830,0
|
|
20240109,125400,47982930,3830,3830,3830,3830,5
|
|
20240109,125300,47963780,3830,3830,3830,3830,0
|
|
20240109,125200,47963780,3830,3830,3835,3830,177
|
|
20240109,125100,47285820,3835,3835,3835,3815,681
|
|
20240109,125000,44684825,3835,3835,3835,3835,0
|
|
20240109,124900,44684825,3835,3835,3835,3835,2
|
|
20240109,124800,44677155,3815,3815,3815,3815,0
|
|
20240109,124700,44677155,3815,3825,3825,3815,119
|
|
20240109,124600,44223060,3825,3825,3825,3825,0
|
|
20240109,124500,44223060,3825,3825,3825,3825,0
|
|
20240109,124400,44223060,3825,3825,3825,3825,0
|
|
20240109,124300,44223060,3825,3825,3825,3825,5
|
|
20240109,124200,44203935,3815,3815,3815,3815,0
|
|
20240109,124100,44203935,3815,3815,3815,3815,0
|
|
20240109,124000,44203935,3815,3815,3815,3815,0
|
|
20240109,123900,44203935,3815,3815,3815,3815,0
|
|
20240109,123800,44203935,3815,3815,3815,3815,0
|
|
20240109,123700,44203935,3815,3830,3830,3815,300
|
|
20240109,123600,43057655,3825,3825,3825,3825,0
|
|
20240109,123500,43057655,3825,3825,3825,3825,0
|
|
20240109,123400,43057655,3825,3825,3825,3825,0
|
|
20240109,123300,43057655,3825,3825,3825,3825,0
|
|
20240109,123200,43057655,3825,3825,3825,3825,0
|
|
20240109,123100,43057655,3825,3825,3825,3825,360
|
|
20240109,123000,41680655,3825,3825,3825,3825,0
|
|
20240109,122900,41680655,3825,3825,3825,3825,0
|
|
20240109,122800,41680655,3825,3825,3825,3825,0
|
|
20240109,122700,41680655,3825,3835,3835,3825,64
|
|
20240109,122600,41435755,3835,3835,3835,3835,0
|
|
20240109,122500,41435755,3835,3835,3835,3835,0
|
|
20240109,122400,41435755,3835,3835,3835,3835,0
|
|
20240109,122300,41435755,3835,3835,3835,3835,1
|
|
20240109,122200,41431920,3835,3835,3835,3835,1
|
|
20240109,122100,41428085,3835,3835,3835,3835,3
|
|
20240109,122000,41416580,3825,3825,3825,3825,0
|
|
20240109,121900,41416580,3825,3825,3825,3825,0
|
|
20240109,121800,41416580,3825,3825,3825,3825,0
|
|
20240109,121700,41416580,3825,3825,3825,3825,0
|
|
20240109,121600,41416580,3825,3825,3825,3825,0
|
|
20240109,121500,41416580,3825,3825,3825,3825,0
|
|
20240109,121400,41416580,3825,3825,3825,3825,0
|
|
20240109,121300,41416580,3825,3825,3825,3825,0
|
|
20240109,121200,41416580,3825,3830,3830,3825,17
|
|
20240109,121100,41351520,3825,3825,3825,3825,332
|
|
20240109,121000,40081620,3820,3820,3820,3820,0
|
|
20240109,120900,40081620,3820,3820,3820,3820,0
|
|
20240109,120800,40081620,3820,3820,3820,3820,0
|
|
20240109,120700,40081620,3820,3820,3820,3820,0
|
|
20240109,120600,40081620,3820,3820,3820,3820,0
|
|
20240109,120500,40081620,3820,3820,3820,3820,13
|
|
20240109,120400,40031960,3820,3820,3820,3820,16
|
|
20240109,120300,39970840,3825,3825,3825,3825,0
|
|
20240109,120200,39970840,3825,3825,3825,3825,0
|
|
20240109,120100,39970840,3825,3825,3825,3825,0
|
|
20240109,120000,39970840,3825,3825,3825,3825,1
|
|
20240109,115900,39967015,3825,3825,3825,3825,0
|
|
20240109,115800,39967015,3825,3825,3825,3825,0
|
|
20240109,115700,39967015,3825,3825,3825,3825,0
|
|
20240109,115600,39967015,3825,3825,3825,3825,605
|
|
20240109,115500,37652890,3825,3825,3825,3825,0
|
|
20240109,115400,37652890,3825,3825,3825,3825,0
|
|
20240109,115300,37652890,3825,3825,3825,3825,0
|
|
20240109,115200,37652890,3825,3825,3825,3825,0
|
|
20240109,115100,37652890,3825,3825,3825,3825,1
|
|
20240109,115000,37649065,3825,3825,3825,3825,0
|
|
20240109,114900,37649065,3825,3825,3825,3825,0
|
|
20240109,114800,37649065,3825,3825,3825,3825,1058
|
|
20240109,114700,33602215,3825,3825,3825,3825,0
|
|
20240109,114600,33602215,3825,3825,3825,3825,0
|
|
20240109,114500,33602215,3825,3825,3825,3825,0
|
|
20240109,114400,33602215,3825,3825,3825,3825,0
|
|
20240109,114300,33602215,3825,3825,3825,3825,0
|
|
20240109,114200,33602215,3825,3840,3840,3825,888
|
|
20240109,114100,30205210,3840,3840,3840,3840,0
|
|
20240109,114000,30205210,3840,3840,3840,3840,0
|
|
20240109,113900,30205210,3840,3840,3840,3840,0
|
|
20240109,113800,30205210,3840,3840,3840,3840,0
|
|
20240109,113700,30205210,3840,3840,3840,3840,0
|
|
20240109,113600,30205210,3840,3840,3840,3840,0
|
|
20240109,113500,30205210,3840,3840,3840,3840,0
|
|
20240109,113400,30205210,3840,3840,3840,3840,0
|
|
20240109,113300,30205210,3840,3840,3840,3840,0
|
|
20240109,113200,30205210,3840,3840,3840,3840,0
|
|
20240109,113100,30205210,3840,3845,3845,3840,298
|
|
20240109,113000,29060875,3845,3845,3845,3845,0
|
|
20240109,112900,29060875,3845,3845,3845,3845,0
|
|
20240109,112800,29060875,3845,3845,3845,3845,0
|
|
20240109,112700,29060875,3845,3845,3845,3845,0
|
|
20240109,112600,29060875,3845,3845,3845,3845,10
|
|
20240109,112500,29022425,3845,3845,3845,3845,10
|
|
20240109,112400,28983975,3845,3845,3845,3845,0
|
|
20240109,112300,28983975,3845,3845,3845,3845,2
|
|
20240109,112200,28976285,3845,3845,3845,3845,1
|
|
20240109,112100,28972440,3845,3845,3845,3845,0
|
|
20240109,112000,28972440,3845,3840,3845,3840,32
|
|
20240109,111900,28849550,3845,3840,3845,3840,59
|
|
20240109,111800,28622980,3845,3845,3845,3845,0
|
|
20240109,111700,28622980,3845,3845,3845,3845,2
|
|
20240109,111600,28615290,3845,3845,3845,3845,3
|
|
20240109,111500,28603755,3845,3845,3845,3845,1
|
|
20240109,111400,28599910,3840,3840,3840,3840,116
|
|
20240109,111300,28154470,3835,3835,3835,3835,0
|
|
20240109,111200,28154470,3835,3835,3835,3835,0
|
|
20240109,111100,28154470,3835,3835,3835,3835,0
|
|
20240109,111000,28154470,3835,3835,3835,3835,0
|
|
20240109,110900,28154470,3835,3835,3835,3835,0
|
|
20240109,110800,28154470,3835,3835,3835,3835,2
|
|
20240109,110700,28146800,3830,3830,3830,3830,0
|
|
20240109,110600,28146800,3830,3830,3830,3830,0
|
|
20240109,110500,28146800,3830,3830,3830,3830,0
|
|
20240109,110400,28146800,3830,3830,3830,3830,40
|
|
20240109,110300,27993600,3830,3830,3830,3830,0
|
|
20240109,110200,27993600,3830,3830,3830,3830,0
|
|
20240109,110100,27993600,3830,3830,3830,3830,0
|
|
20240109,110000,27993600,3830,3830,3830,3830,0
|
|
20240109,105900,27993600,3830,3830,3830,3830,0
|
|
20240109,105800,27993600,3830,3830,3830,3830,0
|
|
20240109,105700,27993600,3830,3825,3830,3825,986
|
|
20240109,105600,24221050,3825,3820,3825,3820,11
|
|
20240109,105500,24179025,3825,3825,3825,3825,0
|
|
20240109,105400,24179025,3825,3825,3825,3825,0
|
|
20240109,105300,24179025,3825,3825,3825,3825,87
|
|
20240109,105200,23846250,3830,3830,3830,3830,0
|
|
20240109,105100,23846250,3830,3830,3830,3830,80
|
|
20240109,105000,23539850,3830,3830,3830,3830,50
|
|
20240109,104900,23348350,3830,3830,3830,3830,0
|
|
20240109,104800,23348350,3830,3830,3830,3830,101
|
|
20240109,104700,22961520,3830,3830,3830,3830,0
|
|
20240109,104600,22961520,3830,3830,3830,3830,0
|
|
20240109,104500,22961520,3830,3830,3830,3830,0
|
|
20240109,104400,22961520,3830,3830,3830,3830,0
|
|
20240109,104300,22961520,3830,3830,3830,3830,0
|
|
20240109,104200,22961520,3830,3830,3830,3830,0
|
|
20240109,104100,22961520,3830,3830,3830,3830,0
|
|
20240109,104000,22961520,3830,3830,3830,3830,0
|
|
20240109,103900,22961520,3830,3830,3830,3830,0
|
|
20240109,103800,22961520,3830,3830,3830,3830,0
|
|
20240109,103700,22961520,3830,3830,3830,3830,0
|
|
20240109,103600,22961520,3830,3830,3830,3830,0
|
|
20240109,103500,22961520,3830,3830,3830,3830,3
|
|
20240109,103400,22950030,3830,3830,3830,3830,111
|
|
20240109,103300,22524900,3830,3830,3830,3830,1
|
|
20240109,103200,22521070,3830,3830,3830,3830,0
|
|
20240109,103100,22521070,3830,3830,3830,3830,7
|
|
20240109,103000,22494260,3830,3830,3830,3830,0
|
|
20240109,102900,22494260,3830,3830,3830,3830,0
|
|
20240109,102800,22494260,3830,3830,3830,3830,0
|
|
20240109,102700,22494260,3830,3830,3830,3830,0
|
|
20240109,102600,22494260,3830,3830,3830,3830,0
|
|
20240109,102500,22494260,3830,3830,3830,3830,0
|
|
20240109,102400,22494260,3830,3830,3830,3830,26
|
|
20240109,102300,22394680,3840,3840,3840,3840,0
|
|
20240109,102200,22394680,3840,3840,3840,3840,0
|
|
20240109,102100,22394680,3840,3840,3840,3840,4
|
|
20240109,102000,22379320,3840,3840,3840,3840,0
|
|
20240109,101900,22379320,3840,3840,3840,3840,0
|
|
20240109,101800,22379320,3840,3840,3840,3840,1
|
|
20240109,101700,22375480,3840,3840,3840,3840,1
|
|
20240109,101600,22371640,3840,3840,3840,3840,0
|
|
20240109,101500,22371640,3840,3840,3840,3840,0
|
|
20240109,101400,22371640,3840,3840,3840,3840,64
|
|
20240109,101300,22125880,3830,3830,3830,3830,0
|
|
20240109,101200,22125880,3830,3830,3830,3830,0
|
|
20240109,101100,22125880,3830,3835,3835,3830,5
|
|
20240109,101000,22106720,3845,3845,3845,3845,0
|
|
20240109,100900,22106720,3845,3845,3845,3845,0
|
|
20240109,100800,22106720,3845,3845,3845,3845,0
|
|
20240109,100700,22106720,3845,3845,3845,3845,0
|
|
20240109,100600,22106720,3845,3845,3845,3845,0
|
|
20240109,100500,22106720,3845,3845,3845,3845,0
|
|
20240109,100400,22106720,3845,3845,3845,3845,0
|
|
20240109,100300,22106720,3845,3845,3845,3845,3
|
|
20240109,100200,22095185,3845,3845,3845,3845,4
|
|
20240109,100100,22079805,3845,3845,3845,3845,0
|
|
20240109,100000,22079805,3845,3840,3845,3830,106
|
|
20240109,095900,21672875,3840,3845,3845,3840,431
|
|
20240109,095800,20017810,3860,3860,3860,3860,100
|
|
20240109,095700,19631810,3860,3865,3865,3860,7
|
|
20240109,095600,19604780,3865,3865,3865,3865,1
|
|
20240109,095500,19600915,3850,3850,3850,3850,335
|
|
20240109,095400,18311165,3850,3850,3850,3850,0
|
|
20240109,095300,18311165,3850,3850,3850,3850,0
|
|
20240109,095200,18311165,3850,3850,3850,3850,45
|
|
20240109,095100,18137915,3850,3850,3850,3850,55
|
|
20240109,095000,17926165,3850,3850,3850,3850,600
|
|
20240109,094900,15616165,3870,3870,3870,3870,0
|
|
20240109,094800,15616165,3870,3870,3870,3870,1
|
|
20240109,094700,15612295,3875,3875,3875,3875,2
|
|
20240109,094600,15604545,3855,3855,3855,3855,0
|
|
20240109,094500,15604545,3855,3855,3855,3855,0
|
|
20240109,094400,15604545,3855,3855,3855,3855,8
|
|
20240109,094300,15573705,3880,3880,3880,3880,0
|
|
20240109,094200,15573705,3880,3875,3880,3845,144
|
|
20240109,094100,15016710,3875,3875,3875,3875,0
|
|
20240109,094000,15016710,3875,3875,3875,3875,0
|
|
20240109,093900,15016710,3875,3875,3875,3875,2
|
|
20240109,093800,15008960,3880,3880,3880,3880,1
|
|
20240109,093700,15005080,3860,3875,3875,3860,66
|
|
20240109,093600,14750095,3875,3875,3875,3875,4
|
|
20240109,093500,14734595,3880,3880,3880,3875,32
|
|
20240109,093400,14610560,3885,3880,3885,3880,8
|
|
20240109,093300,14579515,3880,3880,3880,3880,11
|
|
20240109,093200,14536835,3880,3880,3880,3880,42
|
|
20240109,093100,14373875,3875,3875,3875,3875,11
|
|
20240109,093000,14331250,3875,3875,3875,3875,24
|
|
20240109,092900,14238250,3875,3875,3875,3875,0
|
|
20240109,092800,14238250,3875,3845,3875,3845,83
|
|
20240109,092700,13918510,3840,3840,3840,3840,0
|
|
20240109,092600,13918510,3840,3840,3840,3840,0
|
|
20240109,092500,13918510,3840,3840,3840,3840,11
|
|
20240109,092400,13876270,3840,3840,3840,3840,0
|
|
20240109,092300,13876270,3840,3840,3840,3840,12
|
|
20240109,092200,13830190,3840,3840,3840,3840,0
|
|
20240109,092100,13830190,3840,3840,3840,3840,2
|
|
20240109,092000,13822510,3815,3815,3815,3815,500
|
|
20240109,091900,11915010,3815,3815,3815,3815,0
|
|
20240109,091800,11915010,3815,3815,3815,3815,2
|
|
20240109,091700,11907380,3815,3815,3815,3815,0
|
|
20240109,091600,11907380,3815,3815,3815,3815,6
|
|
20240109,091500,11884490,3800,3800,3800,3800,0
|
|
20240109,091400,11884490,3800,3800,3800,3800,55
|
|
20240109,091300,11675490,3795,3795,3795,3795,0
|
|
20240109,091200,11675490,3795,3800,3800,3795,368
|
|
20240109,091100,10277220,3800,3820,3820,3800,201
|
|
20240109,091000,9513400,3820,3830,3830,3820,105
|
|
20240109,090900,9111345,3830,3830,3830,3830,5
|
|
20240109,090800,9092195,3845,3850,3850,3845,138
|
|
20240109,090700,8561575,3850,3885,3885,3850,106
|
|
20240109,090600,8153440,3890,3890,3890,3890,13
|
|
20240109,090500,8102870,3890,3890,3890,3890,0
|
|
20240109,090400,8102870,3890,3890,3890,3890,0
|
|
20240109,090300,8102870,3890,3890,3890,3890,0
|
|
20240109,090200,8102870,3890,3890,3890,3890,0
|
|
20240109,090100,8102870,3890,3890,3890,3890,0
|
|
20240109,090000,8102870,3890,3890,3890,3890,2083
|