663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,200000,241332160,3030,3030,3030,3030,612
|
|
20240104,195900,241332160,3030,3030,3030,3030,0
|
|
20240104,195800,241332160,3030,3030,3030,3030,0
|
|
20240104,195700,241332160,3030,3030,3030,3030,0
|
|
20240104,195600,241332160,3030,3030,3030,3030,0
|
|
20240104,195500,241332160,3030,3030,3030,3030,0
|
|
20240104,195400,241332160,3030,3030,3030,3030,0
|
|
20240104,195300,241332160,3030,3030,3030,3030,0
|
|
20240104,195200,241332160,3030,3030,3030,3030,0
|
|
20240104,195100,241332160,3030,3030,3030,3030,0
|
|
20240104,195000,241332160,3030,3030,3030,3030,0
|
|
20240104,194900,241332160,3030,3030,3030,3030,0
|
|
20240104,194800,241332160,3030,3030,3030,3030,0
|
|
20240104,194700,241332160,3030,3030,3030,3030,0
|
|
20240104,194600,241332160,3030,3030,3030,3030,0
|
|
20240104,194500,241332160,3030,3030,3030,3030,0
|
|
20240104,194400,241332160,3030,3030,3030,3030,0
|
|
20240104,194300,241332160,3030,3030,3030,3030,0
|
|
20240104,194200,241332160,3030,3030,3030,3030,0
|
|
20240104,194100,241332160,3030,3030,3030,3030,0
|
|
20240104,194000,241332160,3030,3030,3030,3030,0
|
|
20240104,193900,241332160,3030,3030,3030,3030,0
|
|
20240104,193800,241332160,3030,3030,3030,3030,0
|
|
20240104,193700,241332160,3030,3030,3030,3030,0
|
|
20240104,193600,241332160,3030,3030,3030,3030,0
|
|
20240104,193500,241332160,3030,3030,3030,3030,0
|
|
20240104,193400,241332160,3030,3030,3030,3030,0
|
|
20240104,193300,241332160,3030,3030,3030,3030,0
|
|
20240104,193200,241332160,3030,3030,3030,3030,0
|
|
20240104,193100,241332160,3030,3030,3030,3030,0
|
|
20240104,193000,241332160,3030,3030,3030,3030,612
|
|
20240104,192900,241332160,3030,3030,3030,3030,0
|
|
20240104,192800,241332160,3030,3030,3030,3030,0
|
|
20240104,192700,241332160,3030,3030,3030,3030,0
|
|
20240104,192600,241332160,3030,3030,3030,3030,0
|
|
20240104,192500,241332160,3030,3030,3030,3030,0
|
|
20240104,192400,241332160,3030,3030,3030,3030,0
|
|
20240104,192300,241332160,3030,3030,3030,3030,0
|
|
20240104,192200,241332160,3030,3030,3030,3030,0
|
|
20240104,192100,241332160,3030,3030,3030,3030,0
|
|
20240104,192000,241332160,3030,3030,3030,3030,0
|
|
20240104,191900,241332160,3030,3030,3030,3030,0
|
|
20240104,191800,241332160,3030,3030,3030,3030,0
|
|
20240104,191700,241332160,3030,3030,3030,3030,0
|
|
20240104,191600,241332160,3030,3030,3030,3030,0
|
|
20240104,191500,241332160,3030,3030,3030,3030,0
|
|
20240104,191400,241332160,3030,3030,3030,3030,0
|
|
20240104,191300,241332160,3030,3030,3030,3030,0
|
|
20240104,191200,241332160,3030,3030,3030,3030,0
|
|
20240104,191100,241332160,3030,3030,3030,3030,0
|
|
20240104,191000,241332160,3030,3030,3030,3030,0
|
|
20240104,190900,241332160,3030,3030,3030,3030,0
|
|
20240104,190800,241332160,3030,3030,3030,3030,0
|
|
20240104,190700,241332160,3030,3030,3030,3030,0
|
|
20240104,190600,241332160,3030,3030,3030,3030,0
|
|
20240104,190500,241332160,3030,3030,3030,3030,0
|
|
20240104,190400,241332160,3030,3030,3030,3030,0
|
|
20240104,190300,241332160,3030,3030,3030,3030,0
|
|
20240104,190200,241332160,3030,3030,3030,3030,0
|
|
20240104,190100,241332160,3030,3030,3030,3030,0
|
|
20240104,190000,241332160,3030,3030,3030,3030,612
|
|
20240104,185900,241332160,3030,3030,3030,3030,0
|
|
20240104,185800,241332160,3030,3030,3030,3030,0
|
|
20240104,185700,241332160,3030,3030,3030,3030,0
|
|
20240104,185600,241332160,3030,3030,3030,3030,0
|
|
20240104,185500,241332160,3030,3030,3030,3030,0
|
|
20240104,185400,241332160,3030,3030,3030,3030,0
|
|
20240104,185300,241332160,3030,3030,3030,3030,0
|
|
20240104,185200,241332160,3030,3030,3030,3030,0
|
|
20240104,185100,241332160,3030,3030,3030,3030,0
|
|
20240104,185000,241332160,3030,3030,3030,3030,0
|
|
20240104,184900,241332160,3030,3030,3030,3030,0
|
|
20240104,184800,241332160,3030,3030,3030,3030,0
|
|
20240104,184700,241332160,3030,3030,3030,3030,0
|
|
20240104,184600,241332160,3030,3030,3030,3030,0
|
|
20240104,184500,241332160,3030,3030,3030,3030,0
|
|
20240104,184400,241332160,3030,3030,3030,3030,0
|
|
20240104,184300,241332160,3030,3030,3030,3030,0
|
|
20240104,184200,241332160,3030,3030,3030,3030,0
|
|
20240104,184100,241332160,3030,3030,3030,3030,0
|
|
20240104,184000,241332160,3030,3030,3030,3030,0
|
|
20240104,183900,241332160,3030,3030,3030,3030,0
|
|
20240104,183800,241332160,3030,3030,3030,3030,0
|
|
20240104,183700,241332160,3030,3030,3030,3030,0
|
|
20240104,183600,241332160,3030,3030,3030,3030,0
|
|
20240104,183500,241332160,3030,3030,3030,3030,0
|
|
20240104,183400,241332160,3030,3030,3030,3030,0
|
|
20240104,183300,241332160,3030,3030,3030,3030,0
|
|
20240104,183200,241332160,3030,3030,3030,3030,0
|
|
20240104,183100,241332160,3030,3030,3030,3030,0
|
|
20240104,183000,241332160,3030,3030,3030,3030,612
|
|
20240104,182900,241332160,3030,3030,3030,3030,0
|
|
20240104,182800,241332160,3030,3030,3030,3030,0
|
|
20240104,182700,241332160,3030,3030,3030,3030,0
|
|
20240104,182600,241332160,3030,3030,3030,3030,0
|
|
20240104,182500,241332160,3030,3030,3030,3030,0
|
|
20240104,182400,241332160,3030,3030,3030,3030,0
|
|
20240104,182300,241332160,3030,3030,3030,3030,0
|
|
20240104,182200,241332160,3030,3030,3030,3030,0
|
|
20240104,182100,241332160,3030,3030,3030,3030,0
|
|
20240104,182000,241332160,3030,3030,3030,3030,0
|
|
20240104,181900,241332160,3030,3030,3030,3030,0
|
|
20240104,181800,241332160,3030,3030,3030,3030,0
|
|
20240104,181700,241332160,3030,3030,3030,3030,0
|
|
20240104,181600,241332160,3030,3030,3030,3030,0
|
|
20240104,181500,241332160,3030,3030,3030,3030,0
|
|
20240104,181400,241332160,3030,3030,3030,3030,0
|
|
20240104,181300,241332160,3030,3030,3030,3030,0
|
|
20240104,181200,241332160,3030,3030,3030,3030,0
|
|
20240104,181100,241332160,3030,3030,3030,3030,0
|
|
20240104,181000,241332160,3030,3030,3030,3030,0
|
|
20240104,180900,241332160,3030,3030,3030,3030,0
|
|
20240104,180800,241332160,3030,3030,3030,3030,0
|
|
20240104,180700,241332160,3030,3030,3030,3030,0
|
|
20240104,180600,241332160,3030,3030,3030,3030,0
|
|
20240104,180500,241332160,3030,3030,3030,3030,0
|
|
20240104,180400,241332160,3030,3030,3030,3030,0
|
|
20240104,180300,241332160,3030,3030,3030,3030,0
|
|
20240104,180200,241332160,3030,3030,3030,3030,0
|
|
20240104,180100,241332160,3030,3030,3030,3030,0
|
|
20240104,180000,241332160,3030,3030,3030,3030,612
|
|
20240104,175900,241332160,3030,3030,3030,3030,0
|
|
20240104,175800,241332160,3030,3030,3030,3030,0
|
|
20240104,175700,241332160,3030,3030,3030,3030,0
|
|
20240104,175600,241332160,3030,3030,3030,3030,0
|
|
20240104,175500,241332160,3030,3030,3030,3030,0
|
|
20240104,175400,241332160,3030,3030,3030,3030,0
|
|
20240104,175300,241332160,3030,3030,3030,3030,0
|
|
20240104,175200,241332160,3030,3030,3030,3030,0
|
|
20240104,175100,241332160,3030,3030,3030,3030,0
|
|
20240104,175000,241332160,3030,3030,3030,3030,0
|
|
20240104,174900,241332160,3030,3030,3030,3030,0
|
|
20240104,174800,241332160,3030,3030,3030,3030,0
|
|
20240104,174700,241332160,3030,3030,3030,3030,0
|
|
20240104,174600,241332160,3030,3030,3030,3030,0
|
|
20240104,174500,241332160,3030,3030,3030,3030,0
|
|
20240104,174400,241332160,3030,3030,3030,3030,0
|
|
20240104,174300,241332160,3030,3030,3030,3030,0
|
|
20240104,174200,241332160,3030,3030,3030,3030,0
|
|
20240104,174100,241332160,3030,3030,3030,3030,0
|
|
20240104,174000,241332160,3030,3030,3030,3030,0
|
|
20240104,173900,241332160,3030,3030,3030,3030,0
|
|
20240104,173800,241332160,3030,3030,3030,3030,0
|
|
20240104,173700,241332160,3030,3030,3030,3030,0
|
|
20240104,173600,241332160,3030,3030,3030,3030,0
|
|
20240104,173500,241332160,3030,3030,3030,3030,0
|
|
20240104,173400,241332160,3030,3030,3030,3030,0
|
|
20240104,173300,241332160,3030,3030,3030,3030,0
|
|
20240104,173200,241332160,3030,3030,3030,3030,0
|
|
20240104,173100,241332160,3030,3030,3030,3030,0
|
|
20240104,173000,241332160,3030,3030,3030,3030,612
|
|
20240104,172900,241332160,3030,3030,3030,3030,0
|
|
20240104,172800,241332160,3030,3030,3030,3030,0
|
|
20240104,172700,241332160,3030,3030,3030,3030,0
|
|
20240104,172600,241332160,3030,3030,3030,3030,0
|
|
20240104,172500,241332160,3030,3030,3030,3030,0
|
|
20240104,172400,241332160,3030,3030,3030,3030,0
|
|
20240104,172300,241332160,3030,3030,3030,3030,0
|
|
20240104,172200,241332160,3030,3030,3030,3030,0
|
|
20240104,172100,241332160,3030,3030,3030,3030,0
|
|
20240104,172000,241332160,3030,3030,3030,3030,0
|
|
20240104,171900,241332160,3030,3030,3030,3030,0
|
|
20240104,171800,241332160,3030,3030,3030,3030,0
|
|
20240104,171700,241332160,3030,3030,3030,3030,0
|
|
20240104,171600,241332160,3030,3030,3030,3030,0
|
|
20240104,171500,241332160,3030,3030,3030,3030,0
|
|
20240104,171400,241332160,3030,3030,3030,3030,0
|
|
20240104,171300,241332160,3030,3030,3030,3030,0
|
|
20240104,171200,241332160,3030,3030,3030,3030,0
|
|
20240104,171100,241332160,3030,3030,3030,3030,0
|
|
20240104,171000,241332160,3030,3030,3030,3030,0
|
|
20240104,170900,241332160,3030,3030,3030,3030,0
|
|
20240104,170800,241332160,3030,3030,3030,3030,0
|
|
20240104,170700,241332160,3030,3030,3030,3030,0
|
|
20240104,170600,241332160,3030,3030,3030,3030,0
|
|
20240104,170500,241332160,3030,3030,3030,3030,0
|
|
20240104,170400,241332160,3030,3030,3030,3030,0
|
|
20240104,170300,241332160,3030,3030,3030,3030,0
|
|
20240104,170200,241332160,3030,3030,3030,3030,0
|
|
20240104,170100,241332160,3030,3030,3030,3030,0
|
|
20240104,170000,241332160,3030,3030,3030,3030,612
|
|
20240104,165900,241332160,3030,3030,3030,3030,0
|
|
20240104,165800,241332160,3030,3030,3030,3030,0
|
|
20240104,165700,241332160,3030,3030,3030,3030,0
|
|
20240104,165600,241332160,3030,3030,3030,3030,0
|
|
20240104,165500,241332160,3030,3030,3030,3030,0
|
|
20240104,165400,241332160,3030,3030,3030,3030,0
|
|
20240104,165300,241332160,3030,3030,3030,3030,0
|
|
20240104,165200,241332160,3030,3030,3030,3030,0
|
|
20240104,165100,241332160,3030,3030,3030,3030,0
|
|
20240104,165000,241332160,3030,3030,3030,3030,0
|
|
20240104,164900,241332160,3030,3030,3030,3030,0
|
|
20240104,164800,241332160,3030,3030,3030,3030,0
|
|
20240104,164700,241332160,3030,3030,3030,3030,0
|
|
20240104,164600,241332160,3030,3030,3030,3030,0
|
|
20240104,164500,241332160,3030,3030,3030,3030,0
|
|
20240104,164400,241332160,3030,3030,3030,3030,0
|
|
20240104,164300,241332160,3030,3030,3030,3030,0
|
|
20240104,164200,241332160,3030,3030,3030,3030,0
|
|
20240104,164100,241332160,3030,3030,3030,3030,0
|
|
20240104,164000,241332160,3030,3030,3030,3030,0
|
|
20240104,163900,241332160,3030,3030,3030,3030,0
|
|
20240104,163800,241332160,3030,3030,3030,3030,0
|
|
20240104,163700,241332160,3030,3030,3030,3030,0
|
|
20240104,163600,241332160,3030,3030,3030,3030,0
|
|
20240104,163500,241332160,3030,3030,3030,3030,0
|
|
20240104,163400,241332160,3030,3030,3030,3030,0
|
|
20240104,163300,241332160,3030,3030,3030,3030,0
|
|
20240104,163200,241332160,3030,3030,3030,3030,0
|
|
20240104,163100,241332160,3030,3030,3030,3030,0
|
|
20240104,163000,241332160,3030,3030,3030,3030,612
|
|
20240104,162900,241332160,3030,3030,3030,3030,0
|
|
20240104,162800,241332160,3030,3030,3030,3030,0
|
|
20240104,162700,241332160,3030,3030,3030,3030,0
|
|
20240104,162600,241332160,3030,3030,3030,3030,0
|
|
20240104,162500,241332160,3030,3030,3030,3030,0
|
|
20240104,162400,241332160,3030,3030,3030,3030,0
|
|
20240104,162300,241332160,3030,3030,3030,3030,0
|
|
20240104,162200,241332160,3030,3030,3030,3030,0
|
|
20240104,162100,241332160,3030,3030,3030,3030,0
|
|
20240104,162000,241332160,3030,3030,3030,3030,0
|
|
20240104,161900,241332160,3030,3030,3030,3030,0
|
|
20240104,161800,241332160,3030,3030,3030,3030,0
|
|
20240104,161700,241332160,3030,3030,3030,3030,0
|
|
20240104,161600,241332160,3030,3030,3030,3030,0
|
|
20240104,161500,241332160,3030,3030,3030,3030,0
|
|
20240104,161400,241332160,3030,3030,3030,3030,0
|
|
20240104,161300,241332160,3030,3030,3030,3030,0
|
|
20240104,161200,241332160,3030,3030,3030,3030,0
|
|
20240104,161100,241332160,3030,3030,3030,3030,0
|
|
20240104,161000,241332160,3030,3030,3030,3030,0
|
|
20240104,160900,241332160,3030,3030,3030,3030,0
|
|
20240104,160800,241332160,3030,3030,3030,3030,0
|
|
20240104,160700,241332160,3030,3030,3030,3030,0
|
|
20240104,160600,241332160,3030,3030,3030,3030,0
|
|
20240104,160500,241332160,3030,3030,3030,3030,0
|
|
20240104,160400,241332160,3030,3030,3030,3030,0
|
|
20240104,160300,241332160,3030,3030,3030,3030,0
|
|
20240104,160200,241332160,3030,3030,3030,3030,0
|
|
20240104,160100,241332160,3030,3030,3030,3030,0
|
|
20240104,160000,241332160,3030,3030,3030,3030,612
|
|
20240104,155900,241332160,3030,3030,3030,3030,0
|
|
20240104,155800,241332160,3030,3030,3030,3030,0
|
|
20240104,155700,241332160,3030,3030,3030,3030,0
|
|
20240104,155600,241332160,3030,3030,3030,3030,0
|
|
20240104,155500,241332160,3030,3030,3030,3030,0
|
|
20240104,155400,241332160,3030,3030,3030,3030,0
|
|
20240104,155300,241332160,3030,3030,3030,3030,0
|
|
20240104,155200,241332160,3030,3030,3030,3030,0
|
|
20240104,155100,241332160,3030,3030,3030,3030,0
|
|
20240104,155000,241332160,3030,3030,3030,3030,0
|
|
20240104,154900,241332160,3030,3030,3030,3030,0
|
|
20240104,154800,241332160,3030,3030,3030,3030,0
|
|
20240104,154700,241332160,3030,3030,3030,3030,0
|
|
20240104,154600,241332160,3030,3030,3030,3030,0
|
|
20240104,154500,241332160,3030,3030,3030,3030,0
|
|
20240104,154400,241332160,3030,3030,3030,3030,0
|
|
20240104,154300,241332160,3030,3030,3030,3030,0
|
|
20240104,154200,241332160,3030,3030,3030,3030,0
|
|
20240104,154100,241332160,3030,3030,3030,3030,0
|
|
20240104,154000,241332160,3030,3030,3030,3030,0
|
|
20240104,153900,241332160,3030,3030,3030,3030,0
|
|
20240104,153800,241332160,3030,3030,3030,3030,0
|
|
20240104,153700,241332160,3030,3030,3030,3030,0
|
|
20240104,153600,241332160,3030,3030,3030,3030,0
|
|
20240104,153500,241332160,3030,3030,3030,3030,0
|
|
20240104,153400,241332160,3030,3030,3030,3030,0
|
|
20240104,153300,241332160,3030,3030,3030,3030,0
|
|
20240104,153200,241332160,3030,3030,3030,3030,0
|
|
20240104,153100,241332160,3030,3030,3030,3030,0
|
|
20240104,153000,241332160,3030,3030,3030,3030,1224
|
|
20240104,152900,239477800,3020,3020,3020,3020,0
|
|
20240104,152800,239477800,3020,3020,3020,3020,0
|
|
20240104,152700,239477800,3020,3020,3020,3020,0
|
|
20240104,152600,239477800,3020,3020,3020,3020,0
|
|
20240104,152500,239477800,3020,3020,3020,3020,0
|
|
20240104,152400,239477800,3020,3020,3020,3020,0
|
|
20240104,152300,239477800,3020,3020,3020,3020,0
|
|
20240104,152200,239477800,3020,3020,3020,3020,0
|
|
20240104,152100,239477800,3020,3020,3020,3020,0
|
|
20240104,152000,239477800,3020,3020,3020,3020,0
|
|
20240104,151900,239477800,3020,3020,3025,3020,116
|
|
20240104,151800,239127165,3020,3020,3020,3020,80
|
|
20240104,151700,238885565,3020,3020,3020,3020,9
|
|
20240104,151600,238858385,3020,3025,3025,3020,982
|
|
20240104,151500,235887910,3025,3025,3025,3025,0
|
|
20240104,151400,235887910,3025,3025,3025,3025,0
|
|
20240104,151300,235887910,3025,3025,3025,3025,10
|
|
20240104,151200,235857660,3025,3025,3025,3025,0
|
|
20240104,151100,235857660,3025,3025,3025,3025,1
|
|
20240104,151000,235854635,3025,3025,3025,3025,22
|
|
20240104,150900,235788085,3030,3030,3030,3030,0
|
|
20240104,150800,235788085,3030,3030,3030,3030,0
|
|
20240104,150700,235788085,3030,3030,3030,3030,0
|
|
20240104,150600,235788085,3030,3030,3030,3030,2
|
|
20240104,150500,235782025,3025,3025,3025,3025,1000
|
|
20240104,150400,232757025,3025,3025,3025,3025,0
|
|
20240104,150300,232757025,3025,3025,3025,3025,0
|
|
20240104,150200,232757025,3025,3025,3025,3025,0
|
|
20240104,150100,232757025,3025,3025,3025,3025,0
|
|
20240104,150000,232757025,3025,3025,3025,3025,0
|
|
20240104,145900,232757025,3025,3025,3025,3025,0
|
|
20240104,145800,232757025,3025,3025,3025,3025,0
|
|
20240104,145700,232757025,3025,3025,3025,3025,0
|
|
20240104,145600,232757025,3025,3025,3025,3025,80
|
|
20240104,145500,232515025,3025,3025,3025,3025,0
|
|
20240104,145400,232515025,3025,3025,3025,3025,0
|
|
20240104,145300,232515025,3025,3025,3025,3025,0
|
|
20240104,145200,232515025,3025,3025,3025,3025,230
|
|
20240104,145100,231819275,3025,3025,3025,3025,0
|
|
20240104,145000,231819275,3025,3025,3025,3025,0
|
|
20240104,144900,231819275,3025,3025,3025,3025,0
|
|
20240104,144800,231819275,3025,3025,3025,3025,0
|
|
20240104,144700,231819275,3025,3025,3025,3025,0
|
|
20240104,144600,231819275,3025,3025,3025,3025,0
|
|
20240104,144500,231819275,3025,3025,3025,3025,0
|
|
20240104,144400,231819275,3025,3025,3025,3025,0
|
|
20240104,144300,231819275,3025,3025,3025,3025,0
|
|
20240104,144200,231819275,3025,3025,3025,3025,0
|
|
20240104,144100,231819275,3025,3025,3025,3025,0
|
|
20240104,144000,231819275,3025,3025,3025,3025,0
|
|
20240104,143900,231819275,3025,3025,3025,3025,0
|
|
20240104,143800,231819275,3025,3025,3025,3025,300
|
|
20240104,143700,230911775,3025,3025,3025,3025,100
|
|
20240104,143600,230609275,3025,3025,3025,3025,0
|
|
20240104,143500,230609275,3025,3025,3025,3025,0
|
|
20240104,143400,230609275,3025,3025,3025,3025,0
|
|
20240104,143300,230609275,3025,3025,3025,3025,0
|
|
20240104,143200,230609275,3025,3025,3025,3025,2
|
|
20240104,143100,230603225,3020,3020,3020,3020,0
|
|
20240104,143000,230603225,3020,3020,3020,3020,0
|
|
20240104,142900,230603225,3020,3025,3025,3020,408
|
|
20240104,142800,229371025,3025,3030,3030,3025,103
|
|
20240104,142700,229058950,3030,3030,3030,3030,0
|
|
20240104,142600,229058950,3030,3030,3030,3030,0
|
|
20240104,142500,229058950,3030,3030,3030,3030,0
|
|
20240104,142400,229058950,3030,3030,3030,3030,0
|
|
20240104,142300,229058950,3030,3030,3030,3030,0
|
|
20240104,142200,229058950,3030,3030,3030,3030,0
|
|
20240104,142100,229058950,3030,3030,3030,3030,0
|
|
20240104,142000,229058950,3030,3030,3030,3030,0
|
|
20240104,141900,229058950,3030,3030,3030,3030,0
|
|
20240104,141800,229058950,3030,3030,3030,3030,0
|
|
20240104,141700,229058950,3030,3030,3030,3030,0
|
|
20240104,141600,229058950,3030,3030,3030,3030,0
|
|
20240104,141500,229058950,3030,3025,3030,3025,246
|
|
20240104,141400,228314795,3030,3020,3030,3020,2
|
|
20240104,141300,228308745,3030,3025,3030,3025,148
|
|
20240104,141200,227861040,3020,3025,3025,3020,758
|
|
20240104,141100,225570385,3025,3025,3025,3025,0
|
|
20240104,141000,225570385,3025,3025,3025,3025,0
|
|
20240104,140900,225570385,3025,3025,3025,3025,231
|
|
20240104,140800,224871610,3020,3020,3020,3020,31
|
|
20240104,140700,224777990,3020,3020,3020,3020,0
|
|
20240104,140600,224777990,3020,3020,3020,3020,40
|
|
20240104,140500,224657190,3020,3020,3020,3020,0
|
|
20240104,140400,224657190,3020,3020,3020,3020,36
|
|
20240104,140300,224548470,3020,3020,3020,3020,9
|
|
20240104,140200,224521290,3020,3020,3020,3020,36
|
|
20240104,140100,224412570,3020,3020,3020,3020,0
|
|
20240104,140000,224412570,3020,3020,3020,3020,0
|
|
20240104,135900,224412570,3020,3025,3025,3020,89
|
|
20240104,135800,224143530,3025,3025,3025,3025,0
|
|
20240104,135700,224143530,3025,3025,3025,3025,0
|
|
20240104,135600,224143530,3025,3025,3025,3025,0
|
|
20240104,135500,224143530,3025,3025,3025,3025,9
|
|
20240104,135400,224116305,3025,3025,3025,3025,1
|
|
20240104,135300,224113280,3030,3030,3030,3030,0
|
|
20240104,135200,224113280,3030,3030,3030,3030,92
|
|
20240104,135100,223834520,3030,3030,3030,3030,0
|
|
20240104,135000,223834520,3030,3030,3030,3030,9
|
|
20240104,134900,223807250,3040,3040,3040,3040,0
|
|
20240104,134800,223807250,3040,3040,3040,3040,0
|
|
20240104,134700,223807250,3040,3040,3040,3040,0
|
|
20240104,134600,223807250,3040,3040,3040,3040,0
|
|
20240104,134500,223807250,3040,3040,3040,3040,0
|
|
20240104,134400,223807250,3040,3040,3040,3040,0
|
|
20240104,134300,223807250,3040,3040,3040,3040,0
|
|
20240104,134200,223807250,3040,3040,3040,3040,0
|
|
20240104,134100,223807250,3040,3040,3040,3040,0
|
|
20240104,134000,223807250,3040,3040,3040,3040,0
|
|
20240104,133900,223807250,3040,3040,3040,3040,0
|
|
20240104,133800,223807250,3040,3040,3040,3040,0
|
|
20240104,133700,223807250,3040,3040,3040,3040,0
|
|
20240104,133600,223807250,3040,3040,3040,3040,0
|
|
20240104,133500,223807250,3040,3040,3040,3040,0
|
|
20240104,133400,223807250,3040,3040,3040,3040,0
|
|
20240104,133300,223807250,3040,3040,3040,3040,0
|
|
20240104,133200,223807250,3040,3040,3040,3040,0
|
|
20240104,133100,223807250,3040,3040,3040,3040,0
|
|
20240104,133000,223807250,3040,3040,3040,3040,0
|
|
20240104,132900,223807250,3040,3040,3040,3040,0
|
|
20240104,132800,223807250,3040,3040,3040,3040,0
|
|
20240104,132700,223807250,3040,3040,3040,3040,0
|
|
20240104,132600,223807250,3040,3040,3040,3040,0
|
|
20240104,132500,223807250,3040,3040,3040,3040,0
|
|
20240104,132400,223807250,3040,3040,3040,3040,0
|
|
20240104,132300,223807250,3040,3040,3040,3040,0
|
|
20240104,132200,223807250,3040,3040,3040,3040,0
|
|
20240104,132100,223807250,3040,3040,3040,3040,0
|
|
20240104,132000,223807250,3040,3040,3040,3040,0
|
|
20240104,131900,223807250,3040,3040,3040,3040,0
|
|
20240104,131800,223807250,3040,3040,3040,3040,0
|
|
20240104,131700,223807250,3040,3040,3040,3040,370
|
|
20240104,131600,222682450,3050,3050,3050,3050,0
|
|
20240104,131500,222682450,3050,3050,3050,3050,245
|
|
20240104,131400,221935200,3045,3050,3050,3045,2161
|
|
20240104,131300,215349875,3050,3050,3050,3050,3872
|
|
20240104,131200,203540275,3050,3050,3050,3050,1089
|
|
20240104,131100,200218825,3050,3050,3050,3050,40
|
|
20240104,131000,200096825,3050,3050,3050,3050,960
|
|
20240104,130900,197168825,3045,3045,3045,3045,0
|
|
20240104,130800,197168825,3045,3045,3045,3045,0
|
|
20240104,130700,197168825,3045,3045,3055,3045,3000
|
|
20240104,130600,188015310,3040,3035,3040,3035,218
|
|
20240104,130500,187353430,3030,3030,3030,3030,0
|
|
20240104,130400,187353430,3030,3030,3030,3030,0
|
|
20240104,130300,187353430,3030,3030,3030,3030,1610
|
|
20240104,130200,182475130,3030,3030,3030,3030,390
|
|
20240104,130100,181293430,3030,3030,3030,3030,0
|
|
20240104,130000,181293430,3030,3030,3030,3030,0
|
|
20240104,125900,181293430,3030,3030,3030,3030,973
|
|
20240104,125800,178345240,3030,3030,3030,3030,3
|
|
20240104,125700,178336150,3030,3030,3030,3030,0
|
|
20240104,125600,178336150,3030,3030,3030,3030,0
|
|
20240104,125500,178336150,3030,3030,3030,3030,0
|
|
20240104,125400,178336150,3030,3030,3030,3030,1160
|
|
20240104,125300,174821350,3030,3030,3030,3030,0
|
|
20240104,125200,174821350,3030,3030,3030,3030,0
|
|
20240104,125100,174821350,3030,3030,3030,3030,0
|
|
20240104,125000,174821350,3030,3030,3030,3030,0
|
|
20240104,124900,174821350,3030,3030,3030,3030,0
|
|
20240104,124800,174821350,3030,3030,3030,3030,0
|
|
20240104,124700,174821350,3030,3030,3030,3030,0
|
|
20240104,124600,174821350,3030,3030,3030,3030,0
|
|
20240104,124500,174821350,3030,3030,3030,3030,1500
|
|
20240104,124400,170276350,3030,3030,3030,3030,0
|
|
20240104,124300,170276350,3030,3030,3030,3030,500
|
|
20240104,124200,168761350,3035,3030,3035,3030,33
|
|
20240104,124100,168661205,3030,3030,3030,3030,50
|
|
20240104,124000,168509705,3025,3025,3025,3025,0
|
|
20240104,123900,168509705,3025,3025,3025,3025,1333
|
|
20240104,123800,164477380,3025,3025,3025,3025,667
|
|
20240104,123700,162459705,3020,3020,3020,3020,0
|
|
20240104,123600,162459705,3020,3020,3020,3020,20
|
|
20240104,123500,162399305,3020,3015,3020,3015,263
|
|
20240104,123400,161605125,3015,3015,3015,3015,20
|
|
20240104,123300,161544825,3015,3015,3015,3015,0
|
|
20240104,123200,161544825,3015,3015,3015,3015,9
|
|
20240104,123100,161517690,3020,3020,3020,3020,0
|
|
20240104,123000,161517690,3020,3020,3020,3020,0
|
|
20240104,122900,161517690,3020,3020,3020,3020,0
|
|
20240104,122800,161517690,3020,3020,3020,3020,0
|
|
20240104,122700,161517690,3020,3020,3020,3020,0
|
|
20240104,122600,161517690,3020,3020,3020,3020,0
|
|
20240104,122500,161517690,3020,3020,3020,3020,5
|
|
20240104,122400,161502590,3020,3020,3020,3020,0
|
|
20240104,122300,161502590,3020,3020,3020,3020,0
|
|
20240104,122200,161502590,3020,3020,3020,3020,0
|
|
20240104,122100,161502590,3020,3020,3020,3020,0
|
|
20240104,122000,161502590,3020,3020,3020,3020,0
|
|
20240104,121900,161502590,3020,3020,3020,3020,0
|
|
20240104,121800,161502590,3020,3020,3020,3020,0
|
|
20240104,121700,161502590,3020,3020,3020,3020,0
|
|
20240104,121600,161502590,3020,3020,3020,3020,0
|
|
20240104,121500,161502590,3020,3020,3020,3020,0
|
|
20240104,121400,161502590,3020,3020,3020,3020,0
|
|
20240104,121300,161502590,3020,3015,3020,3015,153
|
|
20240104,121200,161041130,3015,3015,3015,3015,0
|
|
20240104,121100,161041130,3015,3015,3015,3015,1000
|
|
20240104,121000,158026130,3010,3010,3010,3010,0
|
|
20240104,120900,158026130,3010,3010,3010,3010,0
|
|
20240104,120800,158026130,3010,3010,3010,3010,40
|
|
20240104,120700,157905730,3010,3010,3010,3010,17
|
|
20240104,120600,157854560,3005,3010,3010,3005,595
|
|
20240104,120500,156063615,3010,3010,3010,3010,4896
|
|
20240104,120400,141326655,3015,3015,3015,3015,1968
|
|
20240104,120300,135393135,3015,3015,3015,3015,88
|
|
20240104,120200,135127815,3015,3015,3015,3015,718
|
|
20240104,120100,132963045,3015,3015,3015,3015,55
|
|
20240104,120000,132797220,3015,3015,3015,3015,283
|
|
20240104,115900,131943975,3015,3015,3015,3015,0
|
|
20240104,115800,131943975,3015,3015,3015,3015,703
|
|
20240104,115700,129824430,3015,3015,3015,3015,0
|
|
20240104,115600,129824430,3015,3015,3015,3015,277
|
|
20240104,115500,128989275,3015,3015,3015,3015,0
|
|
20240104,115400,128989275,3015,3015,3015,3015,24
|
|
20240104,115300,128916915,3015,3015,3015,3015,0
|
|
20240104,115200,128916915,3015,3015,3015,3015,28
|
|
20240104,115100,128832495,3015,3015,3015,3015,0
|
|
20240104,115000,128832495,3015,3015,3015,3015,29
|
|
20240104,114900,128745060,3020,3020,3020,3020,0
|
|
20240104,114800,128745060,3020,3020,3020,3020,50
|
|
20240104,114700,128594060,3015,3015,3015,3015,407
|
|
20240104,114600,127366955,3015,3015,3015,3015,22
|
|
20240104,114500,127300625,3015,3015,3015,3015,11
|
|
20240104,114400,127267460,3015,3015,3015,3015,906
|
|
20240104,114300,124535870,3020,3020,3020,3020,508
|
|
20240104,114200,123001710,3020,3020,3020,3020,255
|
|
20240104,114100,122231610,3020,3020,3020,3020,283
|
|
20240104,114000,121376950,3025,3025,3025,3025,0
|
|
20240104,113900,121376950,3025,3025,3025,3025,0
|
|
20240104,113800,121376950,3025,3025,3025,3025,0
|
|
20240104,113700,121376950,3025,3025,3025,3025,0
|
|
20240104,113600,121376950,3025,3025,3025,3025,0
|
|
20240104,113500,121376950,3025,3025,3025,3025,0
|
|
20240104,113400,121376950,3025,3025,3025,3025,0
|
|
20240104,113300,121376950,3025,3025,3025,3025,116
|
|
20240104,113200,121026050,3025,3025,3025,3025,2
|
|
20240104,113100,121020000,3025,3025,3025,3025,1
|
|
20240104,113000,121016975,3025,3025,3025,3025,0
|
|
20240104,112900,121016975,3025,3025,3025,3025,0
|
|
20240104,112800,121016975,3025,3025,3025,3025,0
|
|
20240104,112700,121016975,3025,3025,3025,3025,0
|
|
20240104,112600,121016975,3025,3025,3025,3025,0
|
|
20240104,112500,121016975,3025,3025,3025,3025,27
|
|
20240104,112400,120935300,3025,3025,3025,3025,62
|
|
20240104,112300,120747750,3030,3030,3030,3030,0
|
|
20240104,112200,120747750,3030,3030,3030,3030,0
|
|
20240104,112100,120747750,3030,3030,3030,3030,500
|
|
20240104,112000,119232750,3030,3030,3030,3030,0
|
|
20240104,111900,119232750,3030,3030,3030,3030,20
|
|
20240104,111800,119172150,3040,3040,3040,3040,400
|
|
20240104,111700,117956150,3045,3045,3045,3045,0
|
|
20240104,111600,117956150,3045,3045,3045,3045,0
|
|
20240104,111500,117956150,3045,3030,3045,3030,106
|
|
20240104,111400,117634650,3050,3030,3050,3030,100
|
|
20240104,111300,117330495,3030,3025,3030,3025,100
|
|
20240104,111200,117027845,3025,3025,3025,3025,0
|
|
20240104,111100,117027845,3025,3025,3025,3025,23
|
|
20240104,111000,116958270,3020,3020,3020,3020,8
|
|
20240104,110900,116934110,3020,3020,3020,3020,157
|
|
20240104,110800,116459970,3020,3020,3020,3020,0
|
|
20240104,110700,116459970,3020,3020,3020,3020,4
|
|
20240104,110600,116447890,3015,3015,3015,3015,1
|
|
20240104,110500,116444875,3015,3015,3015,3015,430
|
|
20240104,110400,115148425,3015,3015,3015,3015,0
|
|
20240104,110300,115148425,3015,3015,3015,3015,0
|
|
20240104,110200,115148425,3015,3015,3015,3015,0
|
|
20240104,110100,115148425,3015,3015,3015,3015,1
|
|
20240104,110000,115145410,3015,3020,3020,3015,728
|
|
20240104,105900,112950350,3020,3015,3020,3015,168
|
|
20240104,105800,112443035,3020,3025,3025,3020,442
|
|
20240104,105700,111108190,3020,3020,3020,3020,1020
|
|
20240104,105600,108027790,3020,3020,3020,3020,0
|
|
20240104,105500,108027790,3020,3020,3020,3020,0
|
|
20240104,105400,108027790,3020,3020,3020,3020,0
|
|
20240104,105300,108027790,3020,3020,3020,3020,15
|
|
20240104,105200,107982490,3025,3030,3030,3025,117
|
|
20240104,105100,107628540,3035,3035,3035,3035,0
|
|
20240104,105000,107628540,3035,3035,3035,3035,5
|
|
20240104,104900,107613365,3035,3035,3035,3035,10
|
|
20240104,104800,107583015,3030,3030,3030,3030,0
|
|
20240104,104700,107583015,3030,3030,3030,3030,16
|
|
20240104,104600,107534535,3025,3020,3025,3020,1401
|
|
20240104,104500,103303390,3015,3015,3015,3015,381
|
|
20240104,104400,102154675,3010,3025,3025,3010,10273
|
|
20240104,104300,71170300,3025,3025,3025,3025,15
|
|
20240104,104200,71124925,3025,3025,3030,3025,25
|
|
20240104,104100,71049295,3030,3025,3030,3025,17
|
|
20240104,104000,70997865,3025,3025,3025,3025,16
|
|
20240104,103900,70949465,3030,3030,3030,3030,1349
|
|
20240104,103800,66861995,3030,3030,3030,3030,18
|
|
20240104,103700,66807455,3030,3030,3030,3030,18
|
|
20240104,103600,66752915,3030,3030,3030,3030,27
|
|
20240104,103500,66671105,3030,3030,3030,3030,18
|
|
20240104,103400,66616565,3030,3030,3030,3030,15
|
|
20240104,103300,66571115,3030,3030,3030,3030,25
|
|
20240104,103200,66495365,3030,3030,3030,3030,18
|
|
20240104,103100,66440825,3035,3035,3035,3035,15
|
|
20240104,103000,66395300,3030,3030,3030,3030,17
|
|
20240104,102900,66343790,3030,3030,3030,3030,16
|
|
20240104,102800,66295310,3030,3030,3030,3030,39
|
|
20240104,102700,66177140,3030,3030,3030,3030,42
|
|
20240104,102600,66049880,3030,3030,3030,3030,15
|
|
20240104,102500,66004430,3030,3030,3030,3030,0
|
|
20240104,102400,66004430,3030,3030,3030,3030,0
|
|
20240104,102300,66004430,3030,3030,3030,3030,0
|
|
20240104,102200,66004430,3030,3030,3030,3030,0
|
|
20240104,102100,66004430,3030,3030,3030,3030,0
|
|
20240104,102000,66004430,3030,3030,3030,3030,374
|
|
20240104,101900,64871210,3025,3025,3025,3025,0
|
|
20240104,101800,64871210,3025,3025,3025,3025,0
|
|
20240104,101700,64871210,3025,3030,3030,3025,2645
|
|
20240104,101600,56869555,3035,3030,3035,3030,2701
|
|
20240104,101500,48685515,3030,3035,3035,3030,3303
|
|
20240104,101400,38661255,3040,3040,3040,3040,0
|
|
20240104,101300,38661255,3040,3040,3040,3040,177
|
|
20240104,101200,38123175,3040,3040,3040,3035,426
|
|
20240104,101100,36828265,3040,3040,3040,3040,0
|
|
20240104,101000,36828265,3040,3040,3040,3040,0
|
|
20240104,100900,36828265,3040,3040,3040,3040,35
|
|
20240104,100800,36721865,3040,3040,3040,3040,28
|
|
20240104,100700,36636745,3040,3040,3040,3040,599
|
|
20240104,100600,34815785,3040,3040,3040,3040,32
|
|
20240104,100500,34718505,3040,3045,3045,3040,1547
|
|
20240104,100400,30008470,3045,3045,3045,3045,0
|
|
20240104,100300,30008470,3045,3045,3045,3045,0
|
|
20240104,100200,30008470,3045,3045,3045,3045,1
|
|
20240104,100100,30005425,3055,3055,3055,3055,6
|
|
20240104,100000,29987095,3055,3055,3055,3055,0
|
|
20240104,095900,29987095,3055,3055,3055,3055,0
|
|
20240104,095800,29987095,3055,3055,3055,3055,1
|
|
20240104,095700,29984040,3055,3055,3055,3055,42
|
|
20240104,095600,29855730,3055,3055,3055,3055,65
|
|
20240104,095500,29657155,3040,3040,3040,3040,0
|
|
20240104,095400,29657155,3040,3040,3040,3040,0
|
|
20240104,095300,29657155,3040,3040,3040,3040,0
|
|
20240104,095200,29657155,3040,3040,3040,3040,0
|
|
20240104,095100,29657155,3040,3040,3040,3040,16
|
|
20240104,095000,29608515,3040,3040,3040,3040,0
|
|
20240104,094900,29608515,3040,3040,3040,3040,0
|
|
20240104,094800,29608515,3040,3050,3050,3040,1036
|
|
20240104,094700,26459065,3050,3050,3050,3050,0
|
|
20240104,094600,26459065,3050,3050,3050,3050,0
|
|
20240104,094500,26459065,3050,3050,3050,3050,0
|
|
20240104,094400,26459065,3050,3050,3050,3050,0
|
|
20240104,094300,26459065,3050,3050,3050,3050,0
|
|
20240104,094200,26459065,3050,3050,3050,3050,0
|
|
20240104,094100,26459065,3050,3050,3050,3050,0
|
|
20240104,094000,26459065,3050,3050,3050,3050,0
|
|
20240104,093900,26459065,3050,3050,3050,3050,0
|
|
20240104,093800,26459065,3050,3050,3050,3035,41
|
|
20240104,093700,26334465,3050,3050,3050,3050,0
|
|
20240104,093600,26334465,3050,3050,3050,3050,3
|
|
20240104,093500,26325315,3040,3040,3040,3040,793
|
|
20240104,093400,23914595,3040,3040,3040,3040,326
|
|
20240104,093300,22923555,3045,3045,3045,3045,150
|
|
20240104,093200,22466805,3045,3045,3045,3045,0
|
|
20240104,093100,22466805,3045,3045,3045,3045,0
|
|
20240104,093000,22466805,3045,3045,3045,3045,0
|
|
20240104,092900,22466805,3045,3045,3045,3045,1
|
|
20240104,092800,22463760,3040,3045,3045,3040,661
|
|
20240104,092700,20454155,3045,3045,3045,3045,0
|
|
20240104,092600,20454155,3045,3045,3045,3045,39
|
|
20240104,092500,20335400,3045,3045,3045,3045,0
|
|
20240104,092400,20335400,3045,3045,3045,3045,249
|
|
20240104,092300,19577195,3055,3055,3055,3055,1
|
|
20240104,092200,19574140,3045,3045,3045,3045,0
|
|
20240104,092100,19574140,3045,3045,3045,3045,0
|
|
20240104,092000,19574140,3045,3045,3045,3045,0
|
|
20240104,091900,19574140,3045,3045,3045,3045,0
|
|
20240104,091800,19574140,3045,3045,3045,3045,0
|
|
20240104,091700,19574140,3045,3045,3045,3045,240
|
|
20240104,091600,18843340,3045,3045,3045,3045,0
|
|
20240104,091500,18843340,3045,3045,3045,3045,1103
|
|
20240104,091400,15484705,3040,3040,3040,3040,0
|
|
20240104,091300,15484705,3040,3040,3040,3040,0
|
|
20240104,091200,15484705,3040,3040,3040,3040,0
|
|
20240104,091100,15484705,3040,3040,3040,3040,0
|
|
20240104,091000,15484705,3040,3050,3050,3040,965
|
|
20240104,090900,12543215,3045,3040,3045,3035,2372
|
|
20240104,090800,5325705,3045,3045,3045,3045,0
|
|
20240104,090700,5325705,3045,3045,3045,3045,0
|
|
20240104,090600,5325705,3045,3045,3045,3045,0
|
|
20240104,090500,5325705,3045,3045,3045,3045,5
|
|
20240104,090400,5310480,3045,3045,3045,3045,0
|
|
20240104,090300,5310480,3045,3045,3045,3045,0
|
|
20240104,090200,5310480,3045,3045,3045,3045,0
|
|
20240104,090100,5310480,3045,3045,3045,3045,200
|
|
20240104,090000,4701480,3045,3045,3045,3045,1544
|