688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,202500,14921800,3440,3440,3440,3440,4
|
|
20240103,202400,14921800,3440,3440,3440,3440,0
|
|
20240103,202300,14921800,3440,3440,3440,3440,0
|
|
20240103,202200,14921800,3440,3440,3440,3440,0
|
|
20240103,202100,14921800,3440,3440,3440,3440,0
|
|
20240103,202000,14921800,3440,3440,3440,3440,0
|
|
20240103,201900,14921800,3440,3440,3440,3440,0
|
|
20240103,201800,14921800,3440,3440,3440,3440,0
|
|
20240103,201700,14921800,3440,3440,3440,3440,0
|
|
20240103,201600,14921800,3440,3440,3440,3440,0
|
|
20240103,201500,14921800,3440,3440,3440,3440,0
|
|
20240103,201400,14921800,3440,3440,3440,3440,0
|
|
20240103,201300,14921800,3440,3440,3440,3440,0
|
|
20240103,201200,14921800,3440,3440,3440,3440,0
|
|
20240103,201100,14921800,3440,3440,3440,3440,0
|
|
20240103,201000,14921800,3440,3440,3440,3440,0
|
|
20240103,200900,14921800,3440,3440,3440,3440,0
|
|
20240103,200800,14921800,3440,3440,3440,3440,0
|
|
20240103,200700,14921800,3440,3440,3440,3440,0
|
|
20240103,200600,14921800,3440,3440,3440,3440,0
|
|
20240103,200500,14921800,3440,3440,3440,3440,0
|
|
20240103,200400,14921800,3440,3440,3440,3440,0
|
|
20240103,200300,14921800,3440,3440,3440,3440,0
|
|
20240103,200200,14921800,3440,3440,3440,3440,0
|
|
20240103,200100,14921800,3440,3440,3440,3440,0
|
|
20240103,200000,14921800,3440,3440,3440,3440,0
|
|
20240103,195900,14921800,3440,3440,3440,3440,0
|
|
20240103,195800,14921800,3440,3440,3440,3440,0
|
|
20240103,195700,14921800,3440,3440,3440,3440,0
|
|
20240103,195600,14921800,3440,3440,3440,3440,0
|
|
20240103,195500,14921800,3440,3440,3440,3440,4
|
|
20240103,195400,14921800,3440,3440,3440,3440,0
|
|
20240103,195300,14921800,3440,3440,3440,3440,0
|
|
20240103,195200,14921800,3440,3440,3440,3440,0
|
|
20240103,195100,14921800,3440,3440,3440,3440,0
|
|
20240103,195000,14921800,3440,3440,3440,3440,0
|
|
20240103,194900,14921800,3440,3440,3440,3440,0
|
|
20240103,194800,14921800,3440,3440,3440,3440,0
|
|
20240103,194700,14921800,3440,3440,3440,3440,0
|
|
20240103,194600,14921800,3440,3440,3440,3440,0
|
|
20240103,194500,14921800,3440,3440,3440,3440,0
|
|
20240103,194400,14921800,3440,3440,3440,3440,0
|
|
20240103,194300,14921800,3440,3440,3440,3440,0
|
|
20240103,194200,14921800,3440,3440,3440,3440,0
|
|
20240103,194100,14921800,3440,3440,3440,3440,0
|
|
20240103,194000,14921800,3440,3440,3440,3440,0
|
|
20240103,193900,14921800,3440,3440,3440,3440,0
|
|
20240103,193800,14921800,3440,3440,3440,3440,0
|
|
20240103,193700,14921800,3440,3440,3440,3440,0
|
|
20240103,193600,14921800,3440,3440,3440,3440,0
|
|
20240103,193500,14921800,3440,3440,3440,3440,0
|
|
20240103,193400,14921800,3440,3440,3440,3440,0
|
|
20240103,193300,14921800,3440,3440,3440,3440,0
|
|
20240103,193200,14921800,3440,3440,3440,3440,0
|
|
20240103,193100,14921800,3440,3440,3440,3440,0
|
|
20240103,193000,14921800,3440,3440,3440,3440,0
|
|
20240103,192900,14921800,3440,3440,3440,3440,0
|
|
20240103,192800,14921800,3440,3440,3440,3440,0
|
|
20240103,192700,14921800,3440,3440,3440,3440,0
|
|
20240103,192600,14921800,3440,3440,3440,3440,0
|
|
20240103,192500,14921800,3440,3440,3440,3440,4
|
|
20240103,192400,14921800,3440,3440,3440,3440,0
|
|
20240103,192300,14921800,3440,3440,3440,3440,0
|
|
20240103,192200,14921800,3440,3440,3440,3440,0
|
|
20240103,192100,14921800,3440,3440,3440,3440,0
|
|
20240103,192000,14921800,3440,3440,3440,3440,0
|
|
20240103,191900,14921800,3440,3440,3440,3440,0
|
|
20240103,191800,14921800,3440,3440,3440,3440,0
|
|
20240103,191700,14921800,3440,3440,3440,3440,0
|
|
20240103,191600,14921800,3440,3440,3440,3440,0
|
|
20240103,191500,14921800,3440,3440,3440,3440,0
|
|
20240103,191400,14921800,3440,3440,3440,3440,0
|
|
20240103,191300,14921800,3440,3440,3440,3440,0
|
|
20240103,191200,14921800,3440,3440,3440,3440,0
|
|
20240103,191100,14921800,3440,3440,3440,3440,0
|
|
20240103,191000,14921800,3440,3440,3440,3440,0
|
|
20240103,190900,14921800,3440,3440,3440,3440,0
|
|
20240103,190800,14921800,3440,3440,3440,3440,0
|
|
20240103,190700,14921800,3440,3440,3440,3440,0
|
|
20240103,190600,14921800,3440,3440,3440,3440,0
|
|
20240103,190500,14921800,3440,3440,3440,3440,0
|
|
20240103,190400,14921800,3440,3440,3440,3440,0
|
|
20240103,190300,14921800,3440,3440,3440,3440,0
|
|
20240103,190200,14921800,3440,3440,3440,3440,0
|
|
20240103,190100,14921800,3440,3440,3440,3440,0
|
|
20240103,190000,14921800,3440,3440,3440,3440,0
|
|
20240103,185900,14921800,3440,3440,3440,3440,0
|
|
20240103,185800,14921800,3440,3440,3440,3440,0
|
|
20240103,185700,14921800,3440,3440,3440,3440,0
|
|
20240103,185600,14921800,3440,3440,3440,3440,0
|
|
20240103,185500,14921800,3440,3440,3440,3440,4
|
|
20240103,185400,14921800,3440,3440,3440,3440,0
|
|
20240103,185300,14921800,3440,3440,3440,3440,0
|
|
20240103,185200,14921800,3440,3440,3440,3440,0
|
|
20240103,185100,14921800,3440,3440,3440,3440,0
|
|
20240103,185000,14921800,3440,3440,3440,3440,0
|
|
20240103,184900,14921800,3440,3440,3440,3440,0
|
|
20240103,184800,14921800,3440,3440,3440,3440,0
|
|
20240103,184700,14921800,3440,3440,3440,3440,0
|
|
20240103,184600,14921800,3440,3440,3440,3440,0
|
|
20240103,184500,14921800,3440,3440,3440,3440,0
|
|
20240103,184400,14921800,3440,3440,3440,3440,0
|
|
20240103,184300,14921800,3440,3440,3440,3440,0
|
|
20240103,184200,14921800,3440,3440,3440,3440,0
|
|
20240103,184100,14921800,3440,3440,3440,3440,0
|
|
20240103,184000,14921800,3440,3440,3440,3440,0
|
|
20240103,183900,14921800,3440,3440,3440,3440,0
|
|
20240103,183800,14921800,3440,3440,3440,3440,0
|
|
20240103,183700,14921800,3440,3440,3440,3440,0
|
|
20240103,183600,14921800,3440,3440,3440,3440,0
|
|
20240103,183500,14921800,3440,3440,3440,3440,0
|
|
20240103,183400,14921800,3440,3440,3440,3440,0
|
|
20240103,183300,14921800,3440,3440,3440,3440,0
|
|
20240103,183200,14921800,3440,3440,3440,3440,0
|
|
20240103,183100,14921800,3440,3440,3440,3440,0
|
|
20240103,183000,14921800,3440,3440,3440,3440,0
|
|
20240103,182900,14921800,3440,3440,3440,3440,0
|
|
20240103,182800,14921800,3440,3440,3440,3440,0
|
|
20240103,182700,14921800,3440,3440,3440,3440,0
|
|
20240103,182600,14921800,3440,3440,3440,3440,0
|
|
20240103,182500,14921800,3440,3440,3440,3440,4
|
|
20240103,182400,14921800,3440,3440,3440,3440,0
|
|
20240103,182300,14921800,3440,3440,3440,3440,0
|
|
20240103,182200,14921800,3440,3440,3440,3440,0
|
|
20240103,182100,14921800,3440,3440,3440,3440,0
|
|
20240103,182000,14921800,3440,3440,3440,3440,0
|
|
20240103,181900,14921800,3440,3440,3440,3440,0
|
|
20240103,181800,14921800,3440,3440,3440,3440,0
|
|
20240103,181700,14921800,3440,3440,3440,3440,0
|
|
20240103,181600,14921800,3440,3440,3440,3440,0
|
|
20240103,181500,14921800,3440,3440,3440,3440,0
|
|
20240103,181400,14921800,3440,3440,3440,3440,0
|
|
20240103,181300,14921800,3440,3440,3440,3440,0
|
|
20240103,181200,14921800,3440,3440,3440,3440,0
|
|
20240103,181100,14921800,3440,3440,3440,3440,0
|
|
20240103,181000,14921800,3440,3440,3440,3440,0
|
|
20240103,180900,14921800,3440,3440,3440,3440,0
|
|
20240103,180800,14921800,3440,3440,3440,3440,0
|
|
20240103,180700,14921800,3440,3440,3440,3440,0
|
|
20240103,180600,14921800,3440,3440,3440,3440,0
|
|
20240103,180500,14921800,3440,3440,3440,3440,0
|
|
20240103,180400,14921800,3440,3440,3440,3440,0
|
|
20240103,180300,14921800,3440,3440,3440,3440,0
|
|
20240103,180200,14921800,3440,3440,3440,3440,0
|
|
20240103,180100,14921800,3440,3440,3440,3440,0
|
|
20240103,180000,14921800,3440,3440,3440,3440,0
|
|
20240103,175900,14921800,3440,3440,3440,3440,0
|
|
20240103,175800,14921800,3440,3440,3440,3440,0
|
|
20240103,175700,14921800,3440,3440,3440,3440,0
|
|
20240103,175600,14921800,3440,3440,3440,3440,0
|
|
20240103,175500,14921800,3440,3440,3440,3440,4
|
|
20240103,175400,14921800,3440,3440,3440,3440,0
|
|
20240103,175300,14921800,3440,3440,3440,3440,0
|
|
20240103,175200,14921800,3440,3440,3440,3440,0
|
|
20240103,175100,14921800,3440,3440,3440,3440,0
|
|
20240103,175000,14921800,3440,3440,3440,3440,0
|
|
20240103,174900,14921800,3440,3440,3440,3440,0
|
|
20240103,174800,14921800,3440,3440,3440,3440,0
|
|
20240103,174700,14921800,3440,3440,3440,3440,0
|
|
20240103,174600,14921800,3440,3440,3440,3440,0
|
|
20240103,174500,14921800,3440,3440,3440,3440,0
|
|
20240103,174400,14921800,3440,3440,3440,3440,0
|
|
20240103,174300,14921800,3440,3440,3440,3440,0
|
|
20240103,174200,14921800,3440,3440,3440,3440,0
|
|
20240103,174100,14921800,3440,3440,3440,3440,0
|
|
20240103,174000,14921800,3440,3440,3440,3440,0
|
|
20240103,173900,14921800,3440,3440,3440,3440,0
|
|
20240103,173800,14921800,3440,3440,3440,3440,0
|
|
20240103,173700,14921800,3440,3440,3440,3440,0
|
|
20240103,173600,14921800,3440,3440,3440,3440,0
|
|
20240103,173500,14921800,3440,3440,3440,3440,0
|
|
20240103,173400,14921800,3440,3440,3440,3440,0
|
|
20240103,173300,14921800,3440,3440,3440,3440,0
|
|
20240103,173200,14921800,3440,3440,3440,3440,0
|
|
20240103,173100,14921800,3440,3440,3440,3440,0
|
|
20240103,173000,14921800,3440,3440,3440,3440,0
|
|
20240103,172900,14921800,3440,3440,3440,3440,0
|
|
20240103,172800,14921800,3440,3440,3440,3440,0
|
|
20240103,172700,14921800,3440,3440,3440,3440,0
|
|
20240103,172600,14921800,3440,3440,3440,3440,0
|
|
20240103,172500,14921800,3440,3440,3440,3440,4
|
|
20240103,172400,14921800,3440,3440,3440,3440,0
|
|
20240103,172300,14921800,3440,3440,3440,3440,0
|
|
20240103,172200,14921800,3440,3440,3440,3440,0
|
|
20240103,172100,14921800,3440,3440,3440,3440,0
|
|
20240103,172000,14921800,3440,3440,3440,3440,0
|
|
20240103,171900,14921800,3440,3440,3440,3440,0
|
|
20240103,171800,14921800,3440,3440,3440,3440,0
|
|
20240103,171700,14921800,3440,3440,3440,3440,0
|
|
20240103,171600,14921800,3440,3440,3440,3440,0
|
|
20240103,171500,14921800,3440,3440,3440,3440,0
|
|
20240103,171400,14921800,3440,3440,3440,3440,0
|
|
20240103,171300,14921800,3440,3440,3440,3440,0
|
|
20240103,171200,14921800,3440,3440,3440,3440,0
|
|
20240103,171100,14921800,3440,3440,3440,3440,0
|
|
20240103,171000,14921800,3440,3440,3440,3440,0
|
|
20240103,170900,14921800,3440,3440,3440,3440,0
|
|
20240103,170800,14921800,3440,3440,3440,3440,0
|
|
20240103,170700,14921800,3440,3440,3440,3440,0
|
|
20240103,170600,14921800,3440,3440,3440,3440,0
|
|
20240103,170500,14921800,3440,3440,3440,3440,0
|
|
20240103,170400,14921800,3440,3440,3440,3440,0
|
|
20240103,170300,14921800,3440,3440,3440,3440,0
|
|
20240103,170200,14921800,3440,3440,3440,3440,0
|
|
20240103,170100,14921800,3440,3440,3440,3440,0
|
|
20240103,170000,14921800,3440,3440,3440,3440,0
|
|
20240103,165900,14921800,3440,3440,3440,3440,0
|
|
20240103,165800,14921800,3440,3440,3440,3440,0
|
|
20240103,165700,14921800,3440,3440,3440,3440,0
|
|
20240103,165600,14921800,3440,3440,3440,3440,0
|
|
20240103,165500,14921800,3440,3440,3440,3440,4
|
|
20240103,165400,14921800,3440,3440,3440,3440,0
|
|
20240103,165300,14921800,3440,3440,3440,3440,0
|
|
20240103,165200,14921800,3440,3440,3440,3440,0
|
|
20240103,165100,14921800,3440,3440,3440,3440,0
|
|
20240103,165000,14921800,3440,3440,3440,3440,0
|
|
20240103,164900,14921800,3440,3440,3440,3440,0
|
|
20240103,164800,14921800,3440,3440,3440,3440,0
|
|
20240103,164700,14921800,3440,3440,3440,3440,0
|
|
20240103,164600,14921800,3440,3440,3440,3440,0
|
|
20240103,164500,14921800,3440,3440,3440,3440,0
|
|
20240103,164400,14921800,3440,3440,3440,3440,0
|
|
20240103,164300,14921800,3440,3440,3440,3440,0
|
|
20240103,164200,14921800,3440,3440,3440,3440,0
|
|
20240103,164100,14921800,3440,3440,3440,3440,0
|
|
20240103,164000,14921800,3440,3440,3440,3440,0
|
|
20240103,163900,14921800,3440,3440,3440,3440,0
|
|
20240103,163800,14921800,3440,3440,3440,3440,0
|
|
20240103,163700,14921800,3440,3440,3440,3440,0
|
|
20240103,163600,14921800,3440,3440,3440,3440,0
|
|
20240103,163500,14921800,3440,3440,3440,3440,0
|
|
20240103,163400,14921800,3440,3440,3440,3440,0
|
|
20240103,163300,14921800,3440,3440,3440,3440,0
|
|
20240103,163200,14921800,3440,3440,3440,3440,0
|
|
20240103,163100,14921800,3440,3440,3440,3440,0
|
|
20240103,163000,14921800,3440,3440,3440,3440,0
|
|
20240103,162900,14921800,3440,3440,3440,3440,0
|
|
20240103,162800,14921800,3440,3440,3440,3440,0
|
|
20240103,162700,14921800,3440,3440,3440,3440,0
|
|
20240103,162600,14921800,3440,3440,3440,3440,0
|
|
20240103,162500,14921800,3440,3440,3440,3440,4
|
|
20240103,162400,14921800,3440,3440,3440,3440,0
|
|
20240103,162300,14921800,3440,3440,3440,3440,0
|
|
20240103,162200,14921800,3440,3440,3440,3440,0
|
|
20240103,162100,14921800,3440,3440,3440,3440,0
|
|
20240103,162000,14921800,3440,3440,3440,3440,0
|
|
20240103,161900,14921800,3440,3440,3440,3440,0
|
|
20240103,161800,14921800,3440,3440,3440,3440,0
|
|
20240103,161700,14921800,3440,3440,3440,3440,0
|
|
20240103,161600,14921800,3440,3440,3440,3440,0
|
|
20240103,161500,14921800,3440,3440,3440,3440,0
|
|
20240103,161400,14921800,3440,3440,3440,3440,0
|
|
20240103,161300,14921800,3440,3440,3440,3440,0
|
|
20240103,161200,14921800,3440,3440,3440,3440,0
|
|
20240103,161100,14921800,3440,3440,3440,3440,0
|
|
20240103,161000,14921800,3440,3440,3440,3440,0
|
|
20240103,160900,14921800,3440,3440,3440,3440,0
|
|
20240103,160800,14921800,3440,3440,3440,3440,0
|
|
20240103,160700,14921800,3440,3440,3440,3440,0
|
|
20240103,160600,14921800,3440,3440,3440,3440,0
|
|
20240103,160500,14921800,3440,3440,3440,3440,0
|
|
20240103,160400,14921800,3440,3440,3440,3440,0
|
|
20240103,160300,14921800,3440,3440,3440,3440,0
|
|
20240103,160200,14921800,3440,3440,3440,3440,0
|
|
20240103,160100,14921800,3440,3440,3440,3440,0
|
|
20240103,160000,14921800,3440,3440,3440,3440,0
|
|
20240103,155900,14921800,3440,3440,3440,3440,0
|
|
20240103,155800,14921800,3440,3440,3440,3440,0
|
|
20240103,155700,14921800,3440,3440,3440,3440,0
|
|
20240103,155600,14921800,3440,3440,3440,3440,0
|
|
20240103,155500,14921800,3440,3440,3440,3440,4
|
|
20240103,155400,14921800,3440,3440,3440,3440,0
|
|
20240103,155300,14921800,3440,3440,3440,3440,0
|
|
20240103,155200,14921800,3440,3440,3440,3440,0
|
|
20240103,155100,14921800,3440,3440,3440,3440,0
|
|
20240103,155000,14921800,3440,3440,3440,3440,0
|
|
20240103,154900,14921800,3440,3440,3440,3440,0
|
|
20240103,154800,14921800,3440,3440,3440,3440,0
|
|
20240103,154700,14921800,3440,3440,3440,3440,0
|
|
20240103,154600,14921800,3440,3440,3440,3440,0
|
|
20240103,154500,14921800,3440,3440,3440,3440,0
|
|
20240103,154400,14921800,3440,3440,3440,3440,0
|
|
20240103,154300,14921800,3440,3440,3440,3440,0
|
|
20240103,154200,14921800,3440,3440,3440,3440,0
|
|
20240103,154100,14921800,3440,3440,3440,3440,0
|
|
20240103,154000,14921800,3440,3440,3440,3440,0
|
|
20240103,153900,14921800,3440,3440,3440,3440,0
|
|
20240103,153800,14921800,3440,3440,3440,3440,0
|
|
20240103,153700,14921800,3440,3440,3440,3440,0
|
|
20240103,153600,14921800,3440,3440,3440,3440,0
|
|
20240103,153500,14921800,3440,3440,3440,3440,0
|
|
20240103,153400,14921800,3440,3440,3440,3440,0
|
|
20240103,153300,14921800,3440,3440,3440,3440,0
|
|
20240103,153200,14921800,3440,3440,3440,3440,0
|
|
20240103,153100,14921800,3440,3440,3440,3440,0
|
|
20240103,153000,14921800,3440,3440,3440,3440,4
|
|
20240103,152900,14908040,3445,3445,3445,3445,0
|
|
20240103,152800,14908040,3445,3445,3445,3445,0
|
|
20240103,152700,14908040,3445,3445,3445,3445,0
|
|
20240103,152600,14908040,3445,3445,3445,3445,0
|
|
20240103,152500,14908040,3445,3445,3445,3445,0
|
|
20240103,152400,14908040,3445,3445,3445,3445,0
|
|
20240103,152300,14908040,3445,3445,3445,3445,0
|
|
20240103,152200,14908040,3445,3445,3445,3445,0
|
|
20240103,152100,14908040,3445,3445,3445,3445,0
|
|
20240103,152000,14908040,3445,3445,3445,3445,0
|
|
20240103,151900,14908040,3445,3445,3445,3445,0
|
|
20240103,151800,14908040,3445,3445,3445,3445,0
|
|
20240103,151700,14908040,3445,3445,3445,3445,0
|
|
20240103,151600,14908040,3445,3445,3445,3445,0
|
|
20240103,151500,14908040,3445,3445,3445,3445,0
|
|
20240103,151400,14908040,3445,3445,3445,3445,0
|
|
20240103,151300,14908040,3445,3445,3445,3445,0
|
|
20240103,151200,14908040,3445,3445,3445,3445,0
|
|
20240103,151100,14908040,3445,3445,3445,3445,0
|
|
20240103,151000,14908040,3445,3445,3445,3445,0
|
|
20240103,150900,14908040,3445,3445,3445,3445,0
|
|
20240103,150800,14908040,3445,3445,3445,3445,0
|
|
20240103,150700,14908040,3445,3445,3445,3445,0
|
|
20240103,150600,14908040,3445,3445,3445,3445,0
|
|
20240103,150500,14908040,3445,3445,3445,3445,0
|
|
20240103,150400,14908040,3445,3445,3445,3445,0
|
|
20240103,150300,14908040,3445,3445,3445,3445,0
|
|
20240103,150200,14908040,3445,3445,3445,3445,0
|
|
20240103,150100,14908040,3445,3445,3445,3445,0
|
|
20240103,150000,14908040,3445,3445,3445,3445,0
|
|
20240103,145900,14908040,3445,3445,3445,3445,0
|
|
20240103,145800,14908040,3445,3445,3445,3445,0
|
|
20240103,145700,14908040,3445,3445,3445,3445,0
|
|
20240103,145600,14908040,3445,3445,3445,3445,0
|
|
20240103,145500,14908040,3445,3445,3445,3445,0
|
|
20240103,145400,14908040,3445,3445,3445,3445,0
|
|
20240103,145300,14908040,3445,3445,3445,3445,0
|
|
20240103,145200,14908040,3445,3445,3445,3445,0
|
|
20240103,145100,14908040,3445,3445,3445,3445,0
|
|
20240103,145000,14908040,3445,3445,3445,3445,0
|
|
20240103,144900,14908040,3445,3445,3445,3445,0
|
|
20240103,144800,14908040,3445,3445,3445,3445,0
|
|
20240103,144700,14908040,3445,3445,3445,3445,0
|
|
20240103,144600,14908040,3445,3445,3445,3445,0
|
|
20240103,144500,14908040,3445,3445,3445,3445,0
|
|
20240103,144400,14908040,3445,3445,3445,3445,0
|
|
20240103,144300,14908040,3445,3445,3445,3445,0
|
|
20240103,144200,14908040,3445,3445,3445,3445,0
|
|
20240103,144100,14908040,3445,3445,3445,3445,0
|
|
20240103,144000,14908040,3445,3445,3445,3445,0
|
|
20240103,143900,14908040,3445,3445,3445,3445,0
|
|
20240103,143800,14908040,3445,3445,3445,3445,0
|
|
20240103,143700,14908040,3445,3445,3445,3445,0
|
|
20240103,143600,14908040,3445,3445,3445,3445,0
|
|
20240103,143500,14908040,3445,3445,3445,3445,0
|
|
20240103,143400,14908040,3445,3445,3445,3445,0
|
|
20240103,143300,14908040,3445,3445,3445,3445,1
|
|
20240103,143200,14904595,3445,3445,3445,3445,0
|
|
20240103,143100,14904595,3445,3445,3445,3445,0
|
|
20240103,143000,14904595,3445,3445,3445,3445,0
|
|
20240103,142900,14904595,3445,3445,3445,3445,0
|
|
20240103,142800,14904595,3445,3445,3445,3445,95
|
|
20240103,142700,14577320,3445,3445,3445,3445,0
|
|
20240103,142600,14577320,3445,3445,3445,3445,0
|
|
20240103,142500,14577320,3445,3445,3445,3445,0
|
|
20240103,142400,14577320,3445,3445,3445,3445,0
|
|
20240103,142300,14577320,3445,3445,3445,3445,0
|
|
20240103,142200,14577320,3445,3435,3445,3435,1024
|
|
20240103,142100,11049880,3420,3420,3420,3420,0
|
|
20240103,142000,11049880,3420,3420,3420,3420,0
|
|
20240103,141900,11049880,3420,3420,3420,3420,0
|
|
20240103,141800,11049880,3420,3420,3420,3420,0
|
|
20240103,141700,11049880,3420,3420,3420,3420,0
|
|
20240103,141600,11049880,3420,3420,3420,3420,0
|
|
20240103,141500,11049880,3420,3420,3420,3420,0
|
|
20240103,141400,11049880,3420,3420,3420,3420,1
|
|
20240103,141300,11046460,3420,3420,3420,3420,0
|
|
20240103,141200,11046460,3420,3420,3420,3420,0
|
|
20240103,141100,11046460,3420,3420,3420,3420,0
|
|
20240103,141000,11046460,3420,3420,3420,3420,0
|
|
20240103,140900,11046460,3420,3420,3420,3420,45
|
|
20240103,140800,10892560,3420,3420,3420,3420,0
|
|
20240103,140700,10892560,3420,3420,3420,3420,0
|
|
20240103,140600,10892560,3420,3420,3420,3420,0
|
|
20240103,140500,10892560,3420,3420,3420,3420,0
|
|
20240103,140400,10892560,3420,3420,3420,3420,0
|
|
20240103,140300,10892560,3420,3420,3420,3420,0
|
|
20240103,140200,10892560,3420,3425,3425,3420,30
|
|
20240103,140100,10789955,3420,3420,3420,3420,0
|
|
20240103,140000,10789955,3420,3420,3420,3420,0
|
|
20240103,135900,10789955,3420,3420,3420,3420,0
|
|
20240103,135800,10789955,3420,3420,3420,3420,0
|
|
20240103,135700,10789955,3420,3420,3420,3420,0
|
|
20240103,135600,10789955,3420,3420,3420,3420,0
|
|
20240103,135500,10789955,3420,3420,3420,3420,0
|
|
20240103,135400,10789955,3420,3420,3420,3420,0
|
|
20240103,135300,10789955,3420,3420,3420,3420,0
|
|
20240103,135200,10789955,3420,3420,3420,3420,0
|
|
20240103,135100,10789955,3420,3420,3420,3420,0
|
|
20240103,135000,10789955,3420,3420,3420,3420,0
|
|
20240103,134900,10789955,3420,3420,3420,3420,0
|
|
20240103,134800,10789955,3420,3420,3420,3420,0
|
|
20240103,134700,10789955,3420,3420,3420,3420,0
|
|
20240103,134600,10789955,3420,3420,3420,3420,0
|
|
20240103,134500,10789955,3420,3420,3420,3420,0
|
|
20240103,134400,10789955,3420,3420,3420,3420,0
|
|
20240103,134300,10789955,3420,3420,3420,3420,0
|
|
20240103,134200,10789955,3420,3420,3420,3420,0
|
|
20240103,134100,10789955,3420,3420,3420,3420,0
|
|
20240103,134000,10789955,3420,3420,3420,3420,0
|
|
20240103,133900,10789955,3420,3420,3420,3420,0
|
|
20240103,133800,10789955,3420,3420,3420,3420,0
|
|
20240103,133700,10789955,3420,3420,3420,3420,8
|
|
20240103,133600,10762595,3410,3410,3410,3410,0
|
|
20240103,133500,10762595,3410,3410,3410,3410,0
|
|
20240103,133400,10762595,3410,3410,3410,3410,0
|
|
20240103,133300,10762595,3410,3410,3410,3410,0
|
|
20240103,133200,10762595,3410,3410,3410,3410,0
|
|
20240103,133100,10762595,3410,3410,3410,3410,0
|
|
20240103,133000,10762595,3410,3410,3410,3410,0
|
|
20240103,132900,10762595,3410,3410,3410,3410,0
|
|
20240103,132800,10762595,3410,3410,3410,3410,0
|
|
20240103,132700,10762595,3410,3410,3410,3410,0
|
|
20240103,132600,10762595,3410,3410,3410,3410,0
|
|
20240103,132500,10762595,3410,3410,3410,3410,0
|
|
20240103,132400,10762595,3410,3410,3410,3410,0
|
|
20240103,132300,10762595,3410,3410,3410,3410,0
|
|
20240103,132200,10762595,3410,3410,3410,3410,0
|
|
20240103,132100,10762595,3410,3410,3410,3410,0
|
|
20240103,132000,10762595,3410,3410,3410,3410,0
|
|
20240103,131900,10762595,3410,3410,3410,3410,0
|
|
20240103,131800,10762595,3410,3410,3410,3410,0
|
|
20240103,131700,10762595,3410,3410,3410,3410,0
|
|
20240103,131600,10762595,3410,3410,3410,3410,0
|
|
20240103,131500,10762595,3410,3410,3410,3410,0
|
|
20240103,131400,10762595,3410,3410,3410,3410,0
|
|
20240103,131300,10762595,3410,3410,3410,3410,0
|
|
20240103,131200,10762595,3410,3410,3410,3410,0
|
|
20240103,131100,10762595,3410,3410,3410,3410,0
|
|
20240103,131000,10762595,3410,3410,3410,3410,0
|
|
20240103,130900,10762595,3410,3410,3410,3410,0
|
|
20240103,130800,10762595,3410,3410,3410,3410,0
|
|
20240103,130700,10762595,3410,3410,3410,3410,0
|
|
20240103,130600,10762595,3410,3410,3410,3410,0
|
|
20240103,130500,10762595,3410,3410,3410,3410,0
|
|
20240103,130400,10762595,3410,3410,3410,3410,0
|
|
20240103,130300,10762595,3410,3410,3410,3410,0
|
|
20240103,130200,10762595,3410,3410,3410,3410,0
|
|
20240103,130100,10762595,3410,3410,3410,3410,0
|
|
20240103,130000,10762595,3410,3410,3410,3410,0
|
|
20240103,125900,10762595,3410,3410,3410,3410,0
|
|
20240103,125800,10762595,3410,3410,3410,3410,0
|
|
20240103,125700,10762595,3410,3410,3410,3410,0
|
|
20240103,125600,10762595,3410,3410,3410,3410,1
|
|
20240103,125500,10759185,3410,3410,3410,3410,0
|
|
20240103,125400,10759185,3410,3410,3410,3410,0
|
|
20240103,125300,10759185,3410,3410,3410,3410,0
|
|
20240103,125200,10759185,3410,3415,3415,3410,278
|
|
20240103,125100,9811195,3460,3460,3460,3460,0
|
|
20240103,125000,9811195,3460,3460,3460,3460,0
|
|
20240103,124900,9811195,3460,3460,3460,3460,0
|
|
20240103,124800,9811195,3460,3460,3460,3460,0
|
|
20240103,124700,9811195,3460,3460,3460,3460,0
|
|
20240103,124600,9811195,3460,3460,3460,3460,0
|
|
20240103,124500,9811195,3460,3460,3460,3460,0
|
|
20240103,124400,9811195,3460,3460,3460,3460,0
|
|
20240103,124300,9811195,3460,3460,3460,3460,0
|
|
20240103,124200,9811195,3460,3460,3460,3460,0
|
|
20240103,124100,9811195,3460,3460,3460,3460,0
|
|
20240103,124000,9811195,3460,3460,3460,3460,0
|
|
20240103,123900,9811195,3460,3460,3460,3460,0
|
|
20240103,123800,9811195,3460,3460,3460,3460,0
|
|
20240103,123700,9811195,3460,3460,3460,3460,0
|
|
20240103,123600,9811195,3460,3460,3460,3460,0
|
|
20240103,123500,9811195,3460,3460,3460,3460,0
|
|
20240103,123400,9811195,3460,3460,3460,3460,0
|
|
20240103,123300,9811195,3460,3460,3460,3460,0
|
|
20240103,123200,9811195,3460,3460,3460,3460,0
|
|
20240103,123100,9811195,3460,3460,3460,3460,0
|
|
20240103,123000,9811195,3460,3460,3460,3460,0
|
|
20240103,122900,9811195,3460,3460,3460,3460,0
|
|
20240103,122800,9811195,3460,3460,3460,3460,0
|
|
20240103,122700,9811195,3460,3460,3460,3460,0
|
|
20240103,122600,9811195,3460,3460,3460,3460,0
|
|
20240103,122500,9811195,3460,3460,3460,3460,0
|
|
20240103,122400,9811195,3460,3460,3460,3460,0
|
|
20240103,122300,9811195,3460,3460,3460,3460,0
|
|
20240103,122200,9811195,3460,3460,3460,3460,0
|
|
20240103,122100,9811195,3460,3460,3460,3460,0
|
|
20240103,122000,9811195,3460,3460,3460,3460,0
|
|
20240103,121900,9811195,3460,3460,3460,3460,0
|
|
20240103,121800,9811195,3460,3460,3460,3460,0
|
|
20240103,121700,9811195,3460,3460,3460,3460,1
|
|
20240103,121600,9807735,3410,3410,3410,3410,0
|
|
20240103,121500,9807735,3410,3410,3410,3410,0
|
|
20240103,121400,9807735,3410,3410,3410,3410,0
|
|
20240103,121300,9807735,3410,3420,3420,3410,40
|
|
20240103,121200,9671150,3460,3460,3460,3460,0
|
|
20240103,121100,9671150,3460,3460,3460,3460,0
|
|
20240103,121000,9671150,3460,3460,3460,3460,0
|
|
20240103,120900,9671150,3460,3460,3460,3460,0
|
|
20240103,120800,9671150,3460,3460,3460,3460,0
|
|
20240103,120700,9671150,3460,3460,3460,3460,0
|
|
20240103,120600,9671150,3460,3460,3460,3460,0
|
|
20240103,120500,9671150,3460,3460,3460,3460,0
|
|
20240103,120400,9671150,3460,3460,3460,3460,0
|
|
20240103,120300,9671150,3460,3460,3460,3460,0
|
|
20240103,120200,9671150,3460,3460,3460,3460,1
|
|
20240103,120100,9667690,3460,3460,3460,3460,28
|
|
20240103,120000,9570810,3460,3460,3460,3460,0
|
|
20240103,115900,9570810,3460,3460,3460,3460,0
|
|
20240103,115800,9570810,3460,3460,3460,3460,0
|
|
20240103,115700,9570810,3460,3460,3460,3460,0
|
|
20240103,115600,9570810,3460,3460,3460,3460,0
|
|
20240103,115500,9570810,3460,3460,3460,3460,0
|
|
20240103,115400,9570810,3460,3460,3460,3460,0
|
|
20240103,115300,9570810,3460,3460,3460,3460,0
|
|
20240103,115200,9570810,3460,3460,3460,3460,0
|
|
20240103,115100,9570810,3460,3460,3460,3460,0
|
|
20240103,115000,9570810,3460,3460,3460,3460,0
|
|
20240103,114900,9570810,3460,3460,3460,3460,0
|
|
20240103,114800,9570810,3460,3460,3460,3460,0
|
|
20240103,114700,9570810,3460,3460,3460,3460,0
|
|
20240103,114600,9570810,3460,3460,3460,3460,0
|
|
20240103,114500,9570810,3460,3460,3460,3460,0
|
|
20240103,114400,9570810,3460,3460,3460,3460,1
|
|
20240103,114300,9567350,3465,3465,3465,3465,0
|
|
20240103,114200,9567350,3465,3465,3465,3465,0
|
|
20240103,114100,9567350,3465,3465,3465,3465,0
|
|
20240103,114000,9567350,3465,3465,3465,3465,0
|
|
20240103,113900,9567350,3465,3465,3465,3465,0
|
|
20240103,113800,9567350,3465,3465,3465,3465,0
|
|
20240103,113700,9567350,3465,3465,3465,3465,0
|
|
20240103,113600,9567350,3465,3465,3465,3465,0
|
|
20240103,113500,9567350,3465,3465,3465,3465,0
|
|
20240103,113400,9567350,3465,3465,3465,3465,0
|
|
20240103,113300,9567350,3465,3465,3465,3465,0
|
|
20240103,113200,9567350,3465,3465,3465,3465,0
|
|
20240103,113100,9567350,3465,3465,3465,3465,0
|
|
20240103,113000,9567350,3465,3465,3465,3465,0
|
|
20240103,112900,9567350,3465,3465,3465,3465,0
|
|
20240103,112800,9567350,3465,3465,3465,3465,0
|
|
20240103,112700,9567350,3465,3465,3465,3465,0
|
|
20240103,112600,9567350,3465,3465,3465,3465,0
|
|
20240103,112500,9567350,3465,3465,3465,3465,0
|
|
20240103,112400,9567350,3465,3465,3465,3465,0
|
|
20240103,112300,9567350,3465,3465,3465,3465,0
|
|
20240103,112200,9567350,3465,3465,3465,3465,0
|
|
20240103,112100,9567350,3465,3465,3465,3465,0
|
|
20240103,112000,9567350,3465,3465,3465,3465,0
|
|
20240103,111900,9567350,3465,3465,3465,3465,0
|
|
20240103,111800,9567350,3465,3465,3465,3465,0
|
|
20240103,111700,9567350,3465,3465,3465,3465,0
|
|
20240103,111600,9567350,3465,3465,3465,3465,0
|
|
20240103,111500,9567350,3465,3465,3465,3465,0
|
|
20240103,111400,9567350,3465,3465,3465,3465,0
|
|
20240103,111300,9567350,3465,3465,3465,3465,0
|
|
20240103,111200,9567350,3465,3465,3465,3465,1
|
|
20240103,111100,9563885,3455,3455,3455,3455,0
|
|
20240103,111000,9563885,3455,3455,3455,3455,0
|
|
20240103,110900,9563885,3455,3455,3455,3455,200
|
|
20240103,110800,8872885,3465,3465,3465,3465,0
|
|
20240103,110700,8872885,3465,3465,3465,3465,0
|
|
20240103,110600,8872885,3465,3465,3465,3465,14
|
|
20240103,110500,8824375,3470,3470,3470,3470,0
|
|
20240103,110400,8824375,3470,3470,3470,3470,0
|
|
20240103,110300,8824375,3470,3470,3470,3470,0
|
|
20240103,110200,8824375,3470,3470,3470,3470,0
|
|
20240103,110100,8824375,3470,3470,3470,3470,0
|
|
20240103,110000,8824375,3470,3470,3470,3470,0
|
|
20240103,105900,8824375,3470,3470,3470,3470,0
|
|
20240103,105800,8824375,3470,3470,3470,3470,0
|
|
20240103,105700,8824375,3470,3470,3470,3470,0
|
|
20240103,105600,8824375,3470,3470,3470,3470,0
|
|
20240103,105500,8824375,3470,3470,3470,3470,0
|
|
20240103,105400,8824375,3470,3470,3470,3470,0
|
|
20240103,105300,8824375,3470,3470,3470,3470,0
|
|
20240103,105200,8824375,3470,3470,3470,3470,0
|
|
20240103,105100,8824375,3470,3470,3470,3470,0
|
|
20240103,105000,8824375,3470,3470,3470,3470,1
|
|
20240103,104900,8820905,3455,3455,3455,3455,0
|
|
20240103,104800,8820905,3455,3455,3455,3455,0
|
|
20240103,104700,8820905,3455,3455,3455,3455,0
|
|
20240103,104600,8820905,3455,3455,3455,3455,0
|
|
20240103,104500,8820905,3455,3455,3455,3455,0
|
|
20240103,104400,8820905,3455,3455,3455,3455,0
|
|
20240103,104300,8820905,3455,3455,3455,3455,0
|
|
20240103,104200,8820905,3455,3455,3455,3455,0
|
|
20240103,104100,8820905,3455,3455,3455,3455,0
|
|
20240103,104000,8820905,3455,3455,3455,3455,0
|
|
20240103,103900,8820905,3455,3455,3455,3455,0
|
|
20240103,103800,8820905,3455,3455,3455,3455,0
|
|
20240103,103700,8820905,3455,3455,3455,3455,0
|
|
20240103,103600,8820905,3455,3455,3455,3455,0
|
|
20240103,103500,8820905,3455,3455,3455,3455,0
|
|
20240103,103400,8820905,3455,3455,3455,3455,0
|
|
20240103,103300,8820905,3455,3455,3455,3455,1
|
|
20240103,103200,8817450,3475,3475,3475,3475,0
|
|
20240103,103100,8817450,3475,3475,3475,3475,0
|
|
20240103,103000,8817450,3475,3475,3475,3475,0
|
|
20240103,102900,8817450,3475,3475,3475,3475,0
|
|
20240103,102800,8817450,3475,3475,3475,3475,0
|
|
20240103,102700,8817450,3475,3475,3475,3475,0
|
|
20240103,102600,8817450,3475,3475,3475,3475,0
|
|
20240103,102500,8817450,3475,3475,3475,3475,0
|
|
20240103,102400,8817450,3475,3475,3475,3475,50
|
|
20240103,102300,8643700,3480,3480,3480,3480,0
|
|
20240103,102200,8643700,3480,3480,3480,3480,0
|
|
20240103,102100,8643700,3480,3470,3480,3470,488
|
|
20240103,102000,6947905,3475,3470,3475,3470,2
|
|
20240103,101900,6940960,3435,3435,3435,3435,0
|
|
20240103,101800,6940960,3435,3435,3435,3435,0
|
|
20240103,101700,6940960,3435,3435,3435,3435,0
|
|
20240103,101600,6940960,3435,3435,3435,3435,0
|
|
20240103,101500,6940960,3435,3465,3465,3435,481
|
|
20240103,101400,5287250,3460,3450,3460,3450,239
|
|
20240103,101300,4460425,3455,3455,3455,3455,0
|
|
20240103,101200,4460425,3455,3455,3455,3455,107
|
|
20240103,101100,4090740,3460,3460,3460,3460,0
|
|
20240103,101000,4090740,3460,3460,3460,3460,0
|
|
20240103,100900,4090740,3460,3460,3460,3460,0
|
|
20240103,100800,4090740,3460,3460,3460,3460,0
|
|
20240103,100700,4090740,3460,3460,3460,3460,9
|
|
20240103,100600,4059600,3455,3455,3455,3455,0
|
|
20240103,100500,4059600,3455,3455,3455,3455,0
|
|
20240103,100400,4059600,3455,3455,3455,3455,0
|
|
20240103,100300,4059600,3455,3455,3455,3455,0
|
|
20240103,100200,4059600,3455,3455,3455,3455,0
|
|
20240103,100100,4059600,3455,3455,3455,3455,0
|
|
20240103,100000,4059600,3455,3455,3455,3455,0
|
|
20240103,095900,4059600,3455,3455,3455,3455,0
|
|
20240103,095800,4059600,3455,3455,3455,3455,0
|
|
20240103,095700,4059600,3455,3455,3455,3455,0
|
|
20240103,095600,4059600,3455,3455,3455,3455,0
|
|
20240103,095500,4059600,3455,3455,3455,3455,0
|
|
20240103,095400,4059600,3455,3455,3455,3455,0
|
|
20240103,095300,4059600,3455,3455,3455,3455,0
|
|
20240103,095200,4059600,3455,3455,3455,3455,0
|
|
20240103,095100,4059600,3455,3455,3455,3455,0
|
|
20240103,095000,4059600,3455,3455,3455,3455,0
|
|
20240103,094900,4059600,3455,3455,3455,3455,0
|
|
20240103,094800,4059600,3455,3455,3455,3455,0
|
|
20240103,094700,4059600,3455,3455,3455,3455,0
|
|
20240103,094600,4059600,3455,3455,3455,3455,0
|
|
20240103,094500,4059600,3455,3455,3455,3455,0
|
|
20240103,094400,4059600,3455,3455,3455,3455,20
|
|
20240103,094300,3990500,3455,3455,3455,3455,0
|
|
20240103,094200,3990500,3455,3455,3455,3455,0
|
|
20240103,094100,3990500,3455,3455,3455,3455,173
|
|
20240103,094000,3392785,3455,3455,3455,3455,0
|
|
20240103,093900,3392785,3455,3455,3455,3455,0
|
|
20240103,093800,3392785,3455,3455,3455,3455,1
|
|
20240103,093700,3389330,3460,3460,3460,3460,0
|
|
20240103,093600,3389330,3460,3460,3460,3460,2
|
|
20240103,093500,3382410,3455,3455,3455,3455,910
|
|
20240103,093400,238360,3455,3455,3455,3455,0
|
|
20240103,093300,238360,3455,3455,3455,3455,0
|
|
20240103,093200,238360,3455,3455,3455,3455,0
|
|
20240103,093100,238360,3455,3450,3455,3450,7
|
|
20240103,093000,214200,3450,3450,3450,3450,0
|
|
20240103,092900,214200,3450,3450,3450,3450,0
|
|
20240103,092800,214200,3450,3450,3450,3450,0
|
|
20240103,092700,214200,3450,3450,3450,3450,0
|
|
20240103,092600,214200,3450,3450,3450,3450,0
|
|
20240103,092500,214200,3450,3450,3450,3450,1
|
|
20240103,092400,210750,3450,3450,3450,3450,0
|
|
20240103,092300,210750,3450,3450,3450,3450,0
|
|
20240103,092200,210750,3450,3450,3450,3450,0
|
|
20240103,092100,210750,3450,3450,3450,3450,0
|
|
20240103,092000,210750,3450,3450,3450,3450,0
|
|
20240103,091900,210750,3450,3450,3450,3450,0
|
|
20240103,091800,210750,3450,3450,3450,3450,0
|
|
20240103,091700,210750,3450,3450,3450,3450,0
|
|
20240103,091600,210750,3450,3450,3450,3450,0
|
|
20240103,091500,210750,3450,3450,3450,3450,0
|
|
20240103,091400,210750,3450,3450,3450,3450,0
|
|
20240103,091300,210750,3450,3450,3450,3450,0
|
|
20240103,091200,210750,3450,3450,3450,3450,0
|
|
20240103,091100,210750,3450,3450,3450,3450,0
|
|
20240103,091000,210750,3450,3450,3450,3450,1
|
|
20240103,090900,207300,3455,3455,3455,3455,0
|
|
20240103,090800,207300,3455,3455,3455,3455,0
|
|
20240103,090700,207300,3455,3455,3455,3455,0
|
|
20240103,090600,207300,3455,3455,3455,3455,0
|
|
20240103,090500,207300,3455,3455,3455,3455,0
|
|
20240103,090400,207300,3455,3455,3455,3455,0
|
|
20240103,090300,207300,3455,3455,3455,3455,57
|
|
20240103,090200,10365,3455,3455,3455,3455,0
|
|
20240103,090100,10365,3455,3455,3455,3455,0
|
|
20240103,090000,10365,3455,3455,3455,3455,3
|