670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,210700,189548915,4480,4480,4480,4480,2035
|
|
20240102,210600,189548915,4480,4480,4480,4480,0
|
|
20240102,210500,189548915,4480,4480,4480,4480,0
|
|
20240102,210400,189548915,4480,4480,4480,4480,0
|
|
20240102,210300,189548915,4480,4480,4480,4480,0
|
|
20240102,210200,189548915,4480,4480,4480,4480,0
|
|
20240102,210100,189548915,4480,4480,4480,4480,0
|
|
20240102,210000,189548915,4480,4480,4480,4480,0
|
|
20240102,205900,189548915,4480,4480,4480,4480,0
|
|
20240102,205800,189548915,4480,4480,4480,4480,0
|
|
20240102,205700,189548915,4480,4480,4480,4480,0
|
|
20240102,205600,189548915,4480,4480,4480,4480,0
|
|
20240102,205500,189548915,4480,4480,4480,4480,0
|
|
20240102,205400,189548915,4480,4480,4480,4480,0
|
|
20240102,205300,189548915,4480,4480,4480,4480,0
|
|
20240102,205200,189548915,4480,4480,4480,4480,0
|
|
20240102,205100,189548915,4480,4480,4480,4480,0
|
|
20240102,205000,189548915,4480,4480,4480,4480,0
|
|
20240102,204900,189548915,4480,4480,4480,4480,0
|
|
20240102,204800,189548915,4480,4480,4480,4480,0
|
|
20240102,204700,189548915,4480,4480,4480,4480,0
|
|
20240102,204600,189548915,4480,4480,4480,4480,0
|
|
20240102,204500,189548915,4480,4480,4480,4480,0
|
|
20240102,204400,189548915,4480,4480,4480,4480,0
|
|
20240102,204300,189548915,4480,4480,4480,4480,0
|
|
20240102,204200,189548915,4480,4480,4480,4480,0
|
|
20240102,204100,189548915,4480,4480,4480,4480,0
|
|
20240102,204000,189548915,4480,4480,4480,4480,0
|
|
20240102,203900,189548915,4480,4480,4480,4480,0
|
|
20240102,203800,189548915,4480,4480,4480,4480,0
|
|
20240102,203700,189548915,4480,4480,4480,4480,2035
|
|
20240102,203600,189548915,4480,4480,4480,4480,0
|
|
20240102,203500,189548915,4480,4480,4480,4480,0
|
|
20240102,203400,189548915,4480,4480,4480,4480,0
|
|
20240102,203300,189548915,4480,4480,4480,4480,0
|
|
20240102,203200,189548915,4480,4480,4480,4480,0
|
|
20240102,203100,189548915,4480,4480,4480,4480,0
|
|
20240102,203000,189548915,4480,4480,4480,4480,0
|
|
20240102,202900,189548915,4480,4480,4480,4480,0
|
|
20240102,202800,189548915,4480,4480,4480,4480,0
|
|
20240102,202700,189548915,4480,4480,4480,4480,0
|
|
20240102,202600,189548915,4480,4480,4480,4480,0
|
|
20240102,202500,189548915,4480,4480,4480,4480,0
|
|
20240102,202400,189548915,4480,4480,4480,4480,0
|
|
20240102,202300,189548915,4480,4480,4480,4480,0
|
|
20240102,202200,189548915,4480,4480,4480,4480,0
|
|
20240102,202100,189548915,4480,4480,4480,4480,0
|
|
20240102,202000,189548915,4480,4480,4480,4480,0
|
|
20240102,201900,189548915,4480,4480,4480,4480,0
|
|
20240102,201800,189548915,4480,4480,4480,4480,0
|
|
20240102,201700,189548915,4480,4480,4480,4480,0
|
|
20240102,201600,189548915,4480,4480,4480,4480,0
|
|
20240102,201500,189548915,4480,4480,4480,4480,0
|
|
20240102,201400,189548915,4480,4480,4480,4480,0
|
|
20240102,201300,189548915,4480,4480,4480,4480,0
|
|
20240102,201200,189548915,4480,4480,4480,4480,0
|
|
20240102,201100,189548915,4480,4480,4480,4480,0
|
|
20240102,201000,189548915,4480,4480,4480,4480,0
|
|
20240102,200900,189548915,4480,4480,4480,4480,0
|
|
20240102,200800,189548915,4480,4480,4480,4480,0
|
|
20240102,200700,189548915,4480,4480,4480,4480,2035
|
|
20240102,200600,189548915,4480,4480,4480,4480,0
|
|
20240102,200500,189548915,4480,4480,4480,4480,0
|
|
20240102,200400,189548915,4480,4480,4480,4480,0
|
|
20240102,200300,189548915,4480,4480,4480,4480,0
|
|
20240102,200200,189548915,4480,4480,4480,4480,0
|
|
20240102,200100,189548915,4480,4480,4480,4480,0
|
|
20240102,200000,189548915,4480,4480,4480,4480,0
|
|
20240102,195900,189548915,4480,4480,4480,4480,0
|
|
20240102,195800,189548915,4480,4480,4480,4480,0
|
|
20240102,195700,189548915,4480,4480,4480,4480,0
|
|
20240102,195600,189548915,4480,4480,4480,4480,0
|
|
20240102,195500,189548915,4480,4480,4480,4480,0
|
|
20240102,195400,189548915,4480,4480,4480,4480,0
|
|
20240102,195300,189548915,4480,4480,4480,4480,0
|
|
20240102,195200,189548915,4480,4480,4480,4480,0
|
|
20240102,195100,189548915,4480,4480,4480,4480,0
|
|
20240102,195000,189548915,4480,4480,4480,4480,0
|
|
20240102,194900,189548915,4480,4480,4480,4480,0
|
|
20240102,194800,189548915,4480,4480,4480,4480,0
|
|
20240102,194700,189548915,4480,4480,4480,4480,0
|
|
20240102,194600,189548915,4480,4480,4480,4480,0
|
|
20240102,194500,189548915,4480,4480,4480,4480,0
|
|
20240102,194400,189548915,4480,4480,4480,4480,0
|
|
20240102,194300,189548915,4480,4480,4480,4480,0
|
|
20240102,194200,189548915,4480,4480,4480,4480,0
|
|
20240102,194100,189548915,4480,4480,4480,4480,0
|
|
20240102,194000,189548915,4480,4480,4480,4480,0
|
|
20240102,193900,189548915,4480,4480,4480,4480,0
|
|
20240102,193800,189548915,4480,4480,4480,4480,0
|
|
20240102,193700,189548915,4480,4480,4480,4480,2035
|
|
20240102,193600,189548915,4480,4480,4480,4480,0
|
|
20240102,193500,189548915,4480,4480,4480,4480,0
|
|
20240102,193400,189548915,4480,4480,4480,4480,0
|
|
20240102,193300,189548915,4480,4480,4480,4480,0
|
|
20240102,193200,189548915,4480,4480,4480,4480,0
|
|
20240102,193100,189548915,4480,4480,4480,4480,0
|
|
20240102,193000,189548915,4480,4480,4480,4480,0
|
|
20240102,192900,189548915,4480,4480,4480,4480,0
|
|
20240102,192800,189548915,4480,4480,4480,4480,0
|
|
20240102,192700,189548915,4480,4480,4480,4480,0
|
|
20240102,192600,189548915,4480,4480,4480,4480,0
|
|
20240102,192500,189548915,4480,4480,4480,4480,0
|
|
20240102,192400,189548915,4480,4480,4480,4480,0
|
|
20240102,192300,189548915,4480,4480,4480,4480,0
|
|
20240102,192200,189548915,4480,4480,4480,4480,0
|
|
20240102,192100,189548915,4480,4480,4480,4480,0
|
|
20240102,192000,189548915,4480,4480,4480,4480,0
|
|
20240102,191900,189548915,4480,4480,4480,4480,0
|
|
20240102,191800,189548915,4480,4480,4480,4480,0
|
|
20240102,191700,189548915,4480,4480,4480,4480,0
|
|
20240102,191600,189548915,4480,4480,4480,4480,0
|
|
20240102,191500,189548915,4480,4480,4480,4480,0
|
|
20240102,191400,189548915,4480,4480,4480,4480,0
|
|
20240102,191300,189548915,4480,4480,4480,4480,0
|
|
20240102,191200,189548915,4480,4480,4480,4480,0
|
|
20240102,191100,189548915,4480,4480,4480,4480,0
|
|
20240102,191000,189548915,4480,4480,4480,4480,0
|
|
20240102,190900,189548915,4480,4480,4480,4480,0
|
|
20240102,190800,189548915,4480,4480,4480,4480,0
|
|
20240102,190700,189548915,4480,4480,4480,4480,2035
|
|
20240102,190600,189548915,4480,4480,4480,4480,0
|
|
20240102,190500,189548915,4480,4480,4480,4480,0
|
|
20240102,190400,189548915,4480,4480,4480,4480,0
|
|
20240102,190300,189548915,4480,4480,4480,4480,0
|
|
20240102,190200,189548915,4480,4480,4480,4480,0
|
|
20240102,190100,189548915,4480,4480,4480,4480,0
|
|
20240102,190000,189548915,4480,4480,4480,4480,0
|
|
20240102,185900,189548915,4480,4480,4480,4480,0
|
|
20240102,185800,189548915,4480,4480,4480,4480,0
|
|
20240102,185700,189548915,4480,4480,4480,4480,0
|
|
20240102,185600,189548915,4480,4480,4480,4480,0
|
|
20240102,185500,189548915,4480,4480,4480,4480,0
|
|
20240102,185400,189548915,4480,4480,4480,4480,0
|
|
20240102,185300,189548915,4480,4480,4480,4480,0
|
|
20240102,185200,189548915,4480,4480,4480,4480,0
|
|
20240102,185100,189548915,4480,4480,4480,4480,0
|
|
20240102,185000,189548915,4480,4480,4480,4480,0
|
|
20240102,184900,189548915,4480,4480,4480,4480,0
|
|
20240102,184800,189548915,4480,4480,4480,4480,0
|
|
20240102,184700,189548915,4480,4480,4480,4480,0
|
|
20240102,184600,189548915,4480,4480,4480,4480,0
|
|
20240102,184500,189548915,4480,4480,4480,4480,0
|
|
20240102,184400,189548915,4480,4480,4480,4480,0
|
|
20240102,184300,189548915,4480,4480,4480,4480,0
|
|
20240102,184200,189548915,4480,4480,4480,4480,0
|
|
20240102,184100,189548915,4480,4480,4480,4480,0
|
|
20240102,184000,189548915,4480,4480,4480,4480,0
|
|
20240102,183900,189548915,4480,4480,4480,4480,0
|
|
20240102,183800,189548915,4480,4480,4480,4480,0
|
|
20240102,183700,189548915,4480,4480,4480,4480,2035
|
|
20240102,183600,189548915,4480,4480,4480,4480,0
|
|
20240102,183500,189548915,4480,4480,4480,4480,0
|
|
20240102,183400,189548915,4480,4480,4480,4480,0
|
|
20240102,183300,189548915,4480,4480,4480,4480,0
|
|
20240102,183200,189548915,4480,4480,4480,4480,0
|
|
20240102,183100,189548915,4480,4480,4480,4480,0
|
|
20240102,183000,189548915,4480,4480,4480,4480,0
|
|
20240102,182900,189548915,4480,4480,4480,4480,0
|
|
20240102,182800,189548915,4480,4480,4480,4480,0
|
|
20240102,182700,189548915,4480,4480,4480,4480,0
|
|
20240102,182600,189548915,4480,4480,4480,4480,0
|
|
20240102,182500,189548915,4480,4480,4480,4480,0
|
|
20240102,182400,189548915,4480,4480,4480,4480,0
|
|
20240102,182300,189548915,4480,4480,4480,4480,0
|
|
20240102,182200,189548915,4480,4480,4480,4480,0
|
|
20240102,182100,189548915,4480,4480,4480,4480,0
|
|
20240102,182000,189548915,4480,4480,4480,4480,0
|
|
20240102,181900,189548915,4480,4480,4480,4480,0
|
|
20240102,181800,189548915,4480,4480,4480,4480,0
|
|
20240102,181700,189548915,4480,4480,4480,4480,0
|
|
20240102,181600,189548915,4480,4480,4480,4480,0
|
|
20240102,181500,189548915,4480,4480,4480,4480,0
|
|
20240102,181400,189548915,4480,4480,4480,4480,0
|
|
20240102,181300,189548915,4480,4480,4480,4480,0
|
|
20240102,181200,189548915,4480,4480,4480,4480,0
|
|
20240102,181100,189548915,4480,4480,4480,4480,0
|
|
20240102,181000,189548915,4480,4480,4480,4480,0
|
|
20240102,180900,189548915,4480,4480,4480,4480,0
|
|
20240102,180800,189548915,4480,4480,4480,4480,0
|
|
20240102,180700,189548915,4480,4480,4480,4480,2035
|
|
20240102,180600,189548915,4480,4480,4480,4480,0
|
|
20240102,180500,189548915,4480,4480,4480,4480,0
|
|
20240102,180400,189548915,4480,4480,4480,4480,0
|
|
20240102,180300,189548915,4480,4480,4480,4480,0
|
|
20240102,180200,189548915,4480,4480,4480,4480,0
|
|
20240102,180100,189548915,4480,4480,4480,4480,0
|
|
20240102,180000,189548915,4480,4480,4480,4480,0
|
|
20240102,175900,189548915,4480,4480,4480,4480,0
|
|
20240102,175800,189548915,4480,4480,4480,4480,0
|
|
20240102,175700,189548915,4480,4480,4480,4480,0
|
|
20240102,175600,189548915,4480,4480,4480,4480,0
|
|
20240102,175500,189548915,4480,4480,4480,4480,0
|
|
20240102,175400,189548915,4480,4480,4480,4480,0
|
|
20240102,175300,189548915,4480,4480,4480,4480,0
|
|
20240102,175200,189548915,4480,4480,4480,4480,0
|
|
20240102,175100,189548915,4480,4480,4480,4480,0
|
|
20240102,175000,189548915,4480,4480,4480,4480,0
|
|
20240102,174900,189548915,4480,4480,4480,4480,0
|
|
20240102,174800,189548915,4480,4480,4480,4480,0
|
|
20240102,174700,189548915,4480,4480,4480,4480,0
|
|
20240102,174600,189548915,4480,4480,4480,4480,0
|
|
20240102,174500,189548915,4480,4480,4480,4480,0
|
|
20240102,174400,189548915,4480,4480,4480,4480,0
|
|
20240102,174300,189548915,4480,4480,4480,4480,0
|
|
20240102,174200,189548915,4480,4480,4480,4480,0
|
|
20240102,174100,189548915,4480,4480,4480,4480,0
|
|
20240102,174000,189548915,4480,4480,4480,4480,0
|
|
20240102,173900,189548915,4480,4480,4480,4480,0
|
|
20240102,173800,189548915,4480,4480,4480,4480,0
|
|
20240102,173700,189548915,4480,4480,4480,4480,2035
|
|
20240102,173600,189548915,4480,4480,4480,4480,0
|
|
20240102,173500,189548915,4480,4480,4480,4480,0
|
|
20240102,173400,189548915,4480,4480,4480,4480,0
|
|
20240102,173300,189548915,4480,4480,4480,4480,0
|
|
20240102,173200,189548915,4480,4480,4480,4480,0
|
|
20240102,173100,189548915,4480,4480,4480,4480,0
|
|
20240102,173000,189548915,4480,4480,4480,4480,0
|
|
20240102,172900,189548915,4480,4480,4480,4480,0
|
|
20240102,172800,189548915,4480,4480,4480,4480,0
|
|
20240102,172700,189548915,4480,4480,4480,4480,0
|
|
20240102,172600,189548915,4480,4480,4480,4480,0
|
|
20240102,172500,189548915,4480,4480,4480,4480,0
|
|
20240102,172400,189548915,4480,4480,4480,4480,0
|
|
20240102,172300,189548915,4480,4480,4480,4480,0
|
|
20240102,172200,189548915,4480,4480,4480,4480,0
|
|
20240102,172100,189548915,4480,4480,4480,4480,0
|
|
20240102,172000,189548915,4480,4480,4480,4480,0
|
|
20240102,171900,189548915,4480,4480,4480,4480,0
|
|
20240102,171800,189548915,4480,4480,4480,4480,0
|
|
20240102,171700,189548915,4480,4480,4480,4480,0
|
|
20240102,171600,189548915,4480,4480,4480,4480,0
|
|
20240102,171500,189548915,4480,4480,4480,4480,0
|
|
20240102,171400,189548915,4480,4480,4480,4480,0
|
|
20240102,171300,189548915,4480,4480,4480,4480,0
|
|
20240102,171200,189548915,4480,4480,4480,4480,0
|
|
20240102,171100,189548915,4480,4480,4480,4480,0
|
|
20240102,171000,189548915,4480,4480,4480,4480,0
|
|
20240102,170900,189548915,4480,4480,4480,4480,0
|
|
20240102,170800,189548915,4480,4480,4480,4480,0
|
|
20240102,170700,189548915,4480,4480,4480,4480,2035
|
|
20240102,170600,189548915,4480,4480,4480,4480,0
|
|
20240102,170500,189548915,4480,4480,4480,4480,0
|
|
20240102,170400,189548915,4480,4480,4480,4480,0
|
|
20240102,170300,189548915,4480,4480,4480,4480,0
|
|
20240102,170200,189548915,4480,4480,4480,4480,0
|
|
20240102,170100,189548915,4480,4480,4480,4480,0
|
|
20240102,170000,189548915,4480,4480,4480,4480,0
|
|
20240102,165900,189548915,4480,4480,4480,4480,0
|
|
20240102,165800,189548915,4480,4480,4480,4480,0
|
|
20240102,165700,189548915,4480,4480,4480,4480,0
|
|
20240102,165600,189548915,4480,4480,4480,4480,0
|
|
20240102,165500,189548915,4480,4480,4480,4480,0
|
|
20240102,165400,189548915,4480,4480,4480,4480,0
|
|
20240102,165300,189548915,4480,4480,4480,4480,0
|
|
20240102,165200,189548915,4480,4480,4480,4480,0
|
|
20240102,165100,189548915,4480,4480,4480,4480,0
|
|
20240102,165000,189548915,4480,4480,4480,4480,0
|
|
20240102,164900,189548915,4480,4480,4480,4480,0
|
|
20240102,164800,189548915,4480,4480,4480,4480,0
|
|
20240102,164700,189548915,4480,4480,4480,4480,0
|
|
20240102,164600,189548915,4480,4480,4480,4480,0
|
|
20240102,164500,189548915,4480,4480,4480,4480,0
|
|
20240102,164400,189548915,4480,4480,4480,4480,0
|
|
20240102,164300,189548915,4480,4480,4480,4480,0
|
|
20240102,164200,189548915,4480,4480,4480,4480,0
|
|
20240102,164100,189548915,4480,4480,4480,4480,0
|
|
20240102,164000,189548915,4480,4480,4480,4480,0
|
|
20240102,163900,189548915,4480,4480,4480,4480,0
|
|
20240102,163800,189548915,4480,4480,4480,4480,0
|
|
20240102,163700,189548915,4480,4480,4480,4480,2035
|
|
20240102,163600,189548915,4480,4480,4480,4480,0
|
|
20240102,163500,189548915,4480,4480,4480,4480,0
|
|
20240102,163400,189548915,4480,4480,4480,4480,0
|
|
20240102,163300,189548915,4480,4480,4480,4480,0
|
|
20240102,163200,189548915,4480,4480,4480,4480,0
|
|
20240102,163100,189548915,4480,4480,4480,4480,0
|
|
20240102,163000,189548915,4480,4480,4480,4480,0
|
|
20240102,162900,189548915,4480,4480,4480,4480,0
|
|
20240102,162800,189548915,4480,4480,4480,4480,0
|
|
20240102,162700,189548915,4480,4480,4480,4480,0
|
|
20240102,162600,189548915,4480,4480,4480,4480,0
|
|
20240102,162500,189548915,4480,4480,4480,4480,0
|
|
20240102,162400,189548915,4480,4480,4480,4480,0
|
|
20240102,162300,189548915,4480,4480,4480,4480,0
|
|
20240102,162200,189548915,4480,4480,4480,4480,0
|
|
20240102,162100,189548915,4480,4480,4480,4480,0
|
|
20240102,162000,189548915,4480,4480,4480,4480,0
|
|
20240102,161900,189548915,4480,4480,4480,4480,0
|
|
20240102,161800,189548915,4480,4480,4480,4480,0
|
|
20240102,161700,189548915,4480,4480,4480,4480,0
|
|
20240102,161600,189548915,4480,4480,4480,4480,0
|
|
20240102,161500,189548915,4480,4480,4480,4480,0
|
|
20240102,161400,189548915,4480,4480,4480,4480,0
|
|
20240102,161300,189548915,4480,4480,4480,4480,0
|
|
20240102,161200,189548915,4480,4480,4480,4480,0
|
|
20240102,161100,189548915,4480,4480,4480,4480,0
|
|
20240102,161000,189548915,4480,4480,4480,4480,0
|
|
20240102,160900,189548915,4480,4480,4480,4480,0
|
|
20240102,160800,189548915,4480,4480,4480,4480,0
|
|
20240102,160700,189548915,4480,4480,4480,4480,2035
|
|
20240102,160600,189548915,4480,4480,4480,4480,0
|
|
20240102,160500,189548915,4480,4480,4480,4480,0
|
|
20240102,160400,189548915,4480,4480,4480,4480,0
|
|
20240102,160300,189548915,4480,4480,4480,4480,0
|
|
20240102,160200,189548915,4480,4480,4480,4480,0
|
|
20240102,160100,189548915,4480,4480,4480,4480,0
|
|
20240102,160000,189548915,4480,4480,4480,4480,0
|
|
20240102,155900,189548915,4480,4480,4480,4480,0
|
|
20240102,155800,189548915,4480,4480,4480,4480,0
|
|
20240102,155700,189548915,4480,4480,4480,4480,0
|
|
20240102,155600,189548915,4480,4480,4480,4480,0
|
|
20240102,155500,189548915,4480,4480,4480,4480,0
|
|
20240102,155400,189548915,4480,4480,4480,4480,0
|
|
20240102,155300,189548915,4480,4480,4480,4480,0
|
|
20240102,155200,189548915,4480,4480,4480,4480,0
|
|
20240102,155100,189548915,4480,4480,4480,4480,0
|
|
20240102,155000,189548915,4480,4480,4480,4480,0
|
|
20240102,154900,189548915,4480,4480,4480,4480,0
|
|
20240102,154800,189548915,4480,4480,4480,4480,0
|
|
20240102,154700,189548915,4480,4480,4480,4480,0
|
|
20240102,154600,189548915,4480,4480,4480,4480,0
|
|
20240102,154500,189548915,4480,4480,4480,4480,0
|
|
20240102,154400,189548915,4480,4480,4480,4480,0
|
|
20240102,154300,189548915,4480,4480,4480,4480,0
|
|
20240102,154200,189548915,4480,4480,4480,4480,0
|
|
20240102,154100,189548915,4480,4480,4480,4480,0
|
|
20240102,154000,189548915,4480,4480,4480,4480,0
|
|
20240102,153900,189548915,4480,4480,4480,4480,0
|
|
20240102,153800,189548915,4480,4480,4480,4480,0
|
|
20240102,153700,189548915,4480,4480,4480,4480,2035
|
|
20240102,153600,189548915,4480,4480,4480,4480,0
|
|
20240102,153500,189548915,4480,4480,4480,4480,0
|
|
20240102,153400,189548915,4480,4480,4480,4480,0
|
|
20240102,153300,189548915,4480,4480,4480,4480,0
|
|
20240102,153200,189548915,4480,4480,4480,4480,0
|
|
20240102,153100,189548915,4480,4480,4480,4480,0
|
|
20240102,153000,189548915,4480,4480,4480,4480,2035
|
|
20240102,152900,180432115,4480,4480,4480,4480,0
|
|
20240102,152800,180432115,4480,4480,4480,4480,0
|
|
20240102,152700,180432115,4480,4480,4480,4480,0
|
|
20240102,152600,180432115,4480,4480,4480,4480,0
|
|
20240102,152500,180432115,4480,4480,4480,4480,0
|
|
20240102,152400,180432115,4480,4480,4480,4480,0
|
|
20240102,152300,180432115,4480,4480,4480,4480,0
|
|
20240102,152200,180432115,4480,4480,4480,4480,0
|
|
20240102,152100,180432115,4480,4480,4480,4480,0
|
|
20240102,152000,180432115,4480,4480,4480,4480,0
|
|
20240102,151900,180432115,4480,4460,4480,4460,1005
|
|
20240102,151800,175934460,4465,4465,4465,4465,0
|
|
20240102,151700,175934460,4465,4465,4465,4465,0
|
|
20240102,151600,175934460,4465,4465,4465,4465,207
|
|
20240102,151500,175010205,4465,4465,4465,4465,126
|
|
20240102,151400,174447615,4445,4445,4445,4445,0
|
|
20240102,151300,174447615,4445,4445,4445,4445,32
|
|
20240102,151200,174305375,4445,4445,4445,4445,0
|
|
20240102,151100,174305375,4445,4445,4445,4445,0
|
|
20240102,151000,174305375,4445,4445,4445,4445,0
|
|
20240102,150900,174305375,4445,4445,4445,4445,37
|
|
20240102,150800,174140910,4445,4445,4445,4445,0
|
|
20240102,150700,174140910,4445,4445,4445,4445,0
|
|
20240102,150600,174140910,4445,4445,4445,4445,10
|
|
20240102,150500,174096460,4445,4445,4445,4445,25
|
|
20240102,150400,173985335,4445,4445,4445,4445,0
|
|
20240102,150300,173985335,4445,4445,4445,4445,0
|
|
20240102,150200,173985335,4445,4445,4445,4445,0
|
|
20240102,150100,173985335,4445,4445,4445,4445,0
|
|
20240102,150000,173985335,4445,4445,4445,4445,0
|
|
20240102,145900,173985335,4445,4445,4445,4445,0
|
|
20240102,145800,173985335,4445,4445,4445,4445,0
|
|
20240102,145700,173985335,4445,4455,4455,4445,500
|
|
20240102,145600,171762650,4455,4455,4455,4455,0
|
|
20240102,145500,171762650,4455,4455,4455,4455,0
|
|
20240102,145400,171762650,4455,4455,4455,4455,0
|
|
20240102,145300,171762650,4455,4455,4455,4455,42
|
|
20240102,145200,171575540,4455,4455,4455,4455,0
|
|
20240102,145100,171575540,4455,4455,4455,4455,133
|
|
20240102,145000,170983025,4455,4455,4455,4455,0
|
|
20240102,144900,170983025,4455,4455,4455,4455,0
|
|
20240102,144800,170983025,4455,4455,4455,4455,0
|
|
20240102,144700,170983025,4455,4455,4455,4455,0
|
|
20240102,144600,170983025,4455,4455,4455,4455,9
|
|
20240102,144500,170942930,4445,4445,4445,4445,0
|
|
20240102,144400,170942930,4445,4445,4445,4445,0
|
|
20240102,144300,170942930,4445,4450,4450,4445,500
|
|
20240102,144200,168719365,4450,4460,4460,4450,1348
|
|
20240102,144100,162719505,4450,4450,4450,4450,0
|
|
20240102,144000,162719505,4450,4450,4450,4450,0
|
|
20240102,143900,162719505,4450,4450,4450,4450,0
|
|
20240102,143800,162719505,4450,4450,4450,4450,0
|
|
20240102,143700,162719505,4450,4450,4450,4450,0
|
|
20240102,143600,162719505,4450,4450,4450,4450,805
|
|
20240102,143500,159137255,4450,4455,4455,4450,195
|
|
20240102,143400,158269125,4450,4450,4450,4450,15
|
|
20240102,143300,158202375,4480,4450,4480,4450,1000
|
|
20240102,143200,153733465,4450,4450,4450,4450,1041
|
|
20240102,143100,149101015,4450,4450,4450,4450,654
|
|
20240102,143000,146190715,4450,4450,4450,4450,394
|
|
20240102,142900,144437415,4450,4450,4450,4450,6
|
|
20240102,142800,144410715,4445,4450,4450,4445,430
|
|
20240102,142700,142498115,4450,4450,4450,4450,200
|
|
20240102,142600,141608115,4475,4455,4475,4445,356
|
|
20240102,142500,140018745,4450,4450,4450,4450,200
|
|
20240102,142400,139128745,4455,4455,4455,4455,0
|
|
20240102,142300,139128745,4455,4455,4455,4455,0
|
|
20240102,142200,139128745,4455,4455,4455,4455,29
|
|
20240102,142100,138999550,4450,4450,4450,4450,46
|
|
20240102,142000,138794850,4445,4450,4450,4445,101
|
|
20240102,141900,138345405,4440,4440,4440,4440,0
|
|
20240102,141800,138345405,4440,4440,4440,4440,1
|
|
20240102,141700,138340965,4445,4445,4445,4445,0
|
|
20240102,141600,138340965,4445,4445,4445,4445,70
|
|
20240102,141500,138029815,4445,4445,4445,4445,110
|
|
20240102,141400,137540865,4435,4435,4435,4435,0
|
|
20240102,141300,137540865,4435,4435,4435,4435,2
|
|
20240102,141200,137531995,4430,4430,4430,4430,0
|
|
20240102,141100,137531995,4430,4430,4430,4430,0
|
|
20240102,141000,137531995,4430,4430,4430,4430,0
|
|
20240102,140900,137531995,4430,4445,4445,4430,300
|
|
20240102,140800,136201000,4445,4445,4445,4445,0
|
|
20240102,140700,136201000,4445,4445,4445,4445,1
|
|
20240102,140600,136196555,4450,4450,4450,4450,200
|
|
20240102,140500,135306555,4450,4450,4450,4450,0
|
|
20240102,140400,135306555,4450,4450,4450,4450,0
|
|
20240102,140300,135306555,4450,4450,4450,4450,0
|
|
20240102,140200,135306555,4450,4450,4450,4450,100
|
|
20240102,140100,134861555,4450,4450,4450,4450,62
|
|
20240102,140000,134585655,4450,4445,4450,4445,100
|
|
20240102,135900,134140670,4445,4435,4445,4435,101
|
|
20240102,135800,133691735,4435,4435,4435,4435,0
|
|
20240102,135700,133691735,4435,4435,4435,4435,0
|
|
20240102,135600,133691735,4435,4435,4435,4435,0
|
|
20240102,135500,133691735,4435,4435,4435,4435,20
|
|
20240102,135400,133603035,4445,4445,4445,4445,0
|
|
20240102,135300,133603035,4445,4445,4445,4445,0
|
|
20240102,135200,133603035,4445,4445,4445,4445,0
|
|
20240102,135100,133603035,4445,4445,4445,4445,5
|
|
20240102,135000,133580810,4450,4450,4450,4450,0
|
|
20240102,134900,133580810,4450,4450,4450,4450,0
|
|
20240102,134800,133580810,4450,4450,4450,4450,0
|
|
20240102,134700,133580810,4450,4450,4450,4450,0
|
|
20240102,134600,133580810,4450,4435,4450,4435,200
|
|
20240102,134500,132692075,4435,4435,4435,4435,1
|
|
20240102,134400,132687640,4410,4410,4410,4410,3
|
|
20240102,134300,132674410,4410,4410,4410,4410,0
|
|
20240102,134200,132674410,4410,4435,4435,4410,5
|
|
20240102,134100,132652335,4385,4425,4425,4385,500
|
|
20240102,134000,130443465,4440,4440,4440,4440,13
|
|
20240102,133900,130385745,4440,4440,4440,4440,6
|
|
20240102,133800,130359105,4440,4440,4440,4440,0
|
|
20240102,133700,130359105,4440,4435,4440,4435,394
|
|
20240102,133600,128609850,4440,4440,4440,4440,0
|
|
20240102,133500,128609850,4440,4440,4440,4440,0
|
|
20240102,133400,128609850,4440,4440,4440,4440,1
|
|
20240102,133300,128605410,4425,4425,4425,4425,1000
|
|
20240102,133200,124180410,4440,4425,4440,4425,54
|
|
20240102,133100,123941445,4425,4420,4425,4420,63
|
|
20240102,133000,123662930,4420,4420,4420,4420,0
|
|
20240102,132900,123662930,4420,4420,4420,4420,1
|
|
20240102,132800,123658510,4410,4410,4410,4410,0
|
|
20240102,132700,123658510,4410,4410,4410,4410,0
|
|
20240102,132600,123658510,4410,4410,4410,4410,0
|
|
20240102,132500,123658510,4410,4410,4410,4410,245
|
|
20240102,132400,122578060,4410,4410,4410,4410,0
|
|
20240102,132300,122578060,4410,4410,4410,4410,300
|
|
20240102,132200,121255060,4420,4420,4420,4420,17
|
|
20240102,132100,121179920,4420,4420,4420,4420,41
|
|
20240102,132000,120998700,4420,4420,4420,4420,3
|
|
20240102,131900,120985440,4420,4420,4420,4420,0
|
|
20240102,131800,120985440,4420,4420,4420,4420,97
|
|
20240102,131700,120556700,4420,4425,4425,4420,211
|
|
20240102,131600,119624025,4425,4420,4425,4420,65
|
|
20240102,131500,119336415,4425,4420,4425,4420,18
|
|
20240102,131400,119256800,4420,4435,4435,4420,78
|
|
20240102,131300,118911270,4435,4430,4435,4430,107
|
|
20240102,131200,118437255,4430,4430,4430,4430,7
|
|
20240102,131100,118406245,4425,4420,4430,4415,511
|
|
20240102,131000,116147535,4420,4405,4420,4405,322
|
|
20240102,130900,114727260,4375,4375,4375,4375,0
|
|
20240102,130800,114727260,4375,4410,4410,4375,2074
|
|
20240102,130700,105651245,4410,4410,4415,4410,67
|
|
20240102,130600,105355690,4410,4395,4410,4395,1591
|
|
20240102,130500,98362995,4395,4390,4395,4390,408
|
|
20240102,130400,96571320,4390,4390,4390,4390,2
|
|
20240102,130300,96562540,4390,4390,4390,4385,49
|
|
20240102,130200,96347435,4390,4380,4390,4380,1445
|
|
20240102,130100,90010430,4380,4380,4380,4380,10
|
|
20240102,130000,89966630,4380,4380,4380,4380,35
|
|
20240102,125900,89813330,4380,4375,4380,4375,510
|
|
20240102,125800,87581915,4375,4370,4375,4370,213
|
|
20240102,125700,86651100,4365,4365,4365,4365,5
|
|
20240102,125600,86629275,4370,4370,4370,4370,1
|
|
20240102,125500,86624905,4355,4355,4355,4355,0
|
|
20240102,125400,86624905,4355,4355,4355,4355,0
|
|
20240102,125300,86624905,4355,4355,4355,4355,0
|
|
20240102,125200,86624905,4355,4355,4355,4355,0
|
|
20240102,125100,86624905,4355,4370,4370,4355,3001
|
|
20240102,125000,73525550,4370,4370,4370,4370,0
|
|
20240102,124900,73525550,4370,4370,4370,4370,0
|
|
20240102,124800,73525550,4370,4370,4370,4370,0
|
|
20240102,124700,73525550,4370,4370,4370,4370,10
|
|
20240102,124600,73481850,4360,4355,4360,4355,1338
|
|
20240102,124500,67653170,4350,4350,4350,4350,0
|
|
20240102,124400,67653170,4350,4350,4350,4350,0
|
|
20240102,124300,67653170,4350,4350,4350,4350,0
|
|
20240102,124200,67653170,4350,4350,4350,4350,0
|
|
20240102,124100,67653170,4350,4350,4350,4350,0
|
|
20240102,124000,67653170,4350,4350,4350,4350,230
|
|
20240102,123900,66652670,4350,4350,4350,4350,0
|
|
20240102,123800,66652670,4350,4350,4350,4350,0
|
|
20240102,123700,66652670,4350,4350,4350,4350,0
|
|
20240102,123600,66652670,4350,4365,4365,4350,14
|
|
20240102,123500,66591725,4360,4360,4360,4360,0
|
|
20240102,123400,66591725,4360,4360,4360,4360,0
|
|
20240102,123300,66591725,4360,4360,4360,4360,0
|
|
20240102,123200,66591725,4360,4360,4360,4360,0
|
|
20240102,123100,66591725,4360,4360,4360,4360,0
|
|
20240102,123000,66591725,4360,4360,4360,4360,0
|
|
20240102,122900,66591725,4360,4360,4360,4360,234
|
|
20240102,122800,65571485,4350,4350,4350,4350,0
|
|
20240102,122700,65571485,4350,4350,4350,4350,0
|
|
20240102,122600,65571485,4350,4350,4350,4350,0
|
|
20240102,122500,65571485,4350,4350,4350,4350,0
|
|
20240102,122400,65571485,4350,4350,4350,4350,0
|
|
20240102,122300,65571485,4350,4355,4355,4350,11
|
|
20240102,122200,65523630,4355,4355,4355,4355,0
|
|
20240102,122100,65523630,4355,4355,4355,4355,0
|
|
20240102,122000,65523630,4355,4355,4360,4355,46
|
|
20240102,121900,65323295,4350,4350,4350,4350,5
|
|
20240102,121800,65301545,4350,4350,4350,4350,2
|
|
20240102,121700,65292845,4350,4350,4350,4350,0
|
|
20240102,121600,65292845,4350,4350,4350,4350,0
|
|
20240102,121500,65292845,4350,4350,4350,4350,0
|
|
20240102,121400,65292845,4350,4350,4350,4350,4
|
|
20240102,121300,65275445,4350,4350,4350,4350,4
|
|
20240102,121200,65258045,4350,4350,4350,4350,111
|
|
20240102,121100,64775195,4350,4350,4350,4350,8
|
|
20240102,121000,64740395,4350,4355,4355,4350,185
|
|
20240102,120900,63935620,4350,4355,4355,4350,34
|
|
20240102,120800,63787570,4355,4350,4355,4350,78
|
|
20240102,120700,63447945,4345,4345,4345,4345,4
|
|
20240102,120600,63430565,4345,4345,4345,4345,130
|
|
20240102,120500,62865715,4345,4345,4345,4345,0
|
|
20240102,120400,62865715,4345,4345,4345,4345,0
|
|
20240102,120300,62865715,4345,4345,4345,4345,0
|
|
20240102,120200,62865715,4345,4345,4345,4345,0
|
|
20240102,120100,62865715,4345,4340,4345,4340,643
|
|
20240102,120000,60072380,4340,4340,4340,4340,55
|
|
20240102,115900,59833680,4345,4345,4345,4345,0
|
|
20240102,115800,59833680,4345,4325,4345,4320,495
|
|
20240102,115700,57686130,4340,4340,4340,4340,0
|
|
20240102,115600,57686130,4340,4340,4340,4340,0
|
|
20240102,115500,57686130,4340,4330,4340,4325,96
|
|
20240102,115400,57270165,4330,4330,4330,4330,0
|
|
20240102,115300,57270165,4330,4330,4330,4330,0
|
|
20240102,115200,57270165,4330,4325,4330,4325,21
|
|
20240102,115100,57179335,4330,4330,4330,4330,0
|
|
20240102,115000,57179335,4330,4330,4330,4330,1
|
|
20240102,114900,57175005,4325,4325,4325,4325,44
|
|
20240102,114800,56984705,4325,4330,4330,4325,102
|
|
20240102,114700,56543055,4330,4330,4330,4330,9
|
|
20240102,114600,56504085,4330,4325,4330,4325,15
|
|
20240102,114500,56439185,4320,4320,4320,4320,38
|
|
20240102,114400,56275025,4320,4320,4320,4320,32
|
|
20240102,114300,56136785,4320,4330,4330,4320,68
|
|
20240102,114200,55842715,4330,4320,4330,4315,590
|
|
20240102,114100,53292465,4320,4315,4320,4315,398
|
|
20240102,114000,51574970,4315,4315,4315,4315,100
|
|
20240102,113900,51143470,4315,4315,4315,4315,0
|
|
20240102,113800,51143470,4315,4315,4315,4315,0
|
|
20240102,113700,51143470,4315,4315,4315,4315,0
|
|
20240102,113600,51143470,4315,4310,4315,4310,52
|
|
20240102,113500,50919345,4310,4310,4310,4310,0
|
|
20240102,113400,50919345,4310,4310,4310,4310,0
|
|
20240102,113300,50919345,4310,4310,4310,4310,0
|
|
20240102,113200,50919345,4310,4310,4310,4310,0
|
|
20240102,113100,50919345,4310,4310,4310,4310,0
|
|
20240102,113000,50919345,4310,4310,4310,4310,1
|
|
20240102,112900,50915035,4310,4310,4310,4310,2
|
|
20240102,112800,50906415,4295,4295,4295,4295,0
|
|
20240102,112700,50906415,4295,4295,4295,4295,0
|
|
20240102,112600,50906415,4295,4295,4295,4295,3
|
|
20240102,112500,50893530,4310,4310,4310,4310,0
|
|
20240102,112400,50893530,4310,4300,4310,4300,36
|
|
20240102,112300,50738540,4300,4300,4300,4300,581
|
|
20240102,112200,48240240,4295,4295,4295,4295,1224
|
|
20240102,112100,42983160,4290,4275,4295,4275,278
|
|
20240102,112000,41792465,4275,4285,4290,4275,391
|
|
20240102,111900,40115925,4285,4280,4285,4280,408
|
|
20240102,111800,38369645,4280,4280,4280,4280,0
|
|
20240102,111700,38369645,4280,4280,4280,4280,0
|
|
20240102,111600,38369645,4280,4280,4280,4280,0
|
|
20240102,111500,38369645,4280,4280,4280,4280,0
|
|
20240102,111400,38369645,4280,4280,4280,4280,0
|
|
20240102,111300,38369645,4280,4280,4280,4280,0
|
|
20240102,111200,38369645,4280,4280,4280,4280,891
|
|
20240102,111100,34556165,4280,4270,4280,4270,264
|
|
20240102,111000,33426435,4270,4270,4270,4270,0
|
|
20240102,110900,33426435,4270,4270,4270,4270,341
|
|
20240102,110800,31970365,4270,4270,4270,4270,6
|
|
20240102,110700,31944745,4260,4260,4260,4260,0
|
|
20240102,110600,31944745,4260,4260,4260,4260,0
|
|
20240102,110500,31944745,4260,4260,4260,4260,0
|
|
20240102,110400,31944745,4260,4260,4260,4260,0
|
|
20240102,110300,31944745,4260,4260,4260,4260,1
|
|
20240102,110200,31940485,4260,4260,4260,4260,0
|
|
20240102,110100,31940485,4260,4260,4260,4260,50
|
|
20240102,110000,31727485,4265,4265,4265,4265,348
|
|
20240102,105900,30243265,4265,4265,4265,4265,0
|
|
20240102,105800,30243265,4265,4265,4265,4265,0
|
|
20240102,105700,30243265,4265,4265,4265,4265,0
|
|
20240102,105600,30243265,4265,4265,4265,4265,0
|
|
20240102,105500,30243265,4265,4265,4265,4265,2
|
|
20240102,105400,30234735,4255,4255,4255,4255,1
|
|
20240102,105300,30230480,4265,4265,4265,4265,0
|
|
20240102,105200,30230480,4265,4260,4265,4260,1000
|
|
20240102,105100,25965635,4250,4260,4260,4250,20
|
|
20240102,105000,25880535,4260,4255,4260,4255,6
|
|
20240102,104900,25854985,4255,4255,4255,4255,8
|
|
20240102,104800,25820945,4250,4245,4250,4245,4
|
|
20240102,104700,25803950,4240,4240,4240,4240,0
|
|
20240102,104600,25803950,4240,4240,4240,4240,1
|
|
20240102,104500,25799710,4240,4240,4240,4240,0
|
|
20240102,104400,25799710,4240,4240,4240,4240,0
|
|
20240102,104300,25799710,4240,4240,4240,4240,0
|
|
20240102,104200,25799710,4240,4240,4240,4240,200
|
|
20240102,104100,24951710,4235,4245,4245,4235,607
|
|
20240102,104000,22375645,4245,4245,4245,4245,7
|
|
20240102,103900,22345930,4245,4245,4245,4245,0
|
|
20240102,103800,22345930,4245,4235,4245,4235,101
|
|
20240102,103700,21917585,4235,4235,4235,4235,0
|
|
20240102,103600,21917585,4235,4235,4235,4235,0
|
|
20240102,103500,21917585,4235,4240,4240,4235,129
|
|
20240102,103400,21371115,4240,4240,4240,4240,90
|
|
20240102,103300,20989515,4245,4245,4245,4245,242
|
|
20240102,103200,19962225,4245,4245,4245,4245,10
|
|
20240102,103100,19919775,4265,4265,4265,4265,0
|
|
20240102,103000,19919775,4265,4265,4265,4265,0
|
|
20240102,102900,19919775,4265,4265,4265,4265,0
|
|
20240102,102800,19919775,4265,4265,4265,4265,262
|
|
20240102,102700,18802345,4265,4270,4270,4265,699
|
|
20240102,102600,15820200,4270,4270,4270,4270,18
|
|
20240102,102500,15743340,4270,4270,4270,4270,0
|
|
20240102,102400,15743340,4270,4270,4270,4270,4
|
|
20240102,102300,15726260,4270,4270,4270,4270,30
|
|
20240102,102200,15598160,4270,4275,4280,4270,85
|
|
20240102,102100,15234835,4275,4265,4275,4265,741
|
|
20240102,102000,12072965,4265,4265,4265,4265,5
|
|
20240102,101900,12051640,4240,4265,4265,4240,353
|
|
20240102,101800,10548175,4270,4270,4270,4270,3
|
|
20240102,101700,10535365,4270,4270,4270,4270,0
|
|
20240102,101600,10535365,4270,4270,4270,4270,0
|
|
20240102,101500,10535365,4270,4270,4270,4270,2
|
|
20240102,101400,10526825,4275,4275,4275,4275,0
|
|
20240102,101300,10526825,4275,4275,4275,4275,1
|
|
20240102,101200,10522550,4230,4275,4275,4230,921
|
|
20240102,101100,6605940,4280,4280,4280,4280,1
|
|
20240102,101000,6601660,4285,4270,4285,4270,302
|
|
20240102,100900,5310530,4275,4275,4275,4275,0
|
|
20240102,100800,5310530,4275,4255,4275,4255,2
|
|
20240102,100700,5302000,4275,4275,4275,4275,40
|
|
20240102,100600,5131000,4285,4265,4285,4265,116
|
|
20240102,100500,4635205,4260,4245,4260,4245,614
|
|
20240102,100400,2025600,4245,4245,4245,4245,23
|
|
20240102,100300,1927965,4245,4245,4245,4245,10
|
|
20240102,100200,1885515,4245,4230,4245,4230,50
|
|
20240102,100100,1673985,4230,4225,4230,4225,20
|
|
20240102,100000,1589390,4195,4190,4205,4190,379
|