683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,212000,178926460,4115,4115,4115,4115,1319
|
|
20240102,211900,178926460,4115,4115,4115,4115,0
|
|
20240102,211800,178926460,4115,4115,4115,4115,0
|
|
20240102,211700,178926460,4115,4115,4115,4115,0
|
|
20240102,211600,178926460,4115,4115,4115,4115,0
|
|
20240102,211500,178926460,4115,4115,4115,4115,0
|
|
20240102,211400,178926460,4115,4115,4115,4115,0
|
|
20240102,211300,178926460,4115,4115,4115,4115,0
|
|
20240102,211200,178926460,4115,4115,4115,4115,0
|
|
20240102,211100,178926460,4115,4115,4115,4115,0
|
|
20240102,211000,178926460,4115,4115,4115,4115,0
|
|
20240102,210900,178926460,4115,4115,4115,4115,0
|
|
20240102,210800,178926460,4115,4115,4115,4115,0
|
|
20240102,210700,178926460,4115,4115,4115,4115,0
|
|
20240102,210600,178926460,4115,4115,4115,4115,0
|
|
20240102,210500,178926460,4115,4115,4115,4115,0
|
|
20240102,210400,178926460,4115,4115,4115,4115,0
|
|
20240102,210300,178926460,4115,4115,4115,4115,0
|
|
20240102,210200,178926460,4115,4115,4115,4115,0
|
|
20240102,210100,178926460,4115,4115,4115,4115,0
|
|
20240102,210000,178926460,4115,4115,4115,4115,0
|
|
20240102,205900,178926460,4115,4115,4115,4115,0
|
|
20240102,205800,178926460,4115,4115,4115,4115,0
|
|
20240102,205700,178926460,4115,4115,4115,4115,0
|
|
20240102,205600,178926460,4115,4115,4115,4115,0
|
|
20240102,205500,178926460,4115,4115,4115,4115,0
|
|
20240102,205400,178926460,4115,4115,4115,4115,0
|
|
20240102,205300,178926460,4115,4115,4115,4115,0
|
|
20240102,205200,178926460,4115,4115,4115,4115,0
|
|
20240102,205100,178926460,4115,4115,4115,4115,0
|
|
20240102,205000,178926460,4115,4115,4115,4115,1319
|
|
20240102,204900,178926460,4115,4115,4115,4115,0
|
|
20240102,204800,178926460,4115,4115,4115,4115,0
|
|
20240102,204700,178926460,4115,4115,4115,4115,0
|
|
20240102,204600,178926460,4115,4115,4115,4115,0
|
|
20240102,204500,178926460,4115,4115,4115,4115,0
|
|
20240102,204400,178926460,4115,4115,4115,4115,0
|
|
20240102,204300,178926460,4115,4115,4115,4115,0
|
|
20240102,204200,178926460,4115,4115,4115,4115,0
|
|
20240102,204100,178926460,4115,4115,4115,4115,0
|
|
20240102,204000,178926460,4115,4115,4115,4115,0
|
|
20240102,203900,178926460,4115,4115,4115,4115,0
|
|
20240102,203800,178926460,4115,4115,4115,4115,0
|
|
20240102,203700,178926460,4115,4115,4115,4115,0
|
|
20240102,203600,178926460,4115,4115,4115,4115,0
|
|
20240102,203500,178926460,4115,4115,4115,4115,0
|
|
20240102,203400,178926460,4115,4115,4115,4115,0
|
|
20240102,203300,178926460,4115,4115,4115,4115,0
|
|
20240102,203200,178926460,4115,4115,4115,4115,0
|
|
20240102,203100,178926460,4115,4115,4115,4115,0
|
|
20240102,203000,178926460,4115,4115,4115,4115,0
|
|
20240102,202900,178926460,4115,4115,4115,4115,0
|
|
20240102,202800,178926460,4115,4115,4115,4115,0
|
|
20240102,202700,178926460,4115,4115,4115,4115,0
|
|
20240102,202600,178926460,4115,4115,4115,4115,0
|
|
20240102,202500,178926460,4115,4115,4115,4115,0
|
|
20240102,202400,178926460,4115,4115,4115,4115,0
|
|
20240102,202300,178926460,4115,4115,4115,4115,0
|
|
20240102,202200,178926460,4115,4115,4115,4115,0
|
|
20240102,202100,178926460,4115,4115,4115,4115,0
|
|
20240102,202000,178926460,4115,4115,4115,4115,1319
|
|
20240102,201900,178926460,4115,4115,4115,4115,0
|
|
20240102,201800,178926460,4115,4115,4115,4115,0
|
|
20240102,201700,178926460,4115,4115,4115,4115,0
|
|
20240102,201600,178926460,4115,4115,4115,4115,0
|
|
20240102,201500,178926460,4115,4115,4115,4115,0
|
|
20240102,201400,178926460,4115,4115,4115,4115,0
|
|
20240102,201300,178926460,4115,4115,4115,4115,0
|
|
20240102,201200,178926460,4115,4115,4115,4115,0
|
|
20240102,201100,178926460,4115,4115,4115,4115,0
|
|
20240102,201000,178926460,4115,4115,4115,4115,0
|
|
20240102,200900,178926460,4115,4115,4115,4115,0
|
|
20240102,200800,178926460,4115,4115,4115,4115,0
|
|
20240102,200700,178926460,4115,4115,4115,4115,0
|
|
20240102,200600,178926460,4115,4115,4115,4115,0
|
|
20240102,200500,178926460,4115,4115,4115,4115,0
|
|
20240102,200400,178926460,4115,4115,4115,4115,0
|
|
20240102,200300,178926460,4115,4115,4115,4115,0
|
|
20240102,200200,178926460,4115,4115,4115,4115,0
|
|
20240102,200100,178926460,4115,4115,4115,4115,0
|
|
20240102,200000,178926460,4115,4115,4115,4115,0
|
|
20240102,195900,178926460,4115,4115,4115,4115,0
|
|
20240102,195800,178926460,4115,4115,4115,4115,0
|
|
20240102,195700,178926460,4115,4115,4115,4115,0
|
|
20240102,195600,178926460,4115,4115,4115,4115,0
|
|
20240102,195500,178926460,4115,4115,4115,4115,0
|
|
20240102,195400,178926460,4115,4115,4115,4115,0
|
|
20240102,195300,178926460,4115,4115,4115,4115,0
|
|
20240102,195200,178926460,4115,4115,4115,4115,0
|
|
20240102,195100,178926460,4115,4115,4115,4115,0
|
|
20240102,195000,178926460,4115,4115,4115,4115,1319
|
|
20240102,194900,178926460,4115,4115,4115,4115,0
|
|
20240102,194800,178926460,4115,4115,4115,4115,0
|
|
20240102,194700,178926460,4115,4115,4115,4115,0
|
|
20240102,194600,178926460,4115,4115,4115,4115,0
|
|
20240102,194500,178926460,4115,4115,4115,4115,0
|
|
20240102,194400,178926460,4115,4115,4115,4115,0
|
|
20240102,194300,178926460,4115,4115,4115,4115,0
|
|
20240102,194200,178926460,4115,4115,4115,4115,0
|
|
20240102,194100,178926460,4115,4115,4115,4115,0
|
|
20240102,194000,178926460,4115,4115,4115,4115,0
|
|
20240102,193900,178926460,4115,4115,4115,4115,0
|
|
20240102,193800,178926460,4115,4115,4115,4115,0
|
|
20240102,193700,178926460,4115,4115,4115,4115,0
|
|
20240102,193600,178926460,4115,4115,4115,4115,0
|
|
20240102,193500,178926460,4115,4115,4115,4115,0
|
|
20240102,193400,178926460,4115,4115,4115,4115,0
|
|
20240102,193300,178926460,4115,4115,4115,4115,0
|
|
20240102,193200,178926460,4115,4115,4115,4115,0
|
|
20240102,193100,178926460,4115,4115,4115,4115,0
|
|
20240102,193000,178926460,4115,4115,4115,4115,0
|
|
20240102,192900,178926460,4115,4115,4115,4115,0
|
|
20240102,192800,178926460,4115,4115,4115,4115,0
|
|
20240102,192700,178926460,4115,4115,4115,4115,0
|
|
20240102,192600,178926460,4115,4115,4115,4115,0
|
|
20240102,192500,178926460,4115,4115,4115,4115,0
|
|
20240102,192400,178926460,4115,4115,4115,4115,0
|
|
20240102,192300,178926460,4115,4115,4115,4115,0
|
|
20240102,192200,178926460,4115,4115,4115,4115,0
|
|
20240102,192100,178926460,4115,4115,4115,4115,0
|
|
20240102,192000,178926460,4115,4115,4115,4115,1319
|
|
20240102,191900,178926460,4115,4115,4115,4115,0
|
|
20240102,191800,178926460,4115,4115,4115,4115,0
|
|
20240102,191700,178926460,4115,4115,4115,4115,0
|
|
20240102,191600,178926460,4115,4115,4115,4115,0
|
|
20240102,191500,178926460,4115,4115,4115,4115,0
|
|
20240102,191400,178926460,4115,4115,4115,4115,0
|
|
20240102,191300,178926460,4115,4115,4115,4115,0
|
|
20240102,191200,178926460,4115,4115,4115,4115,0
|
|
20240102,191100,178926460,4115,4115,4115,4115,0
|
|
20240102,191000,178926460,4115,4115,4115,4115,0
|
|
20240102,190900,178926460,4115,4115,4115,4115,0
|
|
20240102,190800,178926460,4115,4115,4115,4115,0
|
|
20240102,190700,178926460,4115,4115,4115,4115,0
|
|
20240102,190600,178926460,4115,4115,4115,4115,0
|
|
20240102,190500,178926460,4115,4115,4115,4115,0
|
|
20240102,190400,178926460,4115,4115,4115,4115,0
|
|
20240102,190300,178926460,4115,4115,4115,4115,0
|
|
20240102,190200,178926460,4115,4115,4115,4115,0
|
|
20240102,190100,178926460,4115,4115,4115,4115,0
|
|
20240102,190000,178926460,4115,4115,4115,4115,0
|
|
20240102,185900,178926460,4115,4115,4115,4115,0
|
|
20240102,185800,178926460,4115,4115,4115,4115,0
|
|
20240102,185700,178926460,4115,4115,4115,4115,0
|
|
20240102,185600,178926460,4115,4115,4115,4115,0
|
|
20240102,185500,178926460,4115,4115,4115,4115,0
|
|
20240102,185400,178926460,4115,4115,4115,4115,0
|
|
20240102,185300,178926460,4115,4115,4115,4115,0
|
|
20240102,185200,178926460,4115,4115,4115,4115,0
|
|
20240102,185100,178926460,4115,4115,4115,4115,0
|
|
20240102,185000,178926460,4115,4115,4115,4115,1319
|
|
20240102,184900,178926460,4115,4115,4115,4115,0
|
|
20240102,184800,178926460,4115,4115,4115,4115,0
|
|
20240102,184700,178926460,4115,4115,4115,4115,0
|
|
20240102,184600,178926460,4115,4115,4115,4115,0
|
|
20240102,184500,178926460,4115,4115,4115,4115,0
|
|
20240102,184400,178926460,4115,4115,4115,4115,0
|
|
20240102,184300,178926460,4115,4115,4115,4115,0
|
|
20240102,184200,178926460,4115,4115,4115,4115,0
|
|
20240102,184100,178926460,4115,4115,4115,4115,0
|
|
20240102,184000,178926460,4115,4115,4115,4115,0
|
|
20240102,183900,178926460,4115,4115,4115,4115,0
|
|
20240102,183800,178926460,4115,4115,4115,4115,0
|
|
20240102,183700,178926460,4115,4115,4115,4115,0
|
|
20240102,183600,178926460,4115,4115,4115,4115,0
|
|
20240102,183500,178926460,4115,4115,4115,4115,0
|
|
20240102,183400,178926460,4115,4115,4115,4115,0
|
|
20240102,183300,178926460,4115,4115,4115,4115,0
|
|
20240102,183200,178926460,4115,4115,4115,4115,0
|
|
20240102,183100,178926460,4115,4115,4115,4115,0
|
|
20240102,183000,178926460,4115,4115,4115,4115,0
|
|
20240102,182900,178926460,4115,4115,4115,4115,0
|
|
20240102,182800,178926460,4115,4115,4115,4115,0
|
|
20240102,182700,178926460,4115,4115,4115,4115,0
|
|
20240102,182600,178926460,4115,4115,4115,4115,0
|
|
20240102,182500,178926460,4115,4115,4115,4115,0
|
|
20240102,182400,178926460,4115,4115,4115,4115,0
|
|
20240102,182300,178926460,4115,4115,4115,4115,0
|
|
20240102,182200,178926460,4115,4115,4115,4115,0
|
|
20240102,182100,178926460,4115,4115,4115,4115,0
|
|
20240102,182000,178926460,4115,4115,4115,4115,1319
|
|
20240102,181900,178926460,4115,4115,4115,4115,0
|
|
20240102,181800,178926460,4115,4115,4115,4115,0
|
|
20240102,181700,178926460,4115,4115,4115,4115,0
|
|
20240102,181600,178926460,4115,4115,4115,4115,0
|
|
20240102,181500,178926460,4115,4115,4115,4115,0
|
|
20240102,181400,178926460,4115,4115,4115,4115,0
|
|
20240102,181300,178926460,4115,4115,4115,4115,0
|
|
20240102,181200,178926460,4115,4115,4115,4115,0
|
|
20240102,181100,178926460,4115,4115,4115,4115,0
|
|
20240102,181000,178926460,4115,4115,4115,4115,0
|
|
20240102,180900,178926460,4115,4115,4115,4115,0
|
|
20240102,180800,178926460,4115,4115,4115,4115,0
|
|
20240102,180700,178926460,4115,4115,4115,4115,0
|
|
20240102,180600,178926460,4115,4115,4115,4115,0
|
|
20240102,180500,178926460,4115,4115,4115,4115,0
|
|
20240102,180400,178926460,4115,4115,4115,4115,0
|
|
20240102,180300,178926460,4115,4115,4115,4115,0
|
|
20240102,180200,178926460,4115,4115,4115,4115,0
|
|
20240102,180100,178926460,4115,4115,4115,4115,0
|
|
20240102,180000,178926460,4115,4115,4115,4115,0
|
|
20240102,175900,178926460,4115,4115,4115,4115,0
|
|
20240102,175800,178926460,4115,4115,4115,4115,0
|
|
20240102,175700,178926460,4115,4115,4115,4115,0
|
|
20240102,175600,178926460,4115,4115,4115,4115,0
|
|
20240102,175500,178926460,4115,4115,4115,4115,0
|
|
20240102,175400,178926460,4115,4115,4115,4115,0
|
|
20240102,175300,178926460,4115,4115,4115,4115,0
|
|
20240102,175200,178926460,4115,4115,4115,4115,0
|
|
20240102,175100,178926460,4115,4115,4115,4115,0
|
|
20240102,175000,178926460,4115,4115,4115,4115,1319
|
|
20240102,174900,178926460,4115,4115,4115,4115,0
|
|
20240102,174800,178926460,4115,4115,4115,4115,0
|
|
20240102,174700,178926460,4115,4115,4115,4115,0
|
|
20240102,174600,178926460,4115,4115,4115,4115,0
|
|
20240102,174500,178926460,4115,4115,4115,4115,0
|
|
20240102,174400,178926460,4115,4115,4115,4115,0
|
|
20240102,174300,178926460,4115,4115,4115,4115,0
|
|
20240102,174200,178926460,4115,4115,4115,4115,0
|
|
20240102,174100,178926460,4115,4115,4115,4115,0
|
|
20240102,174000,178926460,4115,4115,4115,4115,0
|
|
20240102,173900,178926460,4115,4115,4115,4115,0
|
|
20240102,173800,178926460,4115,4115,4115,4115,0
|
|
20240102,173700,178926460,4115,4115,4115,4115,0
|
|
20240102,173600,178926460,4115,4115,4115,4115,0
|
|
20240102,173500,178926460,4115,4115,4115,4115,0
|
|
20240102,173400,178926460,4115,4115,4115,4115,0
|
|
20240102,173300,178926460,4115,4115,4115,4115,0
|
|
20240102,173200,178926460,4115,4115,4115,4115,0
|
|
20240102,173100,178926460,4115,4115,4115,4115,0
|
|
20240102,173000,178926460,4115,4115,4115,4115,0
|
|
20240102,172900,178926460,4115,4115,4115,4115,0
|
|
20240102,172800,178926460,4115,4115,4115,4115,0
|
|
20240102,172700,178926460,4115,4115,4115,4115,0
|
|
20240102,172600,178926460,4115,4115,4115,4115,0
|
|
20240102,172500,178926460,4115,4115,4115,4115,0
|
|
20240102,172400,178926460,4115,4115,4115,4115,0
|
|
20240102,172300,178926460,4115,4115,4115,4115,0
|
|
20240102,172200,178926460,4115,4115,4115,4115,0
|
|
20240102,172100,178926460,4115,4115,4115,4115,0
|
|
20240102,172000,178926460,4115,4115,4115,4115,1319
|
|
20240102,171900,178926460,4115,4115,4115,4115,0
|
|
20240102,171800,178926460,4115,4115,4115,4115,0
|
|
20240102,171700,178926460,4115,4115,4115,4115,0
|
|
20240102,171600,178926460,4115,4115,4115,4115,0
|
|
20240102,171500,178926460,4115,4115,4115,4115,0
|
|
20240102,171400,178926460,4115,4115,4115,4115,0
|
|
20240102,171300,178926460,4115,4115,4115,4115,0
|
|
20240102,171200,178926460,4115,4115,4115,4115,0
|
|
20240102,171100,178926460,4115,4115,4115,4115,0
|
|
20240102,171000,178926460,4115,4115,4115,4115,0
|
|
20240102,170900,178926460,4115,4115,4115,4115,0
|
|
20240102,170800,178926460,4115,4115,4115,4115,0
|
|
20240102,170700,178926460,4115,4115,4115,4115,0
|
|
20240102,170600,178926460,4115,4115,4115,4115,0
|
|
20240102,170500,178926460,4115,4115,4115,4115,0
|
|
20240102,170400,178926460,4115,4115,4115,4115,0
|
|
20240102,170300,178926460,4115,4115,4115,4115,0
|
|
20240102,170200,178926460,4115,4115,4115,4115,0
|
|
20240102,170100,178926460,4115,4115,4115,4115,0
|
|
20240102,170000,178926460,4115,4115,4115,4115,0
|
|
20240102,165900,178926460,4115,4115,4115,4115,0
|
|
20240102,165800,178926460,4115,4115,4115,4115,0
|
|
20240102,165700,178926460,4115,4115,4115,4115,0
|
|
20240102,165600,178926460,4115,4115,4115,4115,0
|
|
20240102,165500,178926460,4115,4115,4115,4115,0
|
|
20240102,165400,178926460,4115,4115,4115,4115,0
|
|
20240102,165300,178926460,4115,4115,4115,4115,0
|
|
20240102,165200,178926460,4115,4115,4115,4115,0
|
|
20240102,165100,178926460,4115,4115,4115,4115,0
|
|
20240102,165000,178926460,4115,4115,4115,4115,1319
|
|
20240102,164900,178926460,4115,4115,4115,4115,0
|
|
20240102,164800,178926460,4115,4115,4115,4115,0
|
|
20240102,164700,178926460,4115,4115,4115,4115,0
|
|
20240102,164600,178926460,4115,4115,4115,4115,0
|
|
20240102,164500,178926460,4115,4115,4115,4115,0
|
|
20240102,164400,178926460,4115,4115,4115,4115,0
|
|
20240102,164300,178926460,4115,4115,4115,4115,0
|
|
20240102,164200,178926460,4115,4115,4115,4115,0
|
|
20240102,164100,178926460,4115,4115,4115,4115,0
|
|
20240102,164000,178926460,4115,4115,4115,4115,0
|
|
20240102,163900,178926460,4115,4115,4115,4115,0
|
|
20240102,163800,178926460,4115,4115,4115,4115,0
|
|
20240102,163700,178926460,4115,4115,4115,4115,0
|
|
20240102,163600,178926460,4115,4115,4115,4115,0
|
|
20240102,163500,178926460,4115,4115,4115,4115,0
|
|
20240102,163400,178926460,4115,4115,4115,4115,0
|
|
20240102,163300,178926460,4115,4115,4115,4115,0
|
|
20240102,163200,178926460,4115,4115,4115,4115,0
|
|
20240102,163100,178926460,4115,4115,4115,4115,0
|
|
20240102,163000,178926460,4115,4115,4115,4115,0
|
|
20240102,162900,178926460,4115,4115,4115,4115,0
|
|
20240102,162800,178926460,4115,4115,4115,4115,0
|
|
20240102,162700,178926460,4115,4115,4115,4115,0
|
|
20240102,162600,178926460,4115,4115,4115,4115,0
|
|
20240102,162500,178926460,4115,4115,4115,4115,0
|
|
20240102,162400,178926460,4115,4115,4115,4115,0
|
|
20240102,162300,178926460,4115,4115,4115,4115,0
|
|
20240102,162200,178926460,4115,4115,4115,4115,0
|
|
20240102,162100,178926460,4115,4115,4115,4115,0
|
|
20240102,162000,178926460,4115,4115,4115,4115,1319
|
|
20240102,161900,178926460,4115,4115,4115,4115,0
|
|
20240102,161800,178926460,4115,4115,4115,4115,0
|
|
20240102,161700,178926460,4115,4115,4115,4115,0
|
|
20240102,161600,178926460,4115,4115,4115,4115,0
|
|
20240102,161500,178926460,4115,4115,4115,4115,0
|
|
20240102,161400,178926460,4115,4115,4115,4115,0
|
|
20240102,161300,178926460,4115,4115,4115,4115,0
|
|
20240102,161200,178926460,4115,4115,4115,4115,0
|
|
20240102,161100,178926460,4115,4115,4115,4115,0
|
|
20240102,161000,178926460,4115,4115,4115,4115,0
|
|
20240102,160900,178926460,4115,4115,4115,4115,0
|
|
20240102,160800,178926460,4115,4115,4115,4115,0
|
|
20240102,160700,178926460,4115,4115,4115,4115,0
|
|
20240102,160600,178926460,4115,4115,4115,4115,0
|
|
20240102,160500,178926460,4115,4115,4115,4115,0
|
|
20240102,160400,178926460,4115,4115,4115,4115,0
|
|
20240102,160300,178926460,4115,4115,4115,4115,0
|
|
20240102,160200,178926460,4115,4115,4115,4115,0
|
|
20240102,160100,178926460,4115,4115,4115,4115,0
|
|
20240102,160000,178926460,4115,4115,4115,4115,0
|
|
20240102,155900,178926460,4115,4115,4115,4115,0
|
|
20240102,155800,178926460,4115,4115,4115,4115,0
|
|
20240102,155700,178926460,4115,4115,4115,4115,0
|
|
20240102,155600,178926460,4115,4115,4115,4115,0
|
|
20240102,155500,178926460,4115,4115,4115,4115,0
|
|
20240102,155400,178926460,4115,4115,4115,4115,0
|
|
20240102,155300,178926460,4115,4115,4115,4115,0
|
|
20240102,155200,178926460,4115,4115,4115,4115,0
|
|
20240102,155100,178926460,4115,4115,4115,4115,0
|
|
20240102,155000,178926460,4115,4115,4115,4115,1319
|
|
20240102,154900,178926460,4115,4115,4115,4115,0
|
|
20240102,154800,178926460,4115,4115,4115,4115,0
|
|
20240102,154700,178926460,4115,4115,4115,4115,0
|
|
20240102,154600,178926460,4115,4115,4115,4115,0
|
|
20240102,154500,178926460,4115,4115,4115,4115,0
|
|
20240102,154400,178926460,4115,4115,4115,4115,0
|
|
20240102,154300,178926460,4115,4115,4115,4115,0
|
|
20240102,154200,178926460,4115,4115,4115,4115,0
|
|
20240102,154100,178926460,4115,4115,4115,4115,0
|
|
20240102,154000,178926460,4115,4115,4115,4115,0
|
|
20240102,153900,178926460,4115,4115,4115,4115,0
|
|
20240102,153800,178926460,4115,4115,4115,4115,0
|
|
20240102,153700,178926460,4115,4115,4115,4115,0
|
|
20240102,153600,178926460,4115,4115,4115,4115,0
|
|
20240102,153500,178926460,4115,4115,4115,4115,0
|
|
20240102,153400,178926460,4115,4115,4115,4115,0
|
|
20240102,153300,178926460,4115,4115,4115,4115,0
|
|
20240102,153200,178926460,4115,4115,4115,4115,0
|
|
20240102,153100,178926460,4115,4115,4115,4115,0
|
|
20240102,153000,178926460,4115,4115,4115,4115,1319
|
|
20240102,152900,173498775,4120,4120,4120,4120,0
|
|
20240102,152800,173498775,4120,4120,4120,4120,0
|
|
20240102,152700,173498775,4120,4120,4120,4120,0
|
|
20240102,152600,173498775,4120,4120,4120,4120,0
|
|
20240102,152500,173498775,4120,4120,4120,4120,0
|
|
20240102,152400,173498775,4120,4120,4120,4120,0
|
|
20240102,152300,173498775,4120,4120,4120,4120,0
|
|
20240102,152200,173498775,4120,4120,4120,4120,0
|
|
20240102,152100,173498775,4120,4120,4120,4120,0
|
|
20240102,152000,173498775,4120,4120,4120,4120,0
|
|
20240102,151900,173498775,4120,4120,4120,4120,100
|
|
20240102,151800,173086775,4110,4110,4110,4110,0
|
|
20240102,151700,173086775,4110,4110,4110,4110,103
|
|
20240102,151600,172663445,4125,4125,4125,4125,5
|
|
20240102,151500,172642820,4125,4125,4125,4125,27
|
|
20240102,151400,172531445,4120,4110,4120,4105,360
|
|
20240102,151300,171051545,4110,4105,4110,4105,394
|
|
20240102,151200,169432255,4105,4105,4105,4105,329
|
|
20240102,151100,168081710,4105,4105,4105,4105,72
|
|
20240102,151000,167786150,4100,4100,4100,4100,0
|
|
20240102,150900,167786150,4100,4100,4100,4100,25
|
|
20240102,150800,167683650,4100,4100,4100,4100,25
|
|
20240102,150700,167581150,4105,4105,4105,4105,557
|
|
20240102,150600,165294665,4110,4110,4110,4110,646
|
|
20240102,150500,162639605,4110,4110,4110,4110,0
|
|
20240102,150400,162639605,4110,4110,4110,4110,0
|
|
20240102,150300,162639605,4110,4110,4110,4110,150
|
|
20240102,150200,162023105,4115,4115,4115,4115,0
|
|
20240102,150100,162023105,4115,4115,4115,4115,10
|
|
20240102,150000,161981955,4105,4105,4105,4105,0
|
|
20240102,145900,161981955,4105,4105,4105,4105,0
|
|
20240102,145800,161981955,4105,4105,4105,4105,0
|
|
20240102,145700,161981955,4105,4105,4105,4105,0
|
|
20240102,145600,161981955,4105,4105,4105,4105,0
|
|
20240102,145500,161981955,4105,4105,4105,4105,0
|
|
20240102,145400,161981955,4105,4105,4105,4105,0
|
|
20240102,145300,161981955,4105,4105,4105,4105,0
|
|
20240102,145200,161981955,4105,4105,4105,4105,0
|
|
20240102,145100,161981955,4105,4105,4105,4105,8
|
|
20240102,145000,161949115,4115,4115,4115,4115,12
|
|
20240102,144900,161899735,4110,4110,4110,4110,739
|
|
20240102,144800,158862445,4110,4110,4110,4110,10
|
|
20240102,144700,158821345,4110,4110,4110,4110,1
|
|
20240102,144600,158817235,4100,4100,4100,4100,697
|
|
20240102,144500,155959535,4100,4100,4100,4100,0
|
|
20240102,144400,155959535,4100,4100,4100,4100,0
|
|
20240102,144300,155959535,4100,4100,4100,4100,1
|
|
20240102,144200,155955435,4100,4100,4100,4100,0
|
|
20240102,144100,155955435,4100,4100,4100,4100,0
|
|
20240102,144000,155955435,4100,4100,4100,4100,0
|
|
20240102,143900,155955435,4100,4100,4100,4100,0
|
|
20240102,143800,155955435,4100,4100,4100,4100,0
|
|
20240102,143700,155955435,4100,4100,4100,4100,0
|
|
20240102,143600,155955435,4100,4100,4100,4100,0
|
|
20240102,143500,155955435,4100,4100,4100,4100,0
|
|
20240102,143400,155955435,4100,4100,4100,4100,555
|
|
20240102,143300,153679935,4100,4100,4100,4100,500
|
|
20240102,143200,151629935,4100,4100,4100,4100,998
|
|
20240102,143100,147538135,4100,4100,4100,4100,241
|
|
20240102,143000,146550035,4100,4100,4100,4100,4
|
|
20240102,142900,146533635,4100,4100,4100,4100,1
|
|
20240102,142800,146529535,4100,4100,4100,4100,0
|
|
20240102,142700,146529535,4100,4100,4100,4100,0
|
|
20240102,142600,146529535,4100,4100,4100,4100,200
|
|
20240102,142500,145709535,4095,4095,4095,4095,0
|
|
20240102,142400,145709535,4095,4115,4115,4095,2658
|
|
20240102,142300,134799540,4120,4120,4120,4120,100
|
|
20240102,142200,134387540,4120,4120,4120,4120,8
|
|
20240102,142100,134354580,4120,4120,4120,4120,10
|
|
20240102,142000,134313380,4120,4115,4120,4115,47
|
|
20240102,141900,134119925,4120,4125,4125,4120,58
|
|
20240102,141800,133880940,4120,4120,4120,4120,25
|
|
20240102,141700,133777940,4120,4120,4120,4120,0
|
|
20240102,141600,133777940,4120,4120,4120,4120,0
|
|
20240102,141500,133777940,4120,4120,4120,4120,0
|
|
20240102,141400,133777940,4120,4120,4120,4120,0
|
|
20240102,141300,133777940,4120,4125,4125,4120,204
|
|
20240102,141200,132936960,4125,4125,4125,4125,0
|
|
20240102,141100,132936960,4125,4125,4125,4125,0
|
|
20240102,141000,132936960,4125,4125,4125,4125,0
|
|
20240102,140900,132936960,4125,4125,4125,4125,0
|
|
20240102,140800,132936960,4125,4125,4125,4125,0
|
|
20240102,140700,132936960,4125,4125,4125,4125,1
|
|
20240102,140600,132932835,4115,4115,4115,4115,0
|
|
20240102,140500,132932835,4115,4115,4115,4115,0
|
|
20240102,140400,132932835,4115,4115,4115,4115,0
|
|
20240102,140300,132932835,4115,4115,4115,4115,0
|
|
20240102,140200,132932835,4115,4115,4115,4115,0
|
|
20240102,140100,132932835,4115,4115,4115,4115,0
|
|
20240102,140000,132932835,4115,4115,4115,4115,0
|
|
20240102,135900,132932835,4115,4115,4115,4115,0
|
|
20240102,135800,132932835,4115,4115,4115,4115,0
|
|
20240102,135700,132932835,4115,4115,4115,4115,0
|
|
20240102,135600,132932835,4115,4115,4115,4115,0
|
|
20240102,135500,132932835,4115,4120,4120,4115,99
|
|
20240102,135400,132525445,4125,4125,4125,4125,3
|
|
20240102,135300,132513070,4125,4125,4125,4125,0
|
|
20240102,135200,132513070,4125,4125,4125,4125,0
|
|
20240102,135100,132513070,4125,4125,4125,4125,0
|
|
20240102,135000,132513070,4125,4125,4125,4125,0
|
|
20240102,134900,132513070,4125,4120,4125,4120,751
|
|
20240102,134800,129417510,4125,4125,4125,4125,7
|
|
20240102,134700,129388635,4115,4115,4115,4115,0
|
|
20240102,134600,129388635,4115,4115,4115,4115,130
|
|
20240102,134500,128853685,4115,4115,4115,4115,0
|
|
20240102,134400,128853685,4115,4115,4115,4115,0
|
|
20240102,134300,128853685,4115,4125,4125,4115,2
|
|
20240102,134200,128845445,4125,4125,4125,4125,0
|
|
20240102,134100,128845445,4125,4125,4125,4125,0
|
|
20240102,134000,128845445,4125,4125,4125,4125,0
|
|
20240102,133900,128845445,4125,4125,4125,4125,0
|
|
20240102,133800,128845445,4125,4125,4125,4125,0
|
|
20240102,133700,128845445,4125,4125,4125,4125,0
|
|
20240102,133600,128845445,4125,4125,4125,4125,5
|
|
20240102,133500,128824820,4130,4130,4130,4130,0
|
|
20240102,133400,128824820,4130,4130,4130,4130,0
|
|
20240102,133300,128824820,4130,4130,4130,4130,2
|
|
20240102,133200,128816560,4130,4130,4130,4130,2
|
|
20240102,133100,128808300,4125,4125,4125,4125,0
|
|
20240102,133000,128808300,4125,4120,4125,4120,1221
|
|
20240102,132900,123777255,4125,4125,4125,4125,0
|
|
20240102,132800,123777255,4125,4125,4125,4125,2
|
|
20240102,132700,123769005,4105,4105,4105,4105,20
|
|
20240102,132600,123686905,4105,4105,4105,4105,30
|
|
20240102,132500,123563755,4105,4105,4105,4105,30
|
|
20240102,132400,123440605,4110,4110,4110,4110,10
|
|
20240102,132300,123399505,4110,4110,4110,4110,0
|
|
20240102,132200,123399505,4110,4110,4110,4110,0
|
|
20240102,132100,123399505,4110,4110,4110,4110,11
|
|
20240102,132000,123354295,4110,4125,4125,4110,572
|
|
20240102,131900,121002060,4125,4125,4125,4125,0
|
|
20240102,131800,121002060,4125,4125,4125,4125,0
|
|
20240102,131700,121002060,4125,4125,4125,4125,0
|
|
20240102,131600,121002060,4125,4125,4125,4125,0
|
|
20240102,131500,121002060,4125,4125,4125,4125,51
|
|
20240102,131400,120791685,4125,4125,4125,4125,0
|
|
20240102,131300,120791685,4125,4125,4125,4125,36
|
|
20240102,131200,120643185,4125,4125,4125,4125,0
|
|
20240102,131100,120643185,4125,4125,4125,4125,64
|
|
20240102,131000,120379185,4130,4130,4130,4130,1
|
|
20240102,130900,120375055,4130,4130,4130,4130,49
|
|
20240102,130800,120172685,4130,4130,4130,4130,10
|
|
20240102,130700,120131385,4130,4130,4130,4130,0
|
|
20240102,130600,120131385,4130,4130,4130,4130,0
|
|
20240102,130500,120131385,4130,4130,4130,4130,29
|
|
20240102,130400,120011615,4130,4135,4135,4130,13
|
|
20240102,130300,119957910,4135,4135,4135,4135,0
|
|
20240102,130200,119957910,4135,4135,4135,4135,0
|
|
20240102,130100,119957910,4135,4135,4135,4135,0
|
|
20240102,130000,119957910,4135,4135,4135,4135,916
|
|
20240102,125900,116170250,4140,4100,4140,4100,3781
|
|
20240102,125800,100546990,4100,4100,4100,4100,100
|
|
20240102,125700,100136990,4100,4100,4100,4100,0
|
|
20240102,125600,100136990,4100,4100,4100,4100,0
|
|
20240102,125500,100136990,4100,4100,4100,4100,0
|
|
20240102,125400,100136990,4100,4100,4100,4100,0
|
|
20240102,125300,100136990,4100,4100,4100,4100,0
|
|
20240102,125200,100136990,4100,4100,4100,4100,0
|
|
20240102,125100,100136990,4100,4100,4100,4100,0
|
|
20240102,125000,100136990,4100,4100,4100,4100,0
|
|
20240102,124900,100136990,4100,4100,4100,4100,0
|
|
20240102,124800,100136990,4100,4100,4100,4100,374
|
|
20240102,124700,98603590,4090,4090,4090,4090,1
|
|
20240102,124600,98599500,4090,4090,4090,4090,0
|
|
20240102,124500,98599500,4090,4090,4090,4090,185
|
|
20240102,124400,97842850,4085,4085,4085,4085,0
|
|
20240102,124300,97842850,4085,4085,4085,4085,0
|
|
20240102,124200,97842850,4085,4090,4090,4085,422
|
|
20240102,124100,96118915,4090,4090,4090,4090,100
|
|
20240102,124000,95709915,4090,4090,4090,4090,0
|
|
20240102,123900,95709915,4090,4090,4090,4090,0
|
|
20240102,123800,95709915,4090,4090,4090,4090,0
|
|
20240102,123700,95709915,4090,4090,4090,4090,0
|
|
20240102,123600,95709915,4090,4090,4090,4090,0
|
|
20240102,123500,95709915,4090,4090,4090,4090,0
|
|
20240102,123400,95709915,4090,4090,4090,4090,0
|
|
20240102,123300,95709915,4090,4090,4090,4090,257
|
|
20240102,123200,94658785,4090,4090,4090,4090,0
|
|
20240102,123100,94658785,4090,4090,4090,4090,50
|
|
20240102,123000,94454285,4090,4090,4090,4090,100
|
|
20240102,122900,94045285,4090,4090,4090,4090,0
|
|
20240102,122800,94045285,4090,4090,4090,4090,0
|
|
20240102,122700,94045285,4090,4090,4090,4090,209
|
|
20240102,122600,93190475,4095,4095,4095,4095,1
|
|
20240102,122500,93186380,4100,4100,4100,4100,0
|
|
20240102,122400,93186380,4100,4100,4100,4100,17
|
|
20240102,122300,93116680,4100,4100,4100,4100,9
|
|
20240102,122200,93079780,4100,4100,4100,4100,0
|
|
20240102,122100,93079780,4100,4100,4100,4100,0
|
|
20240102,122000,93079780,4100,4100,4100,4100,0
|
|
20240102,121900,93079780,4100,4100,4100,4100,400
|
|
20240102,121800,91439780,4100,4100,4100,4100,2
|
|
20240102,121700,91431580,4100,4100,4100,4100,50
|
|
20240102,121600,91226580,4100,4100,4100,4100,0
|
|
20240102,121500,91226580,4100,4100,4100,4100,4
|
|
20240102,121400,91210180,4100,4100,4100,4100,0
|
|
20240102,121300,91210180,4100,4100,4100,4100,0
|
|
20240102,121200,91210180,4100,4100,4100,4100,0
|
|
20240102,121100,91210180,4100,4100,4100,4100,50
|
|
20240102,121000,91005180,4120,4120,4120,4120,0
|
|
20240102,120900,91005180,4120,4120,4120,4120,30
|
|
20240102,120800,90881580,4095,4095,4095,4095,0
|
|
20240102,120700,90881580,4095,4095,4095,4095,0
|
|
20240102,120600,90881580,4095,4095,4095,4095,0
|
|
20240102,120500,90881580,4095,4095,4095,4095,0
|
|
20240102,120400,90881580,4095,4095,4095,4095,13
|
|
20240102,120300,90828345,4095,4095,4095,4095,0
|
|
20240102,120200,90828345,4095,4095,4095,4095,0
|
|
20240102,120100,90828345,4095,4095,4095,4095,50
|
|
20240102,120000,90623595,4095,4095,4095,4095,0
|
|
20240102,115900,90623595,4095,4110,4120,4095,249
|
|
20240102,115800,89599440,4110,4110,4110,4110,0
|
|
20240102,115700,89599440,4110,4120,4120,4110,3
|
|
20240102,115600,89587090,4115,4115,4115,4115,100
|
|
20240102,115500,89175590,4115,4115,4115,4110,239
|
|
20240102,115400,88192675,4115,4110,4115,4110,377
|
|
20240102,115300,86641375,4110,4100,4110,4100,461
|
|
20240102,115200,84750105,4095,4095,4095,4095,0
|
|
20240102,115100,84750105,4095,4095,4095,4095,70
|
|
20240102,115000,84463455,4095,4090,4095,4090,423
|
|
20240102,114900,82732785,4090,4090,4090,4090,0
|
|
20240102,114800,82732785,4090,4090,4090,4090,0
|
|
20240102,114700,82732785,4090,4090,4090,4090,0
|
|
20240102,114600,82732785,4090,4090,4090,4090,0
|
|
20240102,114500,82732785,4090,4090,4090,4090,0
|
|
20240102,114400,82732785,4090,4090,4090,4090,0
|
|
20240102,114300,82732785,4090,4090,4090,4090,0
|
|
20240102,114200,82732785,4090,4090,4090,4090,0
|
|
20240102,114100,82732785,4090,4090,4090,4090,0
|
|
20240102,114000,82732785,4090,4090,4090,4090,0
|
|
20240102,113900,82732785,4090,4090,4090,4090,0
|
|
20240102,113800,82732785,4090,4090,4090,4090,177
|
|
20240102,113700,82008855,4090,4090,4090,4090,24
|
|
20240102,113600,81910695,4090,4090,4090,4090,113
|
|
20240102,113500,81448525,4090,4090,4090,4090,0
|
|
20240102,113400,81448525,4090,4090,4090,4090,1
|
|
20240102,113300,81444435,4060,4065,4065,4060,200
|
|
20240102,113200,80631995,4060,4060,4060,4060,0
|
|
20240102,113100,80631995,4060,4060,4060,4060,0
|
|
20240102,113000,80631995,4060,4090,4090,4060,1303
|
|
20240102,112900,75337525,4090,4090,4090,4090,0
|
|
20240102,112800,75337525,4090,4090,4090,4090,0
|
|
20240102,112700,75337525,4090,4090,4090,4090,0
|
|
20240102,112600,75337525,4090,4090,4090,4090,6
|
|
20240102,112500,75312985,4090,4090,4090,4090,0
|
|
20240102,112400,75312985,4090,4090,4090,4090,207
|
|
20240102,112300,74466355,4085,4085,4085,4085,0
|
|
20240102,112200,74466355,4085,4085,4085,4085,247
|
|
20240102,112100,73457360,4085,4085,4085,4085,0
|
|
20240102,112000,73457360,4085,4085,4085,4085,0
|
|
20240102,111900,73457360,4085,4085,4085,4085,1
|
|
20240102,111800,73453275,4055,4060,4060,4055,2580
|
|
20240102,111700,62978500,4085,4085,4085,4085,0
|
|
20240102,111600,62978500,4085,4085,4085,4085,0
|
|
20240102,111500,62978500,4085,4085,4085,4085,10
|
|
20240102,111400,62937650,4085,4085,4085,4085,0
|
|
20240102,111300,62937650,4085,4085,4085,4085,0
|
|
20240102,111200,62937650,4085,4085,4085,4085,0
|
|
20240102,111100,62937650,4085,4085,4085,4085,11
|
|
20240102,111000,62892715,4085,4085,4085,4085,0
|
|
20240102,110900,62892715,4085,4085,4085,4085,1
|
|
20240102,110800,62888630,4060,4060,4060,4060,0
|
|
20240102,110700,62888630,4060,4060,4060,4060,0
|
|
20240102,110600,62888630,4060,4060,4060,4060,0
|
|
20240102,110500,62888630,4060,4060,4060,4060,123
|
|
20240102,110400,62389250,4060,4060,4060,4060,0
|
|
20240102,110300,62389250,4060,4065,4065,4060,19
|
|
20240102,110200,62312060,4060,4060,4060,4060,0
|
|
20240102,110100,62312060,4060,4060,4060,4060,124
|
|
20240102,110000,61808620,4060,4065,4065,4060,500
|
|
20240102,105900,59776470,4070,4070,4070,4070,1826
|
|
20240102,105800,52344650,4085,4085,4085,4085,3
|
|
20240102,105700,52332395,4075,4075,4075,4075,4
|
|
20240102,105600,52316095,4075,4070,4075,4070,18
|
|
20240102,105500,52242820,4070,4070,4070,4070,0
|
|
20240102,105400,52242820,4070,4070,4070,4070,0
|
|
20240102,105300,52242820,4070,4075,4075,4070,398
|
|
20240102,105200,50621835,4080,4080,4080,4080,7
|
|
20240102,105100,50593275,4085,4085,4085,4085,0
|
|
20240102,105000,50593275,4085,4085,4085,4085,6
|
|
20240102,104900,50568765,4090,4090,4090,4090,3
|
|
20240102,104800,50556495,4090,4090,4090,4090,1
|
|
20240102,104700,50552405,4090,4090,4090,4090,2
|
|
20240102,104600,50544225,4090,4070,4090,4070,128
|
|
20240102,104500,50023165,4070,4070,4070,4070,0
|
|
20240102,104400,50023165,4070,4075,4075,4070,25
|
|
20240102,104300,49921400,4080,4080,4080,4080,208
|
|
20240102,104200,49072760,4080,4080,4080,4080,0
|
|
20240102,104100,49072760,4080,4080,4080,4080,1
|
|
20240102,104000,49068680,4070,4070,4070,4070,0
|
|
20240102,103900,49068680,4070,4070,4070,4070,565
|
|
20240102,103800,46769130,4080,4080,4080,4080,0
|
|
20240102,103700,46769130,4080,4080,4080,4080,0
|
|
20240102,103600,46769130,4080,4080,4080,4080,0
|
|
20240102,103500,46769130,4080,4080,4080,4080,1
|
|
20240102,103400,46765050,4070,4090,4090,4070,3790
|
|
20240102,103300,31333595,4090,4090,4090,4090,6
|
|
20240102,103200,31309055,4090,4090,4090,4090,0
|
|
20240102,103100,31309055,4090,4090,4090,4090,20
|
|
20240102,103000,31227255,4085,4085,4085,4085,0
|
|
20240102,102900,31227255,4085,4085,4085,4085,0
|
|
20240102,102800,31227255,4085,4085,4085,4085,167
|
|
20240102,102700,30545060,4085,4085,4085,4085,88
|
|
20240102,102600,30185580,4080,4085,4085,4080,158
|
|
20240102,102500,29540200,4085,4085,4085,4085,141
|
|
20240102,102400,28964215,4085,4085,4085,4085,201
|
|
20240102,102300,28143130,4090,4090,4090,4090,2
|
|
20240102,102200,28134950,4095,4095,4095,4095,10
|
|
20240102,102100,28094000,4100,4100,4100,4100,0
|
|
20240102,102000,28094000,4100,4100,4100,4100,0
|
|
20240102,101900,28094000,4100,4100,4100,4100,0
|
|
20240102,101800,28094000,4100,4080,4100,4080,101
|
|
20240102,101700,27681900,4080,4080,4080,4080,2
|
|
20240102,101600,27673740,4080,4090,4090,4080,1000
|
|
20240102,101500,23593695,4080,4080,4080,4080,0
|
|
20240102,101400,23593695,4080,4080,4080,4080,4
|
|
20240102,101300,23577375,4080,4080,4080,4080,0
|
|
20240102,101200,23577375,4080,4090,4090,4080,550
|
|
20240102,101100,21328165,4080,4080,4080,4080,8
|
|
20240102,101000,21295525,4080,4080,4080,4080,0
|
|
20240102,100900,21295525,4080,4070,4080,4070,5
|
|
20240102,100800,21275155,4075,4080,4080,4075,450
|
|
20240102,100700,19440255,4080,4080,4080,4080,0
|
|
20240102,100600,19440255,4080,4075,4080,4075,1578
|
|
20240102,100500,13002515,4075,4075,4075,4075,100
|
|
20240102,100400,12595015,4075,4070,4085,4070,1094
|
|
20240102,100300,8131255,4050,4050,4050,4050,0
|
|
20240102,100200,8131255,4050,4050,4050,4050,156
|
|
20240102,100100,7499455,4050,4060,4060,4050,270
|
|
20240102,100000,6405435,4045,4080,4080,4045,1578
|