683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,212000,441799420,4150,4150,4150,4150,2243
|
|
20240102,211900,441799420,4150,4150,4150,4150,0
|
|
20240102,211800,441799420,4150,4150,4150,4150,0
|
|
20240102,211700,441799420,4150,4150,4150,4150,0
|
|
20240102,211600,441799420,4150,4150,4150,4150,0
|
|
20240102,211500,441799420,4150,4150,4150,4150,0
|
|
20240102,211400,441799420,4150,4150,4150,4150,0
|
|
20240102,211300,441799420,4150,4150,4150,4150,0
|
|
20240102,211200,441799420,4150,4150,4150,4150,0
|
|
20240102,211100,441799420,4150,4150,4150,4150,0
|
|
20240102,211000,441799420,4150,4150,4150,4150,0
|
|
20240102,210900,441799420,4150,4150,4150,4150,0
|
|
20240102,210800,441799420,4150,4150,4150,4150,0
|
|
20240102,210700,441799420,4150,4150,4150,4150,0
|
|
20240102,210600,441799420,4150,4150,4150,4150,0
|
|
20240102,210500,441799420,4150,4150,4150,4150,0
|
|
20240102,210400,441799420,4150,4150,4150,4150,0
|
|
20240102,210300,441799420,4150,4150,4150,4150,0
|
|
20240102,210200,441799420,4150,4150,4150,4150,0
|
|
20240102,210100,441799420,4150,4150,4150,4150,0
|
|
20240102,210000,441799420,4150,4150,4150,4150,0
|
|
20240102,205900,441799420,4150,4150,4150,4150,0
|
|
20240102,205800,441799420,4150,4150,4150,4150,0
|
|
20240102,205700,441799420,4150,4150,4150,4150,0
|
|
20240102,205600,441799420,4150,4150,4150,4150,0
|
|
20240102,205500,441799420,4150,4150,4150,4150,0
|
|
20240102,205400,441799420,4150,4150,4150,4150,0
|
|
20240102,205300,441799420,4150,4150,4150,4150,0
|
|
20240102,205200,441799420,4150,4150,4150,4150,0
|
|
20240102,205100,441799420,4150,4150,4150,4150,0
|
|
20240102,205000,441799420,4150,4150,4150,4150,2243
|
|
20240102,204900,441799420,4150,4150,4150,4150,0
|
|
20240102,204800,441799420,4150,4150,4150,4150,0
|
|
20240102,204700,441799420,4150,4150,4150,4150,0
|
|
20240102,204600,441799420,4150,4150,4150,4150,0
|
|
20240102,204500,441799420,4150,4150,4150,4150,0
|
|
20240102,204400,441799420,4150,4150,4150,4150,0
|
|
20240102,204300,441799420,4150,4150,4150,4150,0
|
|
20240102,204200,441799420,4150,4150,4150,4150,0
|
|
20240102,204100,441799420,4150,4150,4150,4150,0
|
|
20240102,204000,441799420,4150,4150,4150,4150,0
|
|
20240102,203900,441799420,4150,4150,4150,4150,0
|
|
20240102,203800,441799420,4150,4150,4150,4150,0
|
|
20240102,203700,441799420,4150,4150,4150,4150,0
|
|
20240102,203600,441799420,4150,4150,4150,4150,0
|
|
20240102,203500,441799420,4150,4150,4150,4150,0
|
|
20240102,203400,441799420,4150,4150,4150,4150,0
|
|
20240102,203300,441799420,4150,4150,4150,4150,0
|
|
20240102,203200,441799420,4150,4150,4150,4150,0
|
|
20240102,203100,441799420,4150,4150,4150,4150,0
|
|
20240102,203000,441799420,4150,4150,4150,4150,0
|
|
20240102,202900,441799420,4150,4150,4150,4150,0
|
|
20240102,202800,441799420,4150,4150,4150,4150,0
|
|
20240102,202700,441799420,4150,4150,4150,4150,0
|
|
20240102,202600,441799420,4150,4150,4150,4150,0
|
|
20240102,202500,441799420,4150,4150,4150,4150,0
|
|
20240102,202400,441799420,4150,4150,4150,4150,0
|
|
20240102,202300,441799420,4150,4150,4150,4150,0
|
|
20240102,202200,441799420,4150,4150,4150,4150,0
|
|
20240102,202100,441799420,4150,4150,4150,4150,0
|
|
20240102,202000,441799420,4150,4150,4150,4150,2243
|
|
20240102,201900,441799420,4150,4150,4150,4150,0
|
|
20240102,201800,441799420,4150,4150,4150,4150,0
|
|
20240102,201700,441799420,4150,4150,4150,4150,0
|
|
20240102,201600,441799420,4150,4150,4150,4150,0
|
|
20240102,201500,441799420,4150,4150,4150,4150,0
|
|
20240102,201400,441799420,4150,4150,4150,4150,0
|
|
20240102,201300,441799420,4150,4150,4150,4150,0
|
|
20240102,201200,441799420,4150,4150,4150,4150,0
|
|
20240102,201100,441799420,4150,4150,4150,4150,0
|
|
20240102,201000,441799420,4150,4150,4150,4150,0
|
|
20240102,200900,441799420,4150,4150,4150,4150,0
|
|
20240102,200800,441799420,4150,4150,4150,4150,0
|
|
20240102,200700,441799420,4150,4150,4150,4150,0
|
|
20240102,200600,441799420,4150,4150,4150,4150,0
|
|
20240102,200500,441799420,4150,4150,4150,4150,0
|
|
20240102,200400,441799420,4150,4150,4150,4150,0
|
|
20240102,200300,441799420,4150,4150,4150,4150,0
|
|
20240102,200200,441799420,4150,4150,4150,4150,0
|
|
20240102,200100,441799420,4150,4150,4150,4150,0
|
|
20240102,200000,441799420,4150,4150,4150,4150,0
|
|
20240102,195900,441799420,4150,4150,4150,4150,0
|
|
20240102,195800,441799420,4150,4150,4150,4150,0
|
|
20240102,195700,441799420,4150,4150,4150,4150,0
|
|
20240102,195600,441799420,4150,4150,4150,4150,0
|
|
20240102,195500,441799420,4150,4150,4150,4150,0
|
|
20240102,195400,441799420,4150,4150,4150,4150,0
|
|
20240102,195300,441799420,4150,4150,4150,4150,0
|
|
20240102,195200,441799420,4150,4150,4150,4150,0
|
|
20240102,195100,441799420,4150,4150,4150,4150,0
|
|
20240102,195000,441799420,4150,4150,4150,4150,2243
|
|
20240102,194900,441799420,4150,4150,4150,4150,0
|
|
20240102,194800,441799420,4150,4150,4150,4150,0
|
|
20240102,194700,441799420,4150,4150,4150,4150,0
|
|
20240102,194600,441799420,4150,4150,4150,4150,0
|
|
20240102,194500,441799420,4150,4150,4150,4150,0
|
|
20240102,194400,441799420,4150,4150,4150,4150,0
|
|
20240102,194300,441799420,4150,4150,4150,4150,0
|
|
20240102,194200,441799420,4150,4150,4150,4150,0
|
|
20240102,194100,441799420,4150,4150,4150,4150,0
|
|
20240102,194000,441799420,4150,4150,4150,4150,0
|
|
20240102,193900,441799420,4150,4150,4150,4150,0
|
|
20240102,193800,441799420,4150,4150,4150,4150,0
|
|
20240102,193700,441799420,4150,4150,4150,4150,0
|
|
20240102,193600,441799420,4150,4150,4150,4150,0
|
|
20240102,193500,441799420,4150,4150,4150,4150,0
|
|
20240102,193400,441799420,4150,4150,4150,4150,0
|
|
20240102,193300,441799420,4150,4150,4150,4150,0
|
|
20240102,193200,441799420,4150,4150,4150,4150,0
|
|
20240102,193100,441799420,4150,4150,4150,4150,0
|
|
20240102,193000,441799420,4150,4150,4150,4150,0
|
|
20240102,192900,441799420,4150,4150,4150,4150,0
|
|
20240102,192800,441799420,4150,4150,4150,4150,0
|
|
20240102,192700,441799420,4150,4150,4150,4150,0
|
|
20240102,192600,441799420,4150,4150,4150,4150,0
|
|
20240102,192500,441799420,4150,4150,4150,4150,0
|
|
20240102,192400,441799420,4150,4150,4150,4150,0
|
|
20240102,192300,441799420,4150,4150,4150,4150,0
|
|
20240102,192200,441799420,4150,4150,4150,4150,0
|
|
20240102,192100,441799420,4150,4150,4150,4150,0
|
|
20240102,192000,441799420,4150,4150,4150,4150,2243
|
|
20240102,191900,441799420,4150,4150,4150,4150,0
|
|
20240102,191800,441799420,4150,4150,4150,4150,0
|
|
20240102,191700,441799420,4150,4150,4150,4150,0
|
|
20240102,191600,441799420,4150,4150,4150,4150,0
|
|
20240102,191500,441799420,4150,4150,4150,4150,0
|
|
20240102,191400,441799420,4150,4150,4150,4150,0
|
|
20240102,191300,441799420,4150,4150,4150,4150,0
|
|
20240102,191200,441799420,4150,4150,4150,4150,0
|
|
20240102,191100,441799420,4150,4150,4150,4150,0
|
|
20240102,191000,441799420,4150,4150,4150,4150,0
|
|
20240102,190900,441799420,4150,4150,4150,4150,0
|
|
20240102,190800,441799420,4150,4150,4150,4150,0
|
|
20240102,190700,441799420,4150,4150,4150,4150,0
|
|
20240102,190600,441799420,4150,4150,4150,4150,0
|
|
20240102,190500,441799420,4150,4150,4150,4150,0
|
|
20240102,190400,441799420,4150,4150,4150,4150,0
|
|
20240102,190300,441799420,4150,4150,4150,4150,0
|
|
20240102,190200,441799420,4150,4150,4150,4150,0
|
|
20240102,190100,441799420,4150,4150,4150,4150,0
|
|
20240102,190000,441799420,4150,4150,4150,4150,0
|
|
20240102,185900,441799420,4150,4150,4150,4150,0
|
|
20240102,185800,441799420,4150,4150,4150,4150,0
|
|
20240102,185700,441799420,4150,4150,4150,4150,0
|
|
20240102,185600,441799420,4150,4150,4150,4150,0
|
|
20240102,185500,441799420,4150,4150,4150,4150,0
|
|
20240102,185400,441799420,4150,4150,4150,4150,0
|
|
20240102,185300,441799420,4150,4150,4150,4150,0
|
|
20240102,185200,441799420,4150,4150,4150,4150,0
|
|
20240102,185100,441799420,4150,4150,4150,4150,0
|
|
20240102,185000,441799420,4150,4150,4150,4150,2243
|
|
20240102,184900,441799420,4150,4150,4150,4150,0
|
|
20240102,184800,441799420,4150,4150,4150,4150,0
|
|
20240102,184700,441799420,4150,4150,4150,4150,0
|
|
20240102,184600,441799420,4150,4150,4150,4150,0
|
|
20240102,184500,441799420,4150,4150,4150,4150,0
|
|
20240102,184400,441799420,4150,4150,4150,4150,0
|
|
20240102,184300,441799420,4150,4150,4150,4150,0
|
|
20240102,184200,441799420,4150,4150,4150,4150,0
|
|
20240102,184100,441799420,4150,4150,4150,4150,0
|
|
20240102,184000,441799420,4150,4150,4150,4150,0
|
|
20240102,183900,441799420,4150,4150,4150,4150,0
|
|
20240102,183800,441799420,4150,4150,4150,4150,0
|
|
20240102,183700,441799420,4150,4150,4150,4150,0
|
|
20240102,183600,441799420,4150,4150,4150,4150,0
|
|
20240102,183500,441799420,4150,4150,4150,4150,0
|
|
20240102,183400,441799420,4150,4150,4150,4150,0
|
|
20240102,183300,441799420,4150,4150,4150,4150,0
|
|
20240102,183200,441799420,4150,4150,4150,4150,0
|
|
20240102,183100,441799420,4150,4150,4150,4150,0
|
|
20240102,183000,441799420,4150,4150,4150,4150,0
|
|
20240102,182900,441799420,4150,4150,4150,4150,0
|
|
20240102,182800,441799420,4150,4150,4150,4150,0
|
|
20240102,182700,441799420,4150,4150,4150,4150,0
|
|
20240102,182600,441799420,4150,4150,4150,4150,0
|
|
20240102,182500,441799420,4150,4150,4150,4150,0
|
|
20240102,182400,441799420,4150,4150,4150,4150,0
|
|
20240102,182300,441799420,4150,4150,4150,4150,0
|
|
20240102,182200,441799420,4150,4150,4150,4150,0
|
|
20240102,182100,441799420,4150,4150,4150,4150,0
|
|
20240102,182000,441799420,4150,4150,4150,4150,2243
|
|
20240102,181900,441799420,4150,4150,4150,4150,0
|
|
20240102,181800,441799420,4150,4150,4150,4150,0
|
|
20240102,181700,441799420,4150,4150,4150,4150,0
|
|
20240102,181600,441799420,4150,4150,4150,4150,0
|
|
20240102,181500,441799420,4150,4150,4150,4150,0
|
|
20240102,181400,441799420,4150,4150,4150,4150,0
|
|
20240102,181300,441799420,4150,4150,4150,4150,0
|
|
20240102,181200,441799420,4150,4150,4150,4150,0
|
|
20240102,181100,441799420,4150,4150,4150,4150,0
|
|
20240102,181000,441799420,4150,4150,4150,4150,0
|
|
20240102,180900,441799420,4150,4150,4150,4150,0
|
|
20240102,180800,441799420,4150,4150,4150,4150,0
|
|
20240102,180700,441799420,4150,4150,4150,4150,0
|
|
20240102,180600,441799420,4150,4150,4150,4150,0
|
|
20240102,180500,441799420,4150,4150,4150,4150,0
|
|
20240102,180400,441799420,4150,4150,4150,4150,0
|
|
20240102,180300,441799420,4150,4150,4150,4150,0
|
|
20240102,180200,441799420,4150,4150,4150,4150,0
|
|
20240102,180100,441799420,4150,4150,4150,4150,0
|
|
20240102,180000,441799420,4150,4150,4150,4150,0
|
|
20240102,175900,441799420,4150,4150,4150,4150,0
|
|
20240102,175800,441799420,4150,4150,4150,4150,0
|
|
20240102,175700,441799420,4150,4150,4150,4150,0
|
|
20240102,175600,441799420,4150,4150,4150,4150,0
|
|
20240102,175500,441799420,4150,4150,4150,4150,0
|
|
20240102,175400,441799420,4150,4150,4150,4150,0
|
|
20240102,175300,441799420,4150,4150,4150,4150,0
|
|
20240102,175200,441799420,4150,4150,4150,4150,0
|
|
20240102,175100,441799420,4150,4150,4150,4150,0
|
|
20240102,175000,441799420,4150,4150,4150,4150,2243
|
|
20240102,174900,441799420,4150,4150,4150,4150,0
|
|
20240102,174800,441799420,4150,4150,4150,4150,0
|
|
20240102,174700,441799420,4150,4150,4150,4150,0
|
|
20240102,174600,441799420,4150,4150,4150,4150,0
|
|
20240102,174500,441799420,4150,4150,4150,4150,0
|
|
20240102,174400,441799420,4150,4150,4150,4150,0
|
|
20240102,174300,441799420,4150,4150,4150,4150,0
|
|
20240102,174200,441799420,4150,4150,4150,4150,0
|
|
20240102,174100,441799420,4150,4150,4150,4150,0
|
|
20240102,174000,441799420,4150,4150,4150,4150,0
|
|
20240102,173900,441799420,4150,4150,4150,4150,0
|
|
20240102,173800,441799420,4150,4150,4150,4150,0
|
|
20240102,173700,441799420,4150,4150,4150,4150,0
|
|
20240102,173600,441799420,4150,4150,4150,4150,0
|
|
20240102,173500,441799420,4150,4150,4150,4150,0
|
|
20240102,173400,441799420,4150,4150,4150,4150,0
|
|
20240102,173300,441799420,4150,4150,4150,4150,0
|
|
20240102,173200,441799420,4150,4150,4150,4150,0
|
|
20240102,173100,441799420,4150,4150,4150,4150,0
|
|
20240102,173000,441799420,4150,4150,4150,4150,0
|
|
20240102,172900,441799420,4150,4150,4150,4150,0
|
|
20240102,172800,441799420,4150,4150,4150,4150,0
|
|
20240102,172700,441799420,4150,4150,4150,4150,0
|
|
20240102,172600,441799420,4150,4150,4150,4150,0
|
|
20240102,172500,441799420,4150,4150,4150,4150,0
|
|
20240102,172400,441799420,4150,4150,4150,4150,0
|
|
20240102,172300,441799420,4150,4150,4150,4150,0
|
|
20240102,172200,441799420,4150,4150,4150,4150,0
|
|
20240102,172100,441799420,4150,4150,4150,4150,0
|
|
20240102,172000,441799420,4150,4150,4150,4150,2243
|
|
20240102,171900,441799420,4150,4150,4150,4150,0
|
|
20240102,171800,441799420,4150,4150,4150,4150,0
|
|
20240102,171700,441799420,4150,4150,4150,4150,0
|
|
20240102,171600,441799420,4150,4150,4150,4150,0
|
|
20240102,171500,441799420,4150,4150,4150,4150,0
|
|
20240102,171400,441799420,4150,4150,4150,4150,0
|
|
20240102,171300,441799420,4150,4150,4150,4150,0
|
|
20240102,171200,441799420,4150,4150,4150,4150,0
|
|
20240102,171100,441799420,4150,4150,4150,4150,0
|
|
20240102,171000,441799420,4150,4150,4150,4150,0
|
|
20240102,170900,441799420,4150,4150,4150,4150,0
|
|
20240102,170800,441799420,4150,4150,4150,4150,0
|
|
20240102,170700,441799420,4150,4150,4150,4150,0
|
|
20240102,170600,441799420,4150,4150,4150,4150,0
|
|
20240102,170500,441799420,4150,4150,4150,4150,0
|
|
20240102,170400,441799420,4150,4150,4150,4150,0
|
|
20240102,170300,441799420,4150,4150,4150,4150,0
|
|
20240102,170200,441799420,4150,4150,4150,4150,0
|
|
20240102,170100,441799420,4150,4150,4150,4150,0
|
|
20240102,170000,441799420,4150,4150,4150,4150,0
|
|
20240102,165900,441799420,4150,4150,4150,4150,0
|
|
20240102,165800,441799420,4150,4150,4150,4150,0
|
|
20240102,165700,441799420,4150,4150,4150,4150,0
|
|
20240102,165600,441799420,4150,4150,4150,4150,0
|
|
20240102,165500,441799420,4150,4150,4150,4150,0
|
|
20240102,165400,441799420,4150,4150,4150,4150,0
|
|
20240102,165300,441799420,4150,4150,4150,4150,0
|
|
20240102,165200,441799420,4150,4150,4150,4150,0
|
|
20240102,165100,441799420,4150,4150,4150,4150,0
|
|
20240102,165000,441799420,4150,4150,4150,4150,2243
|
|
20240102,164900,441799420,4150,4150,4150,4150,0
|
|
20240102,164800,441799420,4150,4150,4150,4150,0
|
|
20240102,164700,441799420,4150,4150,4150,4150,0
|
|
20240102,164600,441799420,4150,4150,4150,4150,0
|
|
20240102,164500,441799420,4150,4150,4150,4150,0
|
|
20240102,164400,441799420,4150,4150,4150,4150,0
|
|
20240102,164300,441799420,4150,4150,4150,4150,0
|
|
20240102,164200,441799420,4150,4150,4150,4150,0
|
|
20240102,164100,441799420,4150,4150,4150,4150,0
|
|
20240102,164000,441799420,4150,4150,4150,4150,0
|
|
20240102,163900,441799420,4150,4150,4150,4150,0
|
|
20240102,163800,441799420,4150,4150,4150,4150,0
|
|
20240102,163700,441799420,4150,4150,4150,4150,0
|
|
20240102,163600,441799420,4150,4150,4150,4150,0
|
|
20240102,163500,441799420,4150,4150,4150,4150,0
|
|
20240102,163400,441799420,4150,4150,4150,4150,0
|
|
20240102,163300,441799420,4150,4150,4150,4150,0
|
|
20240102,163200,441799420,4150,4150,4150,4150,0
|
|
20240102,163100,441799420,4150,4150,4150,4150,0
|
|
20240102,163000,441799420,4150,4150,4150,4150,0
|
|
20240102,162900,441799420,4150,4150,4150,4150,0
|
|
20240102,162800,441799420,4150,4150,4150,4150,0
|
|
20240102,162700,441799420,4150,4150,4150,4150,0
|
|
20240102,162600,441799420,4150,4150,4150,4150,0
|
|
20240102,162500,441799420,4150,4150,4150,4150,0
|
|
20240102,162400,441799420,4150,4150,4150,4150,0
|
|
20240102,162300,441799420,4150,4150,4150,4150,0
|
|
20240102,162200,441799420,4150,4150,4150,4150,0
|
|
20240102,162100,441799420,4150,4150,4150,4150,0
|
|
20240102,162000,441799420,4150,4150,4150,4150,2243
|
|
20240102,161900,441799420,4150,4150,4150,4150,0
|
|
20240102,161800,441799420,4150,4150,4150,4150,0
|
|
20240102,161700,441799420,4150,4150,4150,4150,0
|
|
20240102,161600,441799420,4150,4150,4150,4150,0
|
|
20240102,161500,441799420,4150,4150,4150,4150,0
|
|
20240102,161400,441799420,4150,4150,4150,4150,0
|
|
20240102,161300,441799420,4150,4150,4150,4150,0
|
|
20240102,161200,441799420,4150,4150,4150,4150,0
|
|
20240102,161100,441799420,4150,4150,4150,4150,0
|
|
20240102,161000,441799420,4150,4150,4150,4150,0
|
|
20240102,160900,441799420,4150,4150,4150,4150,0
|
|
20240102,160800,441799420,4150,4150,4150,4150,0
|
|
20240102,160700,441799420,4150,4150,4150,4150,0
|
|
20240102,160600,441799420,4150,4150,4150,4150,0
|
|
20240102,160500,441799420,4150,4150,4150,4150,0
|
|
20240102,160400,441799420,4150,4150,4150,4150,0
|
|
20240102,160300,441799420,4150,4150,4150,4150,0
|
|
20240102,160200,441799420,4150,4150,4150,4150,0
|
|
20240102,160100,441799420,4150,4150,4150,4150,0
|
|
20240102,160000,441799420,4150,4150,4150,4150,0
|
|
20240102,155900,441799420,4150,4150,4150,4150,0
|
|
20240102,155800,441799420,4150,4150,4150,4150,0
|
|
20240102,155700,441799420,4150,4150,4150,4150,0
|
|
20240102,155600,441799420,4150,4150,4150,4150,0
|
|
20240102,155500,441799420,4150,4150,4150,4150,0
|
|
20240102,155400,441799420,4150,4150,4150,4150,0
|
|
20240102,155300,441799420,4150,4150,4150,4150,0
|
|
20240102,155200,441799420,4150,4150,4150,4150,0
|
|
20240102,155100,441799420,4150,4150,4150,4150,0
|
|
20240102,155000,441799420,4150,4150,4150,4150,2243
|
|
20240102,154900,441799420,4150,4150,4150,4150,0
|
|
20240102,154800,441799420,4150,4150,4150,4150,0
|
|
20240102,154700,441799420,4150,4150,4150,4150,0
|
|
20240102,154600,441799420,4150,4150,4150,4150,0
|
|
20240102,154500,441799420,4150,4150,4150,4150,0
|
|
20240102,154400,441799420,4150,4150,4150,4150,0
|
|
20240102,154300,441799420,4150,4150,4150,4150,0
|
|
20240102,154200,441799420,4150,4150,4150,4150,0
|
|
20240102,154100,441799420,4150,4150,4150,4150,0
|
|
20240102,154000,441799420,4150,4150,4150,4150,0
|
|
20240102,153900,441799420,4150,4150,4150,4150,0
|
|
20240102,153800,441799420,4150,4150,4150,4150,0
|
|
20240102,153700,441799420,4150,4150,4150,4150,0
|
|
20240102,153600,441799420,4150,4150,4150,4150,0
|
|
20240102,153500,441799420,4150,4150,4150,4150,0
|
|
20240102,153400,441799420,4150,4150,4150,4150,0
|
|
20240102,153300,441799420,4150,4150,4150,4150,0
|
|
20240102,153200,441799420,4150,4150,4150,4150,0
|
|
20240102,153100,441799420,4150,4150,4150,4150,0
|
|
20240102,153000,441799420,4150,4150,4150,4150,2243
|
|
20240102,152900,432490970,4150,4150,4150,4150,0
|
|
20240102,152800,432490970,4150,4150,4150,4150,0
|
|
20240102,152700,432490970,4150,4150,4150,4150,0
|
|
20240102,152600,432490970,4150,4150,4150,4150,0
|
|
20240102,152500,432490970,4150,4150,4150,4150,0
|
|
20240102,152400,432490970,4150,4150,4150,4150,0
|
|
20240102,152300,432490970,4150,4150,4150,4150,0
|
|
20240102,152200,432490970,4150,4150,4150,4150,0
|
|
20240102,152100,432490970,4150,4150,4150,4150,0
|
|
20240102,152000,432490970,4150,4150,4150,4150,0
|
|
20240102,151900,432490970,4150,4150,4155,4150,272
|
|
20240102,151800,431361415,4150,4150,4155,4150,505
|
|
20240102,151700,429265655,4150,4150,4150,4150,20
|
|
20240102,151600,429182655,4150,4150,4150,4145,123
|
|
20240102,151500,428672805,4145,4145,4145,4145,1
|
|
20240102,151400,428668660,4145,4145,4145,4145,50
|
|
20240102,151300,428461410,4145,4145,4145,4145,0
|
|
20240102,151200,428461410,4145,4150,4150,4145,110
|
|
20240102,151100,428005340,4150,4145,4150,4145,3314
|
|
20240102,151000,414256705,4145,4145,4145,4145,0
|
|
20240102,150900,414256705,4145,4145,4145,4145,0
|
|
20240102,150800,414256705,4145,4145,4145,4145,10
|
|
20240102,150700,414215255,4145,4145,4145,4145,0
|
|
20240102,150600,414215255,4145,4145,4150,4145,1202
|
|
20240102,150500,409232955,4145,4145,4145,4145,500
|
|
20240102,150400,407160455,4145,4145,4145,4145,100
|
|
20240102,150300,406745955,4150,4150,4150,4150,0
|
|
20240102,150200,406745955,4150,4150,4150,4150,2
|
|
20240102,150100,406737655,4145,4145,4150,4145,550
|
|
20240102,150000,404457895,4150,4145,4150,4145,19
|
|
20240102,145900,404379050,4145,4145,4145,4145,84
|
|
20240102,145800,404030870,4145,4145,4145,4145,118
|
|
20240102,145700,403541760,4145,4145,4145,4145,100
|
|
20240102,145600,403127260,4150,4150,4150,4150,2
|
|
20240102,145500,403118960,4150,4150,4150,4150,0
|
|
20240102,145400,403118960,4150,4150,4150,4150,0
|
|
20240102,145300,403118960,4150,4145,4150,4145,62
|
|
20240102,145200,402861960,4145,4145,4145,4145,100
|
|
20240102,145100,402447460,4145,4145,4145,4145,20
|
|
20240102,145000,402364560,4145,4150,4150,4145,113
|
|
20240102,144900,401896110,4150,4150,4150,4150,1095
|
|
20240102,144800,397351860,4150,4150,4150,4150,198
|
|
20240102,144700,396530160,4145,4145,4145,4145,177
|
|
20240102,144600,395796495,4145,4140,4145,4140,713
|
|
20240102,144500,392841410,4140,4140,4140,4140,1
|
|
20240102,144400,392837270,4145,4145,4145,4145,2
|
|
20240102,144300,392828980,4140,4140,4140,4140,50
|
|
20240102,144200,392621980,4140,4140,4140,4140,0
|
|
20240102,144100,392621980,4140,4140,4140,4140,66
|
|
20240102,144000,392348740,4145,4145,4145,4145,1070
|
|
20240102,143900,387913590,4145,4140,4145,4140,19
|
|
20240102,143800,387834925,4145,4145,4145,4145,44
|
|
20240102,143700,387652545,4145,4140,4145,4140,175
|
|
20240102,143600,386927185,4140,4140,4140,4140,420
|
|
20240102,143500,385188385,4140,4145,4145,4140,102
|
|
20240102,143400,384765600,4145,4145,4145,4145,729
|
|
20240102,143300,381743895,4145,4145,4145,4145,0
|
|
20240102,143200,381743895,4145,4145,4145,4145,0
|
|
20240102,143100,381743895,4145,4140,4145,4140,5
|
|
20240102,143000,381723185,4140,4140,4140,4140,150
|
|
20240102,142900,381102185,4140,4140,4140,4140,50
|
|
20240102,142800,380895185,4140,4140,4140,4140,269
|
|
20240102,142700,379781525,4140,4140,4145,4140,2018
|
|
20240102,142600,371426920,4145,4145,4145,4145,58
|
|
20240102,142500,371186510,4145,4145,4145,4145,42
|
|
20240102,142400,371012420,4150,4145,4150,4145,481
|
|
20240102,142300,369017070,4145,4150,4150,4145,270
|
|
20240102,142200,367897670,4145,4145,4150,4145,134
|
|
20240102,142100,367341820,4150,4150,4150,4150,0
|
|
20240102,142000,367341820,4150,4140,4150,4140,3185
|
|
20240102,141900,354140185,4145,4145,4145,4145,1944
|
|
20240102,141800,346082305,4140,4140,4140,4140,3780
|
|
20240102,141700,330433105,4140,4140,4140,4135,101
|
|
20240102,141600,330015460,4130,4140,4140,4130,10
|
|
20240102,141500,329974070,4135,4135,4135,4135,1
|
|
20240102,141400,329969935,4140,4130,4140,4130,7506
|
|
20240102,141300,298941750,4125,4125,4125,4125,0
|
|
20240102,141200,298941750,4125,4125,4125,4125,0
|
|
20240102,141100,298941750,4125,4125,4125,4125,96
|
|
20240102,141000,298545750,4125,4125,4125,4125,0
|
|
20240102,140900,298545750,4125,4125,4125,4125,0
|
|
20240102,140800,298545750,4125,4120,4125,4120,165
|
|
20240102,140700,297865940,4125,4125,4125,4125,0
|
|
20240102,140600,297865940,4125,4130,4130,4125,44
|
|
20240102,140500,297684435,4125,4125,4125,4125,301
|
|
20240102,140400,296442810,4125,4125,4125,4125,0
|
|
20240102,140300,296442810,4125,4125,4125,4125,0
|
|
20240102,140200,296442810,4125,4125,4125,4125,223
|
|
20240102,140100,295522935,4125,4125,4125,4125,0
|
|
20240102,140000,295522935,4125,4125,4125,4125,500
|
|
20240102,135900,293460435,4125,4125,4125,4120,3914
|
|
20240102,135800,277315935,4120,4120,4120,4120,274
|
|
20240102,135700,276187055,4120,4120,4120,4120,25
|
|
20240102,135600,276084055,4125,4125,4125,4125,30
|
|
20240102,135500,275960305,4125,4125,4125,4125,2
|
|
20240102,135400,275952055,4125,4125,4125,4125,237
|
|
20240102,135300,274974430,4125,4125,4125,4125,1700
|
|
20240102,135200,267961930,4125,4115,4125,4115,501
|
|
20240102,135100,265895315,4120,4120,4120,4120,0
|
|
20240102,135000,265895315,4120,4120,4120,4120,1
|
|
20240102,134900,265891195,4125,4125,4125,4125,500
|
|
20240102,134800,263828695,4130,4130,4130,4130,0
|
|
20240102,134700,263828695,4130,4130,4130,4130,0
|
|
20240102,134600,263828695,4130,4130,4130,4130,47
|
|
20240102,134500,263634585,4125,4125,4130,4125,1807
|
|
20240102,134400,256175320,4130,4130,4130,4130,0
|
|
20240102,134300,256175320,4130,4130,4130,4130,0
|
|
20240102,134200,256175320,4130,4130,4130,4130,0
|
|
20240102,134100,256175320,4130,4130,4130,4130,0
|
|
20240102,134000,256175320,4130,4130,4130,4130,0
|
|
20240102,133900,256175320,4130,4130,4130,4130,0
|
|
20240102,133800,256175320,4130,4130,4130,4130,0
|
|
20240102,133700,256175320,4130,4120,4130,4120,524
|
|
20240102,133600,254016230,4120,4120,4120,4120,0
|
|
20240102,133500,254016230,4120,4130,4130,4120,518
|
|
20240102,133400,251881890,4135,4135,4135,4135,0
|
|
20240102,133300,251881890,4135,4135,4135,4135,3
|
|
20240102,133200,251869485,4135,4130,4135,4125,1502
|
|
20240102,133100,245666010,4130,4130,4130,4130,567
|
|
20240102,133000,243324300,4130,4130,4130,4130,0
|
|
20240102,132900,243324300,4130,4130,4130,4130,0
|
|
20240102,132800,243324300,4130,4130,4130,4130,0
|
|
20240102,132700,243324300,4130,4130,4130,4130,0
|
|
20240102,132600,243324300,4130,4130,4130,4130,100
|
|
20240102,132500,242911300,4130,4130,4130,4130,0
|
|
20240102,132400,242911300,4130,4130,4130,4130,446
|
|
20240102,132300,241069320,4130,4130,4130,4130,0
|
|
20240102,132200,241069320,4130,4130,4130,4130,2
|
|
20240102,132100,241061060,4115,4115,4115,4115,0
|
|
20240102,132000,241061060,4115,4125,4125,4115,1000
|
|
20240102,131900,236940150,4135,4135,4135,4135,0
|
|
20240102,131800,236940150,4135,4135,4135,4135,0
|
|
20240102,131700,236940150,4135,4135,4135,4135,0
|
|
20240102,131600,236940150,4135,4135,4135,4135,0
|
|
20240102,131500,236940150,4135,4135,4135,4135,0
|
|
20240102,131400,236940150,4135,4135,4135,4135,0
|
|
20240102,131300,236940150,4135,4135,4135,4135,16
|
|
20240102,131200,236873990,4120,4120,4120,4120,0
|
|
20240102,131100,236873990,4120,4120,4120,4120,22
|
|
20240102,131000,236783350,4135,4135,4135,4135,0
|
|
20240102,130900,236783350,4135,4135,4135,4135,0
|
|
20240102,130800,236783350,4135,4135,4135,4135,0
|
|
20240102,130700,236783350,4135,4130,4135,4130,18
|
|
20240102,130600,236709000,4130,4130,4130,4130,984
|
|
20240102,130500,232645080,4135,4135,4135,4135,0
|
|
20240102,130400,232645080,4135,4135,4135,4120,42
|
|
20240102,130300,232471425,4135,4135,4135,4135,1
|
|
20240102,130200,232467290,4140,4140,4140,4140,141
|
|
20240102,130100,231883550,4140,4135,4140,4130,2371
|
|
20240102,130000,222072285,4130,4125,4130,4125,394
|
|
20240102,125900,220446120,4125,4125,4125,4125,195
|
|
20240102,125800,219641745,4125,4125,4125,4125,100
|
|
20240102,125700,219229245,4125,4125,4125,4125,100
|
|
20240102,125600,218816745,4120,4120,4120,4120,0
|
|
20240102,125500,218816745,4120,4130,4130,4120,588
|
|
20240102,125400,216388685,4135,4135,4135,4135,0
|
|
20240102,125300,216388685,4135,4135,4135,4135,2
|
|
20240102,125200,216380415,4130,4130,4130,4130,4
|
|
20240102,125100,216363895,4135,4135,4135,4135,500
|
|
20240102,125000,214296395,4130,4130,4130,4130,168
|
|
20240102,124900,213602555,4130,4130,4130,4130,70
|
|
20240102,124800,213313455,4130,4130,4130,4130,260
|
|
20240102,124700,212239655,4135,4135,4135,4135,50
|
|
20240102,124600,212032905,4135,4135,4135,4135,1001
|
|
20240102,124500,207893770,4135,4135,4135,4135,160
|
|
20240102,124400,207232170,4130,4130,4130,4130,316
|
|
20240102,124300,205927090,4130,4110,4130,4110,11367
|
|
20240102,124200,159123115,4110,4110,4110,4110,0
|
|
20240102,124100,159123115,4110,4105,4110,4105,200
|
|
20240102,124000,158301615,4110,4110,4110,4110,0
|
|
20240102,123900,158301615,4110,4110,4110,4110,11
|
|
20240102,123800,158256405,4110,4110,4110,4110,615
|
|
20240102,123700,155728755,4110,4110,4110,4110,0
|
|
20240102,123600,155728755,4110,4110,4110,4110,500
|
|
20240102,123500,153673755,4110,4115,4115,4110,64
|
|
20240102,123400,153410695,4115,4110,4115,4110,16
|
|
20240102,123300,153344925,4110,4110,4110,4110,100
|
|
20240102,123200,152933925,4110,4110,4110,4110,0
|
|
20240102,123100,152933925,4110,4110,4110,4110,2
|
|
20240102,123000,152925705,4115,4115,4115,4115,2
|
|
20240102,122900,152917475,4115,4115,4115,4115,0
|
|
20240102,122800,152917475,4115,4115,4115,4115,2
|
|
20240102,122700,152909245,4110,4110,4110,4110,0
|
|
20240102,122600,152909245,4110,4110,4110,4110,11
|
|
20240102,122500,152864035,4110,4110,4110,4110,0
|
|
20240102,122400,152864035,4110,4110,4110,4110,0
|
|
20240102,122300,152864035,4110,4110,4110,4110,305
|
|
20240102,122200,151610485,4110,4110,4110,4110,70
|
|
20240102,122100,151322785,4110,4110,4110,4110,0
|
|
20240102,122000,151322785,4110,4110,4110,4110,0
|
|
20240102,121900,151322785,4110,4115,4115,4110,460
|
|
20240102,121800,149432135,4115,4115,4115,4115,0
|
|
20240102,121700,149432135,4115,4115,4115,4115,0
|
|
20240102,121600,149432135,4115,4115,4115,4115,24
|
|
20240102,121500,149333375,4110,4110,4110,4110,45
|
|
20240102,121400,149148425,4110,4110,4110,4110,50
|
|
20240102,121300,148942925,4110,4110,4110,4110,18
|
|
20240102,121200,148868945,4110,4110,4110,4110,0
|
|
20240102,121100,148868945,4110,4110,4110,4110,4
|
|
20240102,121000,148852505,4115,4115,4115,4115,0
|
|
20240102,120900,148852505,4115,4115,4115,4115,0
|
|
20240102,120800,148852505,4115,4115,4115,4115,0
|
|
20240102,120700,148852505,4115,4115,4115,4115,1
|
|
20240102,120600,148848390,4115,4115,4115,4115,0
|
|
20240102,120500,148848390,4115,4110,4115,4110,684
|
|
20240102,120400,146037140,4110,4110,4110,4110,5
|
|
20240102,120300,146016590,4110,4110,4110,4110,1
|
|
20240102,120200,146012480,4110,4110,4110,4110,50
|
|
20240102,120100,145806980,4110,4110,4110,4110,2
|
|
20240102,120000,145798760,4110,4110,4110,4110,0
|
|
20240102,115900,145798760,4110,4110,4110,4110,5
|
|
20240102,115800,145778210,4105,4105,4105,4105,61
|
|
20240102,115700,145527805,4110,4110,4110,4110,180
|
|
20240102,115600,144788005,4110,4110,4110,4110,20
|
|
20240102,115500,144705805,4110,4110,4110,4110,0
|
|
20240102,115400,144705805,4110,4110,4110,4110,53
|
|
20240102,115300,144487975,4115,4115,4115,4115,0
|
|
20240102,115200,144487975,4115,4115,4115,4115,72
|
|
20240102,115100,144191695,4115,4115,4115,4115,0
|
|
20240102,115000,144191695,4115,4115,4115,4115,0
|
|
20240102,114900,144191695,4115,4115,4115,4115,0
|
|
20240102,114800,144191695,4115,4115,4115,4115,0
|
|
20240102,114700,144191695,4115,4115,4120,4105,2152
|
|
20240102,114600,135333290,4105,4105,4105,4105,1
|
|
20240102,114500,135329185,4105,4105,4105,4105,0
|
|
20240102,114400,135329185,4105,4105,4105,4105,10
|
|
20240102,114300,135288135,4110,4110,4110,4110,0
|
|
20240102,114200,135288135,4110,4110,4110,4110,273
|
|
20240102,114100,134166105,4105,4105,4105,4105,30
|
|
20240102,114000,134042955,4105,4105,4105,4105,800
|
|
20240102,113900,130758955,4090,4090,4090,4090,0
|
|
20240102,113800,130758955,4090,4090,4090,4090,0
|
|
20240102,113700,130758955,4090,4090,4090,4090,3
|
|
20240102,113600,130746685,4090,4090,4090,4090,5
|
|
20240102,113500,130726235,4100,4100,4100,4100,0
|
|
20240102,113400,130726235,4100,4100,4100,4100,2
|
|
20240102,113300,130718035,4100,4100,4100,4100,0
|
|
20240102,113200,130718035,4100,4100,4100,4100,335
|
|
20240102,113100,129344535,4100,4100,4100,4100,1
|
|
20240102,113000,129340435,4090,4090,4090,4090,0
|
|
20240102,112900,129340435,4090,4090,4090,4090,12
|
|
20240102,112800,129291355,4085,4085,4085,4085,0
|
|
20240102,112700,129291355,4085,4085,4085,4085,0
|
|
20240102,112600,129291355,4085,4095,4095,4085,41
|
|
20240102,112500,129123860,4100,4100,4100,4100,0
|
|
20240102,112400,129123860,4100,4100,4100,4100,0
|
|
20240102,112300,129123860,4100,4100,4100,4100,937
|
|
20240102,112200,125282160,4100,4100,4100,4100,0
|
|
20240102,112100,125282160,4100,4100,4100,4100,0
|
|
20240102,112000,125282160,4100,4100,4100,4100,202
|
|
20240102,111900,124453960,4105,4100,4105,4100,12
|
|
20240102,111800,124404755,4100,4100,4100,4100,164
|
|
20240102,111700,123732355,4095,4085,4095,4085,397
|
|
20240102,111600,122106780,4090,4090,4090,4090,267
|
|
20240102,111500,121014750,4085,4085,4085,4085,0
|
|
20240102,111400,121014750,4085,4085,4085,4085,0
|
|
20240102,111300,121014750,4085,4085,4085,4085,294
|
|
20240102,111200,119813760,4085,4085,4085,4085,55
|
|
20240102,111100,119589085,4080,4080,4080,4080,2
|
|
20240102,111000,119580925,4075,4075,4075,4075,0
|
|
20240102,110900,119580925,4075,4075,4075,4075,0
|
|
20240102,110800,119580925,4075,4075,4075,4075,0
|
|
20240102,110700,119580925,4075,4075,4075,4075,0
|
|
20240102,110600,119580925,4075,4075,4075,4075,0
|
|
20240102,110500,119580925,4075,4075,4075,4075,0
|
|
20240102,110400,119580925,4075,4080,4090,4075,673
|
|
20240102,110300,116837090,4090,4090,4090,4090,1
|
|
20240102,110200,116833000,4095,4095,4095,4095,0
|
|
20240102,110100,116833000,4095,4095,4095,4095,0
|
|
20240102,110000,116833000,4095,4095,4095,4095,0
|
|
20240102,105900,116833000,4095,4095,4095,4095,0
|
|
20240102,105800,116833000,4095,4100,4100,4095,3
|
|
20240102,105700,116820705,4075,4075,4075,4075,0
|
|
20240102,105600,116820705,4075,4075,4075,4075,137
|
|
20240102,105500,116262430,4075,4075,4075,4075,0
|
|
20240102,105400,116262430,4075,4100,4100,4075,1569
|
|
20240102,105300,109849335,4090,4090,4090,4090,0
|
|
20240102,105200,109849335,4090,4090,4090,4090,0
|
|
20240102,105100,109849335,4090,4100,4100,4090,51
|
|
20240102,105000,109640735,4100,4100,4100,4090,151
|
|
20240102,104900,109021830,4105,4105,4105,4105,3
|
|
20240102,104800,109009515,4100,4100,4100,4100,128
|
|
20240102,104700,108484715,4100,4105,4105,4095,6
|
|
20240102,104600,108460120,4105,4105,4105,4105,1
|
|
20240102,104500,108456015,4095,4095,4095,4095,3
|
|
20240102,104400,108443730,4105,4105,4105,4105,0
|
|
20240102,104300,108443730,4105,4105,4105,4105,0
|
|
20240102,104200,108443730,4105,4105,4105,4105,24
|
|
20240102,104100,108345210,4105,4105,4105,4105,0
|
|
20240102,104000,108345210,4105,4105,4105,4105,1
|
|
20240102,103900,108341105,4110,4110,4110,4110,0
|
|
20240102,103800,108341105,4110,4110,4110,4110,1
|
|
20240102,103700,108336995,4090,4090,4090,4090,25
|
|
20240102,103600,108234745,4090,4090,4090,4090,50
|
|
20240102,103500,108030245,4090,4100,4100,4090,69
|
|
20240102,103400,107747745,4100,4100,4100,4100,18
|
|
20240102,103300,107673945,4110,4110,4110,4110,255
|
|
20240102,103200,106625895,4110,4110,4110,4110,62
|
|
20240102,103100,106371075,4110,4115,4115,4110,5
|
|
20240102,103000,106350510,4115,4115,4115,4115,2
|
|
20240102,102900,106342280,4100,4100,4100,4100,0
|
|
20240102,102800,106342280,4100,4100,4100,4100,0
|
|
20240102,102700,106342280,4100,4100,4100,4100,0
|
|
20240102,102600,106342280,4100,4100,4100,4100,500
|
|
20240102,102500,104292280,4105,4105,4105,4105,1388
|
|
20240102,102400,98594540,4110,4110,4110,4110,500
|
|
20240102,102300,96539540,4110,4110,4120,4110,202
|
|
20240102,102200,95708320,4120,4120,4120,4120,10
|
|
20240102,102100,95667120,4105,4120,4120,4105,120
|
|
20240102,102000,95174220,4120,4125,4125,4110,3794
|
|
20240102,101900,79580370,4110,4115,4115,4110,625
|
|
20240102,101800,77010350,4125,4125,4125,4125,1
|
|
20240102,101700,77006225,4125,4120,4125,4120,87
|
|
20240102,101600,76647425,4130,4115,4130,4115,2119
|
|
20240102,101500,67912590,4115,4135,4135,4115,2052
|
|
20240102,101400,59442280,4140,4130,4150,4130,1968
|
|
20240102,101300,51295585,4135,4130,4135,4120,3096
|
|
20240102,101200,38528680,4125,4110,4125,4110,1421
|
|
20240102,101100,32682950,4100,4085,4100,4085,468
|
|
20240102,101000,30767315,4085,4085,4085,4085,512
|
|
20240102,100900,28675795,4065,4065,4065,4065,2000
|
|
20240102,100800,20545795,4065,4065,4065,4065,889
|
|
20240102,100700,16932010,4085,4070,4085,4065,560
|
|
20240102,100600,14645825,4065,4065,4065,4065,100
|
|
20240102,100500,14239325,4065,4065,4065,4065,0
|
|
20240102,100400,14239325,4065,4065,4065,4065,0
|
|
20240102,100300,14239325,4065,4065,4065,4065,100
|
|
20240102,100200,13832825,4065,4070,4080,4065,2835
|
|
20240102,100100,2290155,4075,4075,4075,4075,178
|
|
20240102,100000,1564805,4075,4075,4080,4075,384
|