649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194600,142246410,3660,3660,3660,3660,953
|
|
20240109,194500,142246410,3660,3660,3660,3660,0
|
|
20240109,194400,142246410,3660,3660,3660,3660,0
|
|
20240109,194300,142246410,3660,3660,3660,3660,0
|
|
20240109,194200,142246410,3660,3660,3660,3660,0
|
|
20240109,194100,142246410,3660,3660,3660,3660,0
|
|
20240109,194000,142246410,3660,3660,3660,3660,0
|
|
20240109,193900,142246410,3660,3660,3660,3660,0
|
|
20240109,193800,142246410,3660,3660,3660,3660,0
|
|
20240109,193700,142246410,3660,3660,3660,3660,0
|
|
20240109,193600,142246410,3660,3660,3660,3660,0
|
|
20240109,193500,142246410,3660,3660,3660,3660,0
|
|
20240109,193400,142246410,3660,3660,3660,3660,0
|
|
20240109,193300,142246410,3660,3660,3660,3660,0
|
|
20240109,193200,142246410,3660,3660,3660,3660,0
|
|
20240109,193100,142246410,3660,3660,3660,3660,0
|
|
20240109,193000,142246410,3660,3660,3660,3660,0
|
|
20240109,192900,142246410,3660,3660,3660,3660,0
|
|
20240109,192800,142246410,3660,3660,3660,3660,0
|
|
20240109,192700,142246410,3660,3660,3660,3660,0
|
|
20240109,192600,142246410,3660,3660,3660,3660,0
|
|
20240109,192500,142246410,3660,3660,3660,3660,0
|
|
20240109,192400,142246410,3660,3660,3660,3660,0
|
|
20240109,192300,142246410,3660,3660,3660,3660,0
|
|
20240109,192200,142246410,3660,3660,3660,3660,0
|
|
20240109,192100,142246410,3660,3660,3660,3660,0
|
|
20240109,192000,142246410,3660,3660,3660,3660,0
|
|
20240109,191900,142246410,3660,3660,3660,3660,0
|
|
20240109,191800,142246410,3660,3660,3660,3660,0
|
|
20240109,191700,142246410,3660,3660,3660,3660,0
|
|
20240109,191600,142246410,3660,3660,3660,3660,953
|
|
20240109,191500,142246410,3660,3660,3660,3660,0
|
|
20240109,191400,142246410,3660,3660,3660,3660,0
|
|
20240109,191300,142246410,3660,3660,3660,3660,0
|
|
20240109,191200,142246410,3660,3660,3660,3660,0
|
|
20240109,191100,142246410,3660,3660,3660,3660,0
|
|
20240109,191000,142246410,3660,3660,3660,3660,0
|
|
20240109,190900,142246410,3660,3660,3660,3660,0
|
|
20240109,190800,142246410,3660,3660,3660,3660,0
|
|
20240109,190700,142246410,3660,3660,3660,3660,0
|
|
20240109,190600,142246410,3660,3660,3660,3660,0
|
|
20240109,190500,142246410,3660,3660,3660,3660,0
|
|
20240109,190400,142246410,3660,3660,3660,3660,0
|
|
20240109,190300,142246410,3660,3660,3660,3660,0
|
|
20240109,190200,142246410,3660,3660,3660,3660,0
|
|
20240109,190100,142246410,3660,3660,3660,3660,0
|
|
20240109,190000,142246410,3660,3660,3660,3660,0
|
|
20240109,185900,142246410,3660,3660,3660,3660,0
|
|
20240109,185800,142246410,3660,3660,3660,3660,0
|
|
20240109,185700,142246410,3660,3660,3660,3660,0
|
|
20240109,185600,142246410,3660,3660,3660,3660,0
|
|
20240109,185500,142246410,3660,3660,3660,3660,0
|
|
20240109,185400,142246410,3660,3660,3660,3660,0
|
|
20240109,185300,142246410,3660,3660,3660,3660,0
|
|
20240109,185200,142246410,3660,3660,3660,3660,0
|
|
20240109,185100,142246410,3660,3660,3660,3660,0
|
|
20240109,185000,142246410,3660,3660,3660,3660,0
|
|
20240109,184900,142246410,3660,3660,3660,3660,0
|
|
20240109,184800,142246410,3660,3660,3660,3660,0
|
|
20240109,184700,142246410,3660,3660,3660,3660,0
|
|
20240109,184600,142246410,3660,3660,3660,3660,953
|
|
20240109,184500,142246410,3660,3660,3660,3660,0
|
|
20240109,184400,142246410,3660,3660,3660,3660,0
|
|
20240109,184300,142246410,3660,3660,3660,3660,0
|
|
20240109,184200,142246410,3660,3660,3660,3660,0
|
|
20240109,184100,142246410,3660,3660,3660,3660,0
|
|
20240109,184000,142246410,3660,3660,3660,3660,0
|
|
20240109,183900,142246410,3660,3660,3660,3660,0
|
|
20240109,183800,142246410,3660,3660,3660,3660,0
|
|
20240109,183700,142246410,3660,3660,3660,3660,0
|
|
20240109,183600,142246410,3660,3660,3660,3660,0
|
|
20240109,183500,142246410,3660,3660,3660,3660,0
|
|
20240109,183400,142246410,3660,3660,3660,3660,0
|
|
20240109,183300,142246410,3660,3660,3660,3660,0
|
|
20240109,183200,142246410,3660,3660,3660,3660,0
|
|
20240109,183100,142246410,3660,3660,3660,3660,0
|
|
20240109,183000,142246410,3660,3660,3660,3660,0
|
|
20240109,182900,142246410,3660,3660,3660,3660,0
|
|
20240109,182800,142246410,3660,3660,3660,3660,0
|
|
20240109,182700,142246410,3660,3660,3660,3660,0
|
|
20240109,182600,142246410,3660,3660,3660,3660,0
|
|
20240109,182500,142246410,3660,3660,3660,3660,0
|
|
20240109,182400,142246410,3660,3660,3660,3660,0
|
|
20240109,182300,142246410,3660,3660,3660,3660,0
|
|
20240109,182200,142246410,3660,3660,3660,3660,0
|
|
20240109,182100,142246410,3660,3660,3660,3660,0
|
|
20240109,182000,142246410,3660,3660,3660,3660,0
|
|
20240109,181900,142246410,3660,3660,3660,3660,0
|
|
20240109,181800,142246410,3660,3660,3660,3660,0
|
|
20240109,181700,142246410,3660,3660,3660,3660,0
|
|
20240109,181600,142246410,3660,3660,3660,3660,953
|
|
20240109,181500,142246410,3660,3660,3660,3660,0
|
|
20240109,181400,142246410,3660,3660,3660,3660,0
|
|
20240109,181300,142246410,3660,3660,3660,3660,0
|
|
20240109,181200,142246410,3660,3660,3660,3660,0
|
|
20240109,181100,142246410,3660,3660,3660,3660,0
|
|
20240109,181000,142246410,3660,3660,3660,3660,0
|
|
20240109,180900,142246410,3660,3660,3660,3660,0
|
|
20240109,180800,142246410,3660,3660,3660,3660,0
|
|
20240109,180700,142246410,3660,3660,3660,3660,0
|
|
20240109,180600,142246410,3660,3660,3660,3660,0
|
|
20240109,180500,142246410,3660,3660,3660,3660,0
|
|
20240109,180400,142246410,3660,3660,3660,3660,0
|
|
20240109,180300,142246410,3660,3660,3660,3660,0
|
|
20240109,180200,142246410,3660,3660,3660,3660,0
|
|
20240109,180100,142246410,3660,3660,3660,3660,0
|
|
20240109,180000,142246410,3660,3660,3660,3660,0
|
|
20240109,175900,142246410,3660,3660,3660,3660,0
|
|
20240109,175800,142246410,3660,3660,3660,3660,0
|
|
20240109,175700,142246410,3660,3660,3660,3660,0
|
|
20240109,175600,142246410,3660,3660,3660,3660,0
|
|
20240109,175500,142246410,3660,3660,3660,3660,0
|
|
20240109,175400,142246410,3660,3660,3660,3660,0
|
|
20240109,175300,142246410,3660,3660,3660,3660,0
|
|
20240109,175200,142246410,3660,3660,3660,3660,0
|
|
20240109,175100,142246410,3660,3660,3660,3660,0
|
|
20240109,175000,142246410,3660,3660,3660,3660,0
|
|
20240109,174900,142246410,3660,3660,3660,3660,0
|
|
20240109,174800,142246410,3660,3660,3660,3660,0
|
|
20240109,174700,142246410,3660,3660,3660,3660,0
|
|
20240109,174600,142246410,3660,3660,3660,3660,953
|
|
20240109,174500,142246410,3660,3660,3660,3660,0
|
|
20240109,174400,142246410,3660,3660,3660,3660,0
|
|
20240109,174300,142246410,3660,3660,3660,3660,0
|
|
20240109,174200,142246410,3660,3660,3660,3660,0
|
|
20240109,174100,142246410,3660,3660,3660,3660,0
|
|
20240109,174000,142246410,3660,3660,3660,3660,0
|
|
20240109,173900,142246410,3660,3660,3660,3660,0
|
|
20240109,173800,142246410,3660,3660,3660,3660,0
|
|
20240109,173700,142246410,3660,3660,3660,3660,0
|
|
20240109,173600,142246410,3660,3660,3660,3660,0
|
|
20240109,173500,142246410,3660,3660,3660,3660,0
|
|
20240109,173400,142246410,3660,3660,3660,3660,0
|
|
20240109,173300,142246410,3660,3660,3660,3660,0
|
|
20240109,173200,142246410,3660,3660,3660,3660,0
|
|
20240109,173100,142246410,3660,3660,3660,3660,0
|
|
20240109,173000,142246410,3660,3660,3660,3660,0
|
|
20240109,172900,142246410,3660,3660,3660,3660,0
|
|
20240109,172800,142246410,3660,3660,3660,3660,0
|
|
20240109,172700,142246410,3660,3660,3660,3660,0
|
|
20240109,172600,142246410,3660,3660,3660,3660,0
|
|
20240109,172500,142246410,3660,3660,3660,3660,0
|
|
20240109,172400,142246410,3660,3660,3660,3660,0
|
|
20240109,172300,142246410,3660,3660,3660,3660,0
|
|
20240109,172200,142246410,3660,3660,3660,3660,0
|
|
20240109,172100,142246410,3660,3660,3660,3660,0
|
|
20240109,172000,142246410,3660,3660,3660,3660,0
|
|
20240109,171900,142246410,3660,3660,3660,3660,0
|
|
20240109,171800,142246410,3660,3660,3660,3660,0
|
|
20240109,171700,142246410,3660,3660,3660,3660,0
|
|
20240109,171600,142246410,3660,3660,3660,3660,953
|
|
20240109,171500,142246410,3660,3660,3660,3660,0
|
|
20240109,171400,142246410,3660,3660,3660,3660,0
|
|
20240109,171300,142246410,3660,3660,3660,3660,0
|
|
20240109,171200,142246410,3660,3660,3660,3660,0
|
|
20240109,171100,142246410,3660,3660,3660,3660,0
|
|
20240109,171000,142246410,3660,3660,3660,3660,0
|
|
20240109,170900,142246410,3660,3660,3660,3660,0
|
|
20240109,170800,142246410,3660,3660,3660,3660,0
|
|
20240109,170700,142246410,3660,3660,3660,3660,0
|
|
20240109,170600,142246410,3660,3660,3660,3660,0
|
|
20240109,170500,142246410,3660,3660,3660,3660,0
|
|
20240109,170400,142246410,3660,3660,3660,3660,0
|
|
20240109,170300,142246410,3660,3660,3660,3660,0
|
|
20240109,170200,142246410,3660,3660,3660,3660,0
|
|
20240109,170100,142246410,3660,3660,3660,3660,0
|
|
20240109,170000,142246410,3660,3660,3660,3660,0
|
|
20240109,165900,142246410,3660,3660,3660,3660,0
|
|
20240109,165800,142246410,3660,3660,3660,3660,0
|
|
20240109,165700,142246410,3660,3660,3660,3660,0
|
|
20240109,165600,142246410,3660,3660,3660,3660,0
|
|
20240109,165500,142246410,3660,3660,3660,3660,0
|
|
20240109,165400,142246410,3660,3660,3660,3660,0
|
|
20240109,165300,142246410,3660,3660,3660,3660,0
|
|
20240109,165200,142246410,3660,3660,3660,3660,0
|
|
20240109,165100,142246410,3660,3660,3660,3660,0
|
|
20240109,165000,142246410,3660,3660,3660,3660,0
|
|
20240109,164900,142246410,3660,3660,3660,3660,0
|
|
20240109,164800,142246410,3660,3660,3660,3660,0
|
|
20240109,164700,142246410,3660,3660,3660,3660,0
|
|
20240109,164600,142246410,3660,3660,3660,3660,953
|
|
20240109,164500,142246410,3660,3660,3660,3660,0
|
|
20240109,164400,142246410,3660,3660,3660,3660,0
|
|
20240109,164300,142246410,3660,3660,3660,3660,0
|
|
20240109,164200,142246410,3660,3660,3660,3660,0
|
|
20240109,164100,142246410,3660,3660,3660,3660,0
|
|
20240109,164000,142246410,3660,3660,3660,3660,0
|
|
20240109,163900,142246410,3660,3660,3660,3660,0
|
|
20240109,163800,142246410,3660,3660,3660,3660,0
|
|
20240109,163700,142246410,3660,3660,3660,3660,0
|
|
20240109,163600,142246410,3660,3660,3660,3660,0
|
|
20240109,163500,142246410,3660,3660,3660,3660,0
|
|
20240109,163400,142246410,3660,3660,3660,3660,0
|
|
20240109,163300,142246410,3660,3660,3660,3660,0
|
|
20240109,163200,142246410,3660,3660,3660,3660,0
|
|
20240109,163100,142246410,3660,3660,3660,3660,0
|
|
20240109,163000,142246410,3660,3660,3660,3660,0
|
|
20240109,162900,142246410,3660,3660,3660,3660,0
|
|
20240109,162800,142246410,3660,3660,3660,3660,0
|
|
20240109,162700,142246410,3660,3660,3660,3660,0
|
|
20240109,162600,142246410,3660,3660,3660,3660,0
|
|
20240109,162500,142246410,3660,3660,3660,3660,0
|
|
20240109,162400,142246410,3660,3660,3660,3660,0
|
|
20240109,162300,142246410,3660,3660,3660,3660,0
|
|
20240109,162200,142246410,3660,3660,3660,3660,0
|
|
20240109,162100,142246410,3660,3660,3660,3660,0
|
|
20240109,162000,142246410,3660,3660,3660,3660,0
|
|
20240109,161900,142246410,3660,3660,3660,3660,0
|
|
20240109,161800,142246410,3660,3660,3660,3660,0
|
|
20240109,161700,142246410,3660,3660,3660,3660,0
|
|
20240109,161600,142246410,3660,3660,3660,3660,953
|
|
20240109,161500,142246410,3660,3660,3660,3660,0
|
|
20240109,161400,142246410,3660,3660,3660,3660,0
|
|
20240109,161300,142246410,3660,3660,3660,3660,0
|
|
20240109,161200,142246410,3660,3660,3660,3660,0
|
|
20240109,161100,142246410,3660,3660,3660,3660,0
|
|
20240109,161000,142246410,3660,3660,3660,3660,0
|
|
20240109,160900,142246410,3660,3660,3660,3660,0
|
|
20240109,160800,142246410,3660,3660,3660,3660,0
|
|
20240109,160700,142246410,3660,3660,3660,3660,0
|
|
20240109,160600,142246410,3660,3660,3660,3660,0
|
|
20240109,160500,142246410,3660,3660,3660,3660,0
|
|
20240109,160400,142246410,3660,3660,3660,3660,0
|
|
20240109,160300,142246410,3660,3660,3660,3660,0
|
|
20240109,160200,142246410,3660,3660,3660,3660,0
|
|
20240109,160100,142246410,3660,3660,3660,3660,0
|
|
20240109,160000,142246410,3660,3660,3660,3660,0
|
|
20240109,155900,142246410,3660,3660,3660,3660,0
|
|
20240109,155800,142246410,3660,3660,3660,3660,0
|
|
20240109,155700,142246410,3660,3660,3660,3660,0
|
|
20240109,155600,142246410,3660,3660,3660,3660,0
|
|
20240109,155500,142246410,3660,3660,3660,3660,0
|
|
20240109,155400,142246410,3660,3660,3660,3660,0
|
|
20240109,155300,142246410,3660,3660,3660,3660,0
|
|
20240109,155200,142246410,3660,3660,3660,3660,0
|
|
20240109,155100,142246410,3660,3660,3660,3660,0
|
|
20240109,155000,142246410,3660,3660,3660,3660,0
|
|
20240109,154900,142246410,3660,3660,3660,3660,0
|
|
20240109,154800,142246410,3660,3660,3660,3660,0
|
|
20240109,154700,142246410,3660,3660,3660,3660,0
|
|
20240109,154600,142246410,3660,3660,3660,3660,953
|
|
20240109,154500,142246410,3660,3660,3660,3660,0
|
|
20240109,154400,142246410,3660,3660,3660,3660,0
|
|
20240109,154300,142246410,3660,3660,3660,3660,0
|
|
20240109,154200,142246410,3660,3660,3660,3660,0
|
|
20240109,154100,142246410,3660,3660,3660,3660,0
|
|
20240109,154000,142246410,3660,3660,3660,3660,0
|
|
20240109,153900,142246410,3660,3660,3660,3660,0
|
|
20240109,153800,142246410,3660,3660,3660,3660,0
|
|
20240109,153700,142246410,3660,3660,3660,3660,0
|
|
20240109,153600,142246410,3660,3660,3660,3660,0
|
|
20240109,153500,142246410,3660,3660,3660,3660,0
|
|
20240109,153400,142246410,3660,3660,3660,3660,0
|
|
20240109,153300,142246410,3660,3660,3660,3660,0
|
|
20240109,153200,142246410,3660,3660,3660,3660,0
|
|
20240109,153100,142246410,3660,3660,3660,3660,0
|
|
20240109,153000,142246410,3660,3660,3660,3660,953
|
|
20240109,152900,138758430,3655,3655,3655,3655,0
|
|
20240109,152800,138758430,3655,3655,3655,3655,0
|
|
20240109,152700,138758430,3655,3655,3655,3655,0
|
|
20240109,152600,138758430,3655,3655,3655,3655,0
|
|
20240109,152500,138758430,3655,3655,3655,3655,0
|
|
20240109,152400,138758430,3655,3655,3655,3655,0
|
|
20240109,152300,138758430,3655,3655,3655,3655,0
|
|
20240109,152200,138758430,3655,3655,3655,3655,0
|
|
20240109,152100,138758430,3655,3655,3655,3655,0
|
|
20240109,152000,138758430,3655,3655,3655,3655,0
|
|
20240109,151900,138758430,3655,3655,3655,3655,0
|
|
20240109,151800,138758430,3655,3645,3655,3645,86
|
|
20240109,151700,138444950,3645,3645,3645,3645,1
|
|
20240109,151600,138441305,3640,3645,3645,3640,6
|
|
20240109,151500,138419445,3645,3645,3645,3645,0
|
|
20240109,151400,138419445,3645,3645,3645,3645,4
|
|
20240109,151300,138404865,3645,3645,3645,3645,116
|
|
20240109,151200,137982045,3660,3660,3660,3660,0
|
|
20240109,151100,137982045,3660,3660,3660,3660,60
|
|
20240109,151000,137762445,3660,3660,3660,3660,70
|
|
20240109,150900,137506245,3660,3660,3660,3660,0
|
|
20240109,150800,137506245,3660,3660,3660,3660,0
|
|
20240109,150700,137506245,3660,3660,3660,3660,4
|
|
20240109,150600,137491605,3660,3660,3660,3660,0
|
|
20240109,150500,137491605,3660,3660,3660,3660,0
|
|
20240109,150400,137491605,3660,3660,3660,3660,0
|
|
20240109,150300,137491605,3660,3655,3660,3655,900
|
|
20240109,150200,134197665,3655,3655,3655,3655,0
|
|
20240109,150100,134197665,3655,3655,3655,3655,0
|
|
20240109,150000,134197665,3655,3655,3655,3655,0
|
|
20240109,145900,134197665,3655,3655,3655,3655,1
|
|
20240109,145800,134194010,3655,3645,3655,3635,701
|
|
20240109,145700,131641440,3655,3655,3655,3655,2
|
|
20240109,145600,131634130,3650,3650,3650,3650,137
|
|
20240109,145500,131134080,3655,3655,3655,3655,89
|
|
20240109,145400,130808785,3660,3660,3660,3660,0
|
|
20240109,145300,130808785,3660,3660,3660,3660,0
|
|
20240109,145200,130808785,3660,3660,3660,3660,0
|
|
20240109,145100,130808785,3660,3650,3660,3650,101
|
|
20240109,145000,130440125,3650,3650,3650,3650,100
|
|
20240109,144900,130075125,3650,3650,3650,3650,86
|
|
20240109,144800,129761225,3650,3650,3650,3650,4
|
|
20240109,144700,129746625,3650,3650,3650,3650,50
|
|
20240109,144600,129564125,3650,3645,3650,3645,16
|
|
20240109,144500,129505795,3650,3650,3650,3650,0
|
|
20240109,144400,129505795,3650,3650,3650,3650,358
|
|
20240109,144300,128199095,3650,3650,3650,3650,0
|
|
20240109,144200,128199095,3650,3650,3650,3650,0
|
|
20240109,144100,128199095,3650,3650,3650,3650,0
|
|
20240109,144000,128199095,3650,3650,3650,3650,10
|
|
20240109,143900,128162595,3650,3650,3650,3650,38
|
|
20240109,143800,128023895,3650,3650,3650,3650,36
|
|
20240109,143700,127892495,3655,3655,3655,3655,100
|
|
20240109,143600,127526995,3655,3660,3660,3655,166
|
|
20240109,143500,126920250,3655,3655,3655,3655,0
|
|
20240109,143400,126920250,3655,3655,3655,3655,0
|
|
20240109,143300,126920250,3655,3655,3655,3655,773
|
|
20240109,143200,124094935,3655,3655,3655,3655,0
|
|
20240109,143100,124094935,3655,3655,3655,3655,0
|
|
20240109,143000,124094935,3655,3655,3655,3655,0
|
|
20240109,142900,124094935,3655,3655,3655,3655,0
|
|
20240109,142800,124094935,3655,3655,3655,3655,0
|
|
20240109,142700,124094935,3655,3655,3655,3655,0
|
|
20240109,142600,124094935,3655,3655,3655,3655,0
|
|
20240109,142500,124094935,3655,3655,3655,3655,0
|
|
20240109,142400,124094935,3655,3655,3655,3655,0
|
|
20240109,142300,124094935,3655,3655,3655,3655,100
|
|
20240109,142200,123729435,3655,3655,3655,3655,0
|
|
20240109,142100,123729435,3655,3655,3655,3655,0
|
|
20240109,142000,123729435,3655,3655,3655,3655,0
|
|
20240109,141900,123729435,3655,3655,3655,3655,0
|
|
20240109,141800,123729435,3655,3655,3655,3655,957
|
|
20240109,141700,120231600,3650,3650,3650,3650,0
|
|
20240109,141600,120231600,3650,3650,3650,3650,0
|
|
20240109,141500,120231600,3650,3650,3650,3650,527
|
|
20240109,141400,118308050,3645,3650,3650,3645,147
|
|
20240109,141300,117771735,3650,3650,3650,3650,200
|
|
20240109,141200,117041735,3650,3650,3650,3650,1000
|
|
20240109,141100,113391735,3645,3645,3645,3645,119
|
|
20240109,141000,112957980,3645,3645,3645,3645,0
|
|
20240109,140900,112957980,3645,3645,3645,3645,66
|
|
20240109,140800,112717410,3650,3650,3650,3650,0
|
|
20240109,140700,112717410,3650,3650,3650,3650,0
|
|
20240109,140600,112717410,3650,3650,3650,3650,2
|
|
20240109,140500,112710110,3650,3650,3650,3650,0
|
|
20240109,140400,112710110,3650,3650,3650,3650,0
|
|
20240109,140300,112710110,3650,3650,3650,3650,150
|
|
20240109,140200,112162610,3650,3650,3650,3650,0
|
|
20240109,140100,112162610,3650,3650,3650,3650,0
|
|
20240109,140000,112162610,3650,3650,3650,3650,3
|
|
20240109,135900,112151660,3650,3650,3650,3650,10
|
|
20240109,135800,112115160,3640,3640,3640,3640,0
|
|
20240109,135700,112115160,3640,3640,3640,3640,0
|
|
20240109,135600,112115160,3640,3640,3640,3640,0
|
|
20240109,135500,112115160,3640,3640,3640,3640,0
|
|
20240109,135400,112115160,3640,3640,3640,3640,0
|
|
20240109,135300,112115160,3640,3640,3640,3640,0
|
|
20240109,135200,112115160,3640,3640,3640,3640,0
|
|
20240109,135100,112115160,3640,3640,3640,3640,0
|
|
20240109,135000,112115160,3640,3640,3640,3640,0
|
|
20240109,134900,112115160,3640,3640,3640,3640,0
|
|
20240109,134800,112115160,3640,3640,3640,3640,1
|
|
20240109,134700,112111520,3650,3650,3650,3650,10
|
|
20240109,134600,112075020,3650,3650,3650,3650,0
|
|
20240109,134500,112075020,3650,3650,3650,3650,0
|
|
20240109,134400,112075020,3650,3650,3650,3650,0
|
|
20240109,134300,112075020,3650,3650,3650,3650,900
|
|
20240109,134200,108790020,3650,3645,3650,3645,103
|
|
20240109,134100,108414570,3645,3645,3645,3645,0
|
|
20240109,134000,108414570,3645,3645,3645,3645,0
|
|
20240109,133900,108414570,3645,3645,3645,3645,0
|
|
20240109,133800,108414570,3645,3645,3645,3645,0
|
|
20240109,133700,108414570,3645,3645,3645,3645,0
|
|
20240109,133600,108414570,3645,3645,3645,3645,0
|
|
20240109,133500,108414570,3645,3645,3645,3645,0
|
|
20240109,133400,108414570,3645,3645,3645,3645,100
|
|
20240109,133300,108050070,3650,3650,3650,3650,0
|
|
20240109,133200,108050070,3650,3650,3650,3650,0
|
|
20240109,133100,108050070,3650,3650,3650,3650,0
|
|
20240109,133000,108050070,3650,3650,3650,3650,0
|
|
20240109,132900,108050070,3650,3650,3650,3650,9
|
|
20240109,132800,108017220,3650,3650,3650,3650,0
|
|
20240109,132700,108017220,3650,3650,3650,3650,0
|
|
20240109,132600,108017220,3650,3650,3650,3650,0
|
|
20240109,132500,108017220,3650,3650,3650,3650,0
|
|
20240109,132400,108017220,3650,3650,3650,3650,3
|
|
20240109,132300,108006270,3650,3650,3650,3650,0
|
|
20240109,132200,108006270,3650,3650,3650,3650,0
|
|
20240109,132100,108006270,3650,3650,3650,3650,0
|
|
20240109,132000,108006270,3650,3650,3650,3650,0
|
|
20240109,131900,108006270,3650,3650,3650,3650,0
|
|
20240109,131800,108006270,3650,3650,3650,3650,0
|
|
20240109,131700,108006270,3650,3650,3650,3650,0
|
|
20240109,131600,108006270,3650,3650,3650,3650,0
|
|
20240109,131500,108006270,3650,3650,3650,3650,0
|
|
20240109,131400,108006270,3650,3650,3650,3650,0
|
|
20240109,131300,108006270,3650,3650,3650,3650,0
|
|
20240109,131200,108006270,3650,3650,3650,3650,0
|
|
20240109,131100,108006270,3650,3650,3650,3650,0
|
|
20240109,131000,108006270,3650,3650,3650,3650,257
|
|
20240109,130900,107068220,3655,3655,3655,3655,0
|
|
20240109,130800,107068220,3655,3655,3655,3655,0
|
|
20240109,130700,107068220,3655,3655,3655,3655,0
|
|
20240109,130600,107068220,3655,3655,3655,3655,4
|
|
20240109,130500,107053600,3645,3645,3645,3645,0
|
|
20240109,130400,107053600,3645,3645,3645,3645,0
|
|
20240109,130300,107053600,3645,3645,3645,3645,0
|
|
20240109,130200,107053600,3645,3645,3645,3645,0
|
|
20240109,130100,107053600,3645,3645,3645,3645,0
|
|
20240109,130000,107053600,3645,3645,3645,3645,107
|
|
20240109,125900,106663585,3655,3655,3655,3655,0
|
|
20240109,125800,106663585,3655,3655,3655,3655,0
|
|
20240109,125700,106663585,3655,3655,3655,3655,0
|
|
20240109,125600,106663585,3655,3655,3655,3655,0
|
|
20240109,125500,106663585,3655,3655,3655,3655,0
|
|
20240109,125400,106663585,3655,3655,3655,3655,0
|
|
20240109,125300,106663585,3655,3655,3655,3655,0
|
|
20240109,125200,106663585,3655,3655,3655,3655,0
|
|
20240109,125100,106663585,3655,3655,3655,3655,0
|
|
20240109,125000,106663585,3655,3655,3655,3655,0
|
|
20240109,124900,106663585,3655,3655,3655,3655,0
|
|
20240109,124800,106663585,3655,3650,3655,3650,14
|
|
20240109,124700,106612465,3650,3650,3650,3650,0
|
|
20240109,124600,106612465,3650,3650,3650,3650,0
|
|
20240109,124500,106612465,3650,3650,3650,3650,0
|
|
20240109,124400,106612465,3650,3650,3650,3650,0
|
|
20240109,124300,106612465,3650,3650,3650,3650,0
|
|
20240109,124200,106612465,3650,3650,3650,3650,0
|
|
20240109,124100,106612465,3650,3650,3650,3650,0
|
|
20240109,124000,106612465,3650,3650,3650,3650,0
|
|
20240109,123900,106612465,3650,3650,3650,3650,0
|
|
20240109,123800,106612465,3650,3650,3650,3650,30
|
|
20240109,123700,106502965,3645,3645,3645,3645,0
|
|
20240109,123600,106502965,3645,3645,3645,3645,0
|
|
20240109,123500,106502965,3645,3645,3645,3645,5
|
|
20240109,123400,106484740,3645,3645,3645,3645,274
|
|
20240109,123300,105486010,3655,3650,3655,3650,274
|
|
20240109,123200,104485690,3645,3645,3645,3645,1111
|
|
20240109,123100,100436095,3645,3645,3645,3645,1
|
|
20240109,123000,100432450,3645,3645,3645,3645,0
|
|
20240109,122900,100432450,3645,3645,3645,3645,1111
|
|
20240109,122800,96382855,3645,3645,3645,3645,0
|
|
20240109,122700,96382855,3645,3645,3645,3645,100
|
|
20240109,122600,96018355,3645,3645,3645,3645,0
|
|
20240109,122500,96018355,3645,3645,3645,3645,0
|
|
20240109,122400,96018355,3645,3645,3645,3645,347
|
|
20240109,122300,94753540,3645,3645,3645,3645,20
|
|
20240109,122200,94680640,3645,3645,3645,3645,263
|
|
20240109,122100,93722005,3640,3640,3640,3640,100
|
|
20240109,122000,93358005,3645,3645,3645,3645,300
|
|
20240109,121900,92264505,3645,3645,3645,3645,0
|
|
20240109,121800,92264505,3645,3645,3645,3645,500
|
|
20240109,121700,90442005,3645,3645,3645,3645,0
|
|
20240109,121600,90442005,3645,3645,3645,3645,300
|
|
20240109,121500,89348505,3645,3645,3645,3645,0
|
|
20240109,121400,89348505,3645,3645,3645,3645,0
|
|
20240109,121300,89348505,3645,3645,3645,3645,0
|
|
20240109,121200,89348505,3645,3640,3645,3640,553
|
|
20240109,121100,87335340,3640,3640,3640,3640,3
|
|
20240109,121000,87324420,3640,3640,3640,3640,64
|
|
20240109,120900,87091460,3640,3640,3640,3640,36
|
|
20240109,120800,86960420,3640,3640,3640,3640,264
|
|
20240109,120700,85999460,3640,3640,3640,3640,501
|
|
20240109,120600,84175820,3640,3640,3640,3640,0
|
|
20240109,120500,84175820,3640,3640,3640,3640,0
|
|
20240109,120400,84175820,3640,3640,3640,3640,0
|
|
20240109,120300,84175820,3640,3640,3640,3640,0
|
|
20240109,120200,84175820,3640,3640,3640,3640,10
|
|
20240109,120100,84139420,3640,3640,3640,3640,35
|
|
20240109,120000,84012020,3645,3645,3645,3645,0
|
|
20240109,115900,84012020,3645,3645,3645,3645,2
|
|
20240109,115800,84004730,3645,3645,3645,3645,0
|
|
20240109,115700,84004730,3645,3645,3645,3645,2
|
|
20240109,115600,83997440,3645,3645,3645,3645,0
|
|
20240109,115500,83997440,3645,3645,3645,3645,0
|
|
20240109,115400,83997440,3645,3645,3645,3645,0
|
|
20240109,115300,83997440,3645,3645,3645,3645,0
|
|
20240109,115200,83997440,3645,3645,3645,3645,0
|
|
20240109,115100,83997440,3645,3645,3645,3645,0
|
|
20240109,115000,83997440,3645,3645,3645,3645,0
|
|
20240109,114900,83997440,3645,3645,3645,3645,2
|
|
20240109,114800,83990150,3640,3640,3640,3640,0
|
|
20240109,114700,83990150,3640,3640,3640,3640,0
|
|
20240109,114600,83990150,3640,3640,3640,3640,0
|
|
20240109,114500,83990150,3640,3640,3640,3640,0
|
|
20240109,114400,83990150,3640,3640,3640,3640,99
|
|
20240109,114300,83629790,3640,3640,3640,3640,101
|
|
20240109,114200,83262150,3645,3645,3645,3645,0
|
|
20240109,114100,83262150,3645,3645,3645,3645,4
|
|
20240109,114000,83247570,3645,3645,3645,3645,8
|
|
20240109,113900,83218410,3635,3635,3635,3635,0
|
|
20240109,113800,83218410,3635,3635,3635,3635,115
|
|
20240109,113700,82800385,3640,3640,3640,3640,85
|
|
20240109,113600,82490985,3640,3640,3640,3640,800
|
|
20240109,113500,79578985,3645,3645,3645,3645,1
|
|
20240109,113400,79575340,3635,3635,3635,3635,0
|
|
20240109,113300,79575340,3635,3635,3635,3635,0
|
|
20240109,113200,79575340,3635,3635,3635,3635,0
|
|
20240109,113100,79575340,3635,3635,3635,3635,4
|
|
20240109,113000,79560800,3645,3645,3645,3645,1
|
|
20240109,112900,79557155,3635,3635,3635,3635,107
|
|
20240109,112800,79168210,3645,3645,3645,3645,0
|
|
20240109,112700,79168210,3645,3645,3645,3645,0
|
|
20240109,112600,79168210,3645,3645,3645,3645,0
|
|
20240109,112500,79168210,3645,3645,3645,3645,0
|
|
20240109,112400,79168210,3645,3645,3645,3645,0
|
|
20240109,112300,79168210,3645,3645,3645,3645,0
|
|
20240109,112200,79168210,3645,3645,3645,3645,0
|
|
20240109,112100,79168210,3645,3645,3645,3645,0
|
|
20240109,112000,79168210,3645,3645,3645,3645,0
|
|
20240109,111900,79168210,3645,3645,3645,3645,0
|
|
20240109,111800,79168210,3645,3645,3645,3645,0
|
|
20240109,111700,79168210,3645,3645,3645,3645,0
|
|
20240109,111600,79168210,3645,3645,3645,3645,0
|
|
20240109,111500,79168210,3645,3645,3645,3645,0
|
|
20240109,111400,79168210,3645,3645,3645,3645,4
|
|
20240109,111300,79153630,3645,3645,3645,3645,0
|
|
20240109,111200,79153630,3645,3650,3650,3645,5
|
|
20240109,111100,79135400,3645,3645,3645,3645,0
|
|
20240109,111000,79135400,3645,3645,3645,3645,0
|
|
20240109,110900,79135400,3645,3645,3645,3645,0
|
|
20240109,110800,79135400,3645,3645,3645,3645,0
|
|
20240109,110700,79135400,3645,3645,3645,3645,175
|
|
20240109,110600,78497525,3645,3645,3645,3645,321
|
|
20240109,110500,77327480,3645,3645,3645,3645,4
|
|
20240109,110400,77312900,3650,3650,3650,3650,0
|
|
20240109,110300,77312900,3650,3650,3650,3650,0
|
|
20240109,110200,77312900,3650,3650,3650,3650,0
|
|
20240109,110100,77312900,3650,3650,3650,3650,0
|
|
20240109,110000,77312900,3650,3650,3650,3650,0
|
|
20240109,105900,77312900,3650,3650,3650,3650,1
|
|
20240109,105800,77309250,3625,3640,3640,3625,2860
|
|
20240109,105700,66932625,3650,3650,3650,3650,0
|
|
20240109,105600,66932625,3650,3650,3650,3650,0
|
|
20240109,105500,66932625,3650,3650,3650,3650,1
|
|
20240109,105400,66928975,3650,3650,3650,3650,0
|
|
20240109,105300,66928975,3650,3650,3650,3650,0
|
|
20240109,105200,66928975,3650,3650,3650,3650,0
|
|
20240109,105100,66928975,3650,3650,3650,3650,30
|
|
20240109,105000,66819475,3650,3640,3650,3640,3360
|
|
20240109,104900,54563240,3645,3645,3645,3645,0
|
|
20240109,104800,54563240,3645,3645,3645,3640,504
|
|
20240109,104700,52727160,3645,3645,3645,3645,0
|
|
20240109,104600,52727160,3645,3645,3645,3645,0
|
|
20240109,104500,52727160,3645,3645,3645,3645,5
|
|
20240109,104400,52708935,3640,3640,3640,3640,0
|
|
20240109,104300,52708935,3640,3640,3640,3640,0
|
|
20240109,104200,52708935,3640,3640,3640,3640,700
|
|
20240109,104100,50160935,3640,3640,3640,3640,0
|
|
20240109,104000,50160935,3640,3640,3640,3640,133
|
|
20240109,103900,49676815,3640,3640,3640,3640,12
|
|
20240109,103800,49633135,3640,3640,3640,3640,0
|
|
20240109,103700,49633135,3640,3640,3640,3640,4
|
|
20240109,103600,49618575,3640,3640,3640,3640,2
|
|
20240109,103500,49611295,3640,3640,3640,3640,3
|
|
20240109,103400,49600375,3640,3640,3640,3640,0
|
|
20240109,103300,49600375,3640,3640,3640,3640,4
|
|
20240109,103200,49585815,3640,3640,3640,3640,8
|
|
20240109,103100,49556695,3640,3640,3640,3640,10
|
|
20240109,103000,49520295,3640,3640,3640,3640,0
|
|
20240109,102900,49520295,3640,3640,3640,3640,1
|
|
20240109,102800,49516655,3640,3640,3640,3640,0
|
|
20240109,102700,49516655,3640,3640,3640,3640,0
|
|
20240109,102600,49516655,3640,3640,3640,3640,12
|
|
20240109,102500,49472975,3640,3640,3640,3640,0
|
|
20240109,102400,49472975,3640,3640,3640,3640,0
|
|
20240109,102300,49472975,3640,3640,3640,3640,14
|
|
20240109,102200,49422015,3640,3640,3640,3640,66
|
|
20240109,102100,49181775,3640,3640,3640,3640,0
|
|
20240109,102000,49181775,3640,3640,3640,3640,83
|
|
20240109,101900,48879655,3640,3640,3640,3640,0
|
|
20240109,101800,48879655,3640,3640,3640,3640,9
|
|
20240109,101700,48846895,3640,3640,3640,3640,35
|
|
20240109,101600,48719495,3640,3640,3640,3640,100
|
|
20240109,101500,48355495,3640,3640,3640,3640,0
|
|
20240109,101400,48355495,3640,3640,3640,3640,14
|
|
20240109,101300,48304535,3640,3640,3640,3640,0
|
|
20240109,101200,48304535,3640,3640,3640,3640,0
|
|
20240109,101100,48304535,3640,3640,3640,3640,0
|
|
20240109,101000,48304535,3640,3640,3640,3640,7
|
|
20240109,100900,48279055,3640,3640,3640,3640,4
|
|
20240109,100800,48264495,3640,3640,3640,3640,7
|
|
20240109,100700,48239015,3640,3640,3640,3640,16
|
|
20240109,100600,48180775,3640,3645,3645,3640,25
|
|
20240109,100500,48089770,3650,3650,3650,3650,0
|
|
20240109,100400,48089770,3650,3650,3650,3650,0
|
|
20240109,100300,48089770,3650,3650,3650,3650,5
|
|
20240109,100200,48071520,3650,3640,3650,3640,368
|
|
20240109,100100,46731990,3650,3650,3650,3650,0
|
|
20240109,100000,46731990,3650,3650,3650,3650,0
|
|
20240109,095900,46731990,3650,3650,3650,3650,7
|
|
20240109,095800,46706440,3650,3650,3650,3650,0
|
|
20240109,095700,46706440,3650,3650,3650,3650,6
|
|
20240109,095600,46684540,3625,3650,3650,3625,3000
|
|
20240109,095500,35784400,3650,3650,3650,3650,600
|
|
20240109,095400,33594400,3655,3655,3655,3655,5
|
|
20240109,095300,33576125,3655,3655,3655,3655,1
|
|
20240109,095200,33572470,3655,3655,3655,3655,0
|
|
20240109,095100,33572470,3655,3655,3655,3655,598
|
|
20240109,095000,31386780,3655,3645,3655,3645,1840
|
|
20240109,094900,24664795,3645,3640,3645,3640,841
|
|
20240109,094800,21600850,3640,3640,3640,3640,0
|
|
20240109,094700,21600850,3640,3640,3640,3640,1
|
|
20240109,094600,21597210,3645,3645,3645,3645,0
|
|
20240109,094500,21597210,3645,3650,3650,3645,5
|
|
20240109,094400,21578980,3645,3645,3645,3645,105
|
|
20240109,094300,21196255,3650,3650,3650,3645,21
|
|
20240109,094200,21119610,3645,3650,3650,3645,21
|
|
20240109,094100,21042965,3645,3645,3645,3645,7
|
|
20240109,094000,21017450,3645,3645,3645,3645,4
|
|
20240109,093900,21002870,3640,3640,3640,3640,195
|
|
20240109,093800,20293070,3640,3640,3640,3640,15
|
|
20240109,093700,20238470,3650,3645,3650,3645,4
|
|
20240109,093600,20223880,3645,3645,3645,3645,8
|
|
20240109,093500,20194720,3650,3645,3650,3645,15
|
|
20240109,093400,20140030,3645,3645,3645,3645,267
|
|
20240109,093300,19166815,3645,3650,3650,3645,71
|
|
20240109,093200,18907980,3645,3650,3650,3645,11
|
|
20240109,093100,18867835,3645,3645,3645,3645,10
|
|
20240109,093000,18831385,3645,3645,3645,3645,9
|
|
20240109,092900,18798580,3650,3650,3650,3650,258
|
|
20240109,092800,17856880,3655,3655,3655,3655,1
|
|
20240109,092700,17853225,3650,3650,3650,3650,0
|
|
20240109,092600,17853225,3650,3650,3650,3650,1
|
|
20240109,092500,17849575,3650,3655,3655,3650,31
|
|
20240109,092400,17736410,3650,3650,3650,3650,0
|
|
20240109,092300,17736410,3650,3645,3650,3645,808
|
|
20240109,092200,14787215,3645,3645,3645,3645,29
|
|
20240109,092100,14681510,3650,3640,3650,3640,796
|
|
20240109,092000,11783070,3640,3640,3640,3640,10
|
|
20240109,091900,11746670,3635,3640,3640,3635,590
|
|
20240109,091800,9599550,3640,3640,3640,3640,0
|
|
20240109,091700,9599550,3640,3640,3640,3640,0
|
|
20240109,091600,9599550,3640,3640,3640,3640,1
|
|
20240109,091500,9595910,3640,3640,3640,3640,2
|
|
20240109,091400,9588630,3640,3640,3640,3640,4
|
|
20240109,091300,9574070,3645,3645,3645,3645,74
|
|
20240109,091200,9304340,3640,3640,3640,3640,45
|
|
20240109,091100,9140540,3640,3645,3650,3640,1238
|
|
20240109,091000,4623045,3640,3645,3645,3640,3
|
|
20240109,090900,4612120,3635,3635,3635,3635,0
|
|
20240109,090800,4612120,3635,3635,3635,3635,92
|
|
20240109,090700,4277700,3630,3630,3630,3630,100
|
|
20240109,090600,3914700,3625,3625,3625,3625,0
|
|
20240109,090500,3914700,3625,3650,3660,3625,701
|
|
20240109,090400,1369230,3630,3630,3630,3630,0
|
|
20240109,090300,1369230,3630,3645,3655,3630,85
|
|
20240109,090200,1059960,3630,3630,3630,3630,32
|
|
20240109,090100,943800,3630,3630,3630,3630,0
|
|
20240109,090000,943800,3630,3630,3630,3630,260
|