616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201300,354013785,3645,3645,3645,3645,329
|
|
20240102,201200,354013785,3645,3645,3645,3645,0
|
|
20240102,201100,354013785,3645,3645,3645,3645,0
|
|
20240102,201000,354013785,3645,3645,3645,3645,0
|
|
20240102,200900,354013785,3645,3645,3645,3645,0
|
|
20240102,200800,354013785,3645,3645,3645,3645,0
|
|
20240102,200700,354013785,3645,3645,3645,3645,0
|
|
20240102,200600,354013785,3645,3645,3645,3645,0
|
|
20240102,200500,354013785,3645,3645,3645,3645,0
|
|
20240102,200400,354013785,3645,3645,3645,3645,0
|
|
20240102,200300,354013785,3645,3645,3645,3645,0
|
|
20240102,200200,354013785,3645,3645,3645,3645,0
|
|
20240102,200100,354013785,3645,3645,3645,3645,0
|
|
20240102,200000,354013785,3645,3645,3645,3645,0
|
|
20240102,195900,354013785,3645,3645,3645,3645,0
|
|
20240102,195800,354013785,3645,3645,3645,3645,0
|
|
20240102,195700,354013785,3645,3645,3645,3645,0
|
|
20240102,195600,354013785,3645,3645,3645,3645,0
|
|
20240102,195500,354013785,3645,3645,3645,3645,0
|
|
20240102,195400,354013785,3645,3645,3645,3645,0
|
|
20240102,195300,354013785,3645,3645,3645,3645,0
|
|
20240102,195200,354013785,3645,3645,3645,3645,0
|
|
20240102,195100,354013785,3645,3645,3645,3645,0
|
|
20240102,195000,354013785,3645,3645,3645,3645,0
|
|
20240102,194900,354013785,3645,3645,3645,3645,0
|
|
20240102,194800,354013785,3645,3645,3645,3645,0
|
|
20240102,194700,354013785,3645,3645,3645,3645,0
|
|
20240102,194600,354013785,3645,3645,3645,3645,0
|
|
20240102,194500,354013785,3645,3645,3645,3645,0
|
|
20240102,194400,354013785,3645,3645,3645,3645,0
|
|
20240102,194300,354013785,3645,3645,3645,3645,329
|
|
20240102,194200,354013785,3645,3645,3645,3645,0
|
|
20240102,194100,354013785,3645,3645,3645,3645,0
|
|
20240102,194000,354013785,3645,3645,3645,3645,0
|
|
20240102,193900,354013785,3645,3645,3645,3645,0
|
|
20240102,193800,354013785,3645,3645,3645,3645,0
|
|
20240102,193700,354013785,3645,3645,3645,3645,0
|
|
20240102,193600,354013785,3645,3645,3645,3645,0
|
|
20240102,193500,354013785,3645,3645,3645,3645,0
|
|
20240102,193400,354013785,3645,3645,3645,3645,0
|
|
20240102,193300,354013785,3645,3645,3645,3645,0
|
|
20240102,193200,354013785,3645,3645,3645,3645,0
|
|
20240102,193100,354013785,3645,3645,3645,3645,0
|
|
20240102,193000,354013785,3645,3645,3645,3645,0
|
|
20240102,192900,354013785,3645,3645,3645,3645,0
|
|
20240102,192800,354013785,3645,3645,3645,3645,0
|
|
20240102,192700,354013785,3645,3645,3645,3645,0
|
|
20240102,192600,354013785,3645,3645,3645,3645,0
|
|
20240102,192500,354013785,3645,3645,3645,3645,0
|
|
20240102,192400,354013785,3645,3645,3645,3645,0
|
|
20240102,192300,354013785,3645,3645,3645,3645,0
|
|
20240102,192200,354013785,3645,3645,3645,3645,0
|
|
20240102,192100,354013785,3645,3645,3645,3645,0
|
|
20240102,192000,354013785,3645,3645,3645,3645,0
|
|
20240102,191900,354013785,3645,3645,3645,3645,0
|
|
20240102,191800,354013785,3645,3645,3645,3645,0
|
|
20240102,191700,354013785,3645,3645,3645,3645,0
|
|
20240102,191600,354013785,3645,3645,3645,3645,0
|
|
20240102,191500,354013785,3645,3645,3645,3645,0
|
|
20240102,191400,354013785,3645,3645,3645,3645,0
|
|
20240102,191300,354013785,3645,3645,3645,3645,329
|
|
20240102,191200,354013785,3645,3645,3645,3645,0
|
|
20240102,191100,354013785,3645,3645,3645,3645,0
|
|
20240102,191000,354013785,3645,3645,3645,3645,0
|
|
20240102,190900,354013785,3645,3645,3645,3645,0
|
|
20240102,190800,354013785,3645,3645,3645,3645,0
|
|
20240102,190700,354013785,3645,3645,3645,3645,0
|
|
20240102,190600,354013785,3645,3645,3645,3645,0
|
|
20240102,190500,354013785,3645,3645,3645,3645,0
|
|
20240102,190400,354013785,3645,3645,3645,3645,0
|
|
20240102,190300,354013785,3645,3645,3645,3645,0
|
|
20240102,190200,354013785,3645,3645,3645,3645,0
|
|
20240102,190100,354013785,3645,3645,3645,3645,0
|
|
20240102,190000,354013785,3645,3645,3645,3645,0
|
|
20240102,185900,354013785,3645,3645,3645,3645,0
|
|
20240102,185800,354013785,3645,3645,3645,3645,0
|
|
20240102,185700,354013785,3645,3645,3645,3645,0
|
|
20240102,185600,354013785,3645,3645,3645,3645,0
|
|
20240102,185500,354013785,3645,3645,3645,3645,0
|
|
20240102,185400,354013785,3645,3645,3645,3645,0
|
|
20240102,185300,354013785,3645,3645,3645,3645,0
|
|
20240102,185200,354013785,3645,3645,3645,3645,0
|
|
20240102,185100,354013785,3645,3645,3645,3645,0
|
|
20240102,185000,354013785,3645,3645,3645,3645,0
|
|
20240102,184900,354013785,3645,3645,3645,3645,0
|
|
20240102,184800,354013785,3645,3645,3645,3645,0
|
|
20240102,184700,354013785,3645,3645,3645,3645,0
|
|
20240102,184600,354013785,3645,3645,3645,3645,0
|
|
20240102,184500,354013785,3645,3645,3645,3645,0
|
|
20240102,184400,354013785,3645,3645,3645,3645,0
|
|
20240102,184300,354013785,3645,3645,3645,3645,329
|
|
20240102,184200,354013785,3645,3645,3645,3645,0
|
|
20240102,184100,354013785,3645,3645,3645,3645,0
|
|
20240102,184000,354013785,3645,3645,3645,3645,0
|
|
20240102,183900,354013785,3645,3645,3645,3645,0
|
|
20240102,183800,354013785,3645,3645,3645,3645,0
|
|
20240102,183700,354013785,3645,3645,3645,3645,0
|
|
20240102,183600,354013785,3645,3645,3645,3645,0
|
|
20240102,183500,354013785,3645,3645,3645,3645,0
|
|
20240102,183400,354013785,3645,3645,3645,3645,0
|
|
20240102,183300,354013785,3645,3645,3645,3645,0
|
|
20240102,183200,354013785,3645,3645,3645,3645,0
|
|
20240102,183100,354013785,3645,3645,3645,3645,0
|
|
20240102,183000,354013785,3645,3645,3645,3645,0
|
|
20240102,182900,354013785,3645,3645,3645,3645,0
|
|
20240102,182800,354013785,3645,3645,3645,3645,0
|
|
20240102,182700,354013785,3645,3645,3645,3645,0
|
|
20240102,182600,354013785,3645,3645,3645,3645,0
|
|
20240102,182500,354013785,3645,3645,3645,3645,0
|
|
20240102,182400,354013785,3645,3645,3645,3645,0
|
|
20240102,182300,354013785,3645,3645,3645,3645,0
|
|
20240102,182200,354013785,3645,3645,3645,3645,0
|
|
20240102,182100,354013785,3645,3645,3645,3645,0
|
|
20240102,182000,354013785,3645,3645,3645,3645,0
|
|
20240102,181900,354013785,3645,3645,3645,3645,0
|
|
20240102,181800,354013785,3645,3645,3645,3645,0
|
|
20240102,181700,354013785,3645,3645,3645,3645,0
|
|
20240102,181600,354013785,3645,3645,3645,3645,0
|
|
20240102,181500,354013785,3645,3645,3645,3645,0
|
|
20240102,181400,354013785,3645,3645,3645,3645,0
|
|
20240102,181300,354013785,3645,3645,3645,3645,329
|
|
20240102,181200,354013785,3645,3645,3645,3645,0
|
|
20240102,181100,354013785,3645,3645,3645,3645,0
|
|
20240102,181000,354013785,3645,3645,3645,3645,0
|
|
20240102,180900,354013785,3645,3645,3645,3645,0
|
|
20240102,180800,354013785,3645,3645,3645,3645,0
|
|
20240102,180700,354013785,3645,3645,3645,3645,0
|
|
20240102,180600,354013785,3645,3645,3645,3645,0
|
|
20240102,180500,354013785,3645,3645,3645,3645,0
|
|
20240102,180400,354013785,3645,3645,3645,3645,0
|
|
20240102,180300,354013785,3645,3645,3645,3645,0
|
|
20240102,180200,354013785,3645,3645,3645,3645,0
|
|
20240102,180100,354013785,3645,3645,3645,3645,0
|
|
20240102,180000,354013785,3645,3645,3645,3645,0
|
|
20240102,175900,354013785,3645,3645,3645,3645,0
|
|
20240102,175800,354013785,3645,3645,3645,3645,0
|
|
20240102,175700,354013785,3645,3645,3645,3645,0
|
|
20240102,175600,354013785,3645,3645,3645,3645,0
|
|
20240102,175500,354013785,3645,3645,3645,3645,0
|
|
20240102,175400,354013785,3645,3645,3645,3645,0
|
|
20240102,175300,354013785,3645,3645,3645,3645,0
|
|
20240102,175200,354013785,3645,3645,3645,3645,0
|
|
20240102,175100,354013785,3645,3645,3645,3645,0
|
|
20240102,175000,354013785,3645,3645,3645,3645,0
|
|
20240102,174900,354013785,3645,3645,3645,3645,0
|
|
20240102,174800,354013785,3645,3645,3645,3645,0
|
|
20240102,174700,354013785,3645,3645,3645,3645,0
|
|
20240102,174600,354013785,3645,3645,3645,3645,0
|
|
20240102,174500,354013785,3645,3645,3645,3645,0
|
|
20240102,174400,354013785,3645,3645,3645,3645,0
|
|
20240102,174300,354013785,3645,3645,3645,3645,329
|
|
20240102,174200,354013785,3645,3645,3645,3645,0
|
|
20240102,174100,354013785,3645,3645,3645,3645,0
|
|
20240102,174000,354013785,3645,3645,3645,3645,0
|
|
20240102,173900,354013785,3645,3645,3645,3645,0
|
|
20240102,173800,354013785,3645,3645,3645,3645,0
|
|
20240102,173700,354013785,3645,3645,3645,3645,0
|
|
20240102,173600,354013785,3645,3645,3645,3645,0
|
|
20240102,173500,354013785,3645,3645,3645,3645,0
|
|
20240102,173400,354013785,3645,3645,3645,3645,0
|
|
20240102,173300,354013785,3645,3645,3645,3645,0
|
|
20240102,173200,354013785,3645,3645,3645,3645,0
|
|
20240102,173100,354013785,3645,3645,3645,3645,0
|
|
20240102,173000,354013785,3645,3645,3645,3645,0
|
|
20240102,172900,354013785,3645,3645,3645,3645,0
|
|
20240102,172800,354013785,3645,3645,3645,3645,0
|
|
20240102,172700,354013785,3645,3645,3645,3645,0
|
|
20240102,172600,354013785,3645,3645,3645,3645,0
|
|
20240102,172500,354013785,3645,3645,3645,3645,0
|
|
20240102,172400,354013785,3645,3645,3645,3645,0
|
|
20240102,172300,354013785,3645,3645,3645,3645,0
|
|
20240102,172200,354013785,3645,3645,3645,3645,0
|
|
20240102,172100,354013785,3645,3645,3645,3645,0
|
|
20240102,172000,354013785,3645,3645,3645,3645,0
|
|
20240102,171900,354013785,3645,3645,3645,3645,0
|
|
20240102,171800,354013785,3645,3645,3645,3645,0
|
|
20240102,171700,354013785,3645,3645,3645,3645,0
|
|
20240102,171600,354013785,3645,3645,3645,3645,0
|
|
20240102,171500,354013785,3645,3645,3645,3645,0
|
|
20240102,171400,354013785,3645,3645,3645,3645,0
|
|
20240102,171300,354013785,3645,3645,3645,3645,329
|
|
20240102,171200,354013785,3645,3645,3645,3645,0
|
|
20240102,171100,354013785,3645,3645,3645,3645,0
|
|
20240102,171000,354013785,3645,3645,3645,3645,0
|
|
20240102,170900,354013785,3645,3645,3645,3645,0
|
|
20240102,170800,354013785,3645,3645,3645,3645,0
|
|
20240102,170700,354013785,3645,3645,3645,3645,0
|
|
20240102,170600,354013785,3645,3645,3645,3645,0
|
|
20240102,170500,354013785,3645,3645,3645,3645,0
|
|
20240102,170400,354013785,3645,3645,3645,3645,0
|
|
20240102,170300,354013785,3645,3645,3645,3645,0
|
|
20240102,170200,354013785,3645,3645,3645,3645,0
|
|
20240102,170100,354013785,3645,3645,3645,3645,0
|
|
20240102,170000,354013785,3645,3645,3645,3645,0
|
|
20240102,165900,354013785,3645,3645,3645,3645,0
|
|
20240102,165800,354013785,3645,3645,3645,3645,0
|
|
20240102,165700,354013785,3645,3645,3645,3645,0
|
|
20240102,165600,354013785,3645,3645,3645,3645,0
|
|
20240102,165500,354013785,3645,3645,3645,3645,0
|
|
20240102,165400,354013785,3645,3645,3645,3645,0
|
|
20240102,165300,354013785,3645,3645,3645,3645,0
|
|
20240102,165200,354013785,3645,3645,3645,3645,0
|
|
20240102,165100,354013785,3645,3645,3645,3645,0
|
|
20240102,165000,354013785,3645,3645,3645,3645,0
|
|
20240102,164900,354013785,3645,3645,3645,3645,0
|
|
20240102,164800,354013785,3645,3645,3645,3645,0
|
|
20240102,164700,354013785,3645,3645,3645,3645,0
|
|
20240102,164600,354013785,3645,3645,3645,3645,0
|
|
20240102,164500,354013785,3645,3645,3645,3645,0
|
|
20240102,164400,354013785,3645,3645,3645,3645,0
|
|
20240102,164300,354013785,3645,3645,3645,3645,329
|
|
20240102,164200,354013785,3645,3645,3645,3645,0
|
|
20240102,164100,354013785,3645,3645,3645,3645,0
|
|
20240102,164000,354013785,3645,3645,3645,3645,0
|
|
20240102,163900,354013785,3645,3645,3645,3645,0
|
|
20240102,163800,354013785,3645,3645,3645,3645,0
|
|
20240102,163700,354013785,3645,3645,3645,3645,0
|
|
20240102,163600,354013785,3645,3645,3645,3645,0
|
|
20240102,163500,354013785,3645,3645,3645,3645,0
|
|
20240102,163400,354013785,3645,3645,3645,3645,0
|
|
20240102,163300,354013785,3645,3645,3645,3645,0
|
|
20240102,163200,354013785,3645,3645,3645,3645,0
|
|
20240102,163100,354013785,3645,3645,3645,3645,0
|
|
20240102,163000,354013785,3645,3645,3645,3645,0
|
|
20240102,162900,354013785,3645,3645,3645,3645,0
|
|
20240102,162800,354013785,3645,3645,3645,3645,0
|
|
20240102,162700,354013785,3645,3645,3645,3645,0
|
|
20240102,162600,354013785,3645,3645,3645,3645,0
|
|
20240102,162500,354013785,3645,3645,3645,3645,0
|
|
20240102,162400,354013785,3645,3645,3645,3645,0
|
|
20240102,162300,354013785,3645,3645,3645,3645,0
|
|
20240102,162200,354013785,3645,3645,3645,3645,0
|
|
20240102,162100,354013785,3645,3645,3645,3645,0
|
|
20240102,162000,354013785,3645,3645,3645,3645,0
|
|
20240102,161900,354013785,3645,3645,3645,3645,0
|
|
20240102,161800,354013785,3645,3645,3645,3645,0
|
|
20240102,161700,354013785,3645,3645,3645,3645,0
|
|
20240102,161600,354013785,3645,3645,3645,3645,0
|
|
20240102,161500,354013785,3645,3645,3645,3645,0
|
|
20240102,161400,354013785,3645,3645,3645,3645,0
|
|
20240102,161300,354013785,3645,3645,3645,3645,329
|
|
20240102,161200,354013785,3645,3645,3645,3645,0
|
|
20240102,161100,354013785,3645,3645,3645,3645,0
|
|
20240102,161000,354013785,3645,3645,3645,3645,0
|
|
20240102,160900,354013785,3645,3645,3645,3645,0
|
|
20240102,160800,354013785,3645,3645,3645,3645,0
|
|
20240102,160700,354013785,3645,3645,3645,3645,0
|
|
20240102,160600,354013785,3645,3645,3645,3645,0
|
|
20240102,160500,354013785,3645,3645,3645,3645,0
|
|
20240102,160400,354013785,3645,3645,3645,3645,0
|
|
20240102,160300,354013785,3645,3645,3645,3645,0
|
|
20240102,160200,354013785,3645,3645,3645,3645,0
|
|
20240102,160100,354013785,3645,3645,3645,3645,0
|
|
20240102,160000,354013785,3645,3645,3645,3645,0
|
|
20240102,155900,354013785,3645,3645,3645,3645,0
|
|
20240102,155800,354013785,3645,3645,3645,3645,0
|
|
20240102,155700,354013785,3645,3645,3645,3645,0
|
|
20240102,155600,354013785,3645,3645,3645,3645,0
|
|
20240102,155500,354013785,3645,3645,3645,3645,0
|
|
20240102,155400,354013785,3645,3645,3645,3645,0
|
|
20240102,155300,354013785,3645,3645,3645,3645,0
|
|
20240102,155200,354013785,3645,3645,3645,3645,0
|
|
20240102,155100,354013785,3645,3645,3645,3645,0
|
|
20240102,155000,354013785,3645,3645,3645,3645,0
|
|
20240102,154900,354013785,3645,3645,3645,3645,0
|
|
20240102,154800,354013785,3645,3645,3645,3645,0
|
|
20240102,154700,354013785,3645,3645,3645,3645,0
|
|
20240102,154600,354013785,3645,3645,3645,3645,0
|
|
20240102,154500,354013785,3645,3645,3645,3645,0
|
|
20240102,154400,354013785,3645,3645,3645,3645,0
|
|
20240102,154300,354013785,3645,3645,3645,3645,329
|
|
20240102,154200,354013785,3645,3645,3645,3645,0
|
|
20240102,154100,354013785,3645,3645,3645,3645,0
|
|
20240102,154000,354013785,3645,3645,3645,3645,0
|
|
20240102,153900,354013785,3645,3645,3645,3645,0
|
|
20240102,153800,354013785,3645,3645,3645,3645,0
|
|
20240102,153700,354013785,3645,3645,3645,3645,0
|
|
20240102,153600,354013785,3645,3645,3645,3645,0
|
|
20240102,153500,354013785,3645,3645,3645,3645,0
|
|
20240102,153400,354013785,3645,3645,3645,3645,0
|
|
20240102,153300,354013785,3645,3645,3645,3645,0
|
|
20240102,153200,354013785,3645,3645,3645,3645,0
|
|
20240102,153100,354013785,3645,3645,3645,3645,0
|
|
20240102,153000,354013785,3645,3645,3645,3645,329
|
|
20240102,152900,352814580,3645,3645,3645,3645,0
|
|
20240102,152800,352814580,3645,3645,3645,3645,0
|
|
20240102,152700,352814580,3645,3645,3645,3645,0
|
|
20240102,152600,352814580,3645,3645,3645,3645,0
|
|
20240102,152500,352814580,3645,3645,3645,3645,0
|
|
20240102,152400,352814580,3645,3645,3645,3645,0
|
|
20240102,152300,352814580,3645,3645,3645,3645,0
|
|
20240102,152200,352814580,3645,3645,3645,3645,0
|
|
20240102,152100,352814580,3645,3645,3645,3645,0
|
|
20240102,152000,352814580,3645,3645,3645,3645,0
|
|
20240102,151900,352814580,3645,3645,3645,3630,121
|
|
20240102,151800,352375275,3635,3645,3645,3630,69
|
|
20240102,151700,352124105,3645,3645,3645,3645,135
|
|
20240102,151600,351632030,3645,3630,3645,3630,101
|
|
20240102,151500,351265385,3645,3645,3645,3625,2858
|
|
20240102,151400,340883475,3645,3645,3645,3645,3
|
|
20240102,151300,340872540,3640,3645,3645,3640,159
|
|
20240102,151200,340293605,3645,3645,3645,3645,36
|
|
20240102,151100,340162385,3645,3645,3645,3645,33
|
|
20240102,151000,340042100,3645,3650,3650,3645,53
|
|
20240102,150900,339848740,3650,3650,3650,3650,584
|
|
20240102,150800,337717140,3650,3650,3650,3650,100
|
|
20240102,150700,337352140,3650,3650,3650,3650,78
|
|
20240102,150600,337067440,3650,3650,3650,3650,39
|
|
20240102,150500,336925090,3650,3650,3650,3650,0
|
|
20240102,150400,336925090,3650,3640,3650,3635,331
|
|
20240102,150300,335721315,3645,3645,3645,3645,35
|
|
20240102,150200,335593740,3645,3645,3645,3645,543
|
|
20240102,150100,333614505,3640,3640,3640,3640,200
|
|
20240102,150000,332886505,3635,3640,3640,3635,104
|
|
20240102,145900,332507950,3640,3640,3640,3640,172
|
|
20240102,145800,331881870,3635,3640,3640,3635,198
|
|
20240102,145700,331161155,3640,3645,3645,3640,338
|
|
20240102,145600,329930660,3645,3645,3645,3645,36
|
|
20240102,145500,329799440,3640,3635,3640,3635,620
|
|
20240102,145400,327543240,3640,3640,3640,3640,86
|
|
20240102,145300,327230200,3640,3640,3640,3640,27
|
|
20240102,145200,327131920,3645,3645,3645,3645,36
|
|
20240102,145100,327000700,3640,3645,3645,3640,39
|
|
20240102,145000,326858565,3640,3645,3645,3640,179
|
|
20240102,144900,326206320,3645,3650,3650,3645,379
|
|
20240102,144800,324823500,3650,3650,3650,3650,35
|
|
20240102,144700,324695750,3650,3640,3650,3640,90
|
|
20240102,144600,324367730,3640,3645,3645,3640,135
|
|
20240102,144500,323876045,3650,3650,3650,3650,147
|
|
20240102,144400,323339495,3650,3650,3650,3650,1
|
|
20240102,144300,323335845,3630,3640,3640,3630,1200
|
|
20240102,144200,318975540,3635,3645,3645,3635,2891
|
|
20240102,144100,308460125,3645,3645,3645,3645,130
|
|
20240102,144000,307986275,3645,3645,3645,3645,46
|
|
20240102,143900,307818605,3645,3645,3645,3645,35
|
|
20240102,143800,307691030,3640,3645,3645,3640,28
|
|
20240102,143700,307588975,3645,3645,3645,3645,35
|
|
20240102,143600,307461400,3650,3650,3650,3650,71
|
|
20240102,143500,307202250,3640,3640,3640,3640,0
|
|
20240102,143400,307202250,3640,3640,3640,3640,0
|
|
20240102,143300,307202250,3640,3650,3650,3640,77
|
|
20240102,143200,306921430,3650,3655,3655,3650,66
|
|
20240102,143100,306680355,3655,3655,3655,3655,0
|
|
20240102,143000,306680355,3655,3655,3655,3655,35
|
|
20240102,142900,306552430,3655,3655,3655,3655,35
|
|
20240102,142800,306424505,3655,3655,3655,3655,256
|
|
20240102,142700,305488825,3645,3645,3645,3645,0
|
|
20240102,142600,305488825,3645,3655,3655,3645,107
|
|
20240102,142500,305098460,3655,3650,3655,3650,40
|
|
20240102,142400,304952445,3645,3645,3645,3645,1
|
|
20240102,142300,304948800,3650,3650,3650,3650,52
|
|
20240102,142200,304759000,3650,3650,3650,3650,6
|
|
20240102,142100,304737100,3650,3650,3650,3650,41
|
|
20240102,142000,304587450,3650,3650,3650,3650,50
|
|
20240102,141900,304404950,3655,3655,3655,3655,0
|
|
20240102,141800,304404950,3655,3655,3655,3655,35
|
|
20240102,141700,304277025,3655,3655,3655,3655,37
|
|
20240102,141600,304141790,3645,3645,3645,3645,42
|
|
20240102,141500,303988700,3655,3655,3655,3655,35
|
|
20240102,141400,303860775,3655,3655,3655,3655,39
|
|
20240102,141300,303718230,3645,3650,3655,3645,292
|
|
20240102,141200,302652800,3645,3640,3645,3640,2520
|
|
20240102,141100,293470460,3645,3645,3645,3645,35
|
|
20240102,141000,293342885,3640,3640,3640,3640,0
|
|
20240102,140900,293342885,3640,3645,3645,3640,1887
|
|
20240102,140800,286465270,3645,3645,3645,3645,115
|
|
20240102,140700,286046095,3645,3645,3645,3645,35
|
|
20240102,140600,285918520,3645,3645,3645,3645,0
|
|
20240102,140500,285918520,3645,3645,3645,3645,35
|
|
20240102,140400,285790945,3645,3645,3645,3645,35
|
|
20240102,140300,285663370,3640,3645,3645,3640,306
|
|
20240102,140200,284549350,3640,3640,3640,3640,142
|
|
20240102,140100,284032470,3640,3645,3645,3640,235
|
|
20240102,140000,283176895,3645,3645,3645,3645,35
|
|
20240102,135900,283049320,3640,3640,3640,3640,45
|
|
20240102,135800,282885520,3645,3645,3645,3645,35
|
|
20240102,135700,282757945,3645,3645,3645,3645,35
|
|
20240102,135600,282630370,3640,3640,3640,3640,55
|
|
20240102,135500,282430170,3640,3645,3645,3640,310
|
|
20240102,135400,281301595,3645,3645,3645,3645,0
|
|
20240102,135300,281301595,3645,3645,3645,3645,35
|
|
20240102,135200,281174020,3645,3645,3645,3645,35
|
|
20240102,135100,281046445,3645,3645,3645,3645,0
|
|
20240102,135000,281046445,3645,3645,3645,3645,35
|
|
20240102,134900,280918870,3645,3645,3645,3645,35
|
|
20240102,134800,280791295,3645,3645,3645,3645,0
|
|
20240102,134700,280791295,3645,3645,3645,3645,35
|
|
20240102,134600,280663720,3645,3645,3645,3645,35
|
|
20240102,134500,280536145,3645,3645,3645,3645,57
|
|
20240102,134400,280328380,3645,3645,3645,3645,39
|
|
20240102,134300,280186225,3640,3640,3640,3640,0
|
|
20240102,134200,280186225,3640,3645,3645,3640,77
|
|
20240102,134100,279905770,3645,3645,3645,3645,0
|
|
20240102,134000,279905770,3645,3645,3645,3645,35
|
|
20240102,133900,279778195,3645,3645,3645,3645,535
|
|
20240102,133800,277828120,3645,3645,3645,3645,22
|
|
20240102,133700,277747930,3645,3645,3645,3645,35
|
|
20240102,133600,277620355,3645,3645,3645,3645,35
|
|
20240102,133500,277492780,3645,3645,3645,3645,79
|
|
20240102,133400,277204825,3645,3645,3645,3645,35
|
|
20240102,133300,277077250,3645,3645,3645,3645,35
|
|
20240102,133200,276949675,3645,3645,3645,3645,55
|
|
20240102,133100,276749200,3635,3645,3645,3635,23
|
|
20240102,133000,276665385,3635,3645,3645,3635,188
|
|
20240102,132900,275981655,3645,3645,3645,3645,0
|
|
20240102,132800,275981655,3645,3645,3645,3645,36
|
|
20240102,132700,275850435,3645,3645,3645,3645,39
|
|
20240102,132600,275708280,3640,3640,3640,3640,32
|
|
20240102,132500,275591800,3635,3640,3640,3635,77
|
|
20240102,132400,275311730,3640,3640,3640,3640,21
|
|
20240102,132300,275235290,3635,3640,3645,3635,882
|
|
20240102,132200,272026965,3640,3640,3640,3640,25
|
|
20240102,132100,271935965,3640,3640,3640,3640,36
|
|
20240102,132000,271804925,3640,3640,3640,3640,80
|
|
20240102,131900,271513725,3640,3640,3640,3640,35
|
|
20240102,131800,271386325,3640,3635,3640,3635,568
|
|
20240102,131700,269321545,3640,3640,3640,3640,220
|
|
20240102,131600,268520745,3640,3640,3640,3640,0
|
|
20240102,131500,268520745,3640,3640,3640,3640,1085
|
|
20240102,131400,264571345,3635,3645,3645,3635,195
|
|
20240102,131300,263862105,3645,3645,3645,3645,0
|
|
20240102,131200,263862105,3645,3645,3645,3645,35
|
|
20240102,131100,263734530,3645,3645,3645,3645,35
|
|
20240102,131000,263606955,3645,3640,3645,3640,101
|
|
20240102,130900,263239035,3640,3640,3640,3640,5
|
|
20240102,130800,263220835,3635,3640,3645,3635,93
|
|
20240102,130700,262882330,3640,3640,3640,3640,1654
|
|
20240102,130600,256861770,3640,3640,3640,3640,35
|
|
20240102,130500,256734370,3640,3640,3640,3640,35
|
|
20240102,130400,256606970,3640,3640,3640,3640,6
|
|
20240102,130300,256585130,3640,3640,3640,3640,56
|
|
20240102,130200,256381290,3640,3640,3640,3640,139
|
|
20240102,130100,255875330,3640,3640,3640,3640,35
|
|
20240102,130000,255747930,3640,3640,3640,3640,0
|
|
20240102,125900,255747930,3640,3640,3640,3640,35
|
|
20240102,125800,255620530,3640,3640,3640,3640,40
|
|
20240102,125700,255474930,3640,3640,3640,3640,0
|
|
20240102,125600,255474930,3640,3640,3640,3640,56
|
|
20240102,125500,255271090,3640,3640,3640,3640,35
|
|
20240102,125400,255143690,3640,3640,3640,3640,0
|
|
20240102,125300,255143690,3640,3640,3640,3640,35
|
|
20240102,125200,255016290,3640,3640,3640,3640,35
|
|
20240102,125100,254888890,3635,3640,3640,3635,552
|
|
20240102,125000,252879820,3645,3645,3645,3645,0
|
|
20240102,124900,252879820,3645,3645,3645,3645,21
|
|
20240102,124800,252803275,3640,3640,3640,3640,122
|
|
20240102,124700,252359195,3630,3635,3635,3630,296
|
|
20240102,124600,251284375,3630,3630,3630,3630,0
|
|
20240102,124500,251284375,3630,3630,3630,3630,131
|
|
20240102,124400,250808845,3630,3630,3630,3630,79
|
|
20240102,124300,250522075,3640,3640,3640,3640,74
|
|
20240102,124200,250252715,3640,3640,3640,3640,21
|
|
20240102,124100,250176275,3630,3630,3630,3630,157
|
|
20240102,124000,249606365,3645,3645,3645,3645,100
|
|
20240102,123900,249241865,3645,3645,3645,3645,0
|
|
20240102,123800,249241865,3645,3645,3645,3645,0
|
|
20240102,123700,249241865,3645,3645,3645,3630,1478
|
|
20240102,123600,243871925,3645,3645,3645,3645,63
|
|
20240102,123500,243642290,3645,3645,3645,3645,21
|
|
20240102,123400,243565745,3635,3645,3645,3635,197
|
|
20240102,123300,242848920,3645,3640,3645,3640,733
|
|
20240102,123200,240178345,3640,3635,3640,3635,970
|
|
20240102,123100,236648895,3640,3640,3640,3640,0
|
|
20240102,123000,236648895,3640,3640,3640,3640,173
|
|
20240102,122900,236019175,3640,3640,3640,3640,79
|
|
20240102,122800,235731615,3640,3640,3640,3640,94
|
|
20240102,122700,235389455,3635,3635,3635,3635,0
|
|
20240102,122600,235389455,3635,3640,3640,3635,981
|
|
20240102,122500,231820460,3640,3640,3640,3640,0
|
|
20240102,122400,231820460,3640,3640,3640,3640,73
|
|
20240102,122300,231554740,3640,3640,3640,3640,1000
|
|
20240102,122200,227914740,3640,3640,3640,3640,0
|
|
20240102,122100,227914740,3640,3640,3640,3640,94
|
|
20240102,122000,227572580,3635,3635,3635,3635,119
|
|
20240102,121900,227140015,3640,3640,3640,3640,0
|
|
20240102,121800,227140015,3640,3640,3640,3640,73
|
|
20240102,121700,226874295,3635,3640,3640,3635,523
|
|
20240102,121600,224970790,3640,3640,3640,3640,0
|
|
20240102,121500,224970790,3640,3640,3640,3640,13
|
|
20240102,121400,224923470,3640,3640,3640,3640,94
|
|
20240102,121300,224581310,3635,3635,3635,3635,10
|
|
20240102,121200,224544960,3635,3635,3635,3635,275
|
|
20240102,121100,223545335,3635,3640,3640,3635,501
|
|
20240102,121000,221723835,3640,3640,3640,3640,0
|
|
20240102,120900,221723835,3640,3640,3640,3640,0
|
|
20240102,120800,221723835,3640,3640,3645,3640,2083
|
|
20240102,120700,214141350,3645,3645,3645,3645,48
|
|
20240102,120600,213966390,3645,3645,3645,3645,4
|
|
20240102,120500,213951810,3645,3640,3645,3640,342
|
|
20240102,120400,212705590,3640,3640,3640,3640,19
|
|
20240102,120300,212636430,3645,3645,3645,3645,0
|
|
20240102,120200,212636430,3645,3645,3645,3645,109
|
|
20240102,120100,212239125,3645,3645,3645,3645,73
|
|
20240102,120000,211973040,3645,3645,3645,3645,260
|
|
20240102,115900,211025340,3645,3645,3645,3645,0
|
|
20240102,115800,211025340,3645,3645,3645,3645,73
|
|
20240102,115700,210759255,3645,3645,3645,3645,0
|
|
20240102,115600,210759255,3645,3645,3645,3645,79
|
|
20240102,115500,210471300,3645,3645,3645,3645,443
|
|
20240102,115400,208856565,3645,3645,3645,3645,0
|
|
20240102,115300,208856565,3645,3645,3645,3645,0
|
|
20240102,115200,208856565,3645,3645,3645,3645,74
|
|
20240102,115100,208586835,3645,3640,3645,3640,1411
|
|
20240102,115000,203450790,3645,3645,3645,3645,0
|
|
20240102,114900,203450790,3645,3645,3645,3645,0
|
|
20240102,114800,203450790,3645,3645,3645,3645,73
|
|
20240102,114700,203184705,3645,3645,3645,3645,37
|
|
20240102,114600,203049840,3645,3645,3645,3645,0
|
|
20240102,114500,203049840,3645,3645,3645,3645,75
|
|
20240102,114400,202776465,3645,3645,3645,3645,0
|
|
20240102,114300,202776465,3645,3645,3645,3645,0
|
|
20240102,114200,202776465,3645,3645,3645,3645,621
|
|
20240102,114100,200512920,3645,3645,3645,3645,0
|
|
20240102,114000,200512920,3645,3645,3645,3645,276
|
|
20240102,113900,199506900,3645,3645,3645,3645,74
|
|
20240102,113800,199237170,3645,3645,3645,3645,3
|
|
20240102,113700,199226235,3645,3640,3645,3640,7
|
|
20240102,113600,199200740,3640,3640,3640,3640,73
|
|
20240102,113500,198935020,3640,3640,3640,3640,0
|
|
20240102,113400,198935020,3640,3640,3640,3640,0
|
|
20240102,113300,198935020,3640,3640,3640,3640,17
|
|
20240102,113200,198873140,3645,3645,3645,3645,73
|
|
20240102,113100,198607055,3645,3645,3645,3645,0
|
|
20240102,113000,198607055,3645,3645,3645,3645,74
|
|
20240102,112900,198337325,3640,3640,3640,3640,0
|
|
20240102,112800,198337325,3640,3640,3640,3635,1500
|
|
20240102,112700,192878820,3640,3640,3640,3640,231
|
|
20240102,112600,192037980,3640,3640,3640,3640,304
|
|
20240102,112500,190931420,3640,3640,3640,3640,0
|
|
20240102,112400,190931420,3640,3640,3640,3640,0
|
|
20240102,112300,190931420,3640,3640,3640,3640,859
|
|
20240102,112200,187804660,3640,3640,3640,3640,1500
|
|
20240102,112100,182344660,3640,3640,3640,3640,0
|
|
20240102,112000,182344660,3640,3640,3640,3640,73
|
|
20240102,111900,182078940,3640,3640,3640,3640,0
|
|
20240102,111800,182078940,3640,3640,3640,3640,0
|
|
20240102,111700,182078940,3640,3640,3640,3640,0
|
|
20240102,111600,182078940,3640,3640,3640,3640,303
|
|
20240102,111500,180976020,3640,3640,3640,3640,0
|
|
20240102,111400,180976020,3640,3640,3640,3640,48
|
|
20240102,111300,180801300,3645,3645,3645,3645,73
|
|
20240102,111200,180535215,3645,3645,3645,3645,0
|
|
20240102,111100,180535215,3645,3645,3645,3645,0
|
|
20240102,111000,180535215,3645,3645,3645,3645,73
|
|
20240102,110900,180269130,3645,3645,3645,3645,0
|
|
20240102,110800,180269130,3645,3645,3645,3645,823
|
|
20240102,110700,177269295,3645,3645,3645,3645,73
|
|
20240102,110600,177003210,3645,3645,3645,3645,3000
|
|
20240102,110500,166068210,3645,3645,3645,3645,298
|
|
20240102,110400,164982000,3645,3645,3645,3645,73
|
|
20240102,110300,164715915,3645,3645,3645,3645,0
|
|
20240102,110200,164715915,3645,3645,3645,3645,0
|
|
20240102,110100,164715915,3645,3645,3645,3645,43
|
|
20240102,110000,164559180,3640,3640,3640,3640,30
|
|
20240102,105900,164449980,3640,3640,3640,3640,33
|
|
20240102,105800,164329860,3640,3640,3640,3640,20
|
|
20240102,105700,164257060,3640,3640,3640,3640,835
|
|
20240102,105600,161217660,3650,3650,3650,3650,0
|
|
20240102,105500,161217660,3650,3650,3650,3650,0
|
|
20240102,105400,161217660,3650,3650,3650,3650,73
|
|
20240102,105300,160951210,3650,3650,3650,3650,0
|
|
20240102,105200,160951210,3650,3650,3650,3650,0
|
|
20240102,105100,160951210,3650,3650,3650,3650,99
|
|
20240102,105000,160589860,3650,3650,3650,3650,606
|
|
20240102,104900,158377960,3640,3645,3645,3640,80
|
|
20240102,104800,158086585,3650,3650,3650,3650,74
|
|
20240102,104700,157816485,3650,3650,3650,3650,0
|
|
20240102,104600,157816485,3650,3650,3650,3650,7
|
|
20240102,104500,157790935,3645,3650,3650,3640,74
|
|
20240102,104400,157521470,3635,3635,3635,3635,0
|
|
20240102,104300,157521470,3635,3650,3650,3635,136
|
|
20240102,104200,157025800,3650,3650,3650,3650,0
|
|
20240102,104100,157025800,3650,3650,3650,3650,74
|
|
20240102,104000,156755700,3635,3645,3645,3635,189
|
|
20240102,103900,156068625,3650,3640,3650,3640,1111
|
|
20240102,103800,152019195,3640,3640,3640,3640,73
|
|
20240102,103700,151753475,3640,3640,3640,3640,28
|
|
20240102,103600,151651555,3635,3645,3645,3635,133
|
|
20240102,103500,151167740,3645,3640,3645,3640,542
|
|
20240102,103400,149194855,3640,3640,3640,3640,82
|
|
20240102,103300,148896375,3640,3635,3640,3635,1334
|
|
20240102,103200,144047265,3635,3630,3635,3630,1247
|
|
20240102,103100,139520285,3630,3630,3630,3630,0
|
|
20240102,103000,139520285,3630,3635,3635,3630,179
|
|
20240102,102900,138870160,3635,3635,3635,3635,0
|
|
20240102,102800,138870160,3635,3635,3635,3635,76
|
|
20240102,102700,138593900,3635,3630,3635,3630,7649
|
|
20240102,102600,110801450,3630,3630,3630,3630,10
|
|
20240102,102500,110765150,3630,3630,3630,3630,73
|
|
20240102,102400,110500160,3630,3630,3630,3630,153
|
|
20240102,102300,109944770,3625,3625,3625,3625,21
|
|
20240102,102200,109868645,3625,3630,3630,3625,1473
|
|
20240102,102100,104528655,3630,3630,3630,3630,424
|
|
20240102,102000,102989535,3630,3630,3630,3630,0
|
|
20240102,101900,102989535,3630,3630,3630,3630,73
|
|
20240102,101800,102724545,3630,3630,3630,3630,0
|
|
20240102,101700,102724545,3630,3630,3630,3630,139
|
|
20240102,101600,102219975,3630,3630,3630,3630,73
|
|
20240102,101500,101954985,3630,3630,3630,3630,43
|
|
20240102,101400,101798895,3630,3630,3630,3630,0
|
|
20240102,101300,101798895,3630,3630,3630,3630,0
|
|
20240102,101200,101798895,3630,3630,3630,3630,73
|
|
20240102,101100,101533905,3630,3630,3630,3630,68
|
|
20240102,101000,101287065,3620,3620,3620,3620,6
|
|
20240102,100900,101265345,3615,3620,3620,3615,44
|
|
20240102,100800,101106220,3615,3615,3615,3615,0
|
|
20240102,100700,101106220,3615,3630,3630,3615,1262
|
|
20240102,100600,96535215,3630,3625,3630,3625,219
|
|
20240102,100500,95740975,3625,3620,3625,3615,6888
|
|
20240102,100400,70788560,3625,3625,3630,3615,2107
|
|
20240102,100300,63147570,3620,3620,3620,3620,73
|
|
20240102,100200,62883310,3620,3620,3620,3620,207
|
|
20240102,100100,62133970,3625,3630,3630,3625,4143
|
|
20240102,100000,47104320,3630,3630,3630,3630,3964
|