682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201900,160617275,3590,3590,3590,3590,1011
|
|
20240105,201800,160617275,3590,3590,3590,3590,0
|
|
20240105,201700,160617275,3590,3590,3590,3590,0
|
|
20240105,201600,160617275,3590,3590,3590,3590,0
|
|
20240105,201500,160617275,3590,3590,3590,3590,0
|
|
20240105,201400,160617275,3590,3590,3590,3590,0
|
|
20240105,201300,160617275,3590,3590,3590,3590,0
|
|
20240105,201200,160617275,3590,3590,3590,3590,0
|
|
20240105,201100,160617275,3590,3590,3590,3590,0
|
|
20240105,201000,160617275,3590,3590,3590,3590,0
|
|
20240105,200900,160617275,3590,3590,3590,3590,0
|
|
20240105,200800,160617275,3590,3590,3590,3590,0
|
|
20240105,200700,160617275,3590,3590,3590,3590,0
|
|
20240105,200600,160617275,3590,3590,3590,3590,0
|
|
20240105,200500,160617275,3590,3590,3590,3590,0
|
|
20240105,200400,160617275,3590,3590,3590,3590,0
|
|
20240105,200300,160617275,3590,3590,3590,3590,0
|
|
20240105,200200,160617275,3590,3590,3590,3590,0
|
|
20240105,200100,160617275,3590,3590,3590,3590,0
|
|
20240105,200000,160617275,3590,3590,3590,3590,0
|
|
20240105,195900,160617275,3590,3590,3590,3590,0
|
|
20240105,195800,160617275,3590,3590,3590,3590,0
|
|
20240105,195700,160617275,3590,3590,3590,3590,0
|
|
20240105,195600,160617275,3590,3590,3590,3590,0
|
|
20240105,195500,160617275,3590,3590,3590,3590,0
|
|
20240105,195400,160617275,3590,3590,3590,3590,0
|
|
20240105,195300,160617275,3590,3590,3590,3590,0
|
|
20240105,195200,160617275,3590,3590,3590,3590,0
|
|
20240105,195100,160617275,3590,3590,3590,3590,0
|
|
20240105,195000,160617275,3590,3590,3590,3590,0
|
|
20240105,194900,160617275,3590,3590,3590,3590,1011
|
|
20240105,194800,160617275,3590,3590,3590,3590,0
|
|
20240105,194700,160617275,3590,3590,3590,3590,0
|
|
20240105,194600,160617275,3590,3590,3590,3590,0
|
|
20240105,194500,160617275,3590,3590,3590,3590,0
|
|
20240105,194400,160617275,3590,3590,3590,3590,0
|
|
20240105,194300,160617275,3590,3590,3590,3590,0
|
|
20240105,194200,160617275,3590,3590,3590,3590,0
|
|
20240105,194100,160617275,3590,3590,3590,3590,0
|
|
20240105,194000,160617275,3590,3590,3590,3590,0
|
|
20240105,193900,160617275,3590,3590,3590,3590,0
|
|
20240105,193800,160617275,3590,3590,3590,3590,0
|
|
20240105,193700,160617275,3590,3590,3590,3590,0
|
|
20240105,193600,160617275,3590,3590,3590,3590,0
|
|
20240105,193500,160617275,3590,3590,3590,3590,0
|
|
20240105,193400,160617275,3590,3590,3590,3590,0
|
|
20240105,193300,160617275,3590,3590,3590,3590,0
|
|
20240105,193200,160617275,3590,3590,3590,3590,0
|
|
20240105,193100,160617275,3590,3590,3590,3590,0
|
|
20240105,193000,160617275,3590,3590,3590,3590,0
|
|
20240105,192900,160617275,3590,3590,3590,3590,0
|
|
20240105,192800,160617275,3590,3590,3590,3590,0
|
|
20240105,192700,160617275,3590,3590,3590,3590,0
|
|
20240105,192600,160617275,3590,3590,3590,3590,0
|
|
20240105,192500,160617275,3590,3590,3590,3590,0
|
|
20240105,192400,160617275,3590,3590,3590,3590,0
|
|
20240105,192300,160617275,3590,3590,3590,3590,0
|
|
20240105,192200,160617275,3590,3590,3590,3590,0
|
|
20240105,192100,160617275,3590,3590,3590,3590,0
|
|
20240105,192000,160617275,3590,3590,3590,3590,0
|
|
20240105,191900,160617275,3590,3590,3590,3590,1011
|
|
20240105,191800,160617275,3590,3590,3590,3590,0
|
|
20240105,191700,160617275,3590,3590,3590,3590,0
|
|
20240105,191600,160617275,3590,3590,3590,3590,0
|
|
20240105,191500,160617275,3590,3590,3590,3590,0
|
|
20240105,191400,160617275,3590,3590,3590,3590,0
|
|
20240105,191300,160617275,3590,3590,3590,3590,0
|
|
20240105,191200,160617275,3590,3590,3590,3590,0
|
|
20240105,191100,160617275,3590,3590,3590,3590,0
|
|
20240105,191000,160617275,3590,3590,3590,3590,0
|
|
20240105,190900,160617275,3590,3590,3590,3590,0
|
|
20240105,190800,160617275,3590,3590,3590,3590,0
|
|
20240105,190700,160617275,3590,3590,3590,3590,0
|
|
20240105,190600,160617275,3590,3590,3590,3590,0
|
|
20240105,190500,160617275,3590,3590,3590,3590,0
|
|
20240105,190400,160617275,3590,3590,3590,3590,0
|
|
20240105,190300,160617275,3590,3590,3590,3590,0
|
|
20240105,190200,160617275,3590,3590,3590,3590,0
|
|
20240105,190100,160617275,3590,3590,3590,3590,0
|
|
20240105,190000,160617275,3590,3590,3590,3590,0
|
|
20240105,185900,160617275,3590,3590,3590,3590,0
|
|
20240105,185800,160617275,3590,3590,3590,3590,0
|
|
20240105,185700,160617275,3590,3590,3590,3590,0
|
|
20240105,185600,160617275,3590,3590,3590,3590,0
|
|
20240105,185500,160617275,3590,3590,3590,3590,0
|
|
20240105,185400,160617275,3590,3590,3590,3590,0
|
|
20240105,185300,160617275,3590,3590,3590,3590,0
|
|
20240105,185200,160617275,3590,3590,3590,3590,0
|
|
20240105,185100,160617275,3590,3590,3590,3590,0
|
|
20240105,185000,160617275,3590,3590,3590,3590,0
|
|
20240105,184900,160617275,3590,3590,3590,3590,1011
|
|
20240105,184800,160617275,3590,3590,3590,3590,0
|
|
20240105,184700,160617275,3590,3590,3590,3590,0
|
|
20240105,184600,160617275,3590,3590,3590,3590,0
|
|
20240105,184500,160617275,3590,3590,3590,3590,0
|
|
20240105,184400,160617275,3590,3590,3590,3590,0
|
|
20240105,184300,160617275,3590,3590,3590,3590,0
|
|
20240105,184200,160617275,3590,3590,3590,3590,0
|
|
20240105,184100,160617275,3590,3590,3590,3590,0
|
|
20240105,184000,160617275,3590,3590,3590,3590,0
|
|
20240105,183900,160617275,3590,3590,3590,3590,0
|
|
20240105,183800,160617275,3590,3590,3590,3590,0
|
|
20240105,183700,160617275,3590,3590,3590,3590,0
|
|
20240105,183600,160617275,3590,3590,3590,3590,0
|
|
20240105,183500,160617275,3590,3590,3590,3590,0
|
|
20240105,183400,160617275,3590,3590,3590,3590,0
|
|
20240105,183300,160617275,3590,3590,3590,3590,0
|
|
20240105,183200,160617275,3590,3590,3590,3590,0
|
|
20240105,183100,160617275,3590,3590,3590,3590,0
|
|
20240105,183000,160617275,3590,3590,3590,3590,0
|
|
20240105,182900,160617275,3590,3590,3590,3590,0
|
|
20240105,182800,160617275,3590,3590,3590,3590,0
|
|
20240105,182700,160617275,3590,3590,3590,3590,0
|
|
20240105,182600,160617275,3590,3590,3590,3590,0
|
|
20240105,182500,160617275,3590,3590,3590,3590,0
|
|
20240105,182400,160617275,3590,3590,3590,3590,0
|
|
20240105,182300,160617275,3590,3590,3590,3590,0
|
|
20240105,182200,160617275,3590,3590,3590,3590,0
|
|
20240105,182100,160617275,3590,3590,3590,3590,0
|
|
20240105,182000,160617275,3590,3590,3590,3590,0
|
|
20240105,181900,160617275,3590,3590,3590,3590,1011
|
|
20240105,181800,160617275,3590,3590,3590,3590,0
|
|
20240105,181700,160617275,3590,3590,3590,3590,0
|
|
20240105,181600,160617275,3590,3590,3590,3590,0
|
|
20240105,181500,160617275,3590,3590,3590,3590,0
|
|
20240105,181400,160617275,3590,3590,3590,3590,0
|
|
20240105,181300,160617275,3590,3590,3590,3590,0
|
|
20240105,181200,160617275,3590,3590,3590,3590,0
|
|
20240105,181100,160617275,3590,3590,3590,3590,0
|
|
20240105,181000,160617275,3590,3590,3590,3590,0
|
|
20240105,180900,160617275,3590,3590,3590,3590,0
|
|
20240105,180800,160617275,3590,3590,3590,3590,0
|
|
20240105,180700,160617275,3590,3590,3590,3590,0
|
|
20240105,180600,160617275,3590,3590,3590,3590,0
|
|
20240105,180500,160617275,3590,3590,3590,3590,0
|
|
20240105,180400,160617275,3590,3590,3590,3590,0
|
|
20240105,180300,160617275,3590,3590,3590,3590,0
|
|
20240105,180200,160617275,3590,3590,3590,3590,0
|
|
20240105,180100,160617275,3590,3590,3590,3590,0
|
|
20240105,180000,160617275,3590,3590,3590,3590,0
|
|
20240105,175900,160617275,3590,3590,3590,3590,0
|
|
20240105,175800,160617275,3590,3590,3590,3590,0
|
|
20240105,175700,160617275,3590,3590,3590,3590,0
|
|
20240105,175600,160617275,3590,3590,3590,3590,0
|
|
20240105,175500,160617275,3590,3590,3590,3590,0
|
|
20240105,175400,160617275,3590,3590,3590,3590,0
|
|
20240105,175300,160617275,3590,3590,3590,3590,0
|
|
20240105,175200,160617275,3590,3590,3590,3590,0
|
|
20240105,175100,160617275,3590,3590,3590,3590,0
|
|
20240105,175000,160617275,3590,3590,3590,3590,0
|
|
20240105,174900,160617275,3590,3590,3590,3590,1011
|
|
20240105,174800,160617275,3590,3590,3590,3590,0
|
|
20240105,174700,160617275,3590,3590,3590,3590,0
|
|
20240105,174600,160617275,3590,3590,3590,3590,0
|
|
20240105,174500,160617275,3590,3590,3590,3590,0
|
|
20240105,174400,160617275,3590,3590,3590,3590,0
|
|
20240105,174300,160617275,3590,3590,3590,3590,0
|
|
20240105,174200,160617275,3590,3590,3590,3590,0
|
|
20240105,174100,160617275,3590,3590,3590,3590,0
|
|
20240105,174000,160617275,3590,3590,3590,3590,0
|
|
20240105,173900,160617275,3590,3590,3590,3590,0
|
|
20240105,173800,160617275,3590,3590,3590,3590,0
|
|
20240105,173700,160617275,3590,3590,3590,3590,0
|
|
20240105,173600,160617275,3590,3590,3590,3590,0
|
|
20240105,173500,160617275,3590,3590,3590,3590,0
|
|
20240105,173400,160617275,3590,3590,3590,3590,0
|
|
20240105,173300,160617275,3590,3590,3590,3590,0
|
|
20240105,173200,160617275,3590,3590,3590,3590,0
|
|
20240105,173100,160617275,3590,3590,3590,3590,0
|
|
20240105,173000,160617275,3590,3590,3590,3590,0
|
|
20240105,172900,160617275,3590,3590,3590,3590,0
|
|
20240105,172800,160617275,3590,3590,3590,3590,0
|
|
20240105,172700,160617275,3590,3590,3590,3590,0
|
|
20240105,172600,160617275,3590,3590,3590,3590,0
|
|
20240105,172500,160617275,3590,3590,3590,3590,0
|
|
20240105,172400,160617275,3590,3590,3590,3590,0
|
|
20240105,172300,160617275,3590,3590,3590,3590,0
|
|
20240105,172200,160617275,3590,3590,3590,3590,0
|
|
20240105,172100,160617275,3590,3590,3590,3590,0
|
|
20240105,172000,160617275,3590,3590,3590,3590,0
|
|
20240105,171900,160617275,3590,3590,3590,3590,1011
|
|
20240105,171800,160617275,3590,3590,3590,3590,0
|
|
20240105,171700,160617275,3590,3590,3590,3590,0
|
|
20240105,171600,160617275,3590,3590,3590,3590,0
|
|
20240105,171500,160617275,3590,3590,3590,3590,0
|
|
20240105,171400,160617275,3590,3590,3590,3590,0
|
|
20240105,171300,160617275,3590,3590,3590,3590,0
|
|
20240105,171200,160617275,3590,3590,3590,3590,0
|
|
20240105,171100,160617275,3590,3590,3590,3590,0
|
|
20240105,171000,160617275,3590,3590,3590,3590,0
|
|
20240105,170900,160617275,3590,3590,3590,3590,0
|
|
20240105,170800,160617275,3590,3590,3590,3590,0
|
|
20240105,170700,160617275,3590,3590,3590,3590,0
|
|
20240105,170600,160617275,3590,3590,3590,3590,0
|
|
20240105,170500,160617275,3590,3590,3590,3590,0
|
|
20240105,170400,160617275,3590,3590,3590,3590,0
|
|
20240105,170300,160617275,3590,3590,3590,3590,0
|
|
20240105,170200,160617275,3590,3590,3590,3590,0
|
|
20240105,170100,160617275,3590,3590,3590,3590,0
|
|
20240105,170000,160617275,3590,3590,3590,3590,0
|
|
20240105,165900,160617275,3590,3590,3590,3590,0
|
|
20240105,165800,160617275,3590,3590,3590,3590,0
|
|
20240105,165700,160617275,3590,3590,3590,3590,0
|
|
20240105,165600,160617275,3590,3590,3590,3590,0
|
|
20240105,165500,160617275,3590,3590,3590,3590,0
|
|
20240105,165400,160617275,3590,3590,3590,3590,0
|
|
20240105,165300,160617275,3590,3590,3590,3590,0
|
|
20240105,165200,160617275,3590,3590,3590,3590,0
|
|
20240105,165100,160617275,3590,3590,3590,3590,0
|
|
20240105,165000,160617275,3590,3590,3590,3590,0
|
|
20240105,164900,160617275,3590,3590,3590,3590,1011
|
|
20240105,164800,160617275,3590,3590,3590,3590,0
|
|
20240105,164700,160617275,3590,3590,3590,3590,0
|
|
20240105,164600,160617275,3590,3590,3590,3590,0
|
|
20240105,164500,160617275,3590,3590,3590,3590,0
|
|
20240105,164400,160617275,3590,3590,3590,3590,0
|
|
20240105,164300,160617275,3590,3590,3590,3590,0
|
|
20240105,164200,160617275,3590,3590,3590,3590,0
|
|
20240105,164100,160617275,3590,3590,3590,3590,0
|
|
20240105,164000,160617275,3590,3590,3590,3590,0
|
|
20240105,163900,160617275,3590,3590,3590,3590,0
|
|
20240105,163800,160617275,3590,3590,3590,3590,0
|
|
20240105,163700,160617275,3590,3590,3590,3590,0
|
|
20240105,163600,160617275,3590,3590,3590,3590,0
|
|
20240105,163500,160617275,3590,3590,3590,3590,0
|
|
20240105,163400,160617275,3590,3590,3590,3590,0
|
|
20240105,163300,160617275,3590,3590,3590,3590,0
|
|
20240105,163200,160617275,3590,3590,3590,3590,0
|
|
20240105,163100,160617275,3590,3590,3590,3590,0
|
|
20240105,163000,160617275,3590,3590,3590,3590,0
|
|
20240105,162900,160617275,3590,3590,3590,3590,0
|
|
20240105,162800,160617275,3590,3590,3590,3590,0
|
|
20240105,162700,160617275,3590,3590,3590,3590,0
|
|
20240105,162600,160617275,3590,3590,3590,3590,0
|
|
20240105,162500,160617275,3590,3590,3590,3590,0
|
|
20240105,162400,160617275,3590,3590,3590,3590,0
|
|
20240105,162300,160617275,3590,3590,3590,3590,0
|
|
20240105,162200,160617275,3590,3590,3590,3590,0
|
|
20240105,162100,160617275,3590,3590,3590,3590,0
|
|
20240105,162000,160617275,3590,3590,3590,3590,0
|
|
20240105,161900,160617275,3590,3590,3590,3590,1011
|
|
20240105,161800,160617275,3590,3590,3590,3590,0
|
|
20240105,161700,160617275,3590,3590,3590,3590,0
|
|
20240105,161600,160617275,3590,3590,3590,3590,0
|
|
20240105,161500,160617275,3590,3590,3590,3590,0
|
|
20240105,161400,160617275,3590,3590,3590,3590,0
|
|
20240105,161300,160617275,3590,3590,3590,3590,0
|
|
20240105,161200,160617275,3590,3590,3590,3590,0
|
|
20240105,161100,160617275,3590,3590,3590,3590,0
|
|
20240105,161000,160617275,3590,3590,3590,3590,0
|
|
20240105,160900,160617275,3590,3590,3590,3590,0
|
|
20240105,160800,160617275,3590,3590,3590,3590,0
|
|
20240105,160700,160617275,3590,3590,3590,3590,0
|
|
20240105,160600,160617275,3590,3590,3590,3590,0
|
|
20240105,160500,160617275,3590,3590,3590,3590,0
|
|
20240105,160400,160617275,3590,3590,3590,3590,0
|
|
20240105,160300,160617275,3590,3590,3590,3590,0
|
|
20240105,160200,160617275,3590,3590,3590,3590,0
|
|
20240105,160100,160617275,3590,3590,3590,3590,0
|
|
20240105,160000,160617275,3590,3590,3590,3590,0
|
|
20240105,155900,160617275,3590,3590,3590,3590,0
|
|
20240105,155800,160617275,3590,3590,3590,3590,0
|
|
20240105,155700,160617275,3590,3590,3590,3590,0
|
|
20240105,155600,160617275,3590,3590,3590,3590,0
|
|
20240105,155500,160617275,3590,3590,3590,3590,0
|
|
20240105,155400,160617275,3590,3590,3590,3590,0
|
|
20240105,155300,160617275,3590,3590,3590,3590,0
|
|
20240105,155200,160617275,3590,3590,3590,3590,0
|
|
20240105,155100,160617275,3590,3590,3590,3590,0
|
|
20240105,155000,160617275,3590,3590,3590,3590,0
|
|
20240105,154900,160617275,3590,3590,3590,3590,1011
|
|
20240105,154800,160617275,3590,3590,3590,3590,0
|
|
20240105,154700,160617275,3590,3590,3590,3590,0
|
|
20240105,154600,160617275,3590,3590,3590,3590,0
|
|
20240105,154500,160617275,3590,3590,3590,3590,0
|
|
20240105,154400,160617275,3590,3590,3590,3590,0
|
|
20240105,154300,160617275,3590,3590,3590,3590,0
|
|
20240105,154200,160617275,3590,3590,3590,3590,0
|
|
20240105,154100,160617275,3590,3590,3590,3590,0
|
|
20240105,154000,160617275,3590,3590,3590,3590,0
|
|
20240105,153900,160617275,3590,3590,3590,3590,0
|
|
20240105,153800,160617275,3590,3590,3590,3590,0
|
|
20240105,153700,160617275,3590,3590,3590,3590,0
|
|
20240105,153600,160617275,3590,3590,3590,3590,0
|
|
20240105,153500,160617275,3590,3590,3590,3590,0
|
|
20240105,153400,160617275,3590,3590,3590,3590,0
|
|
20240105,153300,160617275,3590,3590,3590,3590,0
|
|
20240105,153200,160617275,3590,3590,3590,3590,0
|
|
20240105,153100,160617275,3590,3590,3590,3590,0
|
|
20240105,153000,160617275,3590,3590,3590,3590,1011
|
|
20240105,152900,156987785,3605,3605,3605,3605,0
|
|
20240105,152800,156987785,3605,3605,3605,3605,0
|
|
20240105,152700,156987785,3605,3605,3605,3605,0
|
|
20240105,152600,156987785,3605,3605,3605,3605,0
|
|
20240105,152500,156987785,3605,3605,3605,3605,0
|
|
20240105,152400,156987785,3605,3605,3605,3605,0
|
|
20240105,152300,156987785,3605,3605,3605,3605,0
|
|
20240105,152200,156987785,3605,3605,3605,3605,0
|
|
20240105,152100,156987785,3605,3605,3605,3605,0
|
|
20240105,152000,156987785,3605,3605,3605,3605,0
|
|
20240105,151900,156987785,3605,3605,3605,3605,46
|
|
20240105,151800,156821955,3595,3595,3595,3595,5
|
|
20240105,151700,156803980,3610,3590,3610,3590,54
|
|
20240105,151600,156610080,3590,3590,3590,3590,921
|
|
20240105,151500,153303690,3610,3610,3610,3610,0
|
|
20240105,151400,153303690,3610,3610,3610,3610,110
|
|
20240105,151300,152906590,3610,3610,3610,3610,3
|
|
20240105,151200,152895760,3590,3590,3590,3590,0
|
|
20240105,151100,152895760,3590,3590,3590,3590,1
|
|
20240105,151000,152892170,3590,3590,3590,3590,222
|
|
20240105,150900,152095190,3595,3600,3600,3595,1030
|
|
20240105,150800,148392330,3600,3605,3605,3600,126
|
|
20240105,150700,147938230,3600,3595,3600,3595,114
|
|
20240105,150600,147528330,3600,3600,3600,3600,2
|
|
20240105,150500,147521130,3590,3595,3595,3590,987
|
|
20240105,150400,143977775,3595,3610,3610,3595,465
|
|
20240105,150300,142306085,3595,3595,3595,3595,0
|
|
20240105,150200,142306085,3595,3595,3595,3595,4
|
|
20240105,150100,142291705,3595,3595,3595,3595,0
|
|
20240105,150000,142291705,3595,3595,3595,3595,161
|
|
20240105,145900,141712910,3595,3595,3595,3595,0
|
|
20240105,145800,141712910,3595,3595,3595,3595,0
|
|
20240105,145700,141712910,3595,3595,3595,3595,0
|
|
20240105,145600,141712910,3595,3595,3595,3595,0
|
|
20240105,145500,141712910,3595,3595,3595,3595,0
|
|
20240105,145400,141712910,3595,3595,3595,3595,162
|
|
20240105,145300,141130520,3610,3610,3610,3610,0
|
|
20240105,145200,141130520,3610,3610,3610,3610,0
|
|
20240105,145100,141130520,3610,3610,3610,3610,0
|
|
20240105,145000,141130520,3610,3610,3610,3610,30
|
|
20240105,144900,141022220,3610,3595,3610,3595,158
|
|
20240105,144800,140452290,3595,3595,3595,3595,162
|
|
20240105,144700,139869900,3595,3595,3595,3595,20
|
|
20240105,144600,139798000,3595,3595,3595,3595,0
|
|
20240105,144500,139798000,3595,3595,3595,3595,0
|
|
20240105,144400,139798000,3595,3595,3595,3595,0
|
|
20240105,144300,139798000,3595,3595,3595,3595,0
|
|
20240105,144200,139798000,3595,3600,3600,3595,187
|
|
20240105,144100,139125615,3610,3610,3610,3610,0
|
|
20240105,144000,139125615,3610,3610,3610,3610,0
|
|
20240105,143900,139125615,3610,3610,3610,3610,0
|
|
20240105,143800,139125615,3610,3610,3610,3610,0
|
|
20240105,143700,139125615,3610,3610,3610,3610,42
|
|
20240105,143600,138973995,3595,3595,3595,3595,162
|
|
20240105,143500,138391605,3610,3610,3610,3610,0
|
|
20240105,143400,138391605,3610,3610,3610,3610,0
|
|
20240105,143300,138391605,3610,3610,3610,3610,352
|
|
20240105,143200,137120885,3595,3595,3595,3595,0
|
|
20240105,143100,137120885,3595,3595,3595,3595,0
|
|
20240105,143000,137120885,3595,3595,3595,3595,162
|
|
20240105,142900,136538495,3610,3610,3610,3610,0
|
|
20240105,142800,136538495,3610,3610,3610,3610,1
|
|
20240105,142700,136534885,3595,3595,3595,3595,0
|
|
20240105,142600,136534885,3595,3595,3595,3595,1000
|
|
20240105,142500,132939885,3595,3595,3595,3595,1
|
|
20240105,142400,132936290,3595,3595,3595,3595,192
|
|
20240105,142300,132246050,3595,3595,3595,3595,293
|
|
20240105,142200,131192715,3600,3600,3600,3600,207
|
|
20240105,142100,130447515,3600,3600,3600,3600,0
|
|
20240105,142000,130447515,3600,3600,3600,3600,0
|
|
20240105,141900,130447515,3600,3600,3600,3600,2500
|
|
20240105,141800,121447515,3600,3600,3600,3600,167
|
|
20240105,141700,120846315,3600,3600,3600,3600,0
|
|
20240105,141600,120846315,3600,3600,3600,3600,1645
|
|
20240105,141500,114924315,3620,3620,3620,3620,0
|
|
20240105,141400,114924315,3620,3620,3620,3620,1
|
|
20240105,141300,114920695,3600,3600,3600,3600,0
|
|
20240105,141200,114920695,3600,3605,3605,3600,162
|
|
20240105,141100,114337250,3620,3620,3620,3620,0
|
|
20240105,141000,114337250,3620,3620,3620,3620,0
|
|
20240105,140900,114337250,3620,3620,3620,3620,0
|
|
20240105,140800,114337250,3620,3620,3620,3620,27
|
|
20240105,140700,114239510,3620,3620,3620,3620,86
|
|
20240105,140600,113928190,3605,3610,3610,3605,162
|
|
20240105,140500,113343460,3615,3615,3615,3615,38
|
|
20240105,140400,113206090,3620,3620,3620,3620,0
|
|
20240105,140300,113206090,3620,3620,3620,3620,0
|
|
20240105,140200,113206090,3620,3620,3620,3620,15
|
|
20240105,140100,113151790,3620,3620,3620,3620,0
|
|
20240105,140000,113151790,3620,3620,3620,3620,0
|
|
20240105,135900,113151790,3620,3620,3620,3620,0
|
|
20240105,135800,113151790,3620,3620,3620,3620,0
|
|
20240105,135700,113151790,3620,3620,3620,3620,0
|
|
20240105,135600,113151790,3620,3620,3620,3620,0
|
|
20240105,135500,113151790,3620,3620,3620,3620,300
|
|
20240105,135400,112065790,3620,3620,3620,3620,0
|
|
20240105,135300,112065790,3620,3620,3620,3620,0
|
|
20240105,135200,112065790,3620,3620,3620,3620,0
|
|
20240105,135100,112065790,3620,3620,3620,3620,533
|
|
20240105,135000,110136330,3620,3620,3620,3620,0
|
|
20240105,134900,110136330,3620,3620,3620,3620,0
|
|
20240105,134800,110136330,3620,3620,3620,3620,0
|
|
20240105,134700,110136330,3620,3620,3620,3620,383
|
|
20240105,134600,108749870,3620,3620,3620,3620,0
|
|
20240105,134500,108749870,3620,3620,3620,3620,1
|
|
20240105,134400,108746250,3605,3605,3605,3605,0
|
|
20240105,134300,108746250,3605,3605,3605,3605,0
|
|
20240105,134200,108746250,3605,3605,3605,3605,1
|
|
20240105,134100,108742645,3625,3625,3625,3625,0
|
|
20240105,134000,108742645,3625,3625,3625,3625,0
|
|
20240105,133900,108742645,3625,3620,3625,3620,978
|
|
20240105,133800,105200010,3600,3600,3600,3600,0
|
|
20240105,133700,105200010,3600,3605,3605,3600,29
|
|
20240105,133600,105095545,3605,3605,3605,3605,14
|
|
20240105,133500,105045075,3605,3605,3605,3605,27
|
|
20240105,133400,104947740,3600,3600,3600,3600,0
|
|
20240105,133300,104947740,3600,3600,3600,3600,0
|
|
20240105,133200,104947740,3600,3600,3600,3600,0
|
|
20240105,133100,104947740,3600,3600,3600,3600,0
|
|
20240105,133000,104947740,3600,3600,3600,3600,0
|
|
20240105,132900,104947740,3600,3600,3600,3600,0
|
|
20240105,132800,104947740,3600,3600,3600,3600,0
|
|
20240105,132700,104947740,3600,3600,3600,3600,0
|
|
20240105,132600,104947740,3600,3600,3600,3600,0
|
|
20240105,132500,104947740,3600,3600,3600,3600,818
|
|
20240105,132400,102002940,3605,3605,3605,3605,0
|
|
20240105,132300,102002940,3605,3605,3605,3605,0
|
|
20240105,132200,102002940,3605,3605,3605,3605,90
|
|
20240105,132100,101678490,3600,3600,3600,3600,0
|
|
20240105,132000,101678490,3600,3600,3600,3600,0
|
|
20240105,131900,101678490,3600,3605,3605,3600,1301
|
|
20240105,131800,96988605,3620,3620,3620,3620,1
|
|
20240105,131700,96984985,3605,3605,3605,3605,500
|
|
20240105,131600,95182485,3620,3620,3620,3620,0
|
|
20240105,131500,95182485,3620,3620,3620,3620,0
|
|
20240105,131400,95182485,3620,3620,3620,3620,12
|
|
20240105,131300,95139045,3620,3620,3620,3620,0
|
|
20240105,131200,95139045,3620,3620,3620,3620,0
|
|
20240105,131100,95139045,3620,3620,3620,3620,1
|
|
20240105,131000,95135425,3615,3615,3615,3615,0
|
|
20240105,130900,95135425,3615,3615,3615,3615,0
|
|
20240105,130800,95135425,3615,3615,3615,3615,0
|
|
20240105,130700,95135425,3615,3615,3615,3615,0
|
|
20240105,130600,95135425,3615,3615,3615,3615,0
|
|
20240105,130500,95135425,3615,3605,3615,3605,67
|
|
20240105,130400,94893510,3615,3615,3615,3615,0
|
|
20240105,130300,94893510,3615,3615,3615,3615,66
|
|
20240105,130200,94654920,3620,3620,3620,3620,27
|
|
20240105,130100,94557180,3620,3620,3620,3620,0
|
|
20240105,130000,94557180,3620,3620,3620,3620,0
|
|
20240105,125900,94557180,3620,3620,3620,3620,1
|
|
20240105,125800,94553560,3615,3615,3615,3615,0
|
|
20240105,125700,94553560,3615,3615,3615,3615,0
|
|
20240105,125600,94553560,3615,3615,3615,3615,0
|
|
20240105,125500,94553560,3615,3610,3615,3610,154
|
|
20240105,125400,93997575,3610,3610,3610,3610,692
|
|
20240105,125300,91499455,3615,3615,3615,3615,0
|
|
20240105,125200,91499455,3615,3615,3615,3615,0
|
|
20240105,125100,91499455,3615,3615,3615,3615,0
|
|
20240105,125000,91499455,3615,3615,3615,3615,10
|
|
20240105,124900,91463305,3615,3615,3615,3615,0
|
|
20240105,124800,91463305,3615,3615,3615,3615,27
|
|
20240105,124700,91365700,3620,3620,3620,3620,0
|
|
20240105,124600,91365700,3620,3620,3620,3620,0
|
|
20240105,124500,91365700,3620,3620,3620,3620,0
|
|
20240105,124400,91365700,3620,3620,3620,3620,0
|
|
20240105,124300,91365700,3620,3620,3620,3620,0
|
|
20240105,124200,91365700,3620,3620,3620,3620,0
|
|
20240105,124100,91365700,3620,3620,3620,3620,0
|
|
20240105,124000,91365700,3620,3620,3620,3620,0
|
|
20240105,123900,91365700,3620,3620,3620,3620,0
|
|
20240105,123800,91365700,3620,3620,3620,3620,20
|
|
20240105,123700,91293300,3620,3620,3620,3620,0
|
|
20240105,123600,91293300,3620,3620,3620,3620,0
|
|
20240105,123500,91293300,3620,3620,3620,3620,0
|
|
20240105,123400,91293300,3620,3620,3620,3620,0
|
|
20240105,123300,91293300,3620,3620,3620,3620,7
|
|
20240105,123200,91267960,3620,3620,3620,3620,1
|
|
20240105,123100,91264340,3620,3620,3620,3620,0
|
|
20240105,123000,91264340,3620,3620,3620,3620,0
|
|
20240105,122900,91264340,3620,3620,3620,3620,27
|
|
20240105,122800,91166600,3605,3605,3605,3605,0
|
|
20240105,122700,91166600,3605,3605,3605,3605,0
|
|
20240105,122600,91166600,3605,3605,3605,3605,0
|
|
20240105,122500,91166600,3605,3605,3605,3605,0
|
|
20240105,122400,91166600,3605,3605,3605,3605,0
|
|
20240105,122300,91166600,3605,3605,3605,3605,0
|
|
20240105,122200,91166600,3605,3605,3605,3605,0
|
|
20240105,122100,91166600,3605,3605,3605,3605,140
|
|
20240105,122000,90661900,3620,3620,3620,3620,0
|
|
20240105,121900,90661900,3620,3620,3620,3620,0
|
|
20240105,121800,90661900,3620,3620,3620,3620,0
|
|
20240105,121700,90661900,3620,3620,3620,3620,0
|
|
20240105,121600,90661900,3620,3620,3620,3620,0
|
|
20240105,121500,90661900,3620,3615,3620,3615,4
|
|
20240105,121400,90647435,3605,3605,3605,3605,134
|
|
20240105,121300,90164365,3610,3610,3610,3610,1
|
|
20240105,121200,90160755,3615,3615,3615,3615,0
|
|
20240105,121100,90160755,3615,3615,3615,3615,1
|
|
20240105,121000,90157140,3610,3610,3610,3610,0
|
|
20240105,120900,90157140,3610,3610,3610,3610,200
|
|
20240105,120800,89435140,3610,3610,3610,3610,69
|
|
20240105,120700,89186050,3615,3615,3615,3615,0
|
|
20240105,120600,89186050,3615,3615,3615,3615,0
|
|
20240105,120500,89186050,3615,3615,3615,3615,0
|
|
20240105,120400,89186050,3615,3615,3615,3615,0
|
|
20240105,120300,89186050,3615,3615,3615,3615,0
|
|
20240105,120200,89186050,3615,3615,3615,3615,0
|
|
20240105,120100,89186050,3615,3615,3615,3615,0
|
|
20240105,120000,89186050,3615,3615,3615,3615,0
|
|
20240105,115900,89186050,3615,3615,3615,3615,0
|
|
20240105,115800,89186050,3615,3615,3615,3615,1
|
|
20240105,115700,89182435,3615,3615,3615,3615,610
|
|
20240105,115600,86977285,3620,3615,3620,3615,455
|
|
20240105,115500,85330835,3615,3615,3615,3615,0
|
|
20240105,115400,85330835,3615,3615,3615,3615,0
|
|
20240105,115300,85330835,3615,3615,3615,3615,0
|
|
20240105,115200,85330835,3615,3615,3615,3615,20
|
|
20240105,115100,85258535,3615,3615,3615,3615,50
|
|
20240105,115000,85077785,3625,3625,3625,3625,0
|
|
20240105,114900,85077785,3625,3625,3625,3625,0
|
|
20240105,114800,85077785,3625,3625,3625,3625,0
|
|
20240105,114700,85077785,3625,3625,3625,3625,0
|
|
20240105,114600,85077785,3625,3625,3625,3625,0
|
|
20240105,114500,85077785,3625,3625,3625,3625,0
|
|
20240105,114400,85077785,3625,3625,3625,3625,0
|
|
20240105,114300,85077785,3625,3620,3625,3610,916
|
|
20240105,114200,81768290,3625,3625,3625,3625,0
|
|
20240105,114100,81768290,3625,3625,3625,3625,0
|
|
20240105,114000,81768290,3625,3625,3625,3625,0
|
|
20240105,113900,81768290,3625,3625,3625,3625,0
|
|
20240105,113800,81768290,3625,3625,3625,3625,0
|
|
20240105,113700,81768290,3625,3625,3625,3625,0
|
|
20240105,113600,81768290,3625,3625,3625,3625,0
|
|
20240105,113500,81768290,3625,3625,3625,3625,0
|
|
20240105,113400,81768290,3625,3625,3625,3625,0
|
|
20240105,113300,81768290,3625,3625,3625,3625,347
|
|
20240105,113200,80510415,3625,3625,3625,3625,223
|
|
20240105,113100,79702040,3625,3625,3625,3625,0
|
|
20240105,113000,79702040,3625,3625,3625,3625,32
|
|
20240105,112900,79586040,3625,3625,3625,3625,0
|
|
20240105,112800,79586040,3625,3625,3625,3625,0
|
|
20240105,112700,79586040,3625,3625,3625,3625,1
|
|
20240105,112600,79582415,3625,3625,3625,3625,0
|
|
20240105,112500,79582415,3625,3625,3625,3625,0
|
|
20240105,112400,79582415,3625,3625,3625,3625,0
|
|
20240105,112300,79582415,3625,3625,3625,3625,27
|
|
20240105,112200,79484540,3625,3625,3625,3625,1
|
|
20240105,112100,79480915,3625,3620,3625,3620,163
|
|
20240105,112000,78890850,3620,3620,3620,3620,0
|
|
20240105,111900,78890850,3620,3620,3620,3620,0
|
|
20240105,111800,78890850,3620,3620,3620,3620,0
|
|
20240105,111700,78890850,3620,3620,3620,3620,676
|
|
20240105,111600,76443730,3620,3620,3620,3620,0
|
|
20240105,111500,76443730,3620,3620,3620,3620,0
|
|
20240105,111400,76443730,3620,3620,3620,3620,0
|
|
20240105,111300,76443730,3620,3620,3620,3620,0
|
|
20240105,111200,76443730,3620,3620,3620,3620,0
|
|
20240105,111100,76443730,3620,3620,3620,3620,0
|
|
20240105,111000,76443730,3620,3620,3620,3620,2
|
|
20240105,110900,76436490,3615,3615,3615,3615,589
|
|
20240105,110800,74307255,3615,3615,3615,3615,0
|
|
20240105,110700,74307255,3615,3615,3615,3615,0
|
|
20240105,110600,74307255,3615,3615,3615,3615,1
|
|
20240105,110500,74303640,3605,3605,3605,3605,0
|
|
20240105,110400,74303640,3605,3605,3605,3605,0
|
|
20240105,110300,74303640,3605,3610,3610,3605,44
|
|
20240105,110200,74144945,3615,3615,3615,3615,0
|
|
20240105,110100,74144945,3615,3615,3615,3615,0
|
|
20240105,110000,74144945,3615,3610,3615,3610,406
|
|
20240105,105900,72679125,3610,3610,3610,3610,0
|
|
20240105,105800,72679125,3610,3610,3610,3610,0
|
|
20240105,105700,72679125,3610,3610,3610,3610,1500
|
|
20240105,105600,67264125,3610,3610,3610,3610,0
|
|
20240105,105500,67264125,3610,3610,3610,3610,0
|
|
20240105,105400,67264125,3610,3610,3610,3610,0
|
|
20240105,105300,67264125,3610,3610,3610,3610,0
|
|
20240105,105200,67264125,3610,3610,3610,3610,1
|
|
20240105,105100,67260515,3610,3610,3610,3610,0
|
|
20240105,105000,67260515,3610,3610,3610,3610,30
|
|
20240105,104900,67152215,3600,3600,3600,3600,0
|
|
20240105,104800,67152215,3600,3600,3600,3600,0
|
|
20240105,104700,67152215,3600,3600,3600,3600,0
|
|
20240105,104600,67152215,3600,3600,3600,3600,0
|
|
20240105,104500,67152215,3600,3600,3600,3600,0
|
|
20240105,104400,67152215,3600,3600,3600,3600,30
|
|
20240105,104300,67044215,3600,3600,3600,3600,0
|
|
20240105,104200,67044215,3600,3600,3600,3600,0
|
|
20240105,104100,67044215,3600,3600,3600,3600,88
|
|
20240105,104000,66727415,3600,3600,3600,3600,262
|
|
20240105,103900,65784215,3600,3600,3600,3600,0
|
|
20240105,103800,65784215,3600,3600,3600,3600,1330
|
|
20240105,103700,60996215,3605,3605,3605,3605,0
|
|
20240105,103600,60996215,3605,3605,3605,3605,13
|
|
20240105,103500,60949350,3610,3610,3610,3610,0
|
|
20240105,103400,60949350,3610,3600,3610,3600,34
|
|
20240105,103300,60826620,3610,3610,3610,3610,1
|
|
20240105,103200,60823010,3610,3610,3610,3610,0
|
|
20240105,103100,60823010,3610,3610,3610,3610,0
|
|
20240105,103000,60823010,3610,3610,3610,3610,0
|
|
20240105,102900,60823010,3610,3610,3610,3610,0
|
|
20240105,102800,60823010,3610,3610,3610,3610,0
|
|
20240105,102700,60823010,3610,3610,3610,3610,0
|
|
20240105,102600,60823010,3610,3610,3610,3610,0
|
|
20240105,102500,60823010,3610,3610,3610,3610,1
|
|
20240105,102400,60819400,3600,3600,3600,3600,0
|
|
20240105,102300,60819400,3600,3605,3605,3600,1535
|
|
20240105,102200,55286830,3605,3605,3605,3605,0
|
|
20240105,102100,55286830,3605,3595,3605,3595,2
|
|
20240105,102000,55279630,3595,3595,3595,3595,0
|
|
20240105,101900,55279630,3595,3605,3605,3595,12
|
|
20240105,101800,55236390,3600,3600,3600,3600,284
|
|
20240105,101700,54213990,3600,3600,3600,3600,108
|
|
20240105,101600,53825190,3600,3600,3600,3600,0
|
|
20240105,101500,53825190,3600,3600,3600,3600,0
|
|
20240105,101400,53825190,3600,3600,3600,3600,0
|
|
20240105,101300,53825190,3600,3600,3600,3600,0
|
|
20240105,101200,53825190,3600,3600,3600,3600,0
|
|
20240105,101100,53825190,3600,3600,3600,3600,0
|
|
20240105,101000,53825190,3600,3600,3600,3600,0
|
|
20240105,100900,53825190,3600,3600,3600,3600,2
|
|
20240105,100800,53817990,3600,3600,3600,3600,0
|
|
20240105,100700,53817990,3600,3600,3600,3600,100
|
|
20240105,100600,53457990,3600,3600,3600,3600,141
|
|
20240105,100500,52950390,3600,3600,3600,3600,0
|
|
20240105,100400,52950390,3600,3600,3600,3600,3
|
|
20240105,100300,52939590,3605,3605,3605,3605,0
|
|
20240105,100200,52939590,3605,3605,3605,3605,0
|
|
20240105,100100,52939590,3605,3600,3605,3600,11
|
|
20240105,100000,52899985,3605,3605,3605,3605,278
|
|
20240105,095900,51897795,3605,3605,3605,3605,1
|
|
20240105,095800,51894190,3600,3595,3600,3595,13
|
|
20240105,095700,51847395,3600,3600,3600,3600,0
|
|
20240105,095600,51847395,3600,3600,3600,3600,16
|
|
20240105,095500,51789795,3600,3590,3600,3590,500
|
|
20240105,095400,49993795,3600,3600,3600,3600,1
|
|
20240105,095300,49990195,3595,3600,3600,3595,8
|
|
20240105,095200,49961400,3590,3590,3590,3590,471
|
|
20240105,095100,48270510,3590,3590,3590,3590,77
|
|
20240105,095000,47994080,3590,3595,3595,3590,2266
|
|
20240105,094900,39858345,3600,3600,3600,3600,260
|
|
20240105,094800,38922345,3605,3605,3605,3605,5
|
|
20240105,094700,38904320,3600,3600,3600,3600,740
|
|
20240105,094600,36240320,3595,3595,3595,3595,80
|
|
20240105,094500,35952720,3600,3600,3600,3600,1000
|
|
20240105,094400,32352720,3605,3605,3605,3605,28
|
|
20240105,094300,32251780,3600,3600,3600,3600,0
|
|
20240105,094200,32251780,3600,3605,3605,3600,2008
|
|
20240105,094100,25012980,3605,3605,3605,3605,0
|
|
20240105,094000,25012980,3605,3605,3605,3605,0
|
|
20240105,093900,25012980,3605,3605,3605,3605,30
|
|
20240105,093800,24904830,3605,3610,3610,3605,7
|
|
20240105,093700,24879575,3605,3605,3605,3605,15
|
|
20240105,093600,24825500,3605,3605,3605,3605,0
|
|
20240105,093500,24825500,3605,3605,3605,3605,5
|
|
20240105,093400,24807475,3605,3600,3605,3600,300
|
|
20240105,093300,23726215,3605,3605,3605,3605,1
|
|
20240105,093200,23722610,3605,3605,3605,3605,0
|
|
20240105,093100,23722610,3605,3600,3605,3600,4783
|
|
20240105,093000,6503760,3605,3605,3605,3605,0
|
|
20240105,092900,6503760,3605,3605,3605,3605,27
|
|
20240105,092800,6406425,3605,3605,3605,3605,1
|
|
20240105,092700,6402820,3610,3610,3610,3610,0
|
|
20240105,092600,6402820,3610,3610,3610,3610,0
|
|
20240105,092500,6402820,3610,3610,3610,3610,0
|
|
20240105,092400,6402820,3610,3610,3610,3610,1
|
|
20240105,092300,6399210,3600,3600,3600,3600,0
|
|
20240105,092200,6399210,3600,3600,3600,3600,284
|
|
20240105,092100,5376810,3610,3610,3610,3610,284
|
|
20240105,092000,4351570,3615,3615,3615,3615,0
|
|
20240105,091900,4351570,3615,3615,3615,3615,0
|
|
20240105,091800,4351570,3615,3615,3615,3615,0
|
|
20240105,091700,4351570,3615,3615,3615,3615,0
|
|
20240105,091600,4351570,3615,3615,3615,3615,1
|
|
20240105,091500,4347955,3615,3615,3615,3615,8
|
|
20240105,091400,4319035,3615,3615,3615,3615,0
|
|
20240105,091300,4319035,3615,3600,3615,3600,51
|
|
20240105,091200,4135420,3600,3600,3600,3600,50
|
|
20240105,091100,3955420,3615,3615,3615,3615,0
|
|
20240105,091000,3955420,3615,3615,3615,3615,1
|
|
20240105,090900,3951805,3615,3615,3615,3615,1
|
|
20240105,090800,3948190,3600,3600,3600,3600,511
|
|
20240105,090700,2108590,3600,3600,3600,3600,0
|
|
20240105,090600,2108590,3600,3600,3600,3600,0
|
|
20240105,090500,2108590,3600,3615,3615,3600,61
|
|
20240105,090400,1888120,3600,3600,3600,3600,0
|
|
20240105,090300,1888120,3600,3600,3600,3600,0
|
|
20240105,090200,1888120,3600,3600,3600,3600,0
|
|
20240105,090100,1888120,3600,3600,3600,3600,0
|
|
20240105,090000,1888120,3600,3620,3620,3600,519
|