682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,201900,225088625,3520,3520,3520,3520,911
|
|
20240117,201800,225088625,3520,3520,3520,3520,0
|
|
20240117,201700,225088625,3520,3520,3520,3520,0
|
|
20240117,201600,225088625,3520,3520,3520,3520,0
|
|
20240117,201500,225088625,3520,3520,3520,3520,0
|
|
20240117,201400,225088625,3520,3520,3520,3520,0
|
|
20240117,201300,225088625,3520,3520,3520,3520,0
|
|
20240117,201200,225088625,3520,3520,3520,3520,0
|
|
20240117,201100,225088625,3520,3520,3520,3520,0
|
|
20240117,201000,225088625,3520,3520,3520,3520,0
|
|
20240117,200900,225088625,3520,3520,3520,3520,0
|
|
20240117,200800,225088625,3520,3520,3520,3520,0
|
|
20240117,200700,225088625,3520,3520,3520,3520,0
|
|
20240117,200600,225088625,3520,3520,3520,3520,0
|
|
20240117,200500,225088625,3520,3520,3520,3520,0
|
|
20240117,200400,225088625,3520,3520,3520,3520,0
|
|
20240117,200300,225088625,3520,3520,3520,3520,0
|
|
20240117,200200,225088625,3520,3520,3520,3520,0
|
|
20240117,200100,225088625,3520,3520,3520,3520,0
|
|
20240117,200000,225088625,3520,3520,3520,3520,0
|
|
20240117,195900,225088625,3520,3520,3520,3520,0
|
|
20240117,195800,225088625,3520,3520,3520,3520,0
|
|
20240117,195700,225088625,3520,3520,3520,3520,0
|
|
20240117,195600,225088625,3520,3520,3520,3520,0
|
|
20240117,195500,225088625,3520,3520,3520,3520,0
|
|
20240117,195400,225088625,3520,3520,3520,3520,0
|
|
20240117,195300,225088625,3520,3520,3520,3520,0
|
|
20240117,195200,225088625,3520,3520,3520,3520,0
|
|
20240117,195100,225088625,3520,3520,3520,3520,0
|
|
20240117,195000,225088625,3520,3520,3520,3520,0
|
|
20240117,194900,225088625,3520,3520,3520,3520,911
|
|
20240117,194800,225088625,3520,3520,3520,3520,0
|
|
20240117,194700,225088625,3520,3520,3520,3520,0
|
|
20240117,194600,225088625,3520,3520,3520,3520,0
|
|
20240117,194500,225088625,3520,3520,3520,3520,0
|
|
20240117,194400,225088625,3520,3520,3520,3520,0
|
|
20240117,194300,225088625,3520,3520,3520,3520,0
|
|
20240117,194200,225088625,3520,3520,3520,3520,0
|
|
20240117,194100,225088625,3520,3520,3520,3520,0
|
|
20240117,194000,225088625,3520,3520,3520,3520,0
|
|
20240117,193900,225088625,3520,3520,3520,3520,0
|
|
20240117,193800,225088625,3520,3520,3520,3520,0
|
|
20240117,193700,225088625,3520,3520,3520,3520,0
|
|
20240117,193600,225088625,3520,3520,3520,3520,0
|
|
20240117,193500,225088625,3520,3520,3520,3520,0
|
|
20240117,193400,225088625,3520,3520,3520,3520,0
|
|
20240117,193300,225088625,3520,3520,3520,3520,0
|
|
20240117,193200,225088625,3520,3520,3520,3520,0
|
|
20240117,193100,225088625,3520,3520,3520,3520,0
|
|
20240117,193000,225088625,3520,3520,3520,3520,0
|
|
20240117,192900,225088625,3520,3520,3520,3520,0
|
|
20240117,192800,225088625,3520,3520,3520,3520,0
|
|
20240117,192700,225088625,3520,3520,3520,3520,0
|
|
20240117,192600,225088625,3520,3520,3520,3520,0
|
|
20240117,192500,225088625,3520,3520,3520,3520,0
|
|
20240117,192400,225088625,3520,3520,3520,3520,0
|
|
20240117,192300,225088625,3520,3520,3520,3520,0
|
|
20240117,192200,225088625,3520,3520,3520,3520,0
|
|
20240117,192100,225088625,3520,3520,3520,3520,0
|
|
20240117,192000,225088625,3520,3520,3520,3520,0
|
|
20240117,191900,225088625,3520,3520,3520,3520,911
|
|
20240117,191800,225088625,3520,3520,3520,3520,0
|
|
20240117,191700,225088625,3520,3520,3520,3520,0
|
|
20240117,191600,225088625,3520,3520,3520,3520,0
|
|
20240117,191500,225088625,3520,3520,3520,3520,0
|
|
20240117,191400,225088625,3520,3520,3520,3520,0
|
|
20240117,191300,225088625,3520,3520,3520,3520,0
|
|
20240117,191200,225088625,3520,3520,3520,3520,0
|
|
20240117,191100,225088625,3520,3520,3520,3520,0
|
|
20240117,191000,225088625,3520,3520,3520,3520,0
|
|
20240117,190900,225088625,3520,3520,3520,3520,0
|
|
20240117,190800,225088625,3520,3520,3520,3520,0
|
|
20240117,190700,225088625,3520,3520,3520,3520,0
|
|
20240117,190600,225088625,3520,3520,3520,3520,0
|
|
20240117,190500,225088625,3520,3520,3520,3520,0
|
|
20240117,190400,225088625,3520,3520,3520,3520,0
|
|
20240117,190300,225088625,3520,3520,3520,3520,0
|
|
20240117,190200,225088625,3520,3520,3520,3520,0
|
|
20240117,190100,225088625,3520,3520,3520,3520,0
|
|
20240117,190000,225088625,3520,3520,3520,3520,0
|
|
20240117,185900,225088625,3520,3520,3520,3520,0
|
|
20240117,185800,225088625,3520,3520,3520,3520,0
|
|
20240117,185700,225088625,3520,3520,3520,3520,0
|
|
20240117,185600,225088625,3520,3520,3520,3520,0
|
|
20240117,185500,225088625,3520,3520,3520,3520,0
|
|
20240117,185400,225088625,3520,3520,3520,3520,0
|
|
20240117,185300,225088625,3520,3520,3520,3520,0
|
|
20240117,185200,225088625,3520,3520,3520,3520,0
|
|
20240117,185100,225088625,3520,3520,3520,3520,0
|
|
20240117,185000,225088625,3520,3520,3520,3520,0
|
|
20240117,184900,225088625,3520,3520,3520,3520,911
|
|
20240117,184800,225088625,3520,3520,3520,3520,0
|
|
20240117,184700,225088625,3520,3520,3520,3520,0
|
|
20240117,184600,225088625,3520,3520,3520,3520,0
|
|
20240117,184500,225088625,3520,3520,3520,3520,0
|
|
20240117,184400,225088625,3520,3520,3520,3520,0
|
|
20240117,184300,225088625,3520,3520,3520,3520,0
|
|
20240117,184200,225088625,3520,3520,3520,3520,0
|
|
20240117,184100,225088625,3520,3520,3520,3520,0
|
|
20240117,184000,225088625,3520,3520,3520,3520,0
|
|
20240117,183900,225088625,3520,3520,3520,3520,0
|
|
20240117,183800,225088625,3520,3520,3520,3520,0
|
|
20240117,183700,225088625,3520,3520,3520,3520,0
|
|
20240117,183600,225088625,3520,3520,3520,3520,0
|
|
20240117,183500,225088625,3520,3520,3520,3520,0
|
|
20240117,183400,225088625,3520,3520,3520,3520,0
|
|
20240117,183300,225088625,3520,3520,3520,3520,0
|
|
20240117,183200,225088625,3520,3520,3520,3520,0
|
|
20240117,183100,225088625,3520,3520,3520,3520,0
|
|
20240117,183000,225088625,3520,3520,3520,3520,0
|
|
20240117,182900,225088625,3520,3520,3520,3520,0
|
|
20240117,182800,225088625,3520,3520,3520,3520,0
|
|
20240117,182700,225088625,3520,3520,3520,3520,0
|
|
20240117,182600,225088625,3520,3520,3520,3520,0
|
|
20240117,182500,225088625,3520,3520,3520,3520,0
|
|
20240117,182400,225088625,3520,3520,3520,3520,0
|
|
20240117,182300,225088625,3520,3520,3520,3520,0
|
|
20240117,182200,225088625,3520,3520,3520,3520,0
|
|
20240117,182100,225088625,3520,3520,3520,3520,0
|
|
20240117,182000,225088625,3520,3520,3520,3520,0
|
|
20240117,181900,225088625,3520,3520,3520,3520,911
|
|
20240117,181800,225088625,3520,3520,3520,3520,0
|
|
20240117,181700,225088625,3520,3520,3520,3520,0
|
|
20240117,181600,225088625,3520,3520,3520,3520,0
|
|
20240117,181500,225088625,3520,3520,3520,3520,0
|
|
20240117,181400,225088625,3520,3520,3520,3520,0
|
|
20240117,181300,225088625,3520,3520,3520,3520,0
|
|
20240117,181200,225088625,3520,3520,3520,3520,0
|
|
20240117,181100,225088625,3520,3520,3520,3520,0
|
|
20240117,181000,225088625,3520,3520,3520,3520,0
|
|
20240117,180900,225088625,3520,3520,3520,3520,0
|
|
20240117,180800,225088625,3520,3520,3520,3520,0
|
|
20240117,180700,225088625,3520,3520,3520,3520,0
|
|
20240117,180600,225088625,3520,3520,3520,3520,0
|
|
20240117,180500,225088625,3520,3520,3520,3520,0
|
|
20240117,180400,225088625,3520,3520,3520,3520,0
|
|
20240117,180300,225088625,3520,3520,3520,3520,0
|
|
20240117,180200,225088625,3520,3520,3520,3520,0
|
|
20240117,180100,225088625,3520,3520,3520,3520,0
|
|
20240117,180000,225088625,3520,3520,3520,3520,0
|
|
20240117,175900,225088625,3520,3520,3520,3520,0
|
|
20240117,175800,225088625,3520,3520,3520,3520,0
|
|
20240117,175700,225088625,3520,3520,3520,3520,0
|
|
20240117,175600,225088625,3520,3520,3520,3520,0
|
|
20240117,175500,225088625,3520,3520,3520,3520,0
|
|
20240117,175400,225088625,3520,3520,3520,3520,0
|
|
20240117,175300,225088625,3520,3520,3520,3520,0
|
|
20240117,175200,225088625,3520,3520,3520,3520,0
|
|
20240117,175100,225088625,3520,3520,3520,3520,0
|
|
20240117,175000,225088625,3520,3520,3520,3520,0
|
|
20240117,174900,225088625,3520,3520,3520,3520,911
|
|
20240117,174800,225088625,3520,3520,3520,3520,0
|
|
20240117,174700,225088625,3520,3520,3520,3520,0
|
|
20240117,174600,225088625,3520,3520,3520,3520,0
|
|
20240117,174500,225088625,3520,3520,3520,3520,0
|
|
20240117,174400,225088625,3520,3520,3520,3520,0
|
|
20240117,174300,225088625,3520,3520,3520,3520,0
|
|
20240117,174200,225088625,3520,3520,3520,3520,0
|
|
20240117,174100,225088625,3520,3520,3520,3520,0
|
|
20240117,174000,225088625,3520,3520,3520,3520,0
|
|
20240117,173900,225088625,3520,3520,3520,3520,0
|
|
20240117,173800,225088625,3520,3520,3520,3520,0
|
|
20240117,173700,225088625,3520,3520,3520,3520,0
|
|
20240117,173600,225088625,3520,3520,3520,3520,0
|
|
20240117,173500,225088625,3520,3520,3520,3520,0
|
|
20240117,173400,225088625,3520,3520,3520,3520,0
|
|
20240117,173300,225088625,3520,3520,3520,3520,0
|
|
20240117,173200,225088625,3520,3520,3520,3520,0
|
|
20240117,173100,225088625,3520,3520,3520,3520,0
|
|
20240117,173000,225088625,3520,3520,3520,3520,0
|
|
20240117,172900,225088625,3520,3520,3520,3520,0
|
|
20240117,172800,225088625,3520,3520,3520,3520,0
|
|
20240117,172700,225088625,3520,3520,3520,3520,0
|
|
20240117,172600,225088625,3520,3520,3520,3520,0
|
|
20240117,172500,225088625,3520,3520,3520,3520,0
|
|
20240117,172400,225088625,3520,3520,3520,3520,0
|
|
20240117,172300,225088625,3520,3520,3520,3520,0
|
|
20240117,172200,225088625,3520,3520,3520,3520,0
|
|
20240117,172100,225088625,3520,3520,3520,3520,0
|
|
20240117,172000,225088625,3520,3520,3520,3520,0
|
|
20240117,171900,225088625,3520,3520,3520,3520,911
|
|
20240117,171800,225088625,3520,3520,3520,3520,0
|
|
20240117,171700,225088625,3520,3520,3520,3520,0
|
|
20240117,171600,225088625,3520,3520,3520,3520,0
|
|
20240117,171500,225088625,3520,3520,3520,3520,0
|
|
20240117,171400,225088625,3520,3520,3520,3520,0
|
|
20240117,171300,225088625,3520,3520,3520,3520,0
|
|
20240117,171200,225088625,3520,3520,3520,3520,0
|
|
20240117,171100,225088625,3520,3520,3520,3520,0
|
|
20240117,171000,225088625,3520,3520,3520,3520,0
|
|
20240117,170900,225088625,3520,3520,3520,3520,0
|
|
20240117,170800,225088625,3520,3520,3520,3520,0
|
|
20240117,170700,225088625,3520,3520,3520,3520,0
|
|
20240117,170600,225088625,3520,3520,3520,3520,0
|
|
20240117,170500,225088625,3520,3520,3520,3520,0
|
|
20240117,170400,225088625,3520,3520,3520,3520,0
|
|
20240117,170300,225088625,3520,3520,3520,3520,0
|
|
20240117,170200,225088625,3520,3520,3520,3520,0
|
|
20240117,170100,225088625,3520,3520,3520,3520,0
|
|
20240117,170000,225088625,3520,3520,3520,3520,0
|
|
20240117,165900,225088625,3520,3520,3520,3520,0
|
|
20240117,165800,225088625,3520,3520,3520,3520,0
|
|
20240117,165700,225088625,3520,3520,3520,3520,0
|
|
20240117,165600,225088625,3520,3520,3520,3520,0
|
|
20240117,165500,225088625,3520,3520,3520,3520,0
|
|
20240117,165400,225088625,3520,3520,3520,3520,0
|
|
20240117,165300,225088625,3520,3520,3520,3520,0
|
|
20240117,165200,225088625,3520,3520,3520,3520,0
|
|
20240117,165100,225088625,3520,3520,3520,3520,0
|
|
20240117,165000,225088625,3520,3520,3520,3520,0
|
|
20240117,164900,225088625,3520,3520,3520,3520,911
|
|
20240117,164800,225088625,3520,3520,3520,3520,0
|
|
20240117,164700,225088625,3520,3520,3520,3520,0
|
|
20240117,164600,225088625,3520,3520,3520,3520,0
|
|
20240117,164500,225088625,3520,3520,3520,3520,0
|
|
20240117,164400,225088625,3520,3520,3520,3520,0
|
|
20240117,164300,225088625,3520,3520,3520,3520,0
|
|
20240117,164200,225088625,3520,3520,3520,3520,0
|
|
20240117,164100,225088625,3520,3520,3520,3520,0
|
|
20240117,164000,225088625,3520,3520,3520,3520,0
|
|
20240117,163900,225088625,3520,3520,3520,3520,0
|
|
20240117,163800,225088625,3520,3520,3520,3520,0
|
|
20240117,163700,225088625,3520,3520,3520,3520,0
|
|
20240117,163600,225088625,3520,3520,3520,3520,0
|
|
20240117,163500,225088625,3520,3520,3520,3520,0
|
|
20240117,163400,225088625,3520,3520,3520,3520,0
|
|
20240117,163300,225088625,3520,3520,3520,3520,0
|
|
20240117,163200,225088625,3520,3520,3520,3520,0
|
|
20240117,163100,225088625,3520,3520,3520,3520,0
|
|
20240117,163000,225088625,3520,3520,3520,3520,0
|
|
20240117,162900,225088625,3520,3520,3520,3520,0
|
|
20240117,162800,225088625,3520,3520,3520,3520,0
|
|
20240117,162700,225088625,3520,3520,3520,3520,0
|
|
20240117,162600,225088625,3520,3520,3520,3520,0
|
|
20240117,162500,225088625,3520,3520,3520,3520,0
|
|
20240117,162400,225088625,3520,3520,3520,3520,0
|
|
20240117,162300,225088625,3520,3520,3520,3520,0
|
|
20240117,162200,225088625,3520,3520,3520,3520,0
|
|
20240117,162100,225088625,3520,3520,3520,3520,0
|
|
20240117,162000,225088625,3520,3520,3520,3520,0
|
|
20240117,161900,225088625,3520,3520,3520,3520,911
|
|
20240117,161800,225088625,3520,3520,3520,3520,0
|
|
20240117,161700,225088625,3520,3520,3520,3520,0
|
|
20240117,161600,225088625,3520,3520,3520,3520,0
|
|
20240117,161500,225088625,3520,3520,3520,3520,0
|
|
20240117,161400,225088625,3520,3520,3520,3520,0
|
|
20240117,161300,225088625,3520,3520,3520,3520,0
|
|
20240117,161200,225088625,3520,3520,3520,3520,0
|
|
20240117,161100,225088625,3520,3520,3520,3520,0
|
|
20240117,161000,225088625,3520,3520,3520,3520,0
|
|
20240117,160900,225088625,3520,3520,3520,3520,0
|
|
20240117,160800,225088625,3520,3520,3520,3520,0
|
|
20240117,160700,225088625,3520,3520,3520,3520,0
|
|
20240117,160600,225088625,3520,3520,3520,3520,0
|
|
20240117,160500,225088625,3520,3520,3520,3520,0
|
|
20240117,160400,225088625,3520,3520,3520,3520,0
|
|
20240117,160300,225088625,3520,3520,3520,3520,0
|
|
20240117,160200,225088625,3520,3520,3520,3520,0
|
|
20240117,160100,225088625,3520,3520,3520,3520,0
|
|
20240117,160000,225088625,3520,3520,3520,3520,0
|
|
20240117,155900,225088625,3520,3520,3520,3520,0
|
|
20240117,155800,225088625,3520,3520,3520,3520,0
|
|
20240117,155700,225088625,3520,3520,3520,3520,0
|
|
20240117,155600,225088625,3520,3520,3520,3520,0
|
|
20240117,155500,225088625,3520,3520,3520,3520,0
|
|
20240117,155400,225088625,3520,3520,3520,3520,0
|
|
20240117,155300,225088625,3520,3520,3520,3520,0
|
|
20240117,155200,225088625,3520,3520,3520,3520,0
|
|
20240117,155100,225088625,3520,3520,3520,3520,0
|
|
20240117,155000,225088625,3520,3520,3520,3520,0
|
|
20240117,154900,225088625,3520,3520,3520,3520,911
|
|
20240117,154800,225088625,3520,3520,3520,3520,0
|
|
20240117,154700,225088625,3520,3520,3520,3520,0
|
|
20240117,154600,225088625,3520,3520,3520,3520,0
|
|
20240117,154500,225088625,3520,3520,3520,3520,0
|
|
20240117,154400,225088625,3520,3520,3520,3520,0
|
|
20240117,154300,225088625,3520,3520,3520,3520,0
|
|
20240117,154200,225088625,3520,3520,3520,3520,0
|
|
20240117,154100,225088625,3520,3520,3520,3520,0
|
|
20240117,154000,225088625,3520,3520,3520,3520,0
|
|
20240117,153900,225088625,3520,3520,3520,3520,0
|
|
20240117,153800,225088625,3520,3520,3520,3520,0
|
|
20240117,153700,225088625,3520,3520,3520,3520,0
|
|
20240117,153600,225088625,3520,3520,3520,3520,0
|
|
20240117,153500,225088625,3520,3520,3520,3520,0
|
|
20240117,153400,225088625,3520,3520,3520,3520,0
|
|
20240117,153300,225088625,3520,3520,3520,3520,0
|
|
20240117,153200,225088625,3520,3520,3520,3520,0
|
|
20240117,153100,225088625,3520,3520,3520,3520,0
|
|
20240117,153000,225088625,3520,3520,3520,3520,911
|
|
20240117,152900,221881905,3485,3485,3485,3485,0
|
|
20240117,152800,221881905,3485,3485,3485,3485,0
|
|
20240117,152700,221881905,3485,3485,3485,3485,0
|
|
20240117,152600,221881905,3485,3485,3485,3485,0
|
|
20240117,152500,221881905,3485,3485,3485,3485,0
|
|
20240117,152400,221881905,3485,3485,3485,3485,0
|
|
20240117,152300,221881905,3485,3485,3485,3485,0
|
|
20240117,152200,221881905,3485,3485,3485,3485,0
|
|
20240117,152100,221881905,3485,3485,3485,3485,0
|
|
20240117,152000,221881905,3485,3485,3485,3485,0
|
|
20240117,151900,221881905,3485,3480,3485,3480,156
|
|
20240117,151800,221339015,3480,3480,3480,3480,1
|
|
20240117,151700,221335535,3480,3480,3480,3480,0
|
|
20240117,151600,221335535,3480,3480,3480,3480,0
|
|
20240117,151500,221335535,3480,3470,3480,3450,1003
|
|
20240117,151400,217870360,3480,3480,3480,3480,115
|
|
20240117,151300,217470160,3480,3480,3480,3480,0
|
|
20240117,151200,217470160,3480,3480,3480,3480,2
|
|
20240117,151100,217463200,3480,3480,3480,3480,2
|
|
20240117,151000,217456240,3475,3475,3475,3475,227
|
|
20240117,150900,216667415,3480,3480,3480,3480,1
|
|
20240117,150800,216663935,3480,3480,3480,3480,0
|
|
20240117,150700,216663935,3480,3480,3480,3480,28
|
|
20240117,150600,216566495,3475,3475,3475,3475,121
|
|
20240117,150500,216146020,3475,3475,3475,3475,0
|
|
20240117,150400,216146020,3475,3475,3475,3475,0
|
|
20240117,150300,216146020,3475,3475,3475,3475,0
|
|
20240117,150200,216146020,3475,3475,3475,3475,0
|
|
20240117,150100,216146020,3475,3475,3475,3475,0
|
|
20240117,150000,216146020,3475,3475,3475,3475,0
|
|
20240117,145900,216146020,3475,3475,3475,3475,0
|
|
20240117,145800,216146020,3475,3475,3475,3475,1
|
|
20240117,145700,216142545,3475,3475,3475,3475,0
|
|
20240117,145600,216142545,3475,3475,3475,3475,0
|
|
20240117,145500,216142545,3475,3475,3475,3475,0
|
|
20240117,145400,216142545,3475,3475,3475,3475,0
|
|
20240117,145300,216142545,3475,3475,3475,3475,0
|
|
20240117,145200,216142545,3475,3475,3475,3475,500
|
|
20240117,145100,214405045,3480,3480,3480,3480,0
|
|
20240117,145000,214405045,3480,3475,3480,3475,173
|
|
20240117,144900,213803840,3475,3475,3475,3475,0
|
|
20240117,144800,213803840,3475,3475,3475,3475,1
|
|
20240117,144700,213800365,3465,3465,3465,3465,0
|
|
20240117,144600,213800365,3465,3465,3465,3465,300
|
|
20240117,144500,212760865,3475,3475,3475,3475,0
|
|
20240117,144400,212760865,3475,3475,3475,3475,14
|
|
20240117,144300,212712215,3480,3480,3480,3480,0
|
|
20240117,144200,212712215,3480,3480,3480,3480,0
|
|
20240117,144100,212712215,3480,3480,3480,3480,0
|
|
20240117,144000,212712215,3480,3480,3480,3480,0
|
|
20240117,143900,212712215,3480,3480,3480,3480,0
|
|
20240117,143800,212712215,3480,3460,3480,3455,101
|
|
20240117,143700,212363230,3480,3480,3480,3480,1
|
|
20240117,143600,212359750,3475,3475,3475,3475,0
|
|
20240117,143500,212359750,3475,3475,3475,3475,2
|
|
20240117,143400,212352800,3475,3475,3475,3475,0
|
|
20240117,143300,212352800,3475,3475,3475,3475,0
|
|
20240117,143200,212352800,3475,3475,3475,3475,0
|
|
20240117,143100,212352800,3475,3475,3475,3475,0
|
|
20240117,143000,212352800,3475,3475,3475,3475,0
|
|
20240117,142900,212352800,3475,3475,3475,3475,90
|
|
20240117,142800,212040050,3475,3475,3475,3475,20
|
|
20240117,142700,211970550,3475,3475,3475,3475,0
|
|
20240117,142600,211970550,3475,3475,3475,3475,1
|
|
20240117,142500,211967075,3480,3450,3480,3450,13
|
|
20240117,142400,211921960,3445,3455,3455,3445,1442
|
|
20240117,142300,206945660,3485,3485,3485,3485,1
|
|
20240117,142200,206942175,3485,3485,3485,3485,0
|
|
20240117,142100,206942175,3485,3485,3485,3485,2
|
|
20240117,142000,206935205,3485,3485,3485,3485,13
|
|
20240117,141900,206889900,3485,3485,3485,3485,0
|
|
20240117,141800,206889900,3485,3485,3485,3485,0
|
|
20240117,141700,206889900,3485,3475,3485,3455,2008
|
|
20240117,141600,199936515,3485,3485,3485,3485,0
|
|
20240117,141500,199936515,3485,3485,3485,3485,1
|
|
20240117,141400,199933030,3485,3485,3485,3485,1
|
|
20240117,141300,199929545,3475,3475,3475,3475,1
|
|
20240117,141200,199926070,3480,3480,3480,3480,0
|
|
20240117,141100,199926070,3480,3480,3480,3480,0
|
|
20240117,141000,199926070,3480,3480,3480,3480,0
|
|
20240117,140900,199926070,3480,3480,3480,3480,0
|
|
20240117,140800,199926070,3480,3480,3480,3480,0
|
|
20240117,140700,199926070,3480,3480,3480,3480,30
|
|
20240117,140600,199821670,3485,3485,3485,3485,316
|
|
20240117,140500,198720410,3490,3490,3490,3490,0
|
|
20240117,140400,198720410,3490,3490,3490,3490,1
|
|
20240117,140300,198716920,3485,3485,3485,3485,48
|
|
20240117,140200,198549640,3485,3490,3490,3485,45
|
|
20240117,140100,198392600,3490,3490,3490,3490,0
|
|
20240117,140000,198392600,3490,3490,3490,3490,5
|
|
20240117,135900,198375150,3485,3485,3485,3485,0
|
|
20240117,135800,198375150,3485,3485,3485,3485,0
|
|
20240117,135700,198375150,3485,3485,3485,3485,1
|
|
20240117,135600,198371665,3485,3490,3490,3485,5
|
|
20240117,135500,198354235,3490,3490,3490,3490,57
|
|
20240117,135400,198155305,3490,3490,3490,3490,0
|
|
20240117,135300,198155305,3490,3490,3490,3490,1
|
|
20240117,135200,198151815,3490,3490,3490,3490,0
|
|
20240117,135100,198151815,3490,3490,3490,3490,10
|
|
20240117,135000,198116915,3475,3475,3475,3475,0
|
|
20240117,134900,198116915,3475,3475,3475,3475,4
|
|
20240117,134800,198103015,3490,3490,3490,3490,0
|
|
20240117,134700,198103015,3490,3490,3490,3490,0
|
|
20240117,134600,198103015,3490,3490,3490,3490,0
|
|
20240117,134500,198103015,3490,3490,3490,3490,0
|
|
20240117,134400,198103015,3490,3490,3490,3490,0
|
|
20240117,134300,198103015,3490,3490,3490,3490,0
|
|
20240117,134200,198103015,3490,3490,3490,3490,144
|
|
20240117,134100,197600455,3490,3490,3490,3490,0
|
|
20240117,134000,197600455,3490,3490,3490,3490,0
|
|
20240117,133900,197600455,3490,3490,3490,3490,0
|
|
20240117,133800,197600455,3490,3490,3490,3490,0
|
|
20240117,133700,197600455,3490,3490,3490,3490,0
|
|
20240117,133600,197600455,3490,3470,3490,3470,20
|
|
20240117,133500,197530855,3495,3495,3495,3495,0
|
|
20240117,133400,197530855,3495,3495,3495,3495,0
|
|
20240117,133300,197530855,3495,3495,3495,3495,0
|
|
20240117,133200,197530855,3495,3495,3495,3495,1
|
|
20240117,133100,197527360,3500,3500,3500,3500,0
|
|
20240117,133000,197527360,3500,3500,3500,3500,0
|
|
20240117,132900,197527360,3500,3500,3500,3500,0
|
|
20240117,132800,197527360,3500,3465,3500,3465,68
|
|
20240117,132700,197290655,3470,3470,3470,3470,41
|
|
20240117,132600,197148385,3475,3475,3475,3475,25
|
|
20240117,132500,197061510,3480,3480,3480,3480,5
|
|
20240117,132400,197044110,3480,3480,3480,3480,0
|
|
20240117,132300,197044110,3480,3480,3480,3480,1
|
|
20240117,132200,197040630,3470,3475,3475,3470,592
|
|
20240117,132100,194986350,3480,3480,3480,3480,29
|
|
20240117,132000,194885430,3480,3480,3480,3480,8
|
|
20240117,131900,194857590,3480,3480,3480,3480,66
|
|
20240117,131800,194627910,3485,3485,3485,3485,1
|
|
20240117,131700,194624425,3495,3495,3495,3495,58
|
|
20240117,131600,194421715,3495,3495,3495,3495,0
|
|
20240117,131500,194421715,3495,3495,3495,3495,0
|
|
20240117,131400,194421715,3495,3495,3495,3495,0
|
|
20240117,131300,194421715,3495,3495,3495,3495,0
|
|
20240117,131200,194421715,3495,3495,3495,3495,0
|
|
20240117,131100,194421715,3495,3495,3495,3495,0
|
|
20240117,131000,194421715,3495,3495,3495,3495,0
|
|
20240117,130900,194421715,3495,3495,3495,3495,0
|
|
20240117,130800,194421715,3495,3495,3495,3495,500
|
|
20240117,130700,192674215,3495,3495,3495,3495,0
|
|
20240117,130600,192674215,3495,3490,3495,3490,223
|
|
20240117,130500,191895295,3490,3490,3490,3490,222
|
|
20240117,130400,191120515,3490,3490,3490,3490,0
|
|
20240117,130300,191120515,3490,3490,3490,3490,356
|
|
20240117,130200,189878075,3490,3490,3490,3490,107
|
|
20240117,130100,189504645,3490,3490,3490,3490,0
|
|
20240117,130000,189504645,3490,3490,3490,3490,108
|
|
20240117,125900,189127725,3490,3490,3490,3490,100
|
|
20240117,125800,188778725,3490,3490,3490,3490,273
|
|
20240117,125700,187825955,3490,3490,3490,3490,111
|
|
20240117,125600,187438565,3500,3490,3500,3490,111
|
|
20240117,125500,187051165,3490,3495,3495,3490,723
|
|
20240117,125400,184525395,3495,3495,3495,3495,0
|
|
20240117,125300,184525395,3495,3495,3495,3495,0
|
|
20240117,125200,184525395,3495,3495,3495,3495,0
|
|
20240117,125100,184525395,3495,3495,3495,3495,0
|
|
20240117,125000,184525395,3495,3495,3495,3495,0
|
|
20240117,124900,184525395,3495,3490,3495,3490,357
|
|
20240117,124800,183279180,3490,3490,3490,3490,200
|
|
20240117,124700,182581180,3490,3490,3490,3490,0
|
|
20240117,124600,182581180,3490,3490,3490,3490,28
|
|
20240117,124500,182483460,3490,3490,3490,3490,0
|
|
20240117,124400,182483460,3490,3490,3490,3490,0
|
|
20240117,124300,182483460,3490,3490,3490,3490,0
|
|
20240117,124200,182483460,3490,3490,3490,3490,223
|
|
20240117,124100,181705190,3490,3490,3490,3490,100
|
|
20240117,124000,181356190,3490,3490,3490,3490,109
|
|
20240117,123900,180975780,3490,3490,3490,3470,907
|
|
20240117,123800,177821650,3490,3490,3490,3490,24
|
|
20240117,123700,177737890,3485,3485,3485,3485,0
|
|
20240117,123600,177737890,3485,3490,3490,3485,1000
|
|
20240117,123500,174252325,3490,3490,3490,3490,5
|
|
20240117,123400,174234875,3490,3490,3490,3490,0
|
|
20240117,123300,174234875,3490,3490,3490,3490,81
|
|
20240117,123200,173952185,3490,3490,3490,3490,30
|
|
20240117,123100,173847485,3490,3490,3490,3490,207
|
|
20240117,123000,173125055,3490,3490,3490,3490,0
|
|
20240117,122900,173125055,3490,3490,3490,3490,0
|
|
20240117,122800,173125055,3490,3490,3490,3490,100
|
|
20240117,122700,172776055,3490,3490,3490,3490,0
|
|
20240117,122600,172776055,3490,3490,3490,3490,0
|
|
20240117,122500,172776055,3490,3490,3490,3490,118
|
|
20240117,122400,172364235,3490,3490,3490,3490,163
|
|
20240117,122300,171795365,3495,3495,3495,3495,0
|
|
20240117,122200,171795365,3495,3490,3495,3470,632
|
|
20240117,122100,169598110,3490,3490,3490,3490,0
|
|
20240117,122000,169598110,3490,3490,3490,3490,24
|
|
20240117,121900,169514350,3490,3490,3490,3490,243
|
|
20240117,121800,168666280,3490,3490,3490,3490,24
|
|
20240117,121700,168582520,3480,3480,3480,3480,0
|
|
20240117,121600,168582520,3480,3480,3480,3480,1000
|
|
20240117,121500,165102520,3485,3485,3485,3485,500
|
|
20240117,121400,163360020,3485,3485,3485,3485,48
|
|
20240117,121300,163192740,3480,3480,3480,3480,23
|
|
20240117,121200,163112700,3485,3485,3485,3485,0
|
|
20240117,121100,163112700,3485,3485,3485,3485,0
|
|
20240117,121000,163112700,3485,3485,3485,3485,13
|
|
20240117,120900,163067395,3485,3485,3485,3485,400
|
|
20240117,120800,161673395,3490,3490,3490,3490,0
|
|
20240117,120700,161673395,3490,3490,3490,3475,4109
|
|
20240117,120600,147365045,3495,3495,3495,3495,1
|
|
20240117,120500,147361550,3490,3490,3490,3490,458
|
|
20240117,120400,145763130,3495,3495,3495,3495,0
|
|
20240117,120300,145763130,3495,3495,3495,3495,10
|
|
20240117,120200,145728180,3495,3495,3495,3495,2
|
|
20240117,120100,145721190,3490,3490,3490,3490,0
|
|
20240117,120000,145721190,3490,3490,3490,3490,0
|
|
20240117,115900,145721190,3490,3490,3490,3490,0
|
|
20240117,115800,145721190,3490,3485,3490,3485,370
|
|
20240117,115700,144430890,3490,3490,3490,3490,0
|
|
20240117,115600,144430890,3490,3490,3490,3490,0
|
|
20240117,115500,144430890,3490,3490,3490,3490,0
|
|
20240117,115400,144430890,3490,3490,3490,3490,0
|
|
20240117,115300,144430890,3490,3490,3490,3490,0
|
|
20240117,115200,144430890,3490,3480,3490,3480,119
|
|
20240117,115100,144016280,3490,3490,3490,3490,0
|
|
20240117,115000,144016280,3490,3490,3490,3490,0
|
|
20240117,114900,144016280,3490,3490,3490,3490,0
|
|
20240117,114800,144016280,3490,3490,3490,3490,0
|
|
20240117,114700,144016280,3490,3485,3490,3485,338
|
|
20240117,114600,142838160,3490,3485,3490,3485,56
|
|
20240117,114500,142642825,3490,3485,3490,3485,543
|
|
20240117,114400,140749255,3490,3490,3490,3490,416
|
|
20240117,114300,139297415,3490,3490,3490,3490,55
|
|
20240117,114200,139105465,3485,3485,3490,3485,2329
|
|
20240117,114100,130984755,3490,3490,3490,3490,0
|
|
20240117,114000,130984755,3490,3490,3490,3490,130
|
|
20240117,113900,130531055,3490,3490,3490,3490,98
|
|
20240117,113800,130189035,3490,3490,3490,3490,0
|
|
20240117,113700,130189035,3490,3490,3490,3490,0
|
|
20240117,113600,130189035,3490,3480,3490,3480,808
|
|
20240117,113500,127373685,3480,3480,3480,3480,0
|
|
20240117,113400,127373685,3480,3480,3480,3480,93
|
|
20240117,113300,127050045,3485,3485,3485,3485,0
|
|
20240117,113200,127050045,3485,3485,3485,3485,0
|
|
20240117,113100,127050045,3485,3485,3485,3485,254
|
|
20240117,113000,126164855,3485,3485,3485,3485,0
|
|
20240117,112900,126164855,3485,3485,3485,3485,0
|
|
20240117,112800,126164855,3485,3490,3490,3485,913
|
|
20240117,112700,122978765,3490,3490,3490,3490,143
|
|
20240117,112600,122479695,3490,3490,3490,3490,6
|
|
20240117,112500,122458755,3490,3490,3490,3490,0
|
|
20240117,112400,122458755,3490,3490,3490,3490,0
|
|
20240117,112300,122458755,3490,3490,3490,3490,10
|
|
20240117,112200,122423855,3485,3490,3490,3485,687
|
|
20240117,112100,120027225,3490,3490,3490,3490,0
|
|
20240117,112000,120027225,3490,3490,3490,3490,1299
|
|
20240117,111900,115493715,3490,3490,3490,3490,0
|
|
20240117,111800,115493715,3490,3490,3490,3490,900
|
|
20240117,111700,112352715,3490,3490,3490,3490,899
|
|
20240117,111600,109215205,3485,3485,3485,3485,0
|
|
20240117,111500,109215205,3485,3485,3485,3485,0
|
|
20240117,111400,109215205,3485,3485,3485,3485,0
|
|
20240117,111300,109215205,3485,3485,3485,3485,0
|
|
20240117,111200,109215205,3485,3485,3485,3485,582
|
|
20240117,111100,107186935,3485,3485,3485,3485,0
|
|
20240117,111000,107186935,3485,3485,3485,3485,0
|
|
20240117,110900,107186935,3485,3485,3485,3485,0
|
|
20240117,110800,107186935,3485,3485,3485,3485,0
|
|
20240117,110700,107186935,3485,3485,3485,3485,0
|
|
20240117,110600,107186935,3485,3490,3490,3485,1752
|
|
20240117,110500,101075880,3490,3490,3490,3490,0
|
|
20240117,110400,101075880,3490,3490,3490,3490,10
|
|
20240117,110300,101040980,3490,3490,3490,3490,0
|
|
20240117,110200,101040980,3490,3490,3490,3490,400
|
|
20240117,110100,99644980,3490,3490,3490,3490,0
|
|
20240117,110000,99644980,3490,3490,3490,3490,1500
|
|
20240117,105900,94409980,3495,3495,3495,3495,12
|
|
20240117,105800,94368040,3495,3495,3495,3495,0
|
|
20240117,105700,94368040,3495,3495,3495,3495,90
|
|
20240117,105600,94053490,3495,3495,3495,3495,0
|
|
20240117,105500,94053490,3495,3495,3495,3495,0
|
|
20240117,105400,94053490,3495,3495,3495,3495,0
|
|
20240117,105300,94053490,3495,3495,3495,3495,0
|
|
20240117,105200,94053490,3495,3495,3495,3495,0
|
|
20240117,105100,94053490,3495,3495,3495,3495,1020
|
|
20240117,105000,90488590,3490,3490,3490,3490,0
|
|
20240117,104900,90488590,3490,3490,3490,3490,0
|
|
20240117,104800,90488590,3490,3490,3490,3490,0
|
|
20240117,104700,90488590,3490,3490,3490,3490,0
|
|
20240117,104600,90488590,3490,3490,3490,3490,2000
|
|
20240117,104500,83508590,3490,3490,3490,3490,0
|
|
20240117,104400,83508590,3490,3490,3490,3490,0
|
|
20240117,104300,83508590,3490,3490,3490,3490,174
|
|
20240117,104200,82901330,3485,3485,3485,3485,0
|
|
20240117,104100,82901330,3485,3485,3485,3485,0
|
|
20240117,104000,82901330,3485,3485,3485,3485,0
|
|
20240117,103900,82901330,3485,3485,3485,3485,0
|
|
20240117,103800,82901330,3485,3485,3485,3485,500
|
|
20240117,103700,81158830,3495,3495,3495,3495,17
|
|
20240117,103600,81099415,3495,3495,3495,3495,0
|
|
20240117,103500,81099415,3495,3495,3495,3495,3
|
|
20240117,103400,81088930,3495,3495,3495,3495,0
|
|
20240117,103300,81088930,3495,3495,3495,3495,0
|
|
20240117,103200,81088930,3495,3495,3495,3495,0
|
|
20240117,103100,81088930,3495,3495,3495,3495,5
|
|
20240117,103000,81071455,3490,3490,3490,3485,114
|
|
20240117,102900,80673825,3490,3490,3490,3490,567
|
|
20240117,102800,78694995,3490,3490,3490,3490,0
|
|
20240117,102700,78694995,3490,3490,3490,3490,0
|
|
20240117,102600,78694995,3490,3490,3490,3490,0
|
|
20240117,102500,78694995,3490,3490,3490,3490,35
|
|
20240117,102400,78572845,3490,3490,3490,3490,87
|
|
20240117,102300,78269215,3490,3490,3490,3490,44
|
|
20240117,102200,78115655,3495,3495,3495,3495,0
|
|
20240117,102100,78115655,3495,3495,3495,3495,0
|
|
20240117,102000,78115655,3495,3480,3495,3480,1837
|
|
20240117,101900,71697890,3495,3495,3495,3495,0
|
|
20240117,101800,71697890,3495,3495,3495,3495,0
|
|
20240117,101700,71697890,3495,3495,3495,3495,0
|
|
20240117,101600,71697890,3495,3495,3495,3495,300
|
|
20240117,101500,70649390,3495,3495,3495,3495,0
|
|
20240117,101400,70649390,3495,3495,3495,3495,24
|
|
20240117,101300,70565510,3490,3490,3490,3490,1704
|
|
20240117,101200,64618550,3490,3490,3490,3490,39
|
|
20240117,101100,64482440,3480,3480,3480,3480,1126
|
|
20240117,101000,60563960,3495,3495,3495,3495,6
|
|
20240117,100900,60542990,3495,3495,3495,3495,0
|
|
20240117,100800,60542990,3495,3495,3495,3495,16
|
|
20240117,100700,60487070,3480,3490,3490,3480,1168
|
|
20240117,100600,56413900,3490,3485,3490,3485,1427
|
|
20240117,100500,51439055,3490,3490,3490,3490,0
|
|
20240117,100400,51439055,3490,3490,3490,3490,0
|
|
20240117,100300,51439055,3490,3495,3495,3485,1723
|
|
20240117,100200,45429350,3495,3495,3495,3495,40
|
|
20240117,100100,45289550,3495,3495,3495,3495,0
|
|
20240117,100000,45289550,3495,3495,3495,3495,17
|
|
20240117,095900,45230135,3490,3490,3490,3490,87
|
|
20240117,095800,44926505,3495,3515,3515,3495,244
|
|
20240117,095700,44072145,3520,3520,3520,3520,0
|
|
20240117,095600,44072145,3520,3520,3520,3520,1
|
|
20240117,095500,44068625,3520,3520,3520,3520,8
|
|
20240117,095400,44040465,3520,3520,3520,3520,0
|
|
20240117,095300,44040465,3520,3520,3520,3520,191
|
|
20240117,095200,43368145,3525,3525,3525,3525,0
|
|
20240117,095100,43368145,3525,3525,3525,3525,0
|
|
20240117,095000,43368145,3525,3525,3525,3525,2
|
|
20240117,094900,43361095,3520,3520,3520,3520,0
|
|
20240117,094800,43361095,3520,3525,3525,3520,111
|
|
20240117,094700,42970275,3525,3525,3525,3525,1
|
|
20240117,094600,42966750,3520,3520,3520,3520,0
|
|
20240117,094500,42966750,3520,3520,3520,3520,129
|
|
20240117,094400,42512670,3500,3515,3515,3500,296
|
|
20240117,094300,41472755,3515,3515,3515,3515,12
|
|
20240117,094200,41430575,3500,3500,3500,3500,0
|
|
20240117,094100,41430575,3500,3500,3500,3500,559
|
|
20240117,094000,39474075,3495,3495,3495,3495,4
|
|
20240117,093900,39460095,3495,3495,3495,3495,52
|
|
20240117,093800,39278355,3495,3495,3495,3495,33
|
|
20240117,093700,39163020,3500,3500,3500,3500,0
|
|
20240117,093600,39163020,3500,3500,3500,3500,0
|
|
20240117,093500,39163020,3500,3500,3500,3500,0
|
|
20240117,093400,39163020,3500,3500,3500,3500,0
|
|
20240117,093300,39163020,3500,3500,3500,3500,0
|
|
20240117,093200,39163020,3500,3500,3500,3500,126
|
|
20240117,093100,38722020,3500,3500,3500,3500,50
|
|
20240117,093000,38547020,3495,3495,3495,3495,113
|
|
20240117,092900,38152085,3495,3495,3495,3495,0
|
|
20240117,092800,38152085,3495,3495,3495,3495,0
|
|
20240117,092700,38152085,3495,3495,3495,3495,354
|
|
20240117,092600,36914855,3485,3485,3485,3485,0
|
|
20240117,092500,36914855,3485,3490,3490,3485,800
|
|
20240117,092400,34124455,3495,3495,3495,3495,13
|
|
20240117,092300,34079020,3495,3495,3495,3495,30
|
|
20240117,092200,33974170,3495,3495,3495,3495,30
|
|
20240117,092100,33869320,3500,3500,3500,3500,6
|
|
20240117,092000,33848320,3495,3490,3495,3490,2024
|
|
20240117,091900,26783645,3495,3495,3495,3495,646
|
|
20240117,091800,24525875,3500,3500,3500,3500,281
|
|
20240117,091700,23542375,3500,3505,3505,3500,90
|
|
20240117,091600,23226930,3520,3520,3520,3520,0
|
|
20240117,091500,23226930,3520,3520,3520,3520,0
|
|
20240117,091400,23226930,3520,3520,3520,3520,0
|
|
20240117,091300,23226930,3520,3520,3520,3520,1
|
|
20240117,091200,23223410,3500,3505,3505,3500,50
|
|
20240117,091100,23048405,3500,3500,3500,3500,0
|
|
20240117,091000,23048405,3500,3500,3500,3500,92
|
|
20240117,090900,22726405,3495,3520,3520,3495,3628
|
|
20240117,090800,10032995,3505,3505,3505,3505,0
|
|
20240117,090700,10032995,3505,3510,3510,3505,1939
|
|
20240117,090600,3231800,3510,3510,3510,3510,10
|
|
20240117,090500,3196700,3510,3530,3530,3510,326
|
|
20240117,090400,2051920,3510,3510,3510,3510,0
|
|
20240117,090300,2051920,3510,3510,3510,3510,24
|
|
20240117,090200,1967680,3520,3520,3520,3520,0
|
|
20240117,090100,1967680,3520,3520,3520,3520,232
|
|
20240117,090000,1151040,3520,3520,3520,3520,327
|