698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203500,137693005,4305,4305,4305,4305,655
|
|
20240104,203400,137693005,4305,4305,4305,4305,0
|
|
20240104,203300,137693005,4305,4305,4305,4305,0
|
|
20240104,203200,137693005,4305,4305,4305,4305,0
|
|
20240104,203100,137693005,4305,4305,4305,4305,0
|
|
20240104,203000,137693005,4305,4305,4305,4305,0
|
|
20240104,202900,137693005,4305,4305,4305,4305,0
|
|
20240104,202800,137693005,4305,4305,4305,4305,0
|
|
20240104,202700,137693005,4305,4305,4305,4305,0
|
|
20240104,202600,137693005,4305,4305,4305,4305,0
|
|
20240104,202500,137693005,4305,4305,4305,4305,0
|
|
20240104,202400,137693005,4305,4305,4305,4305,0
|
|
20240104,202300,137693005,4305,4305,4305,4305,0
|
|
20240104,202200,137693005,4305,4305,4305,4305,0
|
|
20240104,202100,137693005,4305,4305,4305,4305,0
|
|
20240104,202000,137693005,4305,4305,4305,4305,0
|
|
20240104,201900,137693005,4305,4305,4305,4305,0
|
|
20240104,201800,137693005,4305,4305,4305,4305,0
|
|
20240104,201700,137693005,4305,4305,4305,4305,0
|
|
20240104,201600,137693005,4305,4305,4305,4305,0
|
|
20240104,201500,137693005,4305,4305,4305,4305,0
|
|
20240104,201400,137693005,4305,4305,4305,4305,0
|
|
20240104,201300,137693005,4305,4305,4305,4305,0
|
|
20240104,201200,137693005,4305,4305,4305,4305,0
|
|
20240104,201100,137693005,4305,4305,4305,4305,0
|
|
20240104,201000,137693005,4305,4305,4305,4305,0
|
|
20240104,200900,137693005,4305,4305,4305,4305,0
|
|
20240104,200800,137693005,4305,4305,4305,4305,0
|
|
20240104,200700,137693005,4305,4305,4305,4305,0
|
|
20240104,200600,137693005,4305,4305,4305,4305,0
|
|
20240104,200500,137693005,4305,4305,4305,4305,655
|
|
20240104,200400,137693005,4305,4305,4305,4305,0
|
|
20240104,200300,137693005,4305,4305,4305,4305,0
|
|
20240104,200200,137693005,4305,4305,4305,4305,0
|
|
20240104,200100,137693005,4305,4305,4305,4305,0
|
|
20240104,200000,137693005,4305,4305,4305,4305,0
|
|
20240104,195900,137693005,4305,4305,4305,4305,0
|
|
20240104,195800,137693005,4305,4305,4305,4305,0
|
|
20240104,195700,137693005,4305,4305,4305,4305,0
|
|
20240104,195600,137693005,4305,4305,4305,4305,0
|
|
20240104,195500,137693005,4305,4305,4305,4305,0
|
|
20240104,195400,137693005,4305,4305,4305,4305,0
|
|
20240104,195300,137693005,4305,4305,4305,4305,0
|
|
20240104,195200,137693005,4305,4305,4305,4305,0
|
|
20240104,195100,137693005,4305,4305,4305,4305,0
|
|
20240104,195000,137693005,4305,4305,4305,4305,0
|
|
20240104,194900,137693005,4305,4305,4305,4305,0
|
|
20240104,194800,137693005,4305,4305,4305,4305,0
|
|
20240104,194700,137693005,4305,4305,4305,4305,0
|
|
20240104,194600,137693005,4305,4305,4305,4305,0
|
|
20240104,194500,137693005,4305,4305,4305,4305,0
|
|
20240104,194400,137693005,4305,4305,4305,4305,0
|
|
20240104,194300,137693005,4305,4305,4305,4305,0
|
|
20240104,194200,137693005,4305,4305,4305,4305,0
|
|
20240104,194100,137693005,4305,4305,4305,4305,0
|
|
20240104,194000,137693005,4305,4305,4305,4305,0
|
|
20240104,193900,137693005,4305,4305,4305,4305,0
|
|
20240104,193800,137693005,4305,4305,4305,4305,0
|
|
20240104,193700,137693005,4305,4305,4305,4305,0
|
|
20240104,193600,137693005,4305,4305,4305,4305,0
|
|
20240104,193500,137693005,4305,4305,4305,4305,655
|
|
20240104,193400,137693005,4305,4305,4305,4305,0
|
|
20240104,193300,137693005,4305,4305,4305,4305,0
|
|
20240104,193200,137693005,4305,4305,4305,4305,0
|
|
20240104,193100,137693005,4305,4305,4305,4305,0
|
|
20240104,193000,137693005,4305,4305,4305,4305,0
|
|
20240104,192900,137693005,4305,4305,4305,4305,0
|
|
20240104,192800,137693005,4305,4305,4305,4305,0
|
|
20240104,192700,137693005,4305,4305,4305,4305,0
|
|
20240104,192600,137693005,4305,4305,4305,4305,0
|
|
20240104,192500,137693005,4305,4305,4305,4305,0
|
|
20240104,192400,137693005,4305,4305,4305,4305,0
|
|
20240104,192300,137693005,4305,4305,4305,4305,0
|
|
20240104,192200,137693005,4305,4305,4305,4305,0
|
|
20240104,192100,137693005,4305,4305,4305,4305,0
|
|
20240104,192000,137693005,4305,4305,4305,4305,0
|
|
20240104,191900,137693005,4305,4305,4305,4305,0
|
|
20240104,191800,137693005,4305,4305,4305,4305,0
|
|
20240104,191700,137693005,4305,4305,4305,4305,0
|
|
20240104,191600,137693005,4305,4305,4305,4305,0
|
|
20240104,191500,137693005,4305,4305,4305,4305,0
|
|
20240104,191400,137693005,4305,4305,4305,4305,0
|
|
20240104,191300,137693005,4305,4305,4305,4305,0
|
|
20240104,191200,137693005,4305,4305,4305,4305,0
|
|
20240104,191100,137693005,4305,4305,4305,4305,0
|
|
20240104,191000,137693005,4305,4305,4305,4305,0
|
|
20240104,190900,137693005,4305,4305,4305,4305,0
|
|
20240104,190800,137693005,4305,4305,4305,4305,0
|
|
20240104,190700,137693005,4305,4305,4305,4305,0
|
|
20240104,190600,137693005,4305,4305,4305,4305,0
|
|
20240104,190500,137693005,4305,4305,4305,4305,655
|
|
20240104,190400,137693005,4305,4305,4305,4305,0
|
|
20240104,190300,137693005,4305,4305,4305,4305,0
|
|
20240104,190200,137693005,4305,4305,4305,4305,0
|
|
20240104,190100,137693005,4305,4305,4305,4305,0
|
|
20240104,190000,137693005,4305,4305,4305,4305,0
|
|
20240104,185900,137693005,4305,4305,4305,4305,0
|
|
20240104,185800,137693005,4305,4305,4305,4305,0
|
|
20240104,185700,137693005,4305,4305,4305,4305,0
|
|
20240104,185600,137693005,4305,4305,4305,4305,0
|
|
20240104,185500,137693005,4305,4305,4305,4305,0
|
|
20240104,185400,137693005,4305,4305,4305,4305,0
|
|
20240104,185300,137693005,4305,4305,4305,4305,0
|
|
20240104,185200,137693005,4305,4305,4305,4305,0
|
|
20240104,185100,137693005,4305,4305,4305,4305,0
|
|
20240104,185000,137693005,4305,4305,4305,4305,0
|
|
20240104,184900,137693005,4305,4305,4305,4305,0
|
|
20240104,184800,137693005,4305,4305,4305,4305,0
|
|
20240104,184700,137693005,4305,4305,4305,4305,0
|
|
20240104,184600,137693005,4305,4305,4305,4305,0
|
|
20240104,184500,137693005,4305,4305,4305,4305,0
|
|
20240104,184400,137693005,4305,4305,4305,4305,0
|
|
20240104,184300,137693005,4305,4305,4305,4305,0
|
|
20240104,184200,137693005,4305,4305,4305,4305,0
|
|
20240104,184100,137693005,4305,4305,4305,4305,0
|
|
20240104,184000,137693005,4305,4305,4305,4305,0
|
|
20240104,183900,137693005,4305,4305,4305,4305,0
|
|
20240104,183800,137693005,4305,4305,4305,4305,0
|
|
20240104,183700,137693005,4305,4305,4305,4305,0
|
|
20240104,183600,137693005,4305,4305,4305,4305,0
|
|
20240104,183500,137693005,4305,4305,4305,4305,655
|
|
20240104,183400,137693005,4305,4305,4305,4305,0
|
|
20240104,183300,137693005,4305,4305,4305,4305,0
|
|
20240104,183200,137693005,4305,4305,4305,4305,0
|
|
20240104,183100,137693005,4305,4305,4305,4305,0
|
|
20240104,183000,137693005,4305,4305,4305,4305,0
|
|
20240104,182900,137693005,4305,4305,4305,4305,0
|
|
20240104,182800,137693005,4305,4305,4305,4305,0
|
|
20240104,182700,137693005,4305,4305,4305,4305,0
|
|
20240104,182600,137693005,4305,4305,4305,4305,0
|
|
20240104,182500,137693005,4305,4305,4305,4305,0
|
|
20240104,182400,137693005,4305,4305,4305,4305,0
|
|
20240104,182300,137693005,4305,4305,4305,4305,0
|
|
20240104,182200,137693005,4305,4305,4305,4305,0
|
|
20240104,182100,137693005,4305,4305,4305,4305,0
|
|
20240104,182000,137693005,4305,4305,4305,4305,0
|
|
20240104,181900,137693005,4305,4305,4305,4305,0
|
|
20240104,181800,137693005,4305,4305,4305,4305,0
|
|
20240104,181700,137693005,4305,4305,4305,4305,0
|
|
20240104,181600,137693005,4305,4305,4305,4305,0
|
|
20240104,181500,137693005,4305,4305,4305,4305,0
|
|
20240104,181400,137693005,4305,4305,4305,4305,0
|
|
20240104,181300,137693005,4305,4305,4305,4305,0
|
|
20240104,181200,137693005,4305,4305,4305,4305,0
|
|
20240104,181100,137693005,4305,4305,4305,4305,0
|
|
20240104,181000,137693005,4305,4305,4305,4305,0
|
|
20240104,180900,137693005,4305,4305,4305,4305,0
|
|
20240104,180800,137693005,4305,4305,4305,4305,0
|
|
20240104,180700,137693005,4305,4305,4305,4305,0
|
|
20240104,180600,137693005,4305,4305,4305,4305,0
|
|
20240104,180500,137693005,4305,4305,4305,4305,655
|
|
20240104,180400,137693005,4305,4305,4305,4305,0
|
|
20240104,180300,137693005,4305,4305,4305,4305,0
|
|
20240104,180200,137693005,4305,4305,4305,4305,0
|
|
20240104,180100,137693005,4305,4305,4305,4305,0
|
|
20240104,180000,137693005,4305,4305,4305,4305,0
|
|
20240104,175900,137693005,4305,4305,4305,4305,0
|
|
20240104,175800,137693005,4305,4305,4305,4305,0
|
|
20240104,175700,137693005,4305,4305,4305,4305,0
|
|
20240104,175600,137693005,4305,4305,4305,4305,0
|
|
20240104,175500,137693005,4305,4305,4305,4305,0
|
|
20240104,175400,137693005,4305,4305,4305,4305,0
|
|
20240104,175300,137693005,4305,4305,4305,4305,0
|
|
20240104,175200,137693005,4305,4305,4305,4305,0
|
|
20240104,175100,137693005,4305,4305,4305,4305,0
|
|
20240104,175000,137693005,4305,4305,4305,4305,0
|
|
20240104,174900,137693005,4305,4305,4305,4305,0
|
|
20240104,174800,137693005,4305,4305,4305,4305,0
|
|
20240104,174700,137693005,4305,4305,4305,4305,0
|
|
20240104,174600,137693005,4305,4305,4305,4305,0
|
|
20240104,174500,137693005,4305,4305,4305,4305,0
|
|
20240104,174400,137693005,4305,4305,4305,4305,0
|
|
20240104,174300,137693005,4305,4305,4305,4305,0
|
|
20240104,174200,137693005,4305,4305,4305,4305,0
|
|
20240104,174100,137693005,4305,4305,4305,4305,0
|
|
20240104,174000,137693005,4305,4305,4305,4305,0
|
|
20240104,173900,137693005,4305,4305,4305,4305,0
|
|
20240104,173800,137693005,4305,4305,4305,4305,0
|
|
20240104,173700,137693005,4305,4305,4305,4305,0
|
|
20240104,173600,137693005,4305,4305,4305,4305,0
|
|
20240104,173500,137693005,4305,4305,4305,4305,655
|
|
20240104,173400,137693005,4305,4305,4305,4305,0
|
|
20240104,173300,137693005,4305,4305,4305,4305,0
|
|
20240104,173200,137693005,4305,4305,4305,4305,0
|
|
20240104,173100,137693005,4305,4305,4305,4305,0
|
|
20240104,173000,137693005,4305,4305,4305,4305,0
|
|
20240104,172900,137693005,4305,4305,4305,4305,0
|
|
20240104,172800,137693005,4305,4305,4305,4305,0
|
|
20240104,172700,137693005,4305,4305,4305,4305,0
|
|
20240104,172600,137693005,4305,4305,4305,4305,0
|
|
20240104,172500,137693005,4305,4305,4305,4305,0
|
|
20240104,172400,137693005,4305,4305,4305,4305,0
|
|
20240104,172300,137693005,4305,4305,4305,4305,0
|
|
20240104,172200,137693005,4305,4305,4305,4305,0
|
|
20240104,172100,137693005,4305,4305,4305,4305,0
|
|
20240104,172000,137693005,4305,4305,4305,4305,0
|
|
20240104,171900,137693005,4305,4305,4305,4305,0
|
|
20240104,171800,137693005,4305,4305,4305,4305,0
|
|
20240104,171700,137693005,4305,4305,4305,4305,0
|
|
20240104,171600,137693005,4305,4305,4305,4305,0
|
|
20240104,171500,137693005,4305,4305,4305,4305,0
|
|
20240104,171400,137693005,4305,4305,4305,4305,0
|
|
20240104,171300,137693005,4305,4305,4305,4305,0
|
|
20240104,171200,137693005,4305,4305,4305,4305,0
|
|
20240104,171100,137693005,4305,4305,4305,4305,0
|
|
20240104,171000,137693005,4305,4305,4305,4305,0
|
|
20240104,170900,137693005,4305,4305,4305,4305,0
|
|
20240104,170800,137693005,4305,4305,4305,4305,0
|
|
20240104,170700,137693005,4305,4305,4305,4305,0
|
|
20240104,170600,137693005,4305,4305,4305,4305,0
|
|
20240104,170500,137693005,4305,4305,4305,4305,655
|
|
20240104,170400,137693005,4305,4305,4305,4305,0
|
|
20240104,170300,137693005,4305,4305,4305,4305,0
|
|
20240104,170200,137693005,4305,4305,4305,4305,0
|
|
20240104,170100,137693005,4305,4305,4305,4305,0
|
|
20240104,170000,137693005,4305,4305,4305,4305,0
|
|
20240104,165900,137693005,4305,4305,4305,4305,0
|
|
20240104,165800,137693005,4305,4305,4305,4305,0
|
|
20240104,165700,137693005,4305,4305,4305,4305,0
|
|
20240104,165600,137693005,4305,4305,4305,4305,0
|
|
20240104,165500,137693005,4305,4305,4305,4305,0
|
|
20240104,165400,137693005,4305,4305,4305,4305,0
|
|
20240104,165300,137693005,4305,4305,4305,4305,0
|
|
20240104,165200,137693005,4305,4305,4305,4305,0
|
|
20240104,165100,137693005,4305,4305,4305,4305,0
|
|
20240104,165000,137693005,4305,4305,4305,4305,0
|
|
20240104,164900,137693005,4305,4305,4305,4305,0
|
|
20240104,164800,137693005,4305,4305,4305,4305,0
|
|
20240104,164700,137693005,4305,4305,4305,4305,0
|
|
20240104,164600,137693005,4305,4305,4305,4305,0
|
|
20240104,164500,137693005,4305,4305,4305,4305,0
|
|
20240104,164400,137693005,4305,4305,4305,4305,0
|
|
20240104,164300,137693005,4305,4305,4305,4305,0
|
|
20240104,164200,137693005,4305,4305,4305,4305,0
|
|
20240104,164100,137693005,4305,4305,4305,4305,0
|
|
20240104,164000,137693005,4305,4305,4305,4305,0
|
|
20240104,163900,137693005,4305,4305,4305,4305,0
|
|
20240104,163800,137693005,4305,4305,4305,4305,0
|
|
20240104,163700,137693005,4305,4305,4305,4305,0
|
|
20240104,163600,137693005,4305,4305,4305,4305,0
|
|
20240104,163500,137693005,4305,4305,4305,4305,655
|
|
20240104,163400,137693005,4305,4305,4305,4305,0
|
|
20240104,163300,137693005,4305,4305,4305,4305,0
|
|
20240104,163200,137693005,4305,4305,4305,4305,0
|
|
20240104,163100,137693005,4305,4305,4305,4305,0
|
|
20240104,163000,137693005,4305,4305,4305,4305,0
|
|
20240104,162900,137693005,4305,4305,4305,4305,0
|
|
20240104,162800,137693005,4305,4305,4305,4305,0
|
|
20240104,162700,137693005,4305,4305,4305,4305,0
|
|
20240104,162600,137693005,4305,4305,4305,4305,0
|
|
20240104,162500,137693005,4305,4305,4305,4305,0
|
|
20240104,162400,137693005,4305,4305,4305,4305,0
|
|
20240104,162300,137693005,4305,4305,4305,4305,0
|
|
20240104,162200,137693005,4305,4305,4305,4305,0
|
|
20240104,162100,137693005,4305,4305,4305,4305,0
|
|
20240104,162000,137693005,4305,4305,4305,4305,0
|
|
20240104,161900,137693005,4305,4305,4305,4305,0
|
|
20240104,161800,137693005,4305,4305,4305,4305,0
|
|
20240104,161700,137693005,4305,4305,4305,4305,0
|
|
20240104,161600,137693005,4305,4305,4305,4305,0
|
|
20240104,161500,137693005,4305,4305,4305,4305,0
|
|
20240104,161400,137693005,4305,4305,4305,4305,0
|
|
20240104,161300,137693005,4305,4305,4305,4305,0
|
|
20240104,161200,137693005,4305,4305,4305,4305,0
|
|
20240104,161100,137693005,4305,4305,4305,4305,0
|
|
20240104,161000,137693005,4305,4305,4305,4305,0
|
|
20240104,160900,137693005,4305,4305,4305,4305,0
|
|
20240104,160800,137693005,4305,4305,4305,4305,0
|
|
20240104,160700,137693005,4305,4305,4305,4305,0
|
|
20240104,160600,137693005,4305,4305,4305,4305,0
|
|
20240104,160500,137693005,4305,4305,4305,4305,655
|
|
20240104,160400,137693005,4305,4305,4305,4305,0
|
|
20240104,160300,137693005,4305,4305,4305,4305,0
|
|
20240104,160200,137693005,4305,4305,4305,4305,0
|
|
20240104,160100,137693005,4305,4305,4305,4305,0
|
|
20240104,160000,137693005,4305,4305,4305,4305,0
|
|
20240104,155900,137693005,4305,4305,4305,4305,0
|
|
20240104,155800,137693005,4305,4305,4305,4305,0
|
|
20240104,155700,137693005,4305,4305,4305,4305,0
|
|
20240104,155600,137693005,4305,4305,4305,4305,0
|
|
20240104,155500,137693005,4305,4305,4305,4305,0
|
|
20240104,155400,137693005,4305,4305,4305,4305,0
|
|
20240104,155300,137693005,4305,4305,4305,4305,0
|
|
20240104,155200,137693005,4305,4305,4305,4305,0
|
|
20240104,155100,137693005,4305,4305,4305,4305,0
|
|
20240104,155000,137693005,4305,4305,4305,4305,0
|
|
20240104,154900,137693005,4305,4305,4305,4305,0
|
|
20240104,154800,137693005,4305,4305,4305,4305,0
|
|
20240104,154700,137693005,4305,4305,4305,4305,0
|
|
20240104,154600,137693005,4305,4305,4305,4305,0
|
|
20240104,154500,137693005,4305,4305,4305,4305,0
|
|
20240104,154400,137693005,4305,4305,4305,4305,0
|
|
20240104,154300,137693005,4305,4305,4305,4305,0
|
|
20240104,154200,137693005,4305,4305,4305,4305,0
|
|
20240104,154100,137693005,4305,4305,4305,4305,0
|
|
20240104,154000,137693005,4305,4305,4305,4305,0
|
|
20240104,153900,137693005,4305,4305,4305,4305,0
|
|
20240104,153800,137693005,4305,4305,4305,4305,0
|
|
20240104,153700,137693005,4305,4305,4305,4305,0
|
|
20240104,153600,137693005,4305,4305,4305,4305,0
|
|
20240104,153500,137693005,4305,4305,4305,4305,655
|
|
20240104,153400,137693005,4305,4305,4305,4305,0
|
|
20240104,153300,137693005,4305,4305,4305,4305,0
|
|
20240104,153200,137693005,4305,4305,4305,4305,0
|
|
20240104,153100,137693005,4305,4305,4305,4305,0
|
|
20240104,153000,137693005,4305,4305,4305,4305,655
|
|
20240104,152900,134873230,4275,4275,4275,4275,0
|
|
20240104,152800,134873230,4275,4275,4275,4275,0
|
|
20240104,152700,134873230,4275,4275,4275,4275,0
|
|
20240104,152600,134873230,4275,4275,4275,4275,0
|
|
20240104,152500,134873230,4275,4275,4275,4275,0
|
|
20240104,152400,134873230,4275,4275,4275,4275,0
|
|
20240104,152300,134873230,4275,4275,4275,4275,0
|
|
20240104,152200,134873230,4275,4275,4275,4275,0
|
|
20240104,152100,134873230,4275,4275,4275,4275,0
|
|
20240104,152000,134873230,4275,4275,4275,4275,0
|
|
20240104,151900,134873230,4275,4280,4280,4275,2
|
|
20240104,151800,134864675,4285,4295,4295,4285,45
|
|
20240104,151700,134671410,4295,4295,4295,4295,0
|
|
20240104,151600,134671410,4295,4295,4295,4295,0
|
|
20240104,151500,134671410,4295,4285,4295,4260,53
|
|
20240104,151400,134444440,4295,4290,4295,4290,43
|
|
20240104,151300,134259915,4305,4305,4305,4305,0
|
|
20240104,151200,134259915,4305,4305,4305,4305,0
|
|
20240104,151100,134259915,4305,4305,4305,4305,2
|
|
20240104,151000,134251305,4270,4300,4305,4270,57
|
|
20240104,150900,134006500,4270,4270,4305,4270,101
|
|
20240104,150800,133575195,4270,4265,4305,4265,144
|
|
20240104,150700,132959865,4250,4245,4250,4235,2352
|
|
20240104,150600,122985070,4250,4250,4250,4250,43
|
|
20240104,150500,122802320,4250,4250,4250,4250,0
|
|
20240104,150400,122802320,4250,4250,4250,4250,1
|
|
20240104,150300,122798070,4250,4250,4250,4250,109
|
|
20240104,150200,122334820,4250,4250,4250,4250,44
|
|
20240104,150100,122147820,4250,4250,4250,4250,0
|
|
20240104,150000,122147820,4250,4250,4250,4250,0
|
|
20240104,145900,122147820,4250,4250,4250,4250,0
|
|
20240104,145800,122147820,4250,4250,4250,4250,44
|
|
20240104,145700,121960820,4250,4245,4250,4245,5
|
|
20240104,145600,121939585,4250,4255,4255,4250,38
|
|
20240104,145500,121777900,4255,4255,4255,4250,9
|
|
20240104,145400,121739640,4250,4250,4250,4250,0
|
|
20240104,145300,121739640,4250,4250,4250,4250,0
|
|
20240104,145200,121739640,4250,4250,4250,4250,3
|
|
20240104,145100,121726890,4260,4260,4260,4260,44
|
|
20240104,145000,121539450,4260,4255,4260,4255,2
|
|
20240104,144900,121530935,4265,4265,4265,4265,0
|
|
20240104,144800,121530935,4265,4265,4265,4265,0
|
|
20240104,144700,121530935,4265,4265,4265,4265,43
|
|
20240104,144600,121347540,4265,4265,4265,4265,0
|
|
20240104,144500,121347540,4265,4265,4265,4265,0
|
|
20240104,144400,121347540,4265,4265,4265,4265,1
|
|
20240104,144300,121343275,4255,4255,4255,4255,51
|
|
20240104,144200,121126270,4260,4260,4260,4260,0
|
|
20240104,144100,121126270,4260,4260,4260,4260,0
|
|
20240104,144000,121126270,4260,4260,4260,4260,0
|
|
20240104,143900,121126270,4260,4255,4260,4250,165
|
|
20240104,143800,120424490,4255,4265,4265,4255,11
|
|
20240104,143700,120377630,4265,4265,4265,4265,0
|
|
20240104,143600,120377630,4265,4265,4265,4265,0
|
|
20240104,143500,120377630,4265,4265,4265,4265,43
|
|
20240104,143400,120194235,4265,4265,4265,4265,0
|
|
20240104,143300,120194235,4265,4265,4265,4265,0
|
|
20240104,143200,120194235,4265,4265,4265,4265,45
|
|
20240104,143100,120002310,4265,4265,4265,4265,0
|
|
20240104,143000,120002310,4265,4265,4265,4265,6
|
|
20240104,142900,119976720,4265,4275,4280,4265,302
|
|
20240104,142800,118688235,4270,4280,4280,4270,270
|
|
20240104,142700,117535280,4280,4285,4290,4280,5
|
|
20240104,142600,117513855,4290,4285,4290,4285,25
|
|
20240104,142500,117406640,4290,4285,4290,4285,14
|
|
20240104,142400,117346645,4280,4280,4280,4280,5
|
|
20240104,142300,117325245,4280,4280,4280,4280,0
|
|
20240104,142200,117325245,4280,4280,4280,4280,7
|
|
20240104,142100,117295285,4280,4280,4280,4280,43
|
|
20240104,142000,117111245,4275,4275,4275,4275,0
|
|
20240104,141900,117111245,4275,4275,4275,4275,0
|
|
20240104,141800,117111245,4275,4275,4275,4275,1
|
|
20240104,141700,117106970,4280,4275,4280,4275,15
|
|
20240104,141600,117042780,4275,4275,4275,4275,65
|
|
20240104,141500,116764905,4280,4280,4280,4280,0
|
|
20240104,141400,116764905,4280,4280,4280,4275,78
|
|
20240104,141300,116431105,4280,4275,4280,4275,2
|
|
20240104,141200,116422550,4275,4275,4275,4275,4
|
|
20240104,141100,116405450,4275,4275,4275,4275,0
|
|
20240104,141000,116405450,4275,4275,4275,4275,0
|
|
20240104,140900,116405450,4275,4275,4275,4275,44
|
|
20240104,140800,116217350,4275,4275,4275,4275,0
|
|
20240104,140700,116217350,4275,4275,4275,4275,27
|
|
20240104,140600,116101925,4275,4270,4275,4270,23
|
|
20240104,140500,116003685,4270,4265,4270,4265,187
|
|
20240104,140400,115206125,4265,4265,4265,4265,0
|
|
20240104,140300,115206125,4265,4265,4265,4265,0
|
|
20240104,140200,115206125,4265,4265,4265,4265,0
|
|
20240104,140100,115206125,4265,4265,4265,4265,44
|
|
20240104,140000,115018465,4255,4255,4255,4255,0
|
|
20240104,135900,115018465,4255,4265,4265,4255,467
|
|
20240104,135800,113029945,4275,4270,4275,4270,8
|
|
20240104,135700,112995750,4260,4260,4260,4260,0
|
|
20240104,135600,112995750,4260,4260,4260,4260,0
|
|
20240104,135500,112995750,4260,4270,4270,4260,50
|
|
20240104,135400,112782730,4275,4275,4275,4275,0
|
|
20240104,135300,112782730,4275,4275,4275,4275,43
|
|
20240104,135200,112598905,4275,4275,4275,4275,0
|
|
20240104,135100,112598905,4275,4275,4275,4275,19
|
|
20240104,135000,112517680,4275,4270,4275,4270,31
|
|
20240104,134900,112385280,4270,4270,4270,4270,0
|
|
20240104,134800,112385280,4270,4270,4270,4270,1
|
|
20240104,134700,112381010,4265,4275,4275,4265,46
|
|
20240104,134600,112184390,4270,4270,4270,4270,1
|
|
20240104,134500,112180120,4280,4280,4280,4280,0
|
|
20240104,134400,112180120,4280,4280,4280,4280,15
|
|
20240104,134300,112115920,4280,4280,4280,4280,0
|
|
20240104,134200,112115920,4280,4280,4280,4280,51
|
|
20240104,134100,111897640,4280,4280,4280,4280,43
|
|
20240104,134000,111713600,4280,4280,4280,4280,0
|
|
20240104,133900,111713600,4280,4280,4280,4280,1
|
|
20240104,133800,111709320,4275,4265,4275,4265,4
|
|
20240104,133700,111692250,4260,4260,4260,4260,0
|
|
20240104,133600,111692250,4260,4255,4260,4255,3
|
|
20240104,133500,111679480,4255,4255,4280,4255,726
|
|
20240104,133400,108572325,4280,4275,4280,4240,1421
|
|
20240104,133300,102528450,4280,4280,4280,4280,0
|
|
20240104,133200,102528450,4280,4280,4280,4280,44
|
|
20240104,133100,102340130,4275,4275,4275,4275,0
|
|
20240104,133000,102340130,4275,4275,4275,4275,25
|
|
20240104,132900,102233255,4275,4275,4275,4275,9
|
|
20240104,132800,102194780,4275,4275,4280,4275,212
|
|
20240104,132700,101287450,4275,4280,4280,4275,45
|
|
20240104,132600,101094855,4280,4280,4280,4280,6
|
|
20240104,132500,101069175,4275,4275,4275,4275,1
|
|
20240104,132400,101064900,4280,4280,4280,4280,0
|
|
20240104,132300,101064900,4280,4280,4280,4280,43
|
|
20240104,132200,100880860,4280,4280,4280,4280,0
|
|
20240104,132100,100880860,4280,4275,4280,4275,67
|
|
20240104,132000,100594430,4275,4275,4275,4275,3
|
|
20240104,131900,100581605,4275,4275,4275,4275,48
|
|
20240104,131800,100376405,4280,4280,4280,4280,6
|
|
20240104,131700,100350725,4280,4280,4280,4280,65
|
|
20240104,131600,100072525,4275,4275,4275,4275,1
|
|
20240104,131500,100068250,4280,4280,4280,4280,43
|
|
20240104,131400,99884210,4280,4280,4280,4280,0
|
|
20240104,131300,99884210,4280,4280,4280,4280,0
|
|
20240104,131200,99884210,4280,4280,4280,4280,0
|
|
20240104,131100,99884210,4280,4280,4280,4280,44
|
|
20240104,131000,99695890,4280,4280,4280,4280,6
|
|
20240104,130900,99670210,4280,4280,4280,4280,0
|
|
20240104,130800,99670210,4280,4280,4280,4280,122
|
|
20240104,130700,99148050,4280,4280,4280,4280,0
|
|
20240104,130600,99148050,4280,4280,4280,4280,0
|
|
20240104,130500,99148050,4280,4280,4280,4280,2
|
|
20240104,130400,99139490,4280,4280,4280,4280,44
|
|
20240104,130300,98951170,4280,4280,4280,4280,0
|
|
20240104,130200,98951170,4280,4275,4280,4275,325
|
|
20240104,130100,97560180,4280,4280,4280,4280,0
|
|
20240104,130000,97560180,4280,4275,4280,4275,44
|
|
20240104,125900,97371865,4280,4280,4280,4280,0
|
|
20240104,125800,97371865,4280,4280,4280,4280,0
|
|
20240104,125700,97371865,4280,4280,4280,4280,0
|
|
20240104,125600,97371865,4280,4275,4280,4275,43
|
|
20240104,125500,97187830,4280,4280,4280,4280,0
|
|
20240104,125400,97187830,4280,4275,4280,4275,8
|
|
20240104,125300,97153600,4270,4270,4270,4270,43
|
|
20240104,125200,96969990,4265,4265,4265,4265,0
|
|
20240104,125100,96969990,4265,4265,4265,4265,31
|
|
20240104,125000,96837775,4275,4275,4275,4275,0
|
|
20240104,124900,96837775,4275,4275,4275,4275,43
|
|
20240104,124800,96653950,4275,4275,4275,4275,0
|
|
20240104,124700,96653950,4275,4275,4275,4275,0
|
|
20240104,124600,96653950,4275,4265,4275,4265,9
|
|
20240104,124500,96615520,4265,4280,4280,4265,93
|
|
20240104,124400,96217755,4280,4280,4280,4280,0
|
|
20240104,124300,96217755,4280,4280,4280,4280,0
|
|
20240104,124200,96217755,4280,4280,4280,4280,0
|
|
20240104,124100,96217755,4280,4280,4280,4280,44
|
|
20240104,124000,96029435,4280,4280,4280,4280,0
|
|
20240104,123900,96029435,4280,4280,4280,4280,1
|
|
20240104,123800,96025155,4280,4280,4280,4280,3
|
|
20240104,123700,96012315,4290,4290,4290,4290,44
|
|
20240104,123600,95823555,4290,4290,4290,4290,285
|
|
20240104,123500,94600905,4285,4285,4285,4285,14
|
|
20240104,123400,94540915,4275,4275,4275,4275,0
|
|
20240104,123300,94540915,4275,4275,4275,4275,0
|
|
20240104,123200,94540915,4275,4275,4275,4275,24
|
|
20240104,123100,94438315,4270,4270,4270,4270,245
|
|
20240104,123000,93392165,4280,4280,4280,4280,43
|
|
20240104,122900,93208125,4275,4275,4275,4275,1
|
|
20240104,122800,93203850,4280,4275,4285,4275,7
|
|
20240104,122700,93173900,4275,4280,4280,4275,3
|
|
20240104,122600,93161070,4275,4265,4285,4265,74
|
|
20240104,122500,92844740,4275,4275,4275,4275,1
|
|
20240104,122400,92840465,4275,4275,4280,4275,5
|
|
20240104,122300,92819075,4295,4275,4295,4275,2
|
|
20240104,122200,92810505,4270,4270,4270,4270,83
|
|
20240104,122100,92456095,4270,4270,4270,4270,0
|
|
20240104,122000,92456095,4270,4270,4270,4270,0
|
|
20240104,121900,92456095,4270,4265,4270,4260,12
|
|
20240104,121800,92404925,4255,4255,4255,4255,0
|
|
20240104,121700,92404925,4255,4255,4255,4255,101
|
|
20240104,121600,91975170,4250,4250,4250,4250,0
|
|
20240104,121500,91975170,4250,4250,4250,4250,0
|
|
20240104,121400,91975170,4250,4250,4250,4250,81
|
|
20240104,121300,91630920,4250,4250,4250,4250,1
|
|
20240104,121200,91626670,4250,4250,4250,4250,0
|
|
20240104,121100,91626670,4250,4250,4250,4250,0
|
|
20240104,121000,91626670,4250,4250,4250,4250,44
|
|
20240104,120900,91439670,4255,4255,4255,4255,0
|
|
20240104,120800,91439670,4255,4255,4255,4255,0
|
|
20240104,120700,91439670,4255,4255,4255,4255,43
|
|
20240104,120600,91256705,4255,4255,4255,4255,0
|
|
20240104,120500,91256705,4255,4255,4255,4255,0
|
|
20240104,120400,91256705,4255,4255,4255,4255,0
|
|
20240104,120300,91256705,4255,4255,4255,4255,43
|
|
20240104,120200,91073740,4255,4255,4255,4255,44
|
|
20240104,120100,90886520,4255,4255,4255,4255,0
|
|
20240104,120000,90886520,4255,4255,4255,4255,0
|
|
20240104,115900,90886520,4255,4240,4255,4240,17
|
|
20240104,115800,90814415,4255,4255,4255,4255,0
|
|
20240104,115700,90814415,4255,4255,4255,4255,0
|
|
20240104,115600,90814415,4255,4255,4255,4255,0
|
|
20240104,115500,90814415,4255,4250,4255,4250,43
|
|
20240104,115400,90631455,4255,4255,4255,4255,43
|
|
20240104,115300,90448490,4255,4255,4255,4255,79
|
|
20240104,115200,90112345,4250,4250,4250,4250,1
|
|
20240104,115100,90108095,4240,4225,4255,4225,1869
|
|
20240104,115000,82168470,4225,4225,4225,4225,0
|
|
20240104,114900,82168470,4225,4225,4225,4225,0
|
|
20240104,114800,82168470,4225,4225,4225,4225,0
|
|
20240104,114700,82168470,4225,4225,4225,4225,318
|
|
20240104,114600,80824920,4225,4225,4225,4225,10
|
|
20240104,114500,80782670,4220,4230,4230,4220,305
|
|
20240104,114400,79495000,4225,4225,4225,4225,0
|
|
20240104,114300,79495000,4225,4240,4240,4225,469
|
|
20240104,114200,77509725,4250,4250,4250,4250,0
|
|
20240104,114100,77509725,4250,4250,4250,4250,0
|
|
20240104,114000,77509725,4250,4250,4250,4250,43
|
|
20240104,113900,77326975,4250,4250,4250,4250,1
|
|
20240104,113800,77322725,4240,4240,4240,4240,172
|
|
20240104,113700,76593445,4250,4250,4250,4250,43
|
|
20240104,113600,76410695,4250,4250,4250,4250,1
|
|
20240104,113500,76406445,4245,4245,4245,4245,0
|
|
20240104,113400,76406445,4245,4245,4245,4245,24
|
|
20240104,113300,76304565,4250,4250,4250,4250,48
|
|
20240104,113200,76100565,4250,4250,4250,4250,43
|
|
20240104,113100,75917815,4250,4250,4250,4250,0
|
|
20240104,113000,75917815,4250,4250,4250,4250,37
|
|
20240104,112900,75760565,4250,4250,4250,4250,0
|
|
20240104,112800,75760565,4250,4245,4250,4245,46
|
|
20240104,112700,75565075,4250,4250,4250,4250,0
|
|
20240104,112600,75565075,4250,4250,4250,4250,0
|
|
20240104,112500,75565075,4250,4250,4250,4250,44
|
|
20240104,112400,75378075,4250,4250,4250,4250,1
|
|
20240104,112300,75373825,4245,4245,4245,4245,0
|
|
20240104,112200,75373825,4245,4245,4245,4245,0
|
|
20240104,112100,75373825,4245,4255,4255,4245,56
|
|
20240104,112000,75135615,4255,4255,4255,4255,3
|
|
20240104,111900,75122850,4255,4250,4255,4250,16
|
|
20240104,111800,75054775,4255,4255,4255,4255,0
|
|
20240104,111700,75054775,4255,4255,4255,4255,43
|
|
20240104,111600,74871810,4255,4270,4270,4255,1799
|
|
20240104,111500,67209530,4275,4275,4275,4275,0
|
|
20240104,111400,67209530,4275,4275,4275,4275,10
|
|
20240104,111300,67166780,4275,4275,4275,4275,43
|
|
20240104,111200,66982955,4275,4275,4275,4275,0
|
|
20240104,111100,66982955,4275,4275,4275,4275,0
|
|
20240104,111000,66982955,4275,4275,4275,4275,0
|
|
20240104,110900,66982955,4275,4275,4275,4275,44
|
|
20240104,110800,66794855,4280,4280,4280,4280,0
|
|
20240104,110700,66794855,4280,4280,4280,4280,4
|
|
20240104,110600,66777735,4285,4285,4285,4285,2
|
|
20240104,110500,66769165,4280,4270,4280,4270,44
|
|
20240104,110400,66580865,4275,4270,4275,4270,2
|
|
20240104,110300,66572320,4280,4280,4285,4280,44
|
|
20240104,110200,66383795,4280,4280,4280,4280,2
|
|
20240104,110100,66375235,4280,4280,4280,4280,0
|
|
20240104,110000,66375235,4280,4280,4280,4280,8
|
|
20240104,105900,66340995,4285,4285,4285,4285,0
|
|
20240104,105800,66340995,4285,4285,4285,4285,43
|
|
20240104,105700,66156740,4285,4285,4285,4285,25
|
|
20240104,105600,66049615,4280,4280,4280,4280,10
|
|
20240104,105500,66006815,4275,4275,4275,4275,12
|
|
20240104,105400,65955515,4270,4270,4270,4270,3
|
|
20240104,105300,65942705,4270,4270,4270,4270,0
|
|
20240104,105200,65942705,4270,4270,4270,4270,0
|
|
20240104,105100,65942705,4270,4270,4270,4270,2
|
|
20240104,105000,65934165,4265,4265,4265,4265,43
|
|
20240104,104900,65750770,4265,4260,4265,4260,72
|
|
20240104,104800,65444000,4260,4260,4260,4260,0
|
|
20240104,104700,65444000,4260,4280,4280,4260,2946
|
|
20240104,104600,52881565,4270,4275,4285,4270,90
|
|
20240104,104500,52496875,4305,4305,4305,4305,0
|
|
20240104,104400,52496875,4305,4305,4305,4305,0
|
|
20240104,104300,52496875,4305,4285,4305,4285,44
|
|
20240104,104200,52307475,4305,4305,4305,4305,0
|
|
20240104,104100,52307475,4305,4305,4305,4305,0
|
|
20240104,104000,52307475,4305,4305,4305,4305,0
|
|
20240104,103900,52307475,4305,4285,4305,4285,44
|
|
20240104,103800,52118075,4305,4305,4305,4305,0
|
|
20240104,103700,52118075,4305,4305,4305,4305,0
|
|
20240104,103600,52118075,4305,4305,4305,4305,0
|
|
20240104,103500,52118075,4305,4285,4305,4285,44
|
|
20240104,103400,51929215,4305,4305,4305,4305,0
|
|
20240104,103300,51929215,4305,4280,4305,4280,2
|
|
20240104,103200,51920630,4280,4280,4280,4280,142
|
|
20240104,103100,51312870,4280,4280,4280,4280,43
|
|
20240104,103000,51128830,4280,4280,4280,4280,0
|
|
20240104,102900,51128830,4280,4280,4280,4280,1
|
|
20240104,102800,51124550,4280,4280,4280,4280,0
|
|
20240104,102700,51124550,4280,4280,4280,4280,47
|
|
20240104,102600,50923390,4280,4280,4280,4280,12
|
|
20240104,102500,50872030,4290,4290,4290,4290,0
|
|
20240104,102400,50872030,4290,4290,4290,4290,44
|
|
20240104,102300,50683270,4290,4290,4290,4290,12
|
|
20240104,102200,50631790,4290,4290,4290,4290,0
|
|
20240104,102100,50631790,4290,4290,4290,4290,0
|
|
20240104,102000,50631790,4290,4290,4290,4290,43
|
|
20240104,101900,50447320,4290,4290,4290,4290,0
|
|
20240104,101800,50447320,4290,4290,4290,4290,0
|
|
20240104,101700,50447320,4290,4290,4290,4290,0
|
|
20240104,101600,50447320,4290,4290,4290,4290,43
|
|
20240104,101500,50262850,4295,4300,4300,4295,105
|
|
20240104,101400,49811355,4300,4300,4300,4300,0
|
|
20240104,101300,49811355,4300,4305,4305,4300,110
|
|
20240104,101200,49338350,4310,4320,4330,4310,312
|
|
20240104,101100,47992070,4330,4320,4330,4320,196
|
|
20240104,101000,47145340,4310,4310,4310,4310,0
|
|
20240104,100900,47145340,4310,4320,4320,4310,2
|
|
20240104,100800,47136710,4330,4320,4330,4320,45
|
|
20240104,100700,46941880,4320,4320,4320,4320,1
|
|
20240104,100600,46937560,4320,4320,4320,4320,3
|
|
20240104,100500,46924600,4315,4315,4315,4315,59
|
|
20240104,100400,46670015,4320,4320,4320,4320,159
|
|
20240104,100300,45983135,4320,4320,4320,4320,1
|
|
20240104,100200,45978815,4310,4310,4310,4310,1
|
|
20240104,100100,45974505,4305,4305,4305,4305,44
|
|
20240104,100000,45785085,4305,4305,4305,4305,0
|
|
20240104,095900,45785085,4305,4305,4305,4305,0
|
|
20240104,095800,45785085,4305,4305,4315,4305,361
|
|
20240104,095700,44229795,4290,4290,4290,4290,1
|
|
20240104,095600,44225505,4280,4275,4280,4275,178
|
|
20240104,095500,43464465,4270,4270,4270,4270,21
|
|
20240104,095400,43374795,4260,4260,4260,4260,0
|
|
20240104,095300,43374795,4260,4260,4260,4260,122
|
|
20240104,095200,42855075,4260,4260,4260,4260,0
|
|
20240104,095100,42855075,4260,4260,4260,4260,364
|
|
20240104,095000,41304435,4270,4270,4270,4270,378
|
|
20240104,094900,39690375,4270,4270,4270,4270,0
|
|
20240104,094800,39690375,4270,4270,4270,4270,379
|
|
20240104,094700,38072045,4275,4275,4275,4275,17
|
|
20240104,094600,37999370,4275,4275,4275,4275,0
|
|
20240104,094500,37999370,4275,4275,4275,4275,43
|
|
20240104,094400,37815545,4275,4275,4275,4275,0
|
|
20240104,094300,37815545,4275,4275,4275,4275,26
|
|
20240104,094200,37704395,4275,4275,4275,4275,162
|
|
20240104,094100,37011845,4275,4275,4275,4275,0
|
|
20240104,094000,37011845,4275,4275,4275,4275,0
|
|
20240104,093900,37011845,4275,4275,4275,4275,0
|
|
20240104,093800,37011845,4275,4275,4275,4275,44
|
|
20240104,093700,36823745,4275,4275,4275,4275,2
|
|
20240104,093600,36815195,4270,4275,4275,4270,29
|
|
20240104,093500,36691270,4280,4305,4305,4280,905
|
|
20240104,093400,32814290,4295,4305,4305,4295,50
|
|
20240104,093300,32599415,4315,4315,4315,4315,2
|
|
20240104,093200,32590785,4315,4315,4315,4315,3
|
|
20240104,093100,32577840,4300,4300,4300,4300,0
|
|
20240104,093000,32577840,4300,4315,4315,4300,165
|
|
20240104,092900,31867610,4315,4310,4315,4310,11
|
|
20240104,092800,31820190,4315,4315,4315,4315,0
|
|
20240104,092700,31820190,4315,4315,4315,4315,0
|
|
20240104,092600,31820190,4315,4315,4315,4315,390
|
|
20240104,092500,30137340,4315,4315,4315,4315,0
|
|
20240104,092400,30137340,4315,4315,4315,4315,43
|
|
20240104,092300,29951795,4305,4305,4305,4305,0
|
|
20240104,092200,29951795,4305,4305,4305,4305,15
|
|
20240104,092100,29887220,4305,4305,4305,4300,26
|
|
20240104,092000,29775295,4305,4305,4305,4305,30
|
|
20240104,091900,29646145,4300,4290,4300,4290,194
|
|
20240104,091800,28812135,4290,4290,4290,4290,0
|
|
20240104,091700,28812135,4290,4290,4290,4290,1
|
|
20240104,091600,28807845,4300,4300,4300,4300,0
|
|
20240104,091500,28807845,4300,4290,4300,4290,44
|
|
20240104,091400,28618655,4300,4315,4315,4300,3844
|
|
20240104,091300,12073520,4330,4345,4345,4330,286
|
|
20240104,091200,10835065,4345,4345,4345,4345,0
|
|
20240104,091100,10835065,4345,4345,4345,4345,43
|
|
20240104,091000,10648230,4345,4330,4345,4330,187
|
|
20240104,090900,9836465,4325,4325,4325,4325,297
|
|
20240104,090800,8551940,4325,4325,4325,4325,701
|
|
20240104,090700,5520115,4325,4325,4325,4325,0
|
|
20240104,090600,5520115,4325,4325,4325,4325,0
|
|
20240104,090500,5520115,4325,4325,4325,4325,27
|
|
20240104,090400,5403340,4325,4325,4325,4325,44
|
|
20240104,090300,5213040,4320,4320,4320,4320,0
|
|
20240104,090200,5213040,4320,4320,4320,4320,118
|
|
20240104,090100,4703280,4310,4310,4310,4310,76
|
|
20240104,090000,4375720,4320,4320,4320,4320,776
|