698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,203500,215574240,4275,4275,4275,4275,605
|
|
20240105,203400,215574240,4275,4275,4275,4275,0
|
|
20240105,203300,215574240,4275,4275,4275,4275,0
|
|
20240105,203200,215574240,4275,4275,4275,4275,0
|
|
20240105,203100,215574240,4275,4275,4275,4275,0
|
|
20240105,203000,215574240,4275,4275,4275,4275,0
|
|
20240105,202900,215574240,4275,4275,4275,4275,0
|
|
20240105,202800,215574240,4275,4275,4275,4275,0
|
|
20240105,202700,215574240,4275,4275,4275,4275,0
|
|
20240105,202600,215574240,4275,4275,4275,4275,0
|
|
20240105,202500,215574240,4275,4275,4275,4275,0
|
|
20240105,202400,215574240,4275,4275,4275,4275,0
|
|
20240105,202300,215574240,4275,4275,4275,4275,0
|
|
20240105,202200,215574240,4275,4275,4275,4275,0
|
|
20240105,202100,215574240,4275,4275,4275,4275,0
|
|
20240105,202000,215574240,4275,4275,4275,4275,0
|
|
20240105,201900,215574240,4275,4275,4275,4275,0
|
|
20240105,201800,215574240,4275,4275,4275,4275,0
|
|
20240105,201700,215574240,4275,4275,4275,4275,0
|
|
20240105,201600,215574240,4275,4275,4275,4275,0
|
|
20240105,201500,215574240,4275,4275,4275,4275,0
|
|
20240105,201400,215574240,4275,4275,4275,4275,0
|
|
20240105,201300,215574240,4275,4275,4275,4275,0
|
|
20240105,201200,215574240,4275,4275,4275,4275,0
|
|
20240105,201100,215574240,4275,4275,4275,4275,0
|
|
20240105,201000,215574240,4275,4275,4275,4275,0
|
|
20240105,200900,215574240,4275,4275,4275,4275,0
|
|
20240105,200800,215574240,4275,4275,4275,4275,0
|
|
20240105,200700,215574240,4275,4275,4275,4275,0
|
|
20240105,200600,215574240,4275,4275,4275,4275,0
|
|
20240105,200500,215574240,4275,4275,4275,4275,605
|
|
20240105,200400,215574240,4275,4275,4275,4275,0
|
|
20240105,200300,215574240,4275,4275,4275,4275,0
|
|
20240105,200200,215574240,4275,4275,4275,4275,0
|
|
20240105,200100,215574240,4275,4275,4275,4275,0
|
|
20240105,200000,215574240,4275,4275,4275,4275,0
|
|
20240105,195900,215574240,4275,4275,4275,4275,0
|
|
20240105,195800,215574240,4275,4275,4275,4275,0
|
|
20240105,195700,215574240,4275,4275,4275,4275,0
|
|
20240105,195600,215574240,4275,4275,4275,4275,0
|
|
20240105,195500,215574240,4275,4275,4275,4275,0
|
|
20240105,195400,215574240,4275,4275,4275,4275,0
|
|
20240105,195300,215574240,4275,4275,4275,4275,0
|
|
20240105,195200,215574240,4275,4275,4275,4275,0
|
|
20240105,195100,215574240,4275,4275,4275,4275,0
|
|
20240105,195000,215574240,4275,4275,4275,4275,0
|
|
20240105,194900,215574240,4275,4275,4275,4275,0
|
|
20240105,194800,215574240,4275,4275,4275,4275,0
|
|
20240105,194700,215574240,4275,4275,4275,4275,0
|
|
20240105,194600,215574240,4275,4275,4275,4275,0
|
|
20240105,194500,215574240,4275,4275,4275,4275,0
|
|
20240105,194400,215574240,4275,4275,4275,4275,0
|
|
20240105,194300,215574240,4275,4275,4275,4275,0
|
|
20240105,194200,215574240,4275,4275,4275,4275,0
|
|
20240105,194100,215574240,4275,4275,4275,4275,0
|
|
20240105,194000,215574240,4275,4275,4275,4275,0
|
|
20240105,193900,215574240,4275,4275,4275,4275,0
|
|
20240105,193800,215574240,4275,4275,4275,4275,0
|
|
20240105,193700,215574240,4275,4275,4275,4275,0
|
|
20240105,193600,215574240,4275,4275,4275,4275,0
|
|
20240105,193500,215574240,4275,4275,4275,4275,605
|
|
20240105,193400,215574240,4275,4275,4275,4275,0
|
|
20240105,193300,215574240,4275,4275,4275,4275,0
|
|
20240105,193200,215574240,4275,4275,4275,4275,0
|
|
20240105,193100,215574240,4275,4275,4275,4275,0
|
|
20240105,193000,215574240,4275,4275,4275,4275,0
|
|
20240105,192900,215574240,4275,4275,4275,4275,0
|
|
20240105,192800,215574240,4275,4275,4275,4275,0
|
|
20240105,192700,215574240,4275,4275,4275,4275,0
|
|
20240105,192600,215574240,4275,4275,4275,4275,0
|
|
20240105,192500,215574240,4275,4275,4275,4275,0
|
|
20240105,192400,215574240,4275,4275,4275,4275,0
|
|
20240105,192300,215574240,4275,4275,4275,4275,0
|
|
20240105,192200,215574240,4275,4275,4275,4275,0
|
|
20240105,192100,215574240,4275,4275,4275,4275,0
|
|
20240105,192000,215574240,4275,4275,4275,4275,0
|
|
20240105,191900,215574240,4275,4275,4275,4275,0
|
|
20240105,191800,215574240,4275,4275,4275,4275,0
|
|
20240105,191700,215574240,4275,4275,4275,4275,0
|
|
20240105,191600,215574240,4275,4275,4275,4275,0
|
|
20240105,191500,215574240,4275,4275,4275,4275,0
|
|
20240105,191400,215574240,4275,4275,4275,4275,0
|
|
20240105,191300,215574240,4275,4275,4275,4275,0
|
|
20240105,191200,215574240,4275,4275,4275,4275,0
|
|
20240105,191100,215574240,4275,4275,4275,4275,0
|
|
20240105,191000,215574240,4275,4275,4275,4275,0
|
|
20240105,190900,215574240,4275,4275,4275,4275,0
|
|
20240105,190800,215574240,4275,4275,4275,4275,0
|
|
20240105,190700,215574240,4275,4275,4275,4275,0
|
|
20240105,190600,215574240,4275,4275,4275,4275,0
|
|
20240105,190500,215574240,4275,4275,4275,4275,605
|
|
20240105,190400,215574240,4275,4275,4275,4275,0
|
|
20240105,190300,215574240,4275,4275,4275,4275,0
|
|
20240105,190200,215574240,4275,4275,4275,4275,0
|
|
20240105,190100,215574240,4275,4275,4275,4275,0
|
|
20240105,190000,215574240,4275,4275,4275,4275,0
|
|
20240105,185900,215574240,4275,4275,4275,4275,0
|
|
20240105,185800,215574240,4275,4275,4275,4275,0
|
|
20240105,185700,215574240,4275,4275,4275,4275,0
|
|
20240105,185600,215574240,4275,4275,4275,4275,0
|
|
20240105,185500,215574240,4275,4275,4275,4275,0
|
|
20240105,185400,215574240,4275,4275,4275,4275,0
|
|
20240105,185300,215574240,4275,4275,4275,4275,0
|
|
20240105,185200,215574240,4275,4275,4275,4275,0
|
|
20240105,185100,215574240,4275,4275,4275,4275,0
|
|
20240105,185000,215574240,4275,4275,4275,4275,0
|
|
20240105,184900,215574240,4275,4275,4275,4275,0
|
|
20240105,184800,215574240,4275,4275,4275,4275,0
|
|
20240105,184700,215574240,4275,4275,4275,4275,0
|
|
20240105,184600,215574240,4275,4275,4275,4275,0
|
|
20240105,184500,215574240,4275,4275,4275,4275,0
|
|
20240105,184400,215574240,4275,4275,4275,4275,0
|
|
20240105,184300,215574240,4275,4275,4275,4275,0
|
|
20240105,184200,215574240,4275,4275,4275,4275,0
|
|
20240105,184100,215574240,4275,4275,4275,4275,0
|
|
20240105,184000,215574240,4275,4275,4275,4275,0
|
|
20240105,183900,215574240,4275,4275,4275,4275,0
|
|
20240105,183800,215574240,4275,4275,4275,4275,0
|
|
20240105,183700,215574240,4275,4275,4275,4275,0
|
|
20240105,183600,215574240,4275,4275,4275,4275,0
|
|
20240105,183500,215574240,4275,4275,4275,4275,605
|
|
20240105,183400,215574240,4275,4275,4275,4275,0
|
|
20240105,183300,215574240,4275,4275,4275,4275,0
|
|
20240105,183200,215574240,4275,4275,4275,4275,0
|
|
20240105,183100,215574240,4275,4275,4275,4275,0
|
|
20240105,183000,215574240,4275,4275,4275,4275,0
|
|
20240105,182900,215574240,4275,4275,4275,4275,0
|
|
20240105,182800,215574240,4275,4275,4275,4275,0
|
|
20240105,182700,215574240,4275,4275,4275,4275,0
|
|
20240105,182600,215574240,4275,4275,4275,4275,0
|
|
20240105,182500,215574240,4275,4275,4275,4275,0
|
|
20240105,182400,215574240,4275,4275,4275,4275,0
|
|
20240105,182300,215574240,4275,4275,4275,4275,0
|
|
20240105,182200,215574240,4275,4275,4275,4275,0
|
|
20240105,182100,215574240,4275,4275,4275,4275,0
|
|
20240105,182000,215574240,4275,4275,4275,4275,0
|
|
20240105,181900,215574240,4275,4275,4275,4275,0
|
|
20240105,181800,215574240,4275,4275,4275,4275,0
|
|
20240105,181700,215574240,4275,4275,4275,4275,0
|
|
20240105,181600,215574240,4275,4275,4275,4275,0
|
|
20240105,181500,215574240,4275,4275,4275,4275,0
|
|
20240105,181400,215574240,4275,4275,4275,4275,0
|
|
20240105,181300,215574240,4275,4275,4275,4275,0
|
|
20240105,181200,215574240,4275,4275,4275,4275,0
|
|
20240105,181100,215574240,4275,4275,4275,4275,0
|
|
20240105,181000,215574240,4275,4275,4275,4275,0
|
|
20240105,180900,215574240,4275,4275,4275,4275,0
|
|
20240105,180800,215574240,4275,4275,4275,4275,0
|
|
20240105,180700,215574240,4275,4275,4275,4275,0
|
|
20240105,180600,215574240,4275,4275,4275,4275,0
|
|
20240105,180500,215574240,4275,4275,4275,4275,605
|
|
20240105,180400,215574240,4275,4275,4275,4275,0
|
|
20240105,180300,215574240,4275,4275,4275,4275,0
|
|
20240105,180200,215574240,4275,4275,4275,4275,0
|
|
20240105,180100,215574240,4275,4275,4275,4275,0
|
|
20240105,180000,215574240,4275,4275,4275,4275,0
|
|
20240105,175900,215574240,4275,4275,4275,4275,0
|
|
20240105,175800,215574240,4275,4275,4275,4275,0
|
|
20240105,175700,215574240,4275,4275,4275,4275,0
|
|
20240105,175600,215574240,4275,4275,4275,4275,0
|
|
20240105,175500,215574240,4275,4275,4275,4275,0
|
|
20240105,175400,215574240,4275,4275,4275,4275,0
|
|
20240105,175300,215574240,4275,4275,4275,4275,0
|
|
20240105,175200,215574240,4275,4275,4275,4275,0
|
|
20240105,175100,215574240,4275,4275,4275,4275,0
|
|
20240105,175000,215574240,4275,4275,4275,4275,0
|
|
20240105,174900,215574240,4275,4275,4275,4275,0
|
|
20240105,174800,215574240,4275,4275,4275,4275,0
|
|
20240105,174700,215574240,4275,4275,4275,4275,0
|
|
20240105,174600,215574240,4275,4275,4275,4275,0
|
|
20240105,174500,215574240,4275,4275,4275,4275,0
|
|
20240105,174400,215574240,4275,4275,4275,4275,0
|
|
20240105,174300,215574240,4275,4275,4275,4275,0
|
|
20240105,174200,215574240,4275,4275,4275,4275,0
|
|
20240105,174100,215574240,4275,4275,4275,4275,0
|
|
20240105,174000,215574240,4275,4275,4275,4275,0
|
|
20240105,173900,215574240,4275,4275,4275,4275,0
|
|
20240105,173800,215574240,4275,4275,4275,4275,0
|
|
20240105,173700,215574240,4275,4275,4275,4275,0
|
|
20240105,173600,215574240,4275,4275,4275,4275,0
|
|
20240105,173500,215574240,4275,4275,4275,4275,605
|
|
20240105,173400,215574240,4275,4275,4275,4275,0
|
|
20240105,173300,215574240,4275,4275,4275,4275,0
|
|
20240105,173200,215574240,4275,4275,4275,4275,0
|
|
20240105,173100,215574240,4275,4275,4275,4275,0
|
|
20240105,173000,215574240,4275,4275,4275,4275,0
|
|
20240105,172900,215574240,4275,4275,4275,4275,0
|
|
20240105,172800,215574240,4275,4275,4275,4275,0
|
|
20240105,172700,215574240,4275,4275,4275,4275,0
|
|
20240105,172600,215574240,4275,4275,4275,4275,0
|
|
20240105,172500,215574240,4275,4275,4275,4275,0
|
|
20240105,172400,215574240,4275,4275,4275,4275,0
|
|
20240105,172300,215574240,4275,4275,4275,4275,0
|
|
20240105,172200,215574240,4275,4275,4275,4275,0
|
|
20240105,172100,215574240,4275,4275,4275,4275,0
|
|
20240105,172000,215574240,4275,4275,4275,4275,0
|
|
20240105,171900,215574240,4275,4275,4275,4275,0
|
|
20240105,171800,215574240,4275,4275,4275,4275,0
|
|
20240105,171700,215574240,4275,4275,4275,4275,0
|
|
20240105,171600,215574240,4275,4275,4275,4275,0
|
|
20240105,171500,215574240,4275,4275,4275,4275,0
|
|
20240105,171400,215574240,4275,4275,4275,4275,0
|
|
20240105,171300,215574240,4275,4275,4275,4275,0
|
|
20240105,171200,215574240,4275,4275,4275,4275,0
|
|
20240105,171100,215574240,4275,4275,4275,4275,0
|
|
20240105,171000,215574240,4275,4275,4275,4275,0
|
|
20240105,170900,215574240,4275,4275,4275,4275,0
|
|
20240105,170800,215574240,4275,4275,4275,4275,0
|
|
20240105,170700,215574240,4275,4275,4275,4275,0
|
|
20240105,170600,215574240,4275,4275,4275,4275,0
|
|
20240105,170500,215574240,4275,4275,4275,4275,605
|
|
20240105,170400,215574240,4275,4275,4275,4275,0
|
|
20240105,170300,215574240,4275,4275,4275,4275,0
|
|
20240105,170200,215574240,4275,4275,4275,4275,0
|
|
20240105,170100,215574240,4275,4275,4275,4275,0
|
|
20240105,170000,215574240,4275,4275,4275,4275,0
|
|
20240105,165900,215574240,4275,4275,4275,4275,0
|
|
20240105,165800,215574240,4275,4275,4275,4275,0
|
|
20240105,165700,215574240,4275,4275,4275,4275,0
|
|
20240105,165600,215574240,4275,4275,4275,4275,0
|
|
20240105,165500,215574240,4275,4275,4275,4275,0
|
|
20240105,165400,215574240,4275,4275,4275,4275,0
|
|
20240105,165300,215574240,4275,4275,4275,4275,0
|
|
20240105,165200,215574240,4275,4275,4275,4275,0
|
|
20240105,165100,215574240,4275,4275,4275,4275,0
|
|
20240105,165000,215574240,4275,4275,4275,4275,0
|
|
20240105,164900,215574240,4275,4275,4275,4275,0
|
|
20240105,164800,215574240,4275,4275,4275,4275,0
|
|
20240105,164700,215574240,4275,4275,4275,4275,0
|
|
20240105,164600,215574240,4275,4275,4275,4275,0
|
|
20240105,164500,215574240,4275,4275,4275,4275,0
|
|
20240105,164400,215574240,4275,4275,4275,4275,0
|
|
20240105,164300,215574240,4275,4275,4275,4275,0
|
|
20240105,164200,215574240,4275,4275,4275,4275,0
|
|
20240105,164100,215574240,4275,4275,4275,4275,0
|
|
20240105,164000,215574240,4275,4275,4275,4275,0
|
|
20240105,163900,215574240,4275,4275,4275,4275,0
|
|
20240105,163800,215574240,4275,4275,4275,4275,0
|
|
20240105,163700,215574240,4275,4275,4275,4275,0
|
|
20240105,163600,215574240,4275,4275,4275,4275,0
|
|
20240105,163500,215574240,4275,4275,4275,4275,605
|
|
20240105,163400,215574240,4275,4275,4275,4275,0
|
|
20240105,163300,215574240,4275,4275,4275,4275,0
|
|
20240105,163200,215574240,4275,4275,4275,4275,0
|
|
20240105,163100,215574240,4275,4275,4275,4275,0
|
|
20240105,163000,215574240,4275,4275,4275,4275,0
|
|
20240105,162900,215574240,4275,4275,4275,4275,0
|
|
20240105,162800,215574240,4275,4275,4275,4275,0
|
|
20240105,162700,215574240,4275,4275,4275,4275,0
|
|
20240105,162600,215574240,4275,4275,4275,4275,0
|
|
20240105,162500,215574240,4275,4275,4275,4275,0
|
|
20240105,162400,215574240,4275,4275,4275,4275,0
|
|
20240105,162300,215574240,4275,4275,4275,4275,0
|
|
20240105,162200,215574240,4275,4275,4275,4275,0
|
|
20240105,162100,215574240,4275,4275,4275,4275,0
|
|
20240105,162000,215574240,4275,4275,4275,4275,0
|
|
20240105,161900,215574240,4275,4275,4275,4275,0
|
|
20240105,161800,215574240,4275,4275,4275,4275,0
|
|
20240105,161700,215574240,4275,4275,4275,4275,0
|
|
20240105,161600,215574240,4275,4275,4275,4275,0
|
|
20240105,161500,215574240,4275,4275,4275,4275,0
|
|
20240105,161400,215574240,4275,4275,4275,4275,0
|
|
20240105,161300,215574240,4275,4275,4275,4275,0
|
|
20240105,161200,215574240,4275,4275,4275,4275,0
|
|
20240105,161100,215574240,4275,4275,4275,4275,0
|
|
20240105,161000,215574240,4275,4275,4275,4275,0
|
|
20240105,160900,215574240,4275,4275,4275,4275,0
|
|
20240105,160800,215574240,4275,4275,4275,4275,0
|
|
20240105,160700,215574240,4275,4275,4275,4275,0
|
|
20240105,160600,215574240,4275,4275,4275,4275,0
|
|
20240105,160500,215574240,4275,4275,4275,4275,605
|
|
20240105,160400,215574240,4275,4275,4275,4275,0
|
|
20240105,160300,215574240,4275,4275,4275,4275,0
|
|
20240105,160200,215574240,4275,4275,4275,4275,0
|
|
20240105,160100,215574240,4275,4275,4275,4275,0
|
|
20240105,160000,215574240,4275,4275,4275,4275,0
|
|
20240105,155900,215574240,4275,4275,4275,4275,0
|
|
20240105,155800,215574240,4275,4275,4275,4275,0
|
|
20240105,155700,215574240,4275,4275,4275,4275,0
|
|
20240105,155600,215574240,4275,4275,4275,4275,0
|
|
20240105,155500,215574240,4275,4275,4275,4275,0
|
|
20240105,155400,215574240,4275,4275,4275,4275,0
|
|
20240105,155300,215574240,4275,4275,4275,4275,0
|
|
20240105,155200,215574240,4275,4275,4275,4275,0
|
|
20240105,155100,215574240,4275,4275,4275,4275,0
|
|
20240105,155000,215574240,4275,4275,4275,4275,0
|
|
20240105,154900,215574240,4275,4275,4275,4275,0
|
|
20240105,154800,215574240,4275,4275,4275,4275,0
|
|
20240105,154700,215574240,4275,4275,4275,4275,0
|
|
20240105,154600,215574240,4275,4275,4275,4275,0
|
|
20240105,154500,215574240,4275,4275,4275,4275,0
|
|
20240105,154400,215574240,4275,4275,4275,4275,0
|
|
20240105,154300,215574240,4275,4275,4275,4275,0
|
|
20240105,154200,215574240,4275,4275,4275,4275,0
|
|
20240105,154100,215574240,4275,4275,4275,4275,0
|
|
20240105,154000,215574240,4275,4275,4275,4275,0
|
|
20240105,153900,215574240,4275,4275,4275,4275,0
|
|
20240105,153800,215574240,4275,4275,4275,4275,0
|
|
20240105,153700,215574240,4275,4275,4275,4275,0
|
|
20240105,153600,215574240,4275,4275,4275,4275,0
|
|
20240105,153500,215574240,4275,4275,4275,4275,605
|
|
20240105,153400,215574240,4275,4275,4275,4275,0
|
|
20240105,153300,215574240,4275,4275,4275,4275,0
|
|
20240105,153200,215574240,4275,4275,4275,4275,0
|
|
20240105,153100,215574240,4275,4275,4275,4275,0
|
|
20240105,153000,215574240,4275,4275,4275,4275,605
|
|
20240105,152900,212987865,4270,4270,4270,4270,0
|
|
20240105,152800,212987865,4270,4270,4270,4270,0
|
|
20240105,152700,212987865,4270,4270,4270,4270,0
|
|
20240105,152600,212987865,4270,4270,4270,4270,0
|
|
20240105,152500,212987865,4270,4270,4270,4270,0
|
|
20240105,152400,212987865,4270,4270,4270,4270,0
|
|
20240105,152300,212987865,4270,4270,4270,4270,0
|
|
20240105,152200,212987865,4270,4270,4270,4270,0
|
|
20240105,152100,212987865,4270,4270,4270,4270,0
|
|
20240105,152000,212987865,4270,4270,4270,4270,0
|
|
20240105,151900,212987865,4270,4265,4280,4265,2710
|
|
20240105,151800,201416210,4270,4265,4270,4265,35
|
|
20240105,151700,201266905,4270,4270,4270,4270,1
|
|
20240105,151600,201262635,4265,4265,4265,4265,608
|
|
20240105,151500,198669515,4260,4270,4270,4260,15
|
|
20240105,151400,198605595,4280,4245,4280,4245,439
|
|
20240105,151300,196738415,4245,4240,4245,4240,944
|
|
20240105,151200,192735850,4240,4240,4240,4240,0
|
|
20240105,151100,192735850,4240,4230,4240,4230,5
|
|
20240105,151000,192714690,4240,4235,4240,4235,70
|
|
20240105,150900,192418140,4240,4240,4240,4240,0
|
|
20240105,150800,192418140,4240,4240,4240,4230,6
|
|
20240105,150700,192392710,4235,4235,4240,4235,32
|
|
20240105,150600,192257180,4240,4240,4240,4240,0
|
|
20240105,150500,192257180,4240,4235,4240,4235,192
|
|
20240105,150400,191443105,4240,4235,4240,4235,2
|
|
20240105,150300,191434630,4240,4240,4240,4240,0
|
|
20240105,150200,191434630,4240,4240,4240,4240,0
|
|
20240105,150100,191434630,4240,4240,4240,4240,0
|
|
20240105,150000,191434630,4240,4240,4240,4240,0
|
|
20240105,145900,191434630,4240,4235,4240,4220,3733
|
|
20240105,145800,175624435,4240,4240,4240,4240,0
|
|
20240105,145700,175624435,4240,4240,4240,4240,1
|
|
20240105,145600,175620195,4240,4240,4240,4240,0
|
|
20240105,145500,175620195,4240,4240,4240,4240,0
|
|
20240105,145400,175620195,4240,4240,4240,4240,0
|
|
20240105,145300,175620195,4240,4230,4240,4230,191
|
|
20240105,145200,174811625,4215,4215,4215,4215,340
|
|
20240105,145100,173378525,4230,4230,4230,4230,0
|
|
20240105,145000,173378525,4230,4230,4230,4230,0
|
|
20240105,144900,173378525,4230,4230,4230,4230,0
|
|
20240105,144800,173378525,4230,4230,4230,4230,0
|
|
20240105,144700,173378525,4230,4220,4230,4220,191
|
|
20240105,144600,172571295,4220,4220,4220,4220,0
|
|
20240105,144500,172571295,4220,4220,4220,4220,0
|
|
20240105,144400,172571295,4220,4220,4220,4220,0
|
|
20240105,144300,172571295,4220,4220,4220,4220,0
|
|
20240105,144200,172571295,4220,4220,4220,4220,112
|
|
20240105,144100,172098655,4230,4225,4230,4225,231
|
|
20240105,144000,171122470,4220,4220,4220,4220,0
|
|
20240105,143900,171122470,4220,4220,4220,4220,0
|
|
20240105,143800,171122470,4220,4220,4220,4220,1
|
|
20240105,143700,171118250,4230,4230,4230,4230,0
|
|
20240105,143600,171118250,4230,4230,4230,4230,0
|
|
20240105,143500,171118250,4230,4225,4230,4225,194
|
|
20240105,143400,170297780,4230,4230,4230,4230,1
|
|
20240105,143300,170293550,4230,4230,4230,4230,0
|
|
20240105,143200,170293550,4230,4230,4230,4230,0
|
|
20240105,143100,170293550,4230,4230,4230,4230,0
|
|
20240105,143000,170293550,4230,4230,4230,4230,0
|
|
20240105,142900,170293550,4230,4230,4230,4230,192
|
|
20240105,142800,169481390,4225,4225,4225,4225,0
|
|
20240105,142700,169481390,4225,4225,4225,4225,0
|
|
20240105,142600,169481390,4225,4225,4225,4225,5
|
|
20240105,142500,169460265,4230,4230,4230,4230,0
|
|
20240105,142400,169460265,4230,4230,4230,4230,0
|
|
20240105,142300,169460265,4230,4230,4230,4230,192
|
|
20240105,142200,168648105,4230,4230,4230,4230,0
|
|
20240105,142100,168648105,4230,4230,4230,4230,0
|
|
20240105,142000,168648105,4230,4230,4230,4230,0
|
|
20240105,141900,168648105,4230,4230,4230,4230,0
|
|
20240105,141800,168648105,4230,4230,4230,4230,0
|
|
20240105,141700,168648105,4230,4225,4230,4225,192
|
|
20240105,141600,167836650,4225,4225,4225,4225,0
|
|
20240105,141500,167836650,4225,4225,4225,4225,5
|
|
20240105,141400,167815525,4230,4230,4230,4230,0
|
|
20240105,141300,167815525,4230,4225,4230,4225,31
|
|
20240105,141200,167684545,4230,4230,4230,4230,0
|
|
20240105,141100,167684545,4230,4230,4230,4230,192
|
|
20240105,141000,166872385,4230,4230,4230,4230,0
|
|
20240105,140900,166872385,4230,4210,4230,4210,4
|
|
20240105,140800,166855505,4235,4235,4235,4200,20
|
|
20240105,140700,166770875,4195,4215,4235,4150,4847
|
|
20240105,140600,146493800,4220,4220,4220,4220,32
|
|
20240105,140500,146358760,4220,4220,4220,4220,69
|
|
20240105,140400,146067580,4220,4220,4220,4220,1
|
|
20240105,140300,146063360,4220,4220,4220,4220,23
|
|
20240105,140200,145966300,4205,4205,4205,4205,0
|
|
20240105,140100,145966300,4205,4205,4205,4205,0
|
|
20240105,140000,145966300,4205,4205,4205,4205,0
|
|
20240105,135900,145966300,4205,4215,4215,4205,46
|
|
20240105,135800,145772770,4215,4215,4215,4215,0
|
|
20240105,135700,145772770,4215,4215,4215,4215,120
|
|
20240105,135600,145266970,4215,4215,4215,4215,0
|
|
20240105,135500,145266970,4215,4215,4215,4215,10
|
|
20240105,135400,145224820,4215,4215,4215,4215,0
|
|
20240105,135300,145224820,4215,4215,4215,4215,5
|
|
20240105,135200,145203745,4235,4235,4235,4235,0
|
|
20240105,135100,145203745,4235,4235,4235,4235,0
|
|
20240105,135000,145203745,4235,4235,4235,4235,0
|
|
20240105,134900,145203745,4235,4235,4235,4235,12
|
|
20240105,134800,145152925,4195,4195,4195,4195,0
|
|
20240105,134700,145152925,4195,4205,4205,4195,63
|
|
20240105,134600,144888590,4235,4235,4235,4235,0
|
|
20240105,134500,144888590,4235,4200,4235,4180,1035
|
|
20240105,134400,140555935,4205,4215,4215,4205,200
|
|
20240105,134300,139713755,4225,4225,4225,4225,0
|
|
20240105,134200,139713755,4225,4225,4225,4225,12
|
|
20240105,134100,139663055,4215,4215,4215,4215,0
|
|
20240105,134000,139663055,4215,4215,4215,4215,0
|
|
20240105,133900,139663055,4215,4215,4215,4215,0
|
|
20240105,133800,139663055,4215,4225,4225,4215,398
|
|
20240105,133700,137985390,4230,4230,4230,4230,96
|
|
20240105,133600,137579310,4235,4235,4235,4235,0
|
|
20240105,133500,137579310,4235,4235,4235,4235,52
|
|
20240105,133400,137359090,4235,4235,4235,4235,0
|
|
20240105,133300,137359090,4235,4235,4235,4235,0
|
|
20240105,133200,137359090,4235,4235,4235,4235,0
|
|
20240105,133100,137359090,4235,4235,4235,4235,0
|
|
20240105,133000,137359090,4235,4235,4235,4235,3
|
|
20240105,132900,137346385,4230,4230,4230,4230,0
|
|
20240105,132800,137346385,4230,4230,4230,4230,0
|
|
20240105,132700,137346385,4230,4230,4230,4230,0
|
|
20240105,132600,137346385,4230,4230,4230,4230,0
|
|
20240105,132500,137346385,4230,4230,4230,4230,0
|
|
20240105,132400,137346385,4230,4230,4230,4230,110
|
|
20240105,132300,136881085,4230,4230,4230,4230,1
|
|
20240105,132200,136876855,4235,4235,4235,4235,0
|
|
20240105,132100,136876855,4235,4235,4235,4235,0
|
|
20240105,132000,136876855,4235,4235,4235,4235,0
|
|
20240105,131900,136876855,4235,4235,4235,4235,0
|
|
20240105,131800,136876855,4235,4240,4240,4235,609
|
|
20240105,131700,134295755,4240,4240,4240,4240,50
|
|
20240105,131600,134083755,4250,4250,4250,4250,588
|
|
20240105,131500,131584755,4250,4250,4250,4250,0
|
|
20240105,131400,131584755,4250,4250,4250,4250,0
|
|
20240105,131300,131584755,4250,4250,4250,4250,116
|
|
20240105,131200,131091755,4240,4240,4240,4240,0
|
|
20240105,131100,131091755,4240,4240,4240,4240,0
|
|
20240105,131000,131091755,4240,4240,4240,4240,0
|
|
20240105,130900,131091755,4240,4240,4240,4240,0
|
|
20240105,130800,131091755,4240,4240,4240,4240,0
|
|
20240105,130700,131091755,4240,4240,4240,4240,222
|
|
20240105,130600,130150475,4245,4245,4245,4245,0
|
|
20240105,130500,130150475,4245,4260,4260,4245,501
|
|
20240105,130400,128021305,4260,4265,4265,4260,1035
|
|
20240105,130300,123611940,4265,4265,4265,4265,4
|
|
20240105,130200,123594880,4265,4270,4270,4265,117
|
|
20240105,130100,123095790,4270,4270,4270,4270,5
|
|
20240105,130000,123074440,4270,4270,4270,4270,0
|
|
20240105,125900,123074440,4270,4270,4270,4270,0
|
|
20240105,125800,123074440,4270,4270,4270,4270,0
|
|
20240105,125700,123074440,4270,4270,4270,4270,0
|
|
20240105,125600,123074440,4270,4270,4270,4270,0
|
|
20240105,125500,123074440,4270,4270,4270,4270,0
|
|
20240105,125400,123074440,4270,4270,4270,4270,0
|
|
20240105,125300,123074440,4270,4270,4270,4270,0
|
|
20240105,125200,123074440,4270,4270,4270,4270,0
|
|
20240105,125100,123074440,4270,4270,4270,4270,0
|
|
20240105,125000,123074440,4270,4270,4270,4270,1
|
|
20240105,124900,123070170,4265,4265,4265,4265,0
|
|
20240105,124800,123070170,4265,4265,4265,4265,0
|
|
20240105,124700,123070170,4265,4265,4265,4265,75
|
|
20240105,124600,122750295,4270,4270,4270,4270,0
|
|
20240105,124500,122750295,4270,4270,4270,4270,258
|
|
20240105,124400,121648635,4270,4270,4270,4270,0
|
|
20240105,124300,121648635,4270,4280,4280,4270,11
|
|
20240105,124200,121601655,4280,4280,4280,4280,0
|
|
20240105,124100,121601655,4280,4280,4280,4280,0
|
|
20240105,124000,121601655,4280,4280,4280,4280,0
|
|
20240105,123900,121601655,4280,4280,4280,4280,0
|
|
20240105,123800,121601655,4280,4280,4280,4280,0
|
|
20240105,123700,121601655,4280,4280,4280,4280,0
|
|
20240105,123600,121601655,4280,4280,4280,4280,0
|
|
20240105,123500,121601655,4280,4280,4280,4280,0
|
|
20240105,123400,121601655,4280,4280,4280,4280,1
|
|
20240105,123300,121597375,4280,4280,4280,4280,0
|
|
20240105,123200,121597375,4280,4280,4280,4280,0
|
|
20240105,123100,121597375,4280,4280,4280,4280,0
|
|
20240105,123000,121597375,4280,4280,4280,4280,0
|
|
20240105,122900,121597375,4280,4280,4280,4280,17
|
|
20240105,122800,121524615,4275,4275,4275,4275,0
|
|
20240105,122700,121524615,4275,4275,4275,4275,0
|
|
20240105,122600,121524615,4275,4275,4275,4275,78
|
|
20240105,122500,121191165,4280,4280,4280,4280,0
|
|
20240105,122400,121191165,4280,4280,4280,4280,0
|
|
20240105,122300,121191165,4280,4280,4280,4280,0
|
|
20240105,122200,121191165,4280,4280,4280,4280,0
|
|
20240105,122100,121191165,4280,4280,4280,4280,1
|
|
20240105,122000,121186885,4280,4280,4280,4280,0
|
|
20240105,121900,121186885,4280,4280,4280,4280,0
|
|
20240105,121800,121186885,4280,4280,4280,4280,0
|
|
20240105,121700,121186885,4280,4280,4280,4280,0
|
|
20240105,121600,121186885,4280,4280,4280,4280,0
|
|
20240105,121500,121186885,4280,4270,4280,4270,51
|
|
20240105,121400,120969105,4270,4270,4270,4270,0
|
|
20240105,121300,120969105,4270,4270,4270,4270,11
|
|
20240105,121200,120922135,4280,4280,4280,4280,1
|
|
20240105,121100,120917855,4280,4280,4280,4280,5
|
|
20240105,121000,120896455,4280,4280,4280,4280,0
|
|
20240105,120900,120896455,4280,4280,4280,4280,0
|
|
20240105,120800,120896455,4280,4280,4280,4280,0
|
|
20240105,120700,120896455,4280,4280,4280,4280,0
|
|
20240105,120600,120896455,4280,4280,4280,4280,2
|
|
20240105,120500,120887895,4275,4275,4275,4275,159
|
|
20240105,120400,120208170,4285,4285,4285,4285,0
|
|
20240105,120300,120208170,4285,4285,4285,4285,0
|
|
20240105,120200,120208170,4285,4285,4285,4285,0
|
|
20240105,120100,120208170,4285,4285,4285,4285,0
|
|
20240105,120000,120208170,4285,4285,4285,4285,61
|
|
20240105,115900,119946785,4285,4285,4285,4285,0
|
|
20240105,115800,119946785,4285,4285,4285,4285,0
|
|
20240105,115700,119946785,4285,4285,4285,4285,0
|
|
20240105,115600,119946785,4285,4285,4285,4285,17
|
|
20240105,115500,119873940,4280,4280,4280,4280,0
|
|
20240105,115400,119873940,4280,4280,4280,4280,0
|
|
20240105,115300,119873940,4280,4280,4280,4280,10
|
|
20240105,115200,119831140,4285,4285,4285,4285,1
|
|
20240105,115100,119826855,4280,4280,4280,4280,26
|
|
20240105,115000,119715575,4285,4285,4285,4285,0
|
|
20240105,114900,119715575,4285,4285,4285,4285,0
|
|
20240105,114800,119715575,4285,4285,4285,4285,0
|
|
20240105,114700,119715575,4285,4275,4285,4275,64
|
|
20240105,114600,119441855,4275,4275,4275,4275,0
|
|
20240105,114500,119441855,4275,4275,4275,4275,0
|
|
20240105,114400,119441855,4275,4275,4275,4275,0
|
|
20240105,114300,119441855,4275,4275,4275,4275,2
|
|
20240105,114200,119433305,4295,4260,4295,4260,84
|
|
20240105,114100,119075420,4260,4255,4260,4255,66
|
|
20240105,114000,118794340,4245,4245,4245,4245,744
|
|
20240105,113900,115636060,4250,4260,4260,4245,834
|
|
20240105,113800,112092920,4270,4270,4270,4270,0
|
|
20240105,113700,112092920,4270,4270,4270,4270,0
|
|
20240105,113600,112092920,4270,4275,4275,4270,2088
|
|
20240105,113500,103177155,4275,4275,4275,4275,265
|
|
20240105,113400,102044280,4280,4280,4280,4280,0
|
|
20240105,113300,102044280,4280,4280,4280,4280,0
|
|
20240105,113200,102044280,4280,4280,4280,4280,0
|
|
20240105,113100,102044280,4280,4280,4280,4280,0
|
|
20240105,113000,102044280,4280,4290,4295,4280,571
|
|
20240105,112900,99600300,4295,4295,4295,4295,0
|
|
20240105,112800,99600300,4295,4295,4295,4295,0
|
|
20240105,112700,99600300,4295,4295,4295,4295,0
|
|
20240105,112600,99600300,4295,4295,4295,4295,0
|
|
20240105,112500,99600300,4295,4295,4295,4295,0
|
|
20240105,112400,99600300,4295,4295,4295,4295,0
|
|
20240105,112300,99600300,4295,4290,4295,4290,17
|
|
20240105,112200,99527290,4285,4290,4290,4285,3115
|
|
20240105,112100,86170335,4295,4295,4295,4295,0
|
|
20240105,112000,86170335,4295,4295,4295,4295,0
|
|
20240105,111900,86170335,4295,4295,4295,4295,0
|
|
20240105,111800,86170335,4295,4295,4295,4295,0
|
|
20240105,111700,86170335,4295,4295,4295,4295,1
|
|
20240105,111600,86166040,4290,4290,4290,4290,48
|
|
20240105,111500,85960120,4285,4285,4285,4285,0
|
|
20240105,111400,85960120,4285,4285,4285,4285,0
|
|
20240105,111300,85960120,4285,4285,4285,4285,0
|
|
20240105,111200,85960120,4285,4285,4285,4285,0
|
|
20240105,111100,85960120,4285,4285,4285,4285,0
|
|
20240105,111000,85960120,4285,4285,4285,4285,0
|
|
20240105,110900,85960120,4285,4285,4285,4285,0
|
|
20240105,110800,85960120,4285,4285,4285,4285,0
|
|
20240105,110700,85960120,4285,4285,4285,4285,0
|
|
20240105,110600,85960120,4285,4285,4285,4285,0
|
|
20240105,110500,85960120,4285,4285,4285,4285,0
|
|
20240105,110400,85960120,4285,4285,4285,4285,0
|
|
20240105,110300,85960120,4285,4285,4285,4285,0
|
|
20240105,110200,85960120,4285,4285,4285,4285,500
|
|
20240105,110100,83817620,4285,4295,4295,4285,2500
|
|
20240105,110000,73103815,4295,4295,4295,4295,0
|
|
20240105,105900,73103815,4295,4295,4295,4295,5
|
|
20240105,105800,73082340,4295,4295,4295,4295,0
|
|
20240105,105700,73082340,4295,4295,4295,4295,0
|
|
20240105,105600,73082340,4295,4295,4295,4295,141
|
|
20240105,105500,72476745,4300,4300,4300,4300,0
|
|
20240105,105400,72476745,4300,4300,4300,4300,0
|
|
20240105,105300,72476745,4300,4300,4300,4300,0
|
|
20240105,105200,72476745,4300,4300,4300,4300,0
|
|
20240105,105100,72476745,4300,4300,4300,4300,0
|
|
20240105,105000,72476745,4300,4300,4300,4300,44
|
|
20240105,104900,72287545,4295,4300,4300,4295,28
|
|
20240105,104800,72167200,4310,4310,4310,4300,237
|
|
20240105,104700,71147120,4315,4315,4315,4315,0
|
|
20240105,104600,71147120,4315,4315,4315,4315,0
|
|
20240105,104500,71147120,4315,4315,4315,4315,500
|
|
20240105,104400,68989620,4320,4320,4320,4320,20
|
|
20240105,104300,68903220,4325,4325,4325,4325,66
|
|
20240105,104200,68617770,4325,4325,4325,4325,0
|
|
20240105,104100,68617770,4325,4325,4325,4325,2
|
|
20240105,104000,68609120,4325,4330,4330,4325,136
|
|
20240105,103900,68020390,4330,4335,4335,4330,12
|
|
20240105,103800,67968425,4330,4330,4330,4330,0
|
|
20240105,103700,67968425,4330,4330,4330,4330,162
|
|
20240105,103600,67266965,4340,4340,4340,4340,0
|
|
20240105,103500,67266965,4340,4340,4340,4340,0
|
|
20240105,103400,67266965,4340,4340,4340,4340,0
|
|
20240105,103300,67266965,4340,4340,4340,4340,0
|
|
20240105,103200,67266965,4340,4340,4340,4340,0
|
|
20240105,103100,67266965,4340,4340,4340,4340,4
|
|
20240105,103000,67249605,4340,4340,4340,4340,0
|
|
20240105,102900,67249605,4340,4340,4340,4340,1
|
|
20240105,102800,67245265,4335,4335,4335,4335,78
|
|
20240105,102700,66907135,4335,4335,4335,4335,86
|
|
20240105,102600,66534325,4330,4330,4330,4330,0
|
|
20240105,102500,66534325,4330,4330,4330,4330,0
|
|
20240105,102400,66534325,4330,4330,4330,4330,0
|
|
20240105,102300,66534325,4330,4330,4330,4330,50
|
|
20240105,102200,66317825,4330,4330,4330,4330,0
|
|
20240105,102100,66317825,4330,4330,4330,4330,0
|
|
20240105,102000,66317825,4330,4330,4330,4330,0
|
|
20240105,101900,66317825,4330,4335,4335,4330,285
|
|
20240105,101800,65082755,4345,4345,4345,4345,0
|
|
20240105,101700,65082755,4345,4345,4345,4345,29
|
|
20240105,101600,64956750,4350,4350,4350,4350,0
|
|
20240105,101500,64956750,4350,4345,4350,4345,4
|
|
20240105,101400,64939355,4335,4335,4335,4335,195
|
|
20240105,101300,64094030,4335,4335,4335,4335,0
|
|
20240105,101200,64094030,4335,4335,4335,4335,208
|
|
20240105,101100,63192350,4335,4335,4335,4335,0
|
|
20240105,101000,63192350,4335,4335,4335,4335,0
|
|
20240105,100900,63192350,4335,4335,4335,4335,0
|
|
20240105,100800,63192350,4335,4335,4335,4335,0
|
|
20240105,100700,63192350,4335,4330,4335,4330,44
|
|
20240105,100600,63001775,4330,4330,4330,4330,23
|
|
20240105,100500,62902185,4330,4330,4330,4330,0
|
|
20240105,100400,62902185,4330,4330,4330,4330,11
|
|
20240105,100300,62854555,4330,4330,4330,4330,9
|
|
20240105,100200,62815585,4330,4330,4330,4330,11
|
|
20240105,100100,62767955,4330,4330,4330,4330,0
|
|
20240105,100000,62767955,4330,4330,4330,4330,0
|
|
20240105,095900,62767955,4330,4330,4330,4330,0
|
|
20240105,095800,62767955,4330,4330,4330,4330,0
|
|
20240105,095700,62767955,4330,4330,4330,4330,3
|
|
20240105,095600,62754965,4330,4330,4350,4330,13
|
|
20240105,095500,62698495,4325,4325,4330,4325,1215
|
|
20240105,095400,57443520,4335,4335,4350,4335,1631
|
|
20240105,095300,50355495,4330,4325,4330,4325,1220
|
|
20240105,095200,45078740,4320,4320,4320,4320,0
|
|
20240105,095100,45078740,4320,4320,4320,4320,42
|
|
20240105,095000,44897300,4325,4325,4325,4325,83
|
|
20240105,094900,44538325,4325,4325,4325,4325,0
|
|
20240105,094800,44538325,4325,4325,4325,4325,8
|
|
20240105,094700,44503725,4330,4330,4330,4330,0
|
|
20240105,094600,44503725,4330,4330,4330,4330,116
|
|
20240105,094500,44001445,4330,4330,4330,4330,0
|
|
20240105,094400,44001445,4330,4330,4330,4330,20
|
|
20240105,094300,43914845,4330,4330,4330,4330,69
|
|
20240105,094200,43616075,4330,4330,4330,4330,36
|
|
20240105,094100,43460195,4330,4330,4330,4330,2
|
|
20240105,094000,43451535,4320,4320,4320,4320,51
|
|
20240105,093900,43231215,4320,4320,4320,4320,18
|
|
20240105,093800,43153455,4320,4320,4320,4320,0
|
|
20240105,093700,43153455,4320,4320,4320,4320,27
|
|
20240105,093600,43036815,4320,4320,4320,4320,0
|
|
20240105,093500,43036815,4320,4315,4320,4315,3
|
|
20240105,093400,43023860,4320,4325,4325,4320,900
|
|
20240105,093300,39132115,4325,4325,4325,4325,125
|
|
20240105,093200,38591490,4330,4325,4330,4325,6
|
|
20240105,093100,38565535,4325,4330,4330,4325,138
|
|
20240105,093000,37968495,4330,4325,4330,4325,98
|
|
20240105,092900,37544355,4325,4325,4325,4325,0
|
|
20240105,092800,37544355,4325,4325,4325,4325,1
|
|
20240105,092700,37540030,4320,4320,4320,4320,10
|
|
20240105,092600,37496830,4320,4315,4320,4315,1488
|
|
20240105,092500,31073160,4310,4310,4310,4310,0
|
|
20240105,092400,31073160,4310,4315,4315,4310,122
|
|
20240105,092300,30546820,4305,4305,4305,4305,1
|
|
20240105,092200,30542515,4305,4305,4315,4305,3
|
|
20240105,092100,30529590,4300,4300,4315,4300,5
|
|
20240105,092000,30508075,4290,4290,4290,4290,31
|
|
20240105,091900,30375085,4290,4290,4290,4290,14
|
|
20240105,091800,30315025,4290,4290,4290,4290,33
|
|
20240105,091700,30173455,4285,4285,4290,4270,3268
|
|
20240105,091600,16192940,4285,4285,4285,4285,50
|
|
20240105,091500,15978690,4280,4280,4280,4280,1
|
|
20240105,091400,15974410,4290,4280,4300,4280,22
|
|
20240105,091300,15879890,4300,4300,4300,4300,0
|
|
20240105,091200,15879890,4300,4300,4300,4300,0
|
|
20240105,091100,15879890,4300,4300,4300,4300,1
|
|
20240105,091000,15875590,4300,4300,4300,4300,0
|
|
20240105,090900,15875590,4300,4300,4320,4285,340
|
|
20240105,090800,14416120,4300,4300,4300,4300,0
|
|
20240105,090700,14416120,4300,4280,4320,4280,68
|
|
20240105,090600,14124860,4310,4310,4310,4310,1
|
|
20240105,090500,14120550,4305,4305,4305,4300,607
|
|
20240105,090400,11507755,4305,4285,4305,4270,114
|
|
20240105,090300,11018380,4270,4270,4270,4270,266
|
|
20240105,090200,9882560,4285,4285,4285,4285,0
|
|
20240105,090100,9882560,4285,4285,4285,4285,1
|
|
20240105,090000,9878275,4280,4305,4305,4280,943
|