698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,203500,174112340,4120,4120,4120,4120,1062
|
|
20240109,203400,174112340,4120,4120,4120,4120,0
|
|
20240109,203300,174112340,4120,4120,4120,4120,0
|
|
20240109,203200,174112340,4120,4120,4120,4120,0
|
|
20240109,203100,174112340,4120,4120,4120,4120,0
|
|
20240109,203000,174112340,4120,4120,4120,4120,0
|
|
20240109,202900,174112340,4120,4120,4120,4120,0
|
|
20240109,202800,174112340,4120,4120,4120,4120,0
|
|
20240109,202700,174112340,4120,4120,4120,4120,0
|
|
20240109,202600,174112340,4120,4120,4120,4120,0
|
|
20240109,202500,174112340,4120,4120,4120,4120,0
|
|
20240109,202400,174112340,4120,4120,4120,4120,0
|
|
20240109,202300,174112340,4120,4120,4120,4120,0
|
|
20240109,202200,174112340,4120,4120,4120,4120,0
|
|
20240109,202100,174112340,4120,4120,4120,4120,0
|
|
20240109,202000,174112340,4120,4120,4120,4120,0
|
|
20240109,201900,174112340,4120,4120,4120,4120,0
|
|
20240109,201800,174112340,4120,4120,4120,4120,0
|
|
20240109,201700,174112340,4120,4120,4120,4120,0
|
|
20240109,201600,174112340,4120,4120,4120,4120,0
|
|
20240109,201500,174112340,4120,4120,4120,4120,0
|
|
20240109,201400,174112340,4120,4120,4120,4120,0
|
|
20240109,201300,174112340,4120,4120,4120,4120,0
|
|
20240109,201200,174112340,4120,4120,4120,4120,0
|
|
20240109,201100,174112340,4120,4120,4120,4120,0
|
|
20240109,201000,174112340,4120,4120,4120,4120,0
|
|
20240109,200900,174112340,4120,4120,4120,4120,0
|
|
20240109,200800,174112340,4120,4120,4120,4120,0
|
|
20240109,200700,174112340,4120,4120,4120,4120,0
|
|
20240109,200600,174112340,4120,4120,4120,4120,0
|
|
20240109,200500,174112340,4120,4120,4120,4120,1062
|
|
20240109,200400,174112340,4120,4120,4120,4120,0
|
|
20240109,200300,174112340,4120,4120,4120,4120,0
|
|
20240109,200200,174112340,4120,4120,4120,4120,0
|
|
20240109,200100,174112340,4120,4120,4120,4120,0
|
|
20240109,200000,174112340,4120,4120,4120,4120,0
|
|
20240109,195900,174112340,4120,4120,4120,4120,0
|
|
20240109,195800,174112340,4120,4120,4120,4120,0
|
|
20240109,195700,174112340,4120,4120,4120,4120,0
|
|
20240109,195600,174112340,4120,4120,4120,4120,0
|
|
20240109,195500,174112340,4120,4120,4120,4120,0
|
|
20240109,195400,174112340,4120,4120,4120,4120,0
|
|
20240109,195300,174112340,4120,4120,4120,4120,0
|
|
20240109,195200,174112340,4120,4120,4120,4120,0
|
|
20240109,195100,174112340,4120,4120,4120,4120,0
|
|
20240109,195000,174112340,4120,4120,4120,4120,0
|
|
20240109,194900,174112340,4120,4120,4120,4120,0
|
|
20240109,194800,174112340,4120,4120,4120,4120,0
|
|
20240109,194700,174112340,4120,4120,4120,4120,0
|
|
20240109,194600,174112340,4120,4120,4120,4120,0
|
|
20240109,194500,174112340,4120,4120,4120,4120,0
|
|
20240109,194400,174112340,4120,4120,4120,4120,0
|
|
20240109,194300,174112340,4120,4120,4120,4120,0
|
|
20240109,194200,174112340,4120,4120,4120,4120,0
|
|
20240109,194100,174112340,4120,4120,4120,4120,0
|
|
20240109,194000,174112340,4120,4120,4120,4120,0
|
|
20240109,193900,174112340,4120,4120,4120,4120,0
|
|
20240109,193800,174112340,4120,4120,4120,4120,0
|
|
20240109,193700,174112340,4120,4120,4120,4120,0
|
|
20240109,193600,174112340,4120,4120,4120,4120,0
|
|
20240109,193500,174112340,4120,4120,4120,4120,1062
|
|
20240109,193400,174112340,4120,4120,4120,4120,0
|
|
20240109,193300,174112340,4120,4120,4120,4120,0
|
|
20240109,193200,174112340,4120,4120,4120,4120,0
|
|
20240109,193100,174112340,4120,4120,4120,4120,0
|
|
20240109,193000,174112340,4120,4120,4120,4120,0
|
|
20240109,192900,174112340,4120,4120,4120,4120,0
|
|
20240109,192800,174112340,4120,4120,4120,4120,0
|
|
20240109,192700,174112340,4120,4120,4120,4120,0
|
|
20240109,192600,174112340,4120,4120,4120,4120,0
|
|
20240109,192500,174112340,4120,4120,4120,4120,0
|
|
20240109,192400,174112340,4120,4120,4120,4120,0
|
|
20240109,192300,174112340,4120,4120,4120,4120,0
|
|
20240109,192200,174112340,4120,4120,4120,4120,0
|
|
20240109,192100,174112340,4120,4120,4120,4120,0
|
|
20240109,192000,174112340,4120,4120,4120,4120,0
|
|
20240109,191900,174112340,4120,4120,4120,4120,0
|
|
20240109,191800,174112340,4120,4120,4120,4120,0
|
|
20240109,191700,174112340,4120,4120,4120,4120,0
|
|
20240109,191600,174112340,4120,4120,4120,4120,0
|
|
20240109,191500,174112340,4120,4120,4120,4120,0
|
|
20240109,191400,174112340,4120,4120,4120,4120,0
|
|
20240109,191300,174112340,4120,4120,4120,4120,0
|
|
20240109,191200,174112340,4120,4120,4120,4120,0
|
|
20240109,191100,174112340,4120,4120,4120,4120,0
|
|
20240109,191000,174112340,4120,4120,4120,4120,0
|
|
20240109,190900,174112340,4120,4120,4120,4120,0
|
|
20240109,190800,174112340,4120,4120,4120,4120,0
|
|
20240109,190700,174112340,4120,4120,4120,4120,0
|
|
20240109,190600,174112340,4120,4120,4120,4120,0
|
|
20240109,190500,174112340,4120,4120,4120,4120,1062
|
|
20240109,190400,174112340,4120,4120,4120,4120,0
|
|
20240109,190300,174112340,4120,4120,4120,4120,0
|
|
20240109,190200,174112340,4120,4120,4120,4120,0
|
|
20240109,190100,174112340,4120,4120,4120,4120,0
|
|
20240109,190000,174112340,4120,4120,4120,4120,0
|
|
20240109,185900,174112340,4120,4120,4120,4120,0
|
|
20240109,185800,174112340,4120,4120,4120,4120,0
|
|
20240109,185700,174112340,4120,4120,4120,4120,0
|
|
20240109,185600,174112340,4120,4120,4120,4120,0
|
|
20240109,185500,174112340,4120,4120,4120,4120,0
|
|
20240109,185400,174112340,4120,4120,4120,4120,0
|
|
20240109,185300,174112340,4120,4120,4120,4120,0
|
|
20240109,185200,174112340,4120,4120,4120,4120,0
|
|
20240109,185100,174112340,4120,4120,4120,4120,0
|
|
20240109,185000,174112340,4120,4120,4120,4120,0
|
|
20240109,184900,174112340,4120,4120,4120,4120,0
|
|
20240109,184800,174112340,4120,4120,4120,4120,0
|
|
20240109,184700,174112340,4120,4120,4120,4120,0
|
|
20240109,184600,174112340,4120,4120,4120,4120,0
|
|
20240109,184500,174112340,4120,4120,4120,4120,0
|
|
20240109,184400,174112340,4120,4120,4120,4120,0
|
|
20240109,184300,174112340,4120,4120,4120,4120,0
|
|
20240109,184200,174112340,4120,4120,4120,4120,0
|
|
20240109,184100,174112340,4120,4120,4120,4120,0
|
|
20240109,184000,174112340,4120,4120,4120,4120,0
|
|
20240109,183900,174112340,4120,4120,4120,4120,0
|
|
20240109,183800,174112340,4120,4120,4120,4120,0
|
|
20240109,183700,174112340,4120,4120,4120,4120,0
|
|
20240109,183600,174112340,4120,4120,4120,4120,0
|
|
20240109,183500,174112340,4120,4120,4120,4120,1062
|
|
20240109,183400,174112340,4120,4120,4120,4120,0
|
|
20240109,183300,174112340,4120,4120,4120,4120,0
|
|
20240109,183200,174112340,4120,4120,4120,4120,0
|
|
20240109,183100,174112340,4120,4120,4120,4120,0
|
|
20240109,183000,174112340,4120,4120,4120,4120,0
|
|
20240109,182900,174112340,4120,4120,4120,4120,0
|
|
20240109,182800,174112340,4120,4120,4120,4120,0
|
|
20240109,182700,174112340,4120,4120,4120,4120,0
|
|
20240109,182600,174112340,4120,4120,4120,4120,0
|
|
20240109,182500,174112340,4120,4120,4120,4120,0
|
|
20240109,182400,174112340,4120,4120,4120,4120,0
|
|
20240109,182300,174112340,4120,4120,4120,4120,0
|
|
20240109,182200,174112340,4120,4120,4120,4120,0
|
|
20240109,182100,174112340,4120,4120,4120,4120,0
|
|
20240109,182000,174112340,4120,4120,4120,4120,0
|
|
20240109,181900,174112340,4120,4120,4120,4120,0
|
|
20240109,181800,174112340,4120,4120,4120,4120,0
|
|
20240109,181700,174112340,4120,4120,4120,4120,0
|
|
20240109,181600,174112340,4120,4120,4120,4120,0
|
|
20240109,181500,174112340,4120,4120,4120,4120,0
|
|
20240109,181400,174112340,4120,4120,4120,4120,0
|
|
20240109,181300,174112340,4120,4120,4120,4120,0
|
|
20240109,181200,174112340,4120,4120,4120,4120,0
|
|
20240109,181100,174112340,4120,4120,4120,4120,0
|
|
20240109,181000,174112340,4120,4120,4120,4120,0
|
|
20240109,180900,174112340,4120,4120,4120,4120,0
|
|
20240109,180800,174112340,4120,4120,4120,4120,0
|
|
20240109,180700,174112340,4120,4120,4120,4120,0
|
|
20240109,180600,174112340,4120,4120,4120,4120,0
|
|
20240109,180500,174112340,4120,4120,4120,4120,1062
|
|
20240109,180400,174112340,4120,4120,4120,4120,0
|
|
20240109,180300,174112340,4120,4120,4120,4120,0
|
|
20240109,180200,174112340,4120,4120,4120,4120,0
|
|
20240109,180100,174112340,4120,4120,4120,4120,0
|
|
20240109,180000,174112340,4120,4120,4120,4120,0
|
|
20240109,175900,174112340,4120,4120,4120,4120,0
|
|
20240109,175800,174112340,4120,4120,4120,4120,0
|
|
20240109,175700,174112340,4120,4120,4120,4120,0
|
|
20240109,175600,174112340,4120,4120,4120,4120,0
|
|
20240109,175500,174112340,4120,4120,4120,4120,0
|
|
20240109,175400,174112340,4120,4120,4120,4120,0
|
|
20240109,175300,174112340,4120,4120,4120,4120,0
|
|
20240109,175200,174112340,4120,4120,4120,4120,0
|
|
20240109,175100,174112340,4120,4120,4120,4120,0
|
|
20240109,175000,174112340,4120,4120,4120,4120,0
|
|
20240109,174900,174112340,4120,4120,4120,4120,0
|
|
20240109,174800,174112340,4120,4120,4120,4120,0
|
|
20240109,174700,174112340,4120,4120,4120,4120,0
|
|
20240109,174600,174112340,4120,4120,4120,4120,0
|
|
20240109,174500,174112340,4120,4120,4120,4120,0
|
|
20240109,174400,174112340,4120,4120,4120,4120,0
|
|
20240109,174300,174112340,4120,4120,4120,4120,0
|
|
20240109,174200,174112340,4120,4120,4120,4120,0
|
|
20240109,174100,174112340,4120,4120,4120,4120,0
|
|
20240109,174000,174112340,4120,4120,4120,4120,0
|
|
20240109,173900,174112340,4120,4120,4120,4120,0
|
|
20240109,173800,174112340,4120,4120,4120,4120,0
|
|
20240109,173700,174112340,4120,4120,4120,4120,0
|
|
20240109,173600,174112340,4120,4120,4120,4120,0
|
|
20240109,173500,174112340,4120,4120,4120,4120,1062
|
|
20240109,173400,174112340,4120,4120,4120,4120,0
|
|
20240109,173300,174112340,4120,4120,4120,4120,0
|
|
20240109,173200,174112340,4120,4120,4120,4120,0
|
|
20240109,173100,174112340,4120,4120,4120,4120,0
|
|
20240109,173000,174112340,4120,4120,4120,4120,0
|
|
20240109,172900,174112340,4120,4120,4120,4120,0
|
|
20240109,172800,174112340,4120,4120,4120,4120,0
|
|
20240109,172700,174112340,4120,4120,4120,4120,0
|
|
20240109,172600,174112340,4120,4120,4120,4120,0
|
|
20240109,172500,174112340,4120,4120,4120,4120,0
|
|
20240109,172400,174112340,4120,4120,4120,4120,0
|
|
20240109,172300,174112340,4120,4120,4120,4120,0
|
|
20240109,172200,174112340,4120,4120,4120,4120,0
|
|
20240109,172100,174112340,4120,4120,4120,4120,0
|
|
20240109,172000,174112340,4120,4120,4120,4120,0
|
|
20240109,171900,174112340,4120,4120,4120,4120,0
|
|
20240109,171800,174112340,4120,4120,4120,4120,0
|
|
20240109,171700,174112340,4120,4120,4120,4120,0
|
|
20240109,171600,174112340,4120,4120,4120,4120,0
|
|
20240109,171500,174112340,4120,4120,4120,4120,0
|
|
20240109,171400,174112340,4120,4120,4120,4120,0
|
|
20240109,171300,174112340,4120,4120,4120,4120,0
|
|
20240109,171200,174112340,4120,4120,4120,4120,0
|
|
20240109,171100,174112340,4120,4120,4120,4120,0
|
|
20240109,171000,174112340,4120,4120,4120,4120,0
|
|
20240109,170900,174112340,4120,4120,4120,4120,0
|
|
20240109,170800,174112340,4120,4120,4120,4120,0
|
|
20240109,170700,174112340,4120,4120,4120,4120,0
|
|
20240109,170600,174112340,4120,4120,4120,4120,0
|
|
20240109,170500,174112340,4120,4120,4120,4120,1062
|
|
20240109,170400,174112340,4120,4120,4120,4120,0
|
|
20240109,170300,174112340,4120,4120,4120,4120,0
|
|
20240109,170200,174112340,4120,4120,4120,4120,0
|
|
20240109,170100,174112340,4120,4120,4120,4120,0
|
|
20240109,170000,174112340,4120,4120,4120,4120,0
|
|
20240109,165900,174112340,4120,4120,4120,4120,0
|
|
20240109,165800,174112340,4120,4120,4120,4120,0
|
|
20240109,165700,174112340,4120,4120,4120,4120,0
|
|
20240109,165600,174112340,4120,4120,4120,4120,0
|
|
20240109,165500,174112340,4120,4120,4120,4120,0
|
|
20240109,165400,174112340,4120,4120,4120,4120,0
|
|
20240109,165300,174112340,4120,4120,4120,4120,0
|
|
20240109,165200,174112340,4120,4120,4120,4120,0
|
|
20240109,165100,174112340,4120,4120,4120,4120,0
|
|
20240109,165000,174112340,4120,4120,4120,4120,0
|
|
20240109,164900,174112340,4120,4120,4120,4120,0
|
|
20240109,164800,174112340,4120,4120,4120,4120,0
|
|
20240109,164700,174112340,4120,4120,4120,4120,0
|
|
20240109,164600,174112340,4120,4120,4120,4120,0
|
|
20240109,164500,174112340,4120,4120,4120,4120,0
|
|
20240109,164400,174112340,4120,4120,4120,4120,0
|
|
20240109,164300,174112340,4120,4120,4120,4120,0
|
|
20240109,164200,174112340,4120,4120,4120,4120,0
|
|
20240109,164100,174112340,4120,4120,4120,4120,0
|
|
20240109,164000,174112340,4120,4120,4120,4120,0
|
|
20240109,163900,174112340,4120,4120,4120,4120,0
|
|
20240109,163800,174112340,4120,4120,4120,4120,0
|
|
20240109,163700,174112340,4120,4120,4120,4120,0
|
|
20240109,163600,174112340,4120,4120,4120,4120,0
|
|
20240109,163500,174112340,4120,4120,4120,4120,1062
|
|
20240109,163400,174112340,4120,4120,4120,4120,0
|
|
20240109,163300,174112340,4120,4120,4120,4120,0
|
|
20240109,163200,174112340,4120,4120,4120,4120,0
|
|
20240109,163100,174112340,4120,4120,4120,4120,0
|
|
20240109,163000,174112340,4120,4120,4120,4120,0
|
|
20240109,162900,174112340,4120,4120,4120,4120,0
|
|
20240109,162800,174112340,4120,4120,4120,4120,0
|
|
20240109,162700,174112340,4120,4120,4120,4120,0
|
|
20240109,162600,174112340,4120,4120,4120,4120,0
|
|
20240109,162500,174112340,4120,4120,4120,4120,0
|
|
20240109,162400,174112340,4120,4120,4120,4120,0
|
|
20240109,162300,174112340,4120,4120,4120,4120,0
|
|
20240109,162200,174112340,4120,4120,4120,4120,0
|
|
20240109,162100,174112340,4120,4120,4120,4120,0
|
|
20240109,162000,174112340,4120,4120,4120,4120,0
|
|
20240109,161900,174112340,4120,4120,4120,4120,0
|
|
20240109,161800,174112340,4120,4120,4120,4120,0
|
|
20240109,161700,174112340,4120,4120,4120,4120,0
|
|
20240109,161600,174112340,4120,4120,4120,4120,0
|
|
20240109,161500,174112340,4120,4120,4120,4120,0
|
|
20240109,161400,174112340,4120,4120,4120,4120,0
|
|
20240109,161300,174112340,4120,4120,4120,4120,0
|
|
20240109,161200,174112340,4120,4120,4120,4120,0
|
|
20240109,161100,174112340,4120,4120,4120,4120,0
|
|
20240109,161000,174112340,4120,4120,4120,4120,0
|
|
20240109,160900,174112340,4120,4120,4120,4120,0
|
|
20240109,160800,174112340,4120,4120,4120,4120,0
|
|
20240109,160700,174112340,4120,4120,4120,4120,0
|
|
20240109,160600,174112340,4120,4120,4120,4120,0
|
|
20240109,160500,174112340,4120,4120,4120,4120,1062
|
|
20240109,160400,174112340,4120,4120,4120,4120,0
|
|
20240109,160300,174112340,4120,4120,4120,4120,0
|
|
20240109,160200,174112340,4120,4120,4120,4120,0
|
|
20240109,160100,174112340,4120,4120,4120,4120,0
|
|
20240109,160000,174112340,4120,4120,4120,4120,0
|
|
20240109,155900,174112340,4120,4120,4120,4120,0
|
|
20240109,155800,174112340,4120,4120,4120,4120,0
|
|
20240109,155700,174112340,4120,4120,4120,4120,0
|
|
20240109,155600,174112340,4120,4120,4120,4120,0
|
|
20240109,155500,174112340,4120,4120,4120,4120,0
|
|
20240109,155400,174112340,4120,4120,4120,4120,0
|
|
20240109,155300,174112340,4120,4120,4120,4120,0
|
|
20240109,155200,174112340,4120,4120,4120,4120,0
|
|
20240109,155100,174112340,4120,4120,4120,4120,0
|
|
20240109,155000,174112340,4120,4120,4120,4120,0
|
|
20240109,154900,174112340,4120,4120,4120,4120,0
|
|
20240109,154800,174112340,4120,4120,4120,4120,0
|
|
20240109,154700,174112340,4120,4120,4120,4120,0
|
|
20240109,154600,174112340,4120,4120,4120,4120,0
|
|
20240109,154500,174112340,4120,4120,4120,4120,0
|
|
20240109,154400,174112340,4120,4120,4120,4120,0
|
|
20240109,154300,174112340,4120,4120,4120,4120,0
|
|
20240109,154200,174112340,4120,4120,4120,4120,0
|
|
20240109,154100,174112340,4120,4120,4120,4120,0
|
|
20240109,154000,174112340,4120,4120,4120,4120,0
|
|
20240109,153900,174112340,4120,4120,4120,4120,0
|
|
20240109,153800,174112340,4120,4120,4120,4120,0
|
|
20240109,153700,174112340,4120,4120,4120,4120,0
|
|
20240109,153600,174112340,4120,4120,4120,4120,0
|
|
20240109,153500,174112340,4120,4120,4120,4120,1062
|
|
20240109,153400,174112340,4120,4120,4120,4120,0
|
|
20240109,153300,174112340,4120,4120,4120,4120,0
|
|
20240109,153200,174112340,4120,4120,4120,4120,0
|
|
20240109,153100,174112340,4120,4120,4120,4120,0
|
|
20240109,153000,174112340,4120,4120,4120,4120,1062
|
|
20240109,152900,169736900,4100,4100,4100,4100,0
|
|
20240109,152800,169736900,4100,4100,4100,4100,0
|
|
20240109,152700,169736900,4100,4100,4100,4100,0
|
|
20240109,152600,169736900,4100,4100,4100,4100,0
|
|
20240109,152500,169736900,4100,4100,4100,4100,0
|
|
20240109,152400,169736900,4100,4100,4100,4100,0
|
|
20240109,152300,169736900,4100,4100,4100,4100,0
|
|
20240109,152200,169736900,4100,4100,4100,4100,0
|
|
20240109,152100,169736900,4100,4100,4100,4100,0
|
|
20240109,152000,169736900,4100,4100,4100,4100,0
|
|
20240109,151900,169736900,4100,4100,4100,4100,1
|
|
20240109,151800,169732800,4120,4120,4120,4120,0
|
|
20240109,151700,169732800,4120,4115,4120,4115,3
|
|
20240109,151600,169720450,4100,4110,4115,4100,228
|
|
20240109,151500,168784705,4115,4115,4115,4115,0
|
|
20240109,151400,168784705,4115,4115,4115,4115,0
|
|
20240109,151300,168784705,4115,4115,4115,4115,9
|
|
20240109,151200,168747670,4120,4120,4120,4120,0
|
|
20240109,151100,168747670,4120,4120,4120,4120,1
|
|
20240109,151000,168743550,4115,4115,4115,4115,3
|
|
20240109,150900,168731205,4120,4115,4120,4115,5
|
|
20240109,150800,168710625,4115,4115,4115,4115,1
|
|
20240109,150700,168706510,4115,4115,4115,4115,80
|
|
20240109,150600,168377310,4120,4120,4120,4120,0
|
|
20240109,150500,168377310,4120,4120,4120,4120,0
|
|
20240109,150400,168377310,4120,4120,4120,4120,494
|
|
20240109,150300,166342030,4130,4130,4130,4130,0
|
|
20240109,150200,166342030,4130,4130,4130,4130,5
|
|
20240109,150100,166321380,4130,4130,4130,4130,16
|
|
20240109,150000,166255300,4110,4110,4110,4110,0
|
|
20240109,145900,166255300,4110,4110,4110,4110,1
|
|
20240109,145800,166251190,4135,4135,4135,4135,0
|
|
20240109,145700,166251190,4135,4135,4135,4135,0
|
|
20240109,145600,166251190,4135,4135,4135,4135,0
|
|
20240109,145500,166251190,4135,4135,4135,4135,0
|
|
20240109,145400,166251190,4135,4135,4135,4135,0
|
|
20240109,145300,166251190,4135,4135,4135,4135,1
|
|
20240109,145200,166247055,4110,4110,4110,4110,0
|
|
20240109,145100,166247055,4110,4110,4110,4110,0
|
|
20240109,145000,166247055,4110,4110,4110,4110,77
|
|
20240109,144900,165930585,4135,4135,4135,4135,0
|
|
20240109,144800,165930585,4135,4135,4135,4135,0
|
|
20240109,144700,165930585,4135,4135,4135,4135,0
|
|
20240109,144600,165930585,4135,4135,4135,4135,0
|
|
20240109,144500,165930585,4135,4120,4135,4110,153
|
|
20240109,144400,165301695,4115,4115,4115,4115,0
|
|
20240109,144300,165301695,4115,4115,4115,4115,0
|
|
20240109,144200,165301695,4115,4115,4115,4115,0
|
|
20240109,144100,165301695,4115,4115,4115,4115,0
|
|
20240109,144000,165301695,4115,4115,4115,4115,18
|
|
20240109,143900,165227625,4115,4115,4115,4115,0
|
|
20240109,143800,165227625,4115,4115,4115,4115,29
|
|
20240109,143700,165108290,4110,4110,4110,4110,376
|
|
20240109,143600,163562930,4110,4110,4110,4110,2
|
|
20240109,143500,163554710,4110,4110,4110,4110,0
|
|
20240109,143400,163554710,4110,4110,4110,4110,0
|
|
20240109,143300,163554710,4110,4110,4110,4110,1
|
|
20240109,143200,163550600,4105,4105,4105,4105,21
|
|
20240109,143100,163464395,4105,4105,4105,4105,0
|
|
20240109,143000,163464395,4105,4105,4105,4105,2
|
|
20240109,142900,163456185,4110,4110,4110,4110,0
|
|
20240109,142800,163456185,4110,4110,4110,4110,10
|
|
20240109,142700,163415085,4110,4110,4110,4110,0
|
|
20240109,142600,163415085,4110,4110,4110,4110,0
|
|
20240109,142500,163415085,4110,4110,4110,4110,0
|
|
20240109,142400,163415085,4110,4110,4110,4110,0
|
|
20240109,142300,163415085,4110,4110,4110,4110,0
|
|
20240109,142200,163415085,4110,4110,4110,4110,0
|
|
20240109,142100,163415085,4110,4110,4110,4110,0
|
|
20240109,142000,163415085,4110,4110,4110,4110,211
|
|
20240109,141900,162547875,4110,4110,4110,4110,0
|
|
20240109,141800,162547875,4110,4110,4110,4110,3
|
|
20240109,141700,162535545,4110,4110,4110,4110,1
|
|
20240109,141600,162531435,4105,4105,4105,4105,0
|
|
20240109,141500,162531435,4105,4105,4105,4105,0
|
|
20240109,141400,162531435,4105,4105,4105,4105,0
|
|
20240109,141300,162531435,4105,4105,4105,4105,99
|
|
20240109,141200,162125040,4105,4105,4105,4105,1
|
|
20240109,141100,162120935,4100,4100,4100,4100,115
|
|
20240109,141000,161649435,4100,4100,4100,4100,0
|
|
20240109,140900,161649435,4100,4100,4100,4100,0
|
|
20240109,140800,161649435,4100,4090,4100,4090,49
|
|
20240109,140700,161449015,4100,4100,4100,4100,9
|
|
20240109,140600,161412115,4100,4100,4100,4100,0
|
|
20240109,140500,161412115,4100,4100,4100,4100,0
|
|
20240109,140400,161412115,4100,4100,4100,4100,9
|
|
20240109,140300,161375215,4105,4105,4105,4105,0
|
|
20240109,140200,161375215,4105,4105,4105,4105,0
|
|
20240109,140100,161375215,4105,4105,4105,4105,66
|
|
20240109,140000,161104285,4110,4110,4110,4110,3
|
|
20240109,135900,161091955,4105,4105,4105,4105,0
|
|
20240109,135800,161091955,4105,4105,4105,4105,0
|
|
20240109,135700,161091955,4105,4105,4105,4105,37
|
|
20240109,135600,160940070,4100,4100,4100,4100,1
|
|
20240109,135500,160935970,4105,4100,4105,4100,2
|
|
20240109,135400,160927765,4100,4100,4100,4100,0
|
|
20240109,135300,160927765,4100,4100,4100,4100,60
|
|
20240109,135200,160681765,4105,4105,4105,4105,0
|
|
20240109,135100,160681765,4105,4105,4105,4105,0
|
|
20240109,135000,160681765,4105,4105,4105,4105,0
|
|
20240109,134900,160681765,4105,4095,4105,4095,2
|
|
20240109,134800,160673565,4090,4090,4090,4090,0
|
|
20240109,134700,160673565,4090,4090,4095,4090,96
|
|
20240109,134600,160280455,4095,4095,4095,4095,0
|
|
20240109,134500,160280455,4095,4095,4095,4095,0
|
|
20240109,134400,160280455,4095,4095,4095,4095,0
|
|
20240109,134300,160280455,4095,4095,4095,4095,0
|
|
20240109,134200,160280455,4095,4090,4095,4090,3
|
|
20240109,134100,160268175,4095,4095,4095,4095,0
|
|
20240109,134000,160268175,4095,4085,4095,4085,9
|
|
20240109,133900,160231395,4080,4080,4080,4080,0
|
|
20240109,133800,160231395,4080,4080,4080,4080,1414
|
|
20240109,133700,154462275,4080,4090,4090,4080,3730
|
|
20240109,133600,139243845,4090,4085,4090,4085,480
|
|
20240109,133500,137281410,4080,4080,4080,4080,1
|
|
20240109,133400,137277330,4080,4080,4080,4080,0
|
|
20240109,133300,137277330,4080,4080,4080,4080,0
|
|
20240109,133200,137277330,4080,4080,4080,4080,0
|
|
20240109,133100,137277330,4080,4085,4085,4080,8
|
|
20240109,133000,137244685,4085,4085,4085,4085,29
|
|
20240109,132900,137126220,4085,4085,4085,4085,0
|
|
20240109,132800,137126220,4085,4085,4085,4085,2
|
|
20240109,132700,137118050,4085,4085,4085,4085,106
|
|
20240109,132600,136685040,4090,4090,4090,4090,129
|
|
20240109,132500,136157430,4090,4100,4100,4090,131
|
|
20240109,132400,135620430,4100,4100,4100,4100,3
|
|
20240109,132300,135608130,4100,4100,4100,4100,396
|
|
20240109,132200,133984530,4110,4110,4110,4110,0
|
|
20240109,132100,133984530,4110,4110,4110,4110,0
|
|
20240109,132000,133984530,4110,4110,4110,4110,0
|
|
20240109,131900,133984530,4110,4110,4110,4110,0
|
|
20240109,131800,133984530,4110,4110,4110,4110,0
|
|
20240109,131700,133984530,4110,4110,4110,4110,0
|
|
20240109,131600,133984530,4110,4110,4110,4110,0
|
|
20240109,131500,133984530,4110,4110,4110,4110,0
|
|
20240109,131400,133984530,4110,4110,4110,4110,0
|
|
20240109,131300,133984530,4110,4110,4110,4110,0
|
|
20240109,131200,133984530,4110,4110,4110,4110,0
|
|
20240109,131100,133984530,4110,4110,4110,4110,0
|
|
20240109,131000,133984530,4110,4110,4110,4110,2
|
|
20240109,130900,133976310,4110,4110,4110,4110,0
|
|
20240109,130800,133976310,4110,4110,4110,4110,0
|
|
20240109,130700,133976310,4110,4110,4110,4110,0
|
|
20240109,130600,133976310,4110,4110,4110,4110,13
|
|
20240109,130500,133922880,4110,4110,4110,4110,15
|
|
20240109,130400,133861230,4110,4110,4110,4110,0
|
|
20240109,130300,133861230,4110,4120,4120,4110,310
|
|
20240109,130200,132586130,4135,4135,4135,4135,0
|
|
20240109,130100,132586130,4135,4135,4135,4135,0
|
|
20240109,130000,132586130,4135,4135,4135,4135,0
|
|
20240109,125900,132586130,4135,4135,4135,4135,0
|
|
20240109,125800,132586130,4135,4135,4135,4135,0
|
|
20240109,125700,132586130,4135,4110,4135,4110,12
|
|
20240109,125600,132536775,4110,4110,4110,4110,10
|
|
20240109,125500,132495675,4110,4110,4110,4110,5
|
|
20240109,125400,132475125,4135,4135,4135,4135,0
|
|
20240109,125300,132475125,4135,4135,4135,4135,0
|
|
20240109,125200,132475125,4135,4135,4135,4135,0
|
|
20240109,125100,132475125,4135,4135,4135,4135,0
|
|
20240109,125000,132475125,4135,4135,4135,4135,0
|
|
20240109,124900,132475125,4135,4135,4135,4135,0
|
|
20240109,124800,132475125,4135,4135,4135,4135,4
|
|
20240109,124700,132458585,4095,4105,4105,4095,100
|
|
20240109,124600,132048805,4105,4105,4105,4105,0
|
|
20240109,124500,132048805,4105,4100,4105,4095,56
|
|
20240109,124400,131819420,4105,4105,4105,4105,1
|
|
20240109,124300,131815315,4100,4105,4105,4100,16
|
|
20240109,124200,131749670,4140,4140,4140,4140,0
|
|
20240109,124100,131749670,4140,4140,4140,4140,0
|
|
20240109,124000,131749670,4140,4140,4140,4140,0
|
|
20240109,123900,131749670,4140,4140,4140,4140,1
|
|
20240109,123800,131745530,4115,4115,4115,4115,1
|
|
20240109,123700,131741415,4105,4105,4105,4105,0
|
|
20240109,123600,131741415,4105,4105,4105,4105,119
|
|
20240109,123500,131252920,4105,4105,4105,4105,0
|
|
20240109,123400,131252920,4105,4105,4105,4105,10
|
|
20240109,123300,131211870,4105,4105,4105,4105,0
|
|
20240109,123200,131211870,4105,4105,4105,4105,0
|
|
20240109,123100,131211870,4105,4105,4105,4105,0
|
|
20240109,123000,131211870,4105,4105,4105,4105,0
|
|
20240109,122900,131211870,4105,4105,4105,4105,0
|
|
20240109,122800,131211870,4105,4105,4105,4105,0
|
|
20240109,122700,131211870,4105,4105,4105,4105,0
|
|
20240109,122600,131211870,4105,4105,4105,4105,0
|
|
20240109,122500,131211870,4105,4105,4105,4105,0
|
|
20240109,122400,131211870,4105,4105,4105,4105,0
|
|
20240109,122300,131211870,4105,4105,4105,4105,0
|
|
20240109,122200,131211870,4105,4105,4105,4105,0
|
|
20240109,122100,131211870,4105,4105,4105,4100,221
|
|
20240109,122000,130305715,4105,4105,4105,4105,0
|
|
20240109,121900,130305715,4105,4105,4105,4105,0
|
|
20240109,121800,130305715,4105,4105,4105,4105,0
|
|
20240109,121700,130305715,4105,4105,4105,4105,0
|
|
20240109,121600,130305715,4105,4105,4105,4105,0
|
|
20240109,121500,130305715,4105,4105,4105,4105,5
|
|
20240109,121400,130285190,4105,4105,4105,4105,0
|
|
20240109,121300,130285190,4105,4105,4105,4105,3
|
|
20240109,121200,130272875,4110,4110,4110,4110,108
|
|
20240109,121100,129828995,4115,4115,4115,4115,1
|
|
20240109,121000,129824880,4115,4115,4115,4115,0
|
|
20240109,120900,129824880,4115,4115,4115,4115,0
|
|
20240109,120800,129824880,4115,4115,4115,4115,0
|
|
20240109,120700,129824880,4115,4115,4115,4115,0
|
|
20240109,120600,129824880,4115,4115,4115,4115,0
|
|
20240109,120500,129824880,4115,4115,4115,4115,0
|
|
20240109,120400,129824880,4115,4115,4115,4115,23
|
|
20240109,120300,129730235,4125,4125,4125,4125,10
|
|
20240109,120200,129688985,4115,4120,4120,4115,12
|
|
20240109,120100,129639550,4120,4120,4120,4120,2
|
|
20240109,120000,129631310,4130,4130,4130,4130,0
|
|
20240109,115900,129631310,4130,4130,4130,4130,0
|
|
20240109,115800,129631310,4130,4130,4130,4130,0
|
|
20240109,115700,129631310,4130,4130,4130,4130,0
|
|
20240109,115600,129631310,4130,4130,4130,4130,0
|
|
20240109,115500,129631310,4130,4130,4130,4130,0
|
|
20240109,115400,129631310,4130,4130,4130,4130,0
|
|
20240109,115300,129631310,4130,4130,4130,4130,0
|
|
20240109,115200,129631310,4130,4135,4135,4130,97
|
|
20240109,115100,129230695,4140,4140,4140,4140,0
|
|
20240109,115000,129230695,4140,4140,4140,4140,0
|
|
20240109,114900,129230695,4140,4140,4140,4140,0
|
|
20240109,114800,129230695,4140,4140,4140,4140,0
|
|
20240109,114700,129230695,4140,4140,4140,4140,0
|
|
20240109,114600,129230695,4140,4140,4140,4140,0
|
|
20240109,114500,129230695,4140,4140,4140,4140,0
|
|
20240109,114400,129230695,4140,4140,4140,4140,0
|
|
20240109,114300,129230695,4140,4140,4140,4140,0
|
|
20240109,114200,129230695,4140,4140,4140,4140,0
|
|
20240109,114100,129230695,4140,4140,4140,4140,0
|
|
20240109,114000,129230695,4140,4140,4140,4140,0
|
|
20240109,113900,129230695,4140,4140,4140,4140,0
|
|
20240109,113800,129230695,4140,4140,4140,4140,0
|
|
20240109,113700,129230695,4140,4140,4140,4140,0
|
|
20240109,113600,129230695,4140,4140,4140,4140,0
|
|
20240109,113500,129230695,4140,4140,4140,4140,0
|
|
20240109,113400,129230695,4140,4140,4140,4140,35
|
|
20240109,113300,129085795,4150,4150,4150,4150,0
|
|
20240109,113200,129085795,4150,4150,4150,4150,10
|
|
20240109,113100,129044295,4145,4145,4145,4145,0
|
|
20240109,113000,129044295,4145,4145,4145,4145,0
|
|
20240109,112900,129044295,4145,4145,4145,4145,0
|
|
20240109,112800,129044295,4145,4145,4145,4145,121
|
|
20240109,112700,128542750,4155,4155,4155,4155,2
|
|
20240109,112600,128534440,4150,4150,4150,4150,0
|
|
20240109,112500,128534440,4150,4160,4160,4150,1000
|
|
20240109,112400,124383290,4160,4160,4160,4160,1
|
|
20240109,112300,124379130,4160,4160,4160,4160,0
|
|
20240109,112200,124379130,4160,4160,4160,4160,25
|
|
20240109,112100,124275130,4165,4165,4165,4165,0
|
|
20240109,112000,124275130,4165,4165,4165,4165,0
|
|
20240109,111900,124275130,4165,4165,4165,4165,1
|
|
20240109,111800,124270965,4160,4150,4160,4150,162
|
|
20240109,111700,123597345,4150,4150,4150,4150,0
|
|
20240109,111600,123597345,4150,4150,4150,4150,0
|
|
20240109,111500,123597345,4150,4150,4150,4150,0
|
|
20240109,111400,123597345,4150,4145,4150,4145,90
|
|
20240109,111300,123224290,4145,4145,4145,4145,0
|
|
20240109,111200,123224290,4145,4145,4145,4145,25
|
|
20240109,111100,123120665,4150,4150,4150,4150,0
|
|
20240109,111000,123120665,4150,4150,4150,4150,0
|
|
20240109,110900,123120665,4150,4150,4150,4150,0
|
|
20240109,110800,123120665,4150,4150,4150,4150,0
|
|
20240109,110700,123120665,4150,4150,4150,4150,0
|
|
20240109,110600,123120665,4150,4150,4150,4150,0
|
|
20240109,110500,123120665,4150,4150,4150,4150,0
|
|
20240109,110400,123120665,4150,4150,4150,4150,1
|
|
20240109,110300,123116515,4150,4150,4150,4150,0
|
|
20240109,110200,123116515,4150,4150,4150,4150,1
|
|
20240109,110100,123112365,4160,4150,4160,4150,10
|
|
20240109,110000,123070775,4140,4140,4140,4140,147
|
|
20240109,105900,122462195,4140,4140,4140,4140,0
|
|
20240109,105800,122462195,4140,4140,4140,4140,0
|
|
20240109,105700,122462195,4140,4140,4140,4140,0
|
|
20240109,105600,122462195,4140,4140,4140,4140,0
|
|
20240109,105500,122462195,4140,4140,4140,4140,0
|
|
20240109,105400,122462195,4140,4140,4140,4140,3
|
|
20240109,105300,122449775,4140,4135,4160,4135,1687
|
|
20240109,105200,115432065,4155,4135,4155,4135,10
|
|
20240109,105100,115390555,4155,4135,4160,4130,46
|
|
20240109,105000,115200235,4155,4120,4155,4120,8
|
|
20240109,104900,115167190,4120,4120,4155,4120,7
|
|
20240109,104800,115138315,4120,4120,4155,4120,7
|
|
20240109,104700,115109440,4120,4120,4120,4120,5
|
|
20240109,104600,115088840,4120,4120,4155,4120,5
|
|
20240109,104500,115068205,4120,4130,4155,4120,6
|
|
20240109,104400,115043430,4125,4125,4125,4125,0
|
|
20240109,104300,115043430,4125,4150,4150,4125,3
|
|
20240109,104200,115031005,4150,4120,4150,4115,337
|
|
20240109,104100,113636200,4125,4130,4130,4125,25
|
|
20240109,104000,113533020,4135,4135,4135,4135,90
|
|
20240109,103900,113160870,4145,4145,4145,4145,1
|
|
20240109,103800,113156725,4145,4145,4145,4145,0
|
|
20240109,103700,113156725,4145,4145,4145,4145,1
|
|
20240109,103600,113152580,4145,4140,4145,4140,12
|
|
20240109,103500,113102890,4150,4150,4150,4145,210
|
|
20240109,103400,112231395,4150,4150,4150,4150,100
|
|
20240109,103300,111816395,4125,4125,4125,4125,0
|
|
20240109,103200,111816395,4125,4125,4125,4125,138
|
|
20240109,103100,111247145,4125,4125,4125,4125,0
|
|
20240109,103000,111247145,4125,4125,4125,4125,11
|
|
20240109,102900,111201770,4120,4120,4120,4120,0
|
|
20240109,102800,111201770,4120,4125,4125,4120,4
|
|
20240109,102700,111185285,4125,4120,4125,4120,6
|
|
20240109,102600,111160545,4120,4120,4120,4120,4
|
|
20240109,102500,111144065,4150,4115,4150,4115,60
|
|
20240109,102400,110895800,4110,4110,4110,4110,0
|
|
20240109,102300,110895800,4110,4110,4110,4110,0
|
|
20240109,102200,110895800,4110,4100,4125,4100,9
|
|
20240109,102100,110858860,4125,4085,4125,4085,10974
|
|
20240109,102000,65948155,4075,4075,4075,4075,302
|
|
20240109,101900,64717505,4075,4075,4075,4075,0
|
|
20240109,101800,64717505,4075,4065,4075,4065,259
|
|
20240109,101700,63664660,4090,4080,4090,4050,1398
|
|
20240109,101600,57984480,4090,4090,4090,4090,0
|
|
20240109,101500,57984480,4090,4090,4090,4090,11
|
|
20240109,101400,57939490,4090,4090,4090,4090,97
|
|
20240109,101300,57542760,4090,4085,4090,4085,51
|
|
20240109,101200,57334380,4115,4095,4115,4095,2
|
|
20240109,101100,57326170,4090,4090,4090,4090,0
|
|
20240109,101000,57326170,4090,4090,4090,4090,0
|
|
20240109,100900,57326170,4090,4090,4090,4090,0
|
|
20240109,100800,57326170,4090,4090,4090,4090,1
|
|
20240109,100700,57322080,4100,4100,4100,4100,2
|
|
20240109,100600,57313880,4085,4085,4085,4085,0
|
|
20240109,100500,57313880,4085,4085,4085,4085,0
|
|
20240109,100400,57313880,4085,4095,4095,4085,151
|
|
20240109,100300,56697035,4105,4105,4105,4105,20
|
|
20240109,100200,56614935,4115,4115,4115,4115,0
|
|
20240109,100100,56614935,4115,4100,4115,4100,16
|
|
20240109,100000,56549305,4085,4100,4115,4085,241
|
|
20240109,095900,55564655,4095,4095,4115,4095,24
|
|
20240109,095800,55466135,4085,4090,4090,4085,134
|
|
20240109,095700,54918080,4090,4115,4115,4025,4156
|
|
20240109,095600,37944045,4120,4120,4120,4120,4
|
|
20240109,095500,37927565,4115,4120,4120,4115,986
|
|
20240109,095400,33869315,4145,4140,4145,4140,92
|
|
20240109,095300,33488195,4120,4120,4120,4120,0
|
|
20240109,095200,33488195,4120,4120,4120,4120,20
|
|
20240109,095100,33405795,4120,4120,4120,4120,0
|
|
20240109,095000,33405795,4120,4120,4120,4120,0
|
|
20240109,094900,33405795,4120,4160,4160,4120,1331
|
|
20240109,094800,27901650,4150,4150,4150,4150,0
|
|
20240109,094700,27901650,4150,4150,4150,4150,94
|
|
20240109,094600,27511550,4160,4160,4160,4160,36
|
|
20240109,094500,27361790,4170,4170,4170,4170,0
|
|
20240109,094400,27361790,4170,4170,4170,4170,0
|
|
20240109,094300,27361790,4170,4170,4170,4170,1
|
|
20240109,094200,27357620,4160,4160,4160,4160,0
|
|
20240109,094100,27357620,4160,4160,4160,4160,0
|
|
20240109,094000,27357620,4160,4160,4160,4160,0
|
|
20240109,093900,27357620,4160,4170,4170,4160,17
|
|
20240109,093800,27286830,4180,4180,4180,4180,0
|
|
20240109,093700,27286830,4180,4180,4180,4180,0
|
|
20240109,093600,27286830,4180,4180,4180,4180,0
|
|
20240109,093500,27286830,4180,4180,4180,4180,18
|
|
20240109,093400,27211590,4170,4180,4180,4170,252
|
|
20240109,093300,26160740,4175,4175,4175,4175,137
|
|
20240109,093200,25588765,4175,4175,4175,4175,0
|
|
20240109,093100,25588765,4175,4175,4175,4175,501
|
|
20240109,093000,23497090,4170,4170,4175,4170,121
|
|
20240109,092900,22991925,4170,4170,4170,4170,243
|
|
20240109,092800,21978615,4170,4170,4170,4170,7
|
|
20240109,092700,21949425,4170,4170,4170,4170,0
|
|
20240109,092600,21949425,4170,4170,4170,4170,0
|
|
20240109,092500,21949425,4170,4170,4170,4170,5
|
|
20240109,092400,21928575,4170,4165,4170,4165,96
|
|
20240109,092300,21528415,4160,4165,4175,4160,132
|
|
20240109,092200,20977495,4160,4160,4160,4160,0
|
|
20240109,092100,20977495,4160,4160,4160,4160,537
|
|
20240109,092000,18743575,4165,4165,4165,4165,0
|
|
20240109,091900,18743575,4165,4155,4165,4155,40
|
|
20240109,091800,18577340,4155,4155,4155,4155,1
|
|
20240109,091700,18573185,4155,4155,4155,4155,1
|
|
20240109,091600,18569030,4140,4140,4140,4140,0
|
|
20240109,091500,18569030,4140,4140,4140,4140,0
|
|
20240109,091400,18569030,4140,4140,4140,4140,1
|
|
20240109,091300,18564890,4140,4140,4140,4140,31
|
|
20240109,091200,18436550,4140,4140,4140,4140,0
|
|
20240109,091100,18436550,4140,4145,4145,4140,108
|
|
20240109,091000,17989040,4175,4175,4175,4175,355
|
|
20240109,090900,16506915,4180,4180,4180,4180,800
|
|
20240109,090800,13162915,4170,4175,4175,4170,2108
|
|
20240109,090700,4369635,4175,4175,4175,4175,11
|
|
20240109,090600,4323710,4175,4175,4175,4175,38
|
|
20240109,090500,4165060,4175,4170,4175,4170,405
|
|
20240109,090400,2474745,4170,4170,4170,4170,50
|
|
20240109,090300,2266245,4190,4190,4190,4190,0
|
|
20240109,090200,2266245,4190,4190,4190,4190,0
|
|
20240109,090100,2266245,4190,4190,4190,4190,0
|
|
20240109,090000,2266245,4190,4190,4190,4190,424
|