682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201900,120477335,3630,3630,3630,3630,293
|
|
20240108,201800,120477335,3630,3630,3630,3630,0
|
|
20240108,201700,120477335,3630,3630,3630,3630,0
|
|
20240108,201600,120477335,3630,3630,3630,3630,0
|
|
20240108,201500,120477335,3630,3630,3630,3630,0
|
|
20240108,201400,120477335,3630,3630,3630,3630,0
|
|
20240108,201300,120477335,3630,3630,3630,3630,0
|
|
20240108,201200,120477335,3630,3630,3630,3630,0
|
|
20240108,201100,120477335,3630,3630,3630,3630,0
|
|
20240108,201000,120477335,3630,3630,3630,3630,0
|
|
20240108,200900,120477335,3630,3630,3630,3630,0
|
|
20240108,200800,120477335,3630,3630,3630,3630,0
|
|
20240108,200700,120477335,3630,3630,3630,3630,0
|
|
20240108,200600,120477335,3630,3630,3630,3630,0
|
|
20240108,200500,120477335,3630,3630,3630,3630,0
|
|
20240108,200400,120477335,3630,3630,3630,3630,0
|
|
20240108,200300,120477335,3630,3630,3630,3630,0
|
|
20240108,200200,120477335,3630,3630,3630,3630,0
|
|
20240108,200100,120477335,3630,3630,3630,3630,0
|
|
20240108,200000,120477335,3630,3630,3630,3630,0
|
|
20240108,195900,120477335,3630,3630,3630,3630,0
|
|
20240108,195800,120477335,3630,3630,3630,3630,0
|
|
20240108,195700,120477335,3630,3630,3630,3630,0
|
|
20240108,195600,120477335,3630,3630,3630,3630,0
|
|
20240108,195500,120477335,3630,3630,3630,3630,0
|
|
20240108,195400,120477335,3630,3630,3630,3630,0
|
|
20240108,195300,120477335,3630,3630,3630,3630,0
|
|
20240108,195200,120477335,3630,3630,3630,3630,0
|
|
20240108,195100,120477335,3630,3630,3630,3630,0
|
|
20240108,195000,120477335,3630,3630,3630,3630,0
|
|
20240108,194900,120477335,3630,3630,3630,3630,293
|
|
20240108,194800,120477335,3630,3630,3630,3630,0
|
|
20240108,194700,120477335,3630,3630,3630,3630,0
|
|
20240108,194600,120477335,3630,3630,3630,3630,0
|
|
20240108,194500,120477335,3630,3630,3630,3630,0
|
|
20240108,194400,120477335,3630,3630,3630,3630,0
|
|
20240108,194300,120477335,3630,3630,3630,3630,0
|
|
20240108,194200,120477335,3630,3630,3630,3630,0
|
|
20240108,194100,120477335,3630,3630,3630,3630,0
|
|
20240108,194000,120477335,3630,3630,3630,3630,0
|
|
20240108,193900,120477335,3630,3630,3630,3630,0
|
|
20240108,193800,120477335,3630,3630,3630,3630,0
|
|
20240108,193700,120477335,3630,3630,3630,3630,0
|
|
20240108,193600,120477335,3630,3630,3630,3630,0
|
|
20240108,193500,120477335,3630,3630,3630,3630,0
|
|
20240108,193400,120477335,3630,3630,3630,3630,0
|
|
20240108,193300,120477335,3630,3630,3630,3630,0
|
|
20240108,193200,120477335,3630,3630,3630,3630,0
|
|
20240108,193100,120477335,3630,3630,3630,3630,0
|
|
20240108,193000,120477335,3630,3630,3630,3630,0
|
|
20240108,192900,120477335,3630,3630,3630,3630,0
|
|
20240108,192800,120477335,3630,3630,3630,3630,0
|
|
20240108,192700,120477335,3630,3630,3630,3630,0
|
|
20240108,192600,120477335,3630,3630,3630,3630,0
|
|
20240108,192500,120477335,3630,3630,3630,3630,0
|
|
20240108,192400,120477335,3630,3630,3630,3630,0
|
|
20240108,192300,120477335,3630,3630,3630,3630,0
|
|
20240108,192200,120477335,3630,3630,3630,3630,0
|
|
20240108,192100,120477335,3630,3630,3630,3630,0
|
|
20240108,192000,120477335,3630,3630,3630,3630,0
|
|
20240108,191900,120477335,3630,3630,3630,3630,293
|
|
20240108,191800,120477335,3630,3630,3630,3630,0
|
|
20240108,191700,120477335,3630,3630,3630,3630,0
|
|
20240108,191600,120477335,3630,3630,3630,3630,0
|
|
20240108,191500,120477335,3630,3630,3630,3630,0
|
|
20240108,191400,120477335,3630,3630,3630,3630,0
|
|
20240108,191300,120477335,3630,3630,3630,3630,0
|
|
20240108,191200,120477335,3630,3630,3630,3630,0
|
|
20240108,191100,120477335,3630,3630,3630,3630,0
|
|
20240108,191000,120477335,3630,3630,3630,3630,0
|
|
20240108,190900,120477335,3630,3630,3630,3630,0
|
|
20240108,190800,120477335,3630,3630,3630,3630,0
|
|
20240108,190700,120477335,3630,3630,3630,3630,0
|
|
20240108,190600,120477335,3630,3630,3630,3630,0
|
|
20240108,190500,120477335,3630,3630,3630,3630,0
|
|
20240108,190400,120477335,3630,3630,3630,3630,0
|
|
20240108,190300,120477335,3630,3630,3630,3630,0
|
|
20240108,190200,120477335,3630,3630,3630,3630,0
|
|
20240108,190100,120477335,3630,3630,3630,3630,0
|
|
20240108,190000,120477335,3630,3630,3630,3630,0
|
|
20240108,185900,120477335,3630,3630,3630,3630,0
|
|
20240108,185800,120477335,3630,3630,3630,3630,0
|
|
20240108,185700,120477335,3630,3630,3630,3630,0
|
|
20240108,185600,120477335,3630,3630,3630,3630,0
|
|
20240108,185500,120477335,3630,3630,3630,3630,0
|
|
20240108,185400,120477335,3630,3630,3630,3630,0
|
|
20240108,185300,120477335,3630,3630,3630,3630,0
|
|
20240108,185200,120477335,3630,3630,3630,3630,0
|
|
20240108,185100,120477335,3630,3630,3630,3630,0
|
|
20240108,185000,120477335,3630,3630,3630,3630,0
|
|
20240108,184900,120477335,3630,3630,3630,3630,293
|
|
20240108,184800,120477335,3630,3630,3630,3630,0
|
|
20240108,184700,120477335,3630,3630,3630,3630,0
|
|
20240108,184600,120477335,3630,3630,3630,3630,0
|
|
20240108,184500,120477335,3630,3630,3630,3630,0
|
|
20240108,184400,120477335,3630,3630,3630,3630,0
|
|
20240108,184300,120477335,3630,3630,3630,3630,0
|
|
20240108,184200,120477335,3630,3630,3630,3630,0
|
|
20240108,184100,120477335,3630,3630,3630,3630,0
|
|
20240108,184000,120477335,3630,3630,3630,3630,0
|
|
20240108,183900,120477335,3630,3630,3630,3630,0
|
|
20240108,183800,120477335,3630,3630,3630,3630,0
|
|
20240108,183700,120477335,3630,3630,3630,3630,0
|
|
20240108,183600,120477335,3630,3630,3630,3630,0
|
|
20240108,183500,120477335,3630,3630,3630,3630,0
|
|
20240108,183400,120477335,3630,3630,3630,3630,0
|
|
20240108,183300,120477335,3630,3630,3630,3630,0
|
|
20240108,183200,120477335,3630,3630,3630,3630,0
|
|
20240108,183100,120477335,3630,3630,3630,3630,0
|
|
20240108,183000,120477335,3630,3630,3630,3630,0
|
|
20240108,182900,120477335,3630,3630,3630,3630,0
|
|
20240108,182800,120477335,3630,3630,3630,3630,0
|
|
20240108,182700,120477335,3630,3630,3630,3630,0
|
|
20240108,182600,120477335,3630,3630,3630,3630,0
|
|
20240108,182500,120477335,3630,3630,3630,3630,0
|
|
20240108,182400,120477335,3630,3630,3630,3630,0
|
|
20240108,182300,120477335,3630,3630,3630,3630,0
|
|
20240108,182200,120477335,3630,3630,3630,3630,0
|
|
20240108,182100,120477335,3630,3630,3630,3630,0
|
|
20240108,182000,120477335,3630,3630,3630,3630,0
|
|
20240108,181900,120477335,3630,3630,3630,3630,293
|
|
20240108,181800,120477335,3630,3630,3630,3630,0
|
|
20240108,181700,120477335,3630,3630,3630,3630,0
|
|
20240108,181600,120477335,3630,3630,3630,3630,0
|
|
20240108,181500,120477335,3630,3630,3630,3630,0
|
|
20240108,181400,120477335,3630,3630,3630,3630,0
|
|
20240108,181300,120477335,3630,3630,3630,3630,0
|
|
20240108,181200,120477335,3630,3630,3630,3630,0
|
|
20240108,181100,120477335,3630,3630,3630,3630,0
|
|
20240108,181000,120477335,3630,3630,3630,3630,0
|
|
20240108,180900,120477335,3630,3630,3630,3630,0
|
|
20240108,180800,120477335,3630,3630,3630,3630,0
|
|
20240108,180700,120477335,3630,3630,3630,3630,0
|
|
20240108,180600,120477335,3630,3630,3630,3630,0
|
|
20240108,180500,120477335,3630,3630,3630,3630,0
|
|
20240108,180400,120477335,3630,3630,3630,3630,0
|
|
20240108,180300,120477335,3630,3630,3630,3630,0
|
|
20240108,180200,120477335,3630,3630,3630,3630,0
|
|
20240108,180100,120477335,3630,3630,3630,3630,0
|
|
20240108,180000,120477335,3630,3630,3630,3630,0
|
|
20240108,175900,120477335,3630,3630,3630,3630,0
|
|
20240108,175800,120477335,3630,3630,3630,3630,0
|
|
20240108,175700,120477335,3630,3630,3630,3630,0
|
|
20240108,175600,120477335,3630,3630,3630,3630,0
|
|
20240108,175500,120477335,3630,3630,3630,3630,0
|
|
20240108,175400,120477335,3630,3630,3630,3630,0
|
|
20240108,175300,120477335,3630,3630,3630,3630,0
|
|
20240108,175200,120477335,3630,3630,3630,3630,0
|
|
20240108,175100,120477335,3630,3630,3630,3630,0
|
|
20240108,175000,120477335,3630,3630,3630,3630,0
|
|
20240108,174900,120477335,3630,3630,3630,3630,293
|
|
20240108,174800,120477335,3630,3630,3630,3630,0
|
|
20240108,174700,120477335,3630,3630,3630,3630,0
|
|
20240108,174600,120477335,3630,3630,3630,3630,0
|
|
20240108,174500,120477335,3630,3630,3630,3630,0
|
|
20240108,174400,120477335,3630,3630,3630,3630,0
|
|
20240108,174300,120477335,3630,3630,3630,3630,0
|
|
20240108,174200,120477335,3630,3630,3630,3630,0
|
|
20240108,174100,120477335,3630,3630,3630,3630,0
|
|
20240108,174000,120477335,3630,3630,3630,3630,0
|
|
20240108,173900,120477335,3630,3630,3630,3630,0
|
|
20240108,173800,120477335,3630,3630,3630,3630,0
|
|
20240108,173700,120477335,3630,3630,3630,3630,0
|
|
20240108,173600,120477335,3630,3630,3630,3630,0
|
|
20240108,173500,120477335,3630,3630,3630,3630,0
|
|
20240108,173400,120477335,3630,3630,3630,3630,0
|
|
20240108,173300,120477335,3630,3630,3630,3630,0
|
|
20240108,173200,120477335,3630,3630,3630,3630,0
|
|
20240108,173100,120477335,3630,3630,3630,3630,0
|
|
20240108,173000,120477335,3630,3630,3630,3630,0
|
|
20240108,172900,120477335,3630,3630,3630,3630,0
|
|
20240108,172800,120477335,3630,3630,3630,3630,0
|
|
20240108,172700,120477335,3630,3630,3630,3630,0
|
|
20240108,172600,120477335,3630,3630,3630,3630,0
|
|
20240108,172500,120477335,3630,3630,3630,3630,0
|
|
20240108,172400,120477335,3630,3630,3630,3630,0
|
|
20240108,172300,120477335,3630,3630,3630,3630,0
|
|
20240108,172200,120477335,3630,3630,3630,3630,0
|
|
20240108,172100,120477335,3630,3630,3630,3630,0
|
|
20240108,172000,120477335,3630,3630,3630,3630,0
|
|
20240108,171900,120477335,3630,3630,3630,3630,293
|
|
20240108,171800,120477335,3630,3630,3630,3630,0
|
|
20240108,171700,120477335,3630,3630,3630,3630,0
|
|
20240108,171600,120477335,3630,3630,3630,3630,0
|
|
20240108,171500,120477335,3630,3630,3630,3630,0
|
|
20240108,171400,120477335,3630,3630,3630,3630,0
|
|
20240108,171300,120477335,3630,3630,3630,3630,0
|
|
20240108,171200,120477335,3630,3630,3630,3630,0
|
|
20240108,171100,120477335,3630,3630,3630,3630,0
|
|
20240108,171000,120477335,3630,3630,3630,3630,0
|
|
20240108,170900,120477335,3630,3630,3630,3630,0
|
|
20240108,170800,120477335,3630,3630,3630,3630,0
|
|
20240108,170700,120477335,3630,3630,3630,3630,0
|
|
20240108,170600,120477335,3630,3630,3630,3630,0
|
|
20240108,170500,120477335,3630,3630,3630,3630,0
|
|
20240108,170400,120477335,3630,3630,3630,3630,0
|
|
20240108,170300,120477335,3630,3630,3630,3630,0
|
|
20240108,170200,120477335,3630,3630,3630,3630,0
|
|
20240108,170100,120477335,3630,3630,3630,3630,0
|
|
20240108,170000,120477335,3630,3630,3630,3630,0
|
|
20240108,165900,120477335,3630,3630,3630,3630,0
|
|
20240108,165800,120477335,3630,3630,3630,3630,0
|
|
20240108,165700,120477335,3630,3630,3630,3630,0
|
|
20240108,165600,120477335,3630,3630,3630,3630,0
|
|
20240108,165500,120477335,3630,3630,3630,3630,0
|
|
20240108,165400,120477335,3630,3630,3630,3630,0
|
|
20240108,165300,120477335,3630,3630,3630,3630,0
|
|
20240108,165200,120477335,3630,3630,3630,3630,0
|
|
20240108,165100,120477335,3630,3630,3630,3630,0
|
|
20240108,165000,120477335,3630,3630,3630,3630,0
|
|
20240108,164900,120477335,3630,3630,3630,3630,293
|
|
20240108,164800,120477335,3630,3630,3630,3630,0
|
|
20240108,164700,120477335,3630,3630,3630,3630,0
|
|
20240108,164600,120477335,3630,3630,3630,3630,0
|
|
20240108,164500,120477335,3630,3630,3630,3630,0
|
|
20240108,164400,120477335,3630,3630,3630,3630,0
|
|
20240108,164300,120477335,3630,3630,3630,3630,0
|
|
20240108,164200,120477335,3630,3630,3630,3630,0
|
|
20240108,164100,120477335,3630,3630,3630,3630,0
|
|
20240108,164000,120477335,3630,3630,3630,3630,0
|
|
20240108,163900,120477335,3630,3630,3630,3630,0
|
|
20240108,163800,120477335,3630,3630,3630,3630,0
|
|
20240108,163700,120477335,3630,3630,3630,3630,0
|
|
20240108,163600,120477335,3630,3630,3630,3630,0
|
|
20240108,163500,120477335,3630,3630,3630,3630,0
|
|
20240108,163400,120477335,3630,3630,3630,3630,0
|
|
20240108,163300,120477335,3630,3630,3630,3630,0
|
|
20240108,163200,120477335,3630,3630,3630,3630,0
|
|
20240108,163100,120477335,3630,3630,3630,3630,0
|
|
20240108,163000,120477335,3630,3630,3630,3630,0
|
|
20240108,162900,120477335,3630,3630,3630,3630,0
|
|
20240108,162800,120477335,3630,3630,3630,3630,0
|
|
20240108,162700,120477335,3630,3630,3630,3630,0
|
|
20240108,162600,120477335,3630,3630,3630,3630,0
|
|
20240108,162500,120477335,3630,3630,3630,3630,0
|
|
20240108,162400,120477335,3630,3630,3630,3630,0
|
|
20240108,162300,120477335,3630,3630,3630,3630,0
|
|
20240108,162200,120477335,3630,3630,3630,3630,0
|
|
20240108,162100,120477335,3630,3630,3630,3630,0
|
|
20240108,162000,120477335,3630,3630,3630,3630,0
|
|
20240108,161900,120477335,3630,3630,3630,3630,293
|
|
20240108,161800,120477335,3630,3630,3630,3630,0
|
|
20240108,161700,120477335,3630,3630,3630,3630,0
|
|
20240108,161600,120477335,3630,3630,3630,3630,0
|
|
20240108,161500,120477335,3630,3630,3630,3630,0
|
|
20240108,161400,120477335,3630,3630,3630,3630,0
|
|
20240108,161300,120477335,3630,3630,3630,3630,0
|
|
20240108,161200,120477335,3630,3630,3630,3630,0
|
|
20240108,161100,120477335,3630,3630,3630,3630,0
|
|
20240108,161000,120477335,3630,3630,3630,3630,0
|
|
20240108,160900,120477335,3630,3630,3630,3630,0
|
|
20240108,160800,120477335,3630,3630,3630,3630,0
|
|
20240108,160700,120477335,3630,3630,3630,3630,0
|
|
20240108,160600,120477335,3630,3630,3630,3630,0
|
|
20240108,160500,120477335,3630,3630,3630,3630,0
|
|
20240108,160400,120477335,3630,3630,3630,3630,0
|
|
20240108,160300,120477335,3630,3630,3630,3630,0
|
|
20240108,160200,120477335,3630,3630,3630,3630,0
|
|
20240108,160100,120477335,3630,3630,3630,3630,0
|
|
20240108,160000,120477335,3630,3630,3630,3630,0
|
|
20240108,155900,120477335,3630,3630,3630,3630,0
|
|
20240108,155800,120477335,3630,3630,3630,3630,0
|
|
20240108,155700,120477335,3630,3630,3630,3630,0
|
|
20240108,155600,120477335,3630,3630,3630,3630,0
|
|
20240108,155500,120477335,3630,3630,3630,3630,0
|
|
20240108,155400,120477335,3630,3630,3630,3630,0
|
|
20240108,155300,120477335,3630,3630,3630,3630,0
|
|
20240108,155200,120477335,3630,3630,3630,3630,0
|
|
20240108,155100,120477335,3630,3630,3630,3630,0
|
|
20240108,155000,120477335,3630,3630,3630,3630,0
|
|
20240108,154900,120477335,3630,3630,3630,3630,293
|
|
20240108,154800,120477335,3630,3630,3630,3630,0
|
|
20240108,154700,120477335,3630,3630,3630,3630,0
|
|
20240108,154600,120477335,3630,3630,3630,3630,0
|
|
20240108,154500,120477335,3630,3630,3630,3630,0
|
|
20240108,154400,120477335,3630,3630,3630,3630,0
|
|
20240108,154300,120477335,3630,3630,3630,3630,0
|
|
20240108,154200,120477335,3630,3630,3630,3630,0
|
|
20240108,154100,120477335,3630,3630,3630,3630,0
|
|
20240108,154000,120477335,3630,3630,3630,3630,0
|
|
20240108,153900,120477335,3630,3630,3630,3630,0
|
|
20240108,153800,120477335,3630,3630,3630,3630,0
|
|
20240108,153700,120477335,3630,3630,3630,3630,0
|
|
20240108,153600,120477335,3630,3630,3630,3630,0
|
|
20240108,153500,120477335,3630,3630,3630,3630,0
|
|
20240108,153400,120477335,3630,3630,3630,3630,0
|
|
20240108,153300,120477335,3630,3630,3630,3630,0
|
|
20240108,153200,120477335,3630,3630,3630,3630,0
|
|
20240108,153100,120477335,3630,3630,3630,3630,0
|
|
20240108,153000,120477335,3630,3630,3630,3630,293
|
|
20240108,152900,119413745,3630,3630,3630,3630,0
|
|
20240108,152800,119413745,3630,3630,3630,3630,0
|
|
20240108,152700,119413745,3630,3630,3630,3630,0
|
|
20240108,152600,119413745,3630,3630,3630,3630,0
|
|
20240108,152500,119413745,3630,3630,3630,3630,0
|
|
20240108,152400,119413745,3630,3630,3630,3630,0
|
|
20240108,152300,119413745,3630,3630,3630,3630,0
|
|
20240108,152200,119413745,3630,3630,3630,3630,0
|
|
20240108,152100,119413745,3630,3630,3630,3630,0
|
|
20240108,152000,119413745,3630,3630,3630,3630,0
|
|
20240108,151900,119413745,3630,3630,3630,3630,137
|
|
20240108,151800,118916435,3630,3630,3630,3630,0
|
|
20240108,151700,118916435,3630,3630,3630,3630,0
|
|
20240108,151600,118916435,3630,3630,3630,3630,0
|
|
20240108,151500,118916435,3630,3630,3630,3630,127
|
|
20240108,151400,118455425,3630,3630,3630,3630,0
|
|
20240108,151300,118455425,3630,3630,3630,3630,0
|
|
20240108,151200,118455425,3630,3630,3630,3630,10
|
|
20240108,151100,118419125,3630,3630,3630,3630,100
|
|
20240108,151000,118056125,3630,3630,3630,3630,0
|
|
20240108,150900,118056125,3630,3630,3630,3630,300
|
|
20240108,150800,116967125,3630,3625,3630,3625,28
|
|
20240108,150700,116865610,3625,3625,3625,3625,614
|
|
20240108,150600,114639860,3625,3625,3625,3625,26
|
|
20240108,150500,114545610,3625,3625,3625,3625,0
|
|
20240108,150400,114545610,3625,3625,3625,3625,0
|
|
20240108,150300,114545610,3625,3625,3625,3625,0
|
|
20240108,150200,114545610,3625,3620,3625,3620,185
|
|
20240108,150100,113875895,3620,3620,3620,3620,0
|
|
20240108,150000,113875895,3620,3620,3620,3620,38
|
|
20240108,145900,113738335,3620,3620,3620,3620,618
|
|
20240108,145800,111501175,3620,3620,3620,3620,0
|
|
20240108,145700,111501175,3620,3620,3620,3620,0
|
|
20240108,145600,111501175,3620,3620,3620,3620,0
|
|
20240108,145500,111501175,3620,3620,3620,3620,0
|
|
20240108,145400,111501175,3620,3620,3620,3620,25
|
|
20240108,145300,111410675,3620,3620,3620,3620,40
|
|
20240108,145200,111265875,3620,3620,3620,3620,1
|
|
20240108,145100,111262255,3625,3625,3625,3625,0
|
|
20240108,145000,111262255,3625,3625,3625,3625,0
|
|
20240108,144900,111262255,3625,3625,3625,3625,0
|
|
20240108,144800,111262255,3625,3625,3625,3625,0
|
|
20240108,144700,111262255,3625,3625,3625,3625,0
|
|
20240108,144600,111262255,3625,3620,3625,3620,6
|
|
20240108,144500,111240530,3625,3625,3625,3625,0
|
|
20240108,144400,111240530,3625,3625,3625,3625,0
|
|
20240108,144300,111240530,3625,3625,3625,3625,0
|
|
20240108,144200,111240530,3625,3625,3625,3625,0
|
|
20240108,144100,111240530,3625,3625,3625,3625,0
|
|
20240108,144000,111240530,3625,3625,3625,3625,0
|
|
20240108,143900,111240530,3625,3625,3625,3625,0
|
|
20240108,143800,111240530,3625,3625,3625,3625,0
|
|
20240108,143700,111240530,3625,3625,3625,3625,0
|
|
20240108,143600,111240530,3625,3625,3625,3625,0
|
|
20240108,143500,111240530,3625,3625,3625,3625,0
|
|
20240108,143400,111240530,3625,3625,3625,3625,16
|
|
20240108,143300,111182530,3625,3625,3625,3625,0
|
|
20240108,143200,111182530,3625,3620,3625,3620,350
|
|
20240108,143100,109915525,3625,3625,3625,3625,0
|
|
20240108,143000,109915525,3625,3625,3625,3625,0
|
|
20240108,142900,109915525,3625,3625,3625,3625,0
|
|
20240108,142800,109915525,3625,3625,3625,3625,0
|
|
20240108,142700,109915525,3625,3625,3625,3625,0
|
|
20240108,142600,109915525,3625,3625,3625,3625,0
|
|
20240108,142500,109915525,3625,3625,3625,3625,0
|
|
20240108,142400,109915525,3625,3625,3625,3625,0
|
|
20240108,142300,109915525,3625,3625,3625,3625,95
|
|
20240108,142200,109571150,3625,3625,3625,3625,0
|
|
20240108,142100,109571150,3625,3625,3625,3625,0
|
|
20240108,142000,109571150,3625,3625,3625,3625,0
|
|
20240108,141900,109571150,3625,3625,3625,3625,0
|
|
20240108,141800,109571150,3625,3625,3625,3625,1
|
|
20240108,141700,109567525,3620,3620,3620,3620,5
|
|
20240108,141600,109549425,3625,3620,3625,3620,6
|
|
20240108,141500,109527700,3625,3625,3625,3625,0
|
|
20240108,141400,109527700,3625,3625,3625,3625,80
|
|
20240108,141300,109237700,3625,3625,3625,3625,0
|
|
20240108,141200,109237700,3625,3625,3625,3625,0
|
|
20240108,141100,109237700,3625,3625,3625,3625,14
|
|
20240108,141000,109186950,3625,3625,3625,3625,27
|
|
20240108,140900,109089075,3625,3625,3625,3625,0
|
|
20240108,140800,109089075,3625,3625,3625,3625,686
|
|
20240108,140700,106602325,3625,3625,3625,3625,0
|
|
20240108,140600,106602325,3625,3625,3625,3625,0
|
|
20240108,140500,106602325,3625,3625,3625,3625,0
|
|
20240108,140400,106602325,3625,3625,3625,3625,1
|
|
20240108,140300,106598700,3620,3620,3620,3620,6
|
|
20240108,140200,106576980,3625,3625,3625,3625,0
|
|
20240108,140100,106576980,3625,3625,3625,3625,0
|
|
20240108,140000,106576980,3625,3625,3625,3625,0
|
|
20240108,135900,106576980,3625,3625,3625,3625,0
|
|
20240108,135800,106576980,3625,3625,3625,3625,0
|
|
20240108,135700,106576980,3625,3625,3625,3625,1
|
|
20240108,135600,106573355,3620,3620,3620,3620,0
|
|
20240108,135500,106573355,3620,3620,3620,3620,0
|
|
20240108,135400,106573355,3620,3620,3620,3620,0
|
|
20240108,135300,106573355,3620,3620,3620,3620,0
|
|
20240108,135200,106573355,3620,3620,3620,3620,8
|
|
20240108,135100,106544395,3625,3625,3625,3625,1
|
|
20240108,135000,106540770,3620,3620,3620,3620,0
|
|
20240108,134900,106540770,3620,3620,3620,3620,39
|
|
20240108,134800,106399590,3620,3620,3620,3620,70
|
|
20240108,134700,106146190,3625,3625,3625,3625,40
|
|
20240108,134600,106001190,3625,3625,3625,3625,70
|
|
20240108,134500,105747440,3625,3625,3625,3625,1140
|
|
20240108,134400,101614940,3630,3630,3630,3630,50
|
|
20240108,134300,101433440,3630,3630,3630,3630,349
|
|
20240108,134200,100166570,3630,3630,3630,3630,30
|
|
20240108,134100,100057670,3630,3630,3630,3630,1
|
|
20240108,134000,100054040,3625,3625,3625,3625,55
|
|
20240108,133900,99854665,3630,3630,3630,3630,0
|
|
20240108,133800,99854665,3630,3630,3630,3630,0
|
|
20240108,133700,99854665,3630,3630,3630,3630,0
|
|
20240108,133600,99854665,3630,3630,3630,3630,0
|
|
20240108,133500,99854665,3630,3620,3630,3620,328
|
|
20240108,133400,98666495,3620,3620,3620,3620,1
|
|
20240108,133300,98662875,3615,3615,3615,3615,0
|
|
20240108,133200,98662875,3615,3615,3615,3615,0
|
|
20240108,133100,98662875,3615,3600,3615,3600,1768
|
|
20240108,133000,92272065,3615,3615,3615,3615,0
|
|
20240108,132900,92272065,3615,3615,3615,3615,1
|
|
20240108,132800,92268450,3605,3605,3605,3605,0
|
|
20240108,132700,92268450,3605,3605,3605,3605,2
|
|
20240108,132600,92261240,3615,3615,3615,3615,0
|
|
20240108,132500,92261240,3615,3615,3615,3615,0
|
|
20240108,132400,92261240,3615,3615,3615,3615,1
|
|
20240108,132300,92257625,3600,3600,3600,3600,0
|
|
20240108,132200,92257625,3600,3600,3600,3600,0
|
|
20240108,132100,92257625,3600,3600,3600,3600,0
|
|
20240108,132000,92257625,3600,3600,3600,3600,200
|
|
20240108,131900,91537625,3610,3610,3610,3610,0
|
|
20240108,131800,91537625,3610,3610,3610,3610,646
|
|
20240108,131700,89205565,3610,3610,3610,3610,0
|
|
20240108,131600,89205565,3610,3610,3610,3610,1
|
|
20240108,131500,89201955,3600,3610,3610,3600,24
|
|
20240108,131400,89115395,3610,3610,3610,3610,1
|
|
20240108,131300,89111785,3605,3605,3605,3605,0
|
|
20240108,131200,89111785,3605,3605,3605,3605,0
|
|
20240108,131100,89111785,3605,3605,3605,3605,0
|
|
20240108,131000,89111785,3605,3605,3605,3605,0
|
|
20240108,130900,89111785,3605,3605,3605,3605,0
|
|
20240108,130800,89111785,3605,3605,3605,3605,0
|
|
20240108,130700,89111785,3605,3605,3605,3605,0
|
|
20240108,130600,89111785,3605,3605,3605,3605,0
|
|
20240108,130500,89111785,3605,3605,3605,3605,0
|
|
20240108,130400,89111785,3605,3605,3605,3605,0
|
|
20240108,130300,89111785,3605,3605,3605,3605,139
|
|
20240108,130200,88610690,3600,3600,3600,3600,8
|
|
20240108,130100,88581890,3605,3605,3605,3605,113
|
|
20240108,130000,88174525,3615,3615,3615,3615,0
|
|
20240108,125900,88174525,3615,3615,3615,3615,0
|
|
20240108,125800,88174525,3615,3615,3615,3615,0
|
|
20240108,125700,88174525,3615,3615,3615,3615,0
|
|
20240108,125600,88174525,3615,3615,3615,3615,0
|
|
20240108,125500,88174525,3615,3615,3615,3615,1
|
|
20240108,125400,88170910,3600,3600,3600,3600,0
|
|
20240108,125300,88170910,3600,3600,3600,3600,194
|
|
20240108,125200,87472510,3600,3600,3600,3600,0
|
|
20240108,125100,87472510,3600,3600,3600,3600,0
|
|
20240108,125000,87472510,3600,3600,3600,3600,0
|
|
20240108,124900,87472510,3600,3600,3600,3600,0
|
|
20240108,124800,87472510,3600,3600,3600,3600,0
|
|
20240108,124700,87472510,3600,3600,3600,3600,0
|
|
20240108,124600,87472510,3600,3600,3600,3600,248
|
|
20240108,124500,86579710,3600,3600,3600,3600,25
|
|
20240108,124400,86489710,3600,3600,3600,3600,0
|
|
20240108,124300,86489710,3600,3600,3600,3600,0
|
|
20240108,124200,86489710,3600,3600,3600,3600,20
|
|
20240108,124100,86417710,3600,3600,3600,3600,0
|
|
20240108,124000,86417710,3600,3600,3600,3600,0
|
|
20240108,123900,86417710,3600,3600,3600,3600,0
|
|
20240108,123800,86417710,3600,3600,3600,3600,0
|
|
20240108,123700,86417710,3600,3600,3600,3600,105
|
|
20240108,123600,86039710,3615,3615,3615,3615,0
|
|
20240108,123500,86039710,3615,3615,3615,3615,0
|
|
20240108,123400,86039710,3615,3615,3615,3615,0
|
|
20240108,123300,86039710,3615,3615,3615,3615,0
|
|
20240108,123200,86039710,3615,3615,3615,3615,0
|
|
20240108,123100,86039710,3615,3615,3615,3615,0
|
|
20240108,123000,86039710,3615,3600,3615,3600,1933
|
|
20240108,122900,79066910,3595,3595,3595,3595,25
|
|
20240108,122800,78977035,3595,3595,3595,3595,300
|
|
20240108,122700,77898535,3600,3600,3600,3600,0
|
|
20240108,122600,77898535,3600,3600,3600,3600,50
|
|
20240108,122500,77718535,3600,3600,3600,3600,0
|
|
20240108,122400,77718535,3600,3600,3600,3600,0
|
|
20240108,122300,77718535,3600,3600,3600,3600,0
|
|
20240108,122200,77718535,3600,3600,3600,3600,0
|
|
20240108,122100,77718535,3600,3600,3600,3600,0
|
|
20240108,122000,77718535,3600,3600,3600,3600,50
|
|
20240108,121900,77538535,3600,3600,3600,3600,1
|
|
20240108,121800,77534935,3595,3595,3595,3595,201
|
|
20240108,121700,76812340,3595,3595,3595,3595,0
|
|
20240108,121600,76812340,3595,3595,3595,3595,0
|
|
20240108,121500,76812340,3595,3595,3595,3595,0
|
|
20240108,121400,76812340,3595,3600,3600,3595,546
|
|
20240108,121300,74849220,3595,3595,3595,3595,0
|
|
20240108,121200,74849220,3595,3595,3595,3595,272
|
|
20240108,121100,73871380,3595,3595,3595,3595,35
|
|
20240108,121000,73745555,3600,3600,3600,3600,0
|
|
20240108,120900,73745555,3600,3600,3600,3600,2
|
|
20240108,120800,73738355,3600,3600,3600,3600,0
|
|
20240108,120700,73738355,3600,3595,3600,3595,379
|
|
20240108,120600,72375000,3595,3595,3595,3595,300
|
|
20240108,120500,71296500,3600,3600,3600,3600,473
|
|
20240108,120400,69593700,3605,3605,3605,3605,11
|
|
20240108,120300,69554045,3605,3605,3605,3605,0
|
|
20240108,120200,69554045,3605,3605,3605,3605,1
|
|
20240108,120100,69550440,3610,3610,3610,3610,0
|
|
20240108,120000,69550440,3610,3610,3610,3610,0
|
|
20240108,115900,69550440,3610,3610,3610,3610,291
|
|
20240108,115800,68499930,3610,3610,3610,3610,1
|
|
20240108,115700,68496320,3600,3600,3600,3600,461
|
|
20240108,115600,66836720,3615,3615,3615,3615,0
|
|
20240108,115500,66836720,3615,3615,3615,3615,0
|
|
20240108,115400,66836720,3615,3615,3615,3615,0
|
|
20240108,115300,66836720,3615,3615,3615,3615,1
|
|
20240108,115200,66833105,3600,3615,3615,3600,601
|
|
20240108,115100,64669490,3600,3600,3600,3600,0
|
|
20240108,115000,64669490,3600,3610,3610,3600,633
|
|
20240108,114900,62387110,3610,3610,3610,3610,100
|
|
20240108,114800,62026110,3605,3605,3605,3605,0
|
|
20240108,114700,62026110,3605,3605,3605,3605,22
|
|
20240108,114600,61946800,3615,3615,3615,3615,0
|
|
20240108,114500,61946800,3615,3615,3615,3615,0
|
|
20240108,114400,61946800,3615,3615,3615,3615,0
|
|
20240108,114300,61946800,3615,3615,3615,3615,0
|
|
20240108,114200,61946800,3615,3615,3615,3615,0
|
|
20240108,114100,61946800,3615,3615,3615,3615,0
|
|
20240108,114000,61946800,3615,3615,3615,3615,3
|
|
20240108,113900,61935955,3600,3600,3600,3600,0
|
|
20240108,113800,61935955,3600,3600,3600,3600,0
|
|
20240108,113700,61935955,3600,3605,3605,3600,6
|
|
20240108,113600,61914330,3605,3605,3605,3605,1
|
|
20240108,113500,61910725,3615,3615,3615,3615,0
|
|
20240108,113400,61910725,3615,3615,3615,3615,0
|
|
20240108,113300,61910725,3615,3615,3615,3615,0
|
|
20240108,113200,61910725,3615,3615,3615,3615,0
|
|
20240108,113100,61910725,3615,3615,3615,3615,0
|
|
20240108,113000,61910725,3615,3615,3615,3615,0
|
|
20240108,112900,61910725,3615,3615,3615,3615,0
|
|
20240108,112800,61910725,3615,3615,3615,3615,0
|
|
20240108,112700,61910725,3615,3615,3615,3615,100
|
|
20240108,112600,61549225,3615,3615,3615,3615,0
|
|
20240108,112500,61549225,3615,3615,3615,3615,0
|
|
20240108,112400,61549225,3615,3615,3615,3615,0
|
|
20240108,112300,61549225,3615,3615,3615,3615,0
|
|
20240108,112200,61549225,3615,3615,3615,3615,0
|
|
20240108,112100,61549225,3615,3615,3615,3615,0
|
|
20240108,112000,61549225,3615,3615,3615,3615,0
|
|
20240108,111900,61549225,3615,3615,3615,3615,0
|
|
20240108,111800,61549225,3615,3615,3615,3615,0
|
|
20240108,111700,61549225,3615,3615,3615,3615,0
|
|
20240108,111600,61549225,3615,3615,3615,3615,0
|
|
20240108,111500,61549225,3615,3615,3615,3615,0
|
|
20240108,111400,61549225,3615,3615,3615,3615,0
|
|
20240108,111300,61549225,3615,3615,3615,3615,7
|
|
20240108,111200,61523920,3615,3615,3615,3615,0
|
|
20240108,111100,61523920,3615,3615,3615,3615,0
|
|
20240108,111000,61523920,3615,3615,3615,3615,0
|
|
20240108,110900,61523920,3615,3615,3615,3615,5
|
|
20240108,110800,61505845,3600,3610,3610,3600,2900
|
|
20240108,110700,51056695,3610,3610,3610,3610,0
|
|
20240108,110600,51056695,3610,3610,3610,3610,0
|
|
20240108,110500,51056695,3610,3610,3610,3610,1000
|
|
20240108,110400,47446695,3620,3620,3620,3620,0
|
|
20240108,110300,47446695,3620,3620,3620,3620,30
|
|
20240108,110200,47338095,3620,3620,3620,3620,0
|
|
20240108,110100,47338095,3620,3620,3620,3620,0
|
|
20240108,110000,47338095,3620,3620,3620,3620,282
|
|
20240108,105900,46317255,3620,3620,3620,3620,0
|
|
20240108,105800,46317255,3620,3620,3620,3620,1
|
|
20240108,105700,46313635,3615,3615,3615,3615,0
|
|
20240108,105600,46313635,3615,3615,3615,3615,280
|
|
20240108,105500,45301435,3615,3615,3615,3615,0
|
|
20240108,105400,45301435,3615,3615,3615,3615,0
|
|
20240108,105300,45301435,3615,3615,3615,3615,0
|
|
20240108,105200,45301435,3615,3615,3615,3615,29
|
|
20240108,105100,45196600,3615,3615,3615,3605,461
|
|
20240108,105000,43534600,3615,3615,3615,3615,0
|
|
20240108,104900,43534600,3615,3615,3615,3615,0
|
|
20240108,104800,43534600,3615,3615,3615,3615,1
|
|
20240108,104700,43530985,3615,3615,3615,3615,5
|
|
20240108,104600,43512910,3615,3615,3615,3615,1
|
|
20240108,104500,43509295,3605,3605,3605,3605,0
|
|
20240108,104400,43509295,3605,3610,3610,3605,250
|
|
20240108,104300,42607495,3620,3615,3620,3615,300
|
|
20240108,104200,41522045,3615,3615,3615,3615,0
|
|
20240108,104100,41522045,3615,3615,3615,3615,0
|
|
20240108,104000,41522045,3615,3615,3615,3615,0
|
|
20240108,103900,41522045,3615,3615,3615,3615,0
|
|
20240108,103800,41522045,3615,3610,3615,3610,126
|
|
20240108,103700,41067180,3615,3615,3615,3615,0
|
|
20240108,103600,41067180,3615,3620,3620,3615,80
|
|
20240108,103500,40777845,3620,3620,3620,3620,165
|
|
20240108,103400,40180545,3620,3620,3620,3620,0
|
|
20240108,103300,40180545,3620,3620,3620,3620,4
|
|
20240108,103200,40166065,3620,3620,3620,3620,0
|
|
20240108,103100,40166065,3620,3620,3620,3620,0
|
|
20240108,103000,40166065,3620,3620,3620,3620,0
|
|
20240108,102900,40166065,3620,3620,3620,3620,0
|
|
20240108,102800,40166065,3620,3620,3620,3620,0
|
|
20240108,102700,40166065,3620,3620,3620,3620,0
|
|
20240108,102600,40166065,3620,3620,3620,3620,3
|
|
20240108,102500,40155205,3620,3620,3620,3620,0
|
|
20240108,102400,40155205,3620,3620,3620,3620,0
|
|
20240108,102300,40155205,3620,3620,3620,3620,0
|
|
20240108,102200,40155205,3620,3620,3620,3620,0
|
|
20240108,102100,40155205,3620,3620,3620,3620,0
|
|
20240108,102000,40155205,3620,3620,3620,3620,0
|
|
20240108,101900,40155205,3620,3620,3620,3620,0
|
|
20240108,101800,40155205,3620,3620,3620,3620,0
|
|
20240108,101700,40155205,3620,3615,3620,3615,647
|
|
20240108,101600,37816295,3615,3615,3615,3615,0
|
|
20240108,101500,37816295,3615,3615,3615,3615,0
|
|
20240108,101400,37816295,3615,3615,3615,3615,0
|
|
20240108,101300,37816295,3615,3615,3615,3615,0
|
|
20240108,101200,37816295,3615,3615,3615,3615,0
|
|
20240108,101100,37816295,3615,3615,3615,3615,2
|
|
20240108,101000,37809065,3615,3615,3615,3615,0
|
|
20240108,100900,37809065,3615,3600,3615,3600,89
|
|
20240108,100800,37488395,3600,3600,3600,3600,0
|
|
20240108,100700,37488395,3600,3605,3605,3600,300
|
|
20240108,100600,36407570,3615,3615,3615,3615,0
|
|
20240108,100500,36407570,3615,3615,3615,3615,0
|
|
20240108,100400,36407570,3615,3615,3615,3615,0
|
|
20240108,100300,36407570,3615,3615,3615,3615,0
|
|
20240108,100200,36407570,3615,3615,3615,3615,5
|
|
20240108,100100,36389495,3615,3615,3615,3615,79
|
|
20240108,100000,36103910,3615,3620,3620,3615,131
|
|
20240108,095900,35630135,3615,3615,3615,3615,112
|
|
20240108,095800,35225255,3615,3605,3615,3605,46
|
|
20240108,095700,35059395,3610,3600,3610,3600,223
|
|
20240108,095600,34256585,3610,3610,3610,3610,0
|
|
20240108,095500,34256585,3610,3610,3610,3610,0
|
|
20240108,095400,34256585,3610,3610,3610,3610,1
|
|
20240108,095300,34252975,3600,3605,3605,3600,68
|
|
20240108,095200,34007845,3610,3610,3610,3610,0
|
|
20240108,095100,34007845,3610,3610,3610,3610,0
|
|
20240108,095000,34007845,3610,3610,3610,3610,0
|
|
20240108,094900,34007845,3610,3615,3615,3610,56
|
|
20240108,094800,33805680,3610,3610,3610,3610,123
|
|
20240108,094700,33361650,3620,3620,3620,3620,0
|
|
20240108,094600,33361650,3620,3620,3620,3620,1
|
|
20240108,094500,33358030,3625,3625,3625,3625,6
|
|
20240108,094400,33336280,3620,3620,3620,3620,552
|
|
20240108,094300,31338040,3620,3620,3620,3620,0
|
|
20240108,094200,31338040,3620,3620,3620,3620,0
|
|
20240108,094100,31338040,3620,3620,3620,3620,0
|
|
20240108,094000,31338040,3620,3620,3620,3620,7
|
|
20240108,093900,31312700,3620,3620,3620,3620,1
|
|
20240108,093800,31309080,3615,3620,3620,3615,56
|
|
20240108,093700,31106635,3610,3610,3610,3610,10
|
|
20240108,093600,31070535,3625,3625,3625,3625,0
|
|
20240108,093500,31070535,3625,3620,3625,3620,12
|
|
20240108,093400,31027085,3615,3615,3615,3615,0
|
|
20240108,093300,31027085,3615,3615,3615,3615,30
|
|
20240108,093200,30918635,3615,3615,3615,3615,0
|
|
20240108,093100,30918635,3615,3615,3615,3615,0
|
|
20240108,093000,30918635,3615,3615,3615,3615,0
|
|
20240108,092900,30918635,3615,3610,3615,3610,130
|
|
20240108,092800,30449330,3600,3600,3600,3600,349
|
|
20240108,092700,29192930,3600,3600,3600,3600,0
|
|
20240108,092600,29192930,3600,3600,3600,3585,294
|
|
20240108,092500,28138805,3585,3595,3600,3585,1996
|
|
20240108,092400,20973625,3600,3600,3600,3600,1
|
|
20240108,092300,20970025,3600,3600,3600,3585,724
|
|
20240108,092200,18371935,3590,3590,3590,3590,96
|
|
20240108,092100,18027295,3600,3600,3600,3600,0
|
|
20240108,092000,18027295,3600,3600,3600,3600,0
|
|
20240108,091900,18027295,3600,3600,3600,3600,0
|
|
20240108,091800,18027295,3600,3600,3600,3600,0
|
|
20240108,091700,18027295,3600,3600,3600,3600,0
|
|
20240108,091600,18027295,3600,3600,3600,3600,0
|
|
20240108,091500,18027295,3600,3600,3600,3600,0
|
|
20240108,091400,18027295,3600,3600,3600,3600,0
|
|
20240108,091300,18027295,3600,3600,3600,3600,0
|
|
20240108,091200,18027295,3600,3600,3600,3600,0
|
|
20240108,091100,18027295,3600,3600,3600,3600,1
|
|
20240108,091000,18023695,3600,3600,3600,3600,2
|
|
20240108,090900,18016495,3600,3600,3600,3600,0
|
|
20240108,090800,18016495,3600,3600,3600,3600,0
|
|
20240108,090700,18016495,3600,3600,3600,3600,0
|
|
20240108,090600,18016495,3600,3600,3600,3600,3
|
|
20240108,090500,18005695,3600,3600,3600,3600,1
|
|
20240108,090400,18002095,3600,3600,3600,3600,0
|
|
20240108,090300,18002095,3600,3600,3600,3600,1
|
|
20240108,090200,17998495,3580,3585,3585,3580,1553
|
|
20240108,090100,12430995,3580,3580,3580,3580,0
|
|
20240108,090000,12430995,3580,3590,3590,3580,3463
|