682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201900,129456155,3420,3420,3420,3420,826
|
|
20240109,201800,129456155,3420,3420,3420,3420,0
|
|
20240109,201700,129456155,3420,3420,3420,3420,0
|
|
20240109,201600,129456155,3420,3420,3420,3420,0
|
|
20240109,201500,129456155,3420,3420,3420,3420,0
|
|
20240109,201400,129456155,3420,3420,3420,3420,0
|
|
20240109,201300,129456155,3420,3420,3420,3420,0
|
|
20240109,201200,129456155,3420,3420,3420,3420,0
|
|
20240109,201100,129456155,3420,3420,3420,3420,0
|
|
20240109,201000,129456155,3420,3420,3420,3420,0
|
|
20240109,200900,129456155,3420,3420,3420,3420,0
|
|
20240109,200800,129456155,3420,3420,3420,3420,0
|
|
20240109,200700,129456155,3420,3420,3420,3420,0
|
|
20240109,200600,129456155,3420,3420,3420,3420,0
|
|
20240109,200500,129456155,3420,3420,3420,3420,0
|
|
20240109,200400,129456155,3420,3420,3420,3420,0
|
|
20240109,200300,129456155,3420,3420,3420,3420,0
|
|
20240109,200200,129456155,3420,3420,3420,3420,0
|
|
20240109,200100,129456155,3420,3420,3420,3420,0
|
|
20240109,200000,129456155,3420,3420,3420,3420,0
|
|
20240109,195900,129456155,3420,3420,3420,3420,0
|
|
20240109,195800,129456155,3420,3420,3420,3420,0
|
|
20240109,195700,129456155,3420,3420,3420,3420,0
|
|
20240109,195600,129456155,3420,3420,3420,3420,0
|
|
20240109,195500,129456155,3420,3420,3420,3420,0
|
|
20240109,195400,129456155,3420,3420,3420,3420,0
|
|
20240109,195300,129456155,3420,3420,3420,3420,0
|
|
20240109,195200,129456155,3420,3420,3420,3420,0
|
|
20240109,195100,129456155,3420,3420,3420,3420,0
|
|
20240109,195000,129456155,3420,3420,3420,3420,0
|
|
20240109,194900,129456155,3420,3420,3420,3420,826
|
|
20240109,194800,129456155,3420,3420,3420,3420,0
|
|
20240109,194700,129456155,3420,3420,3420,3420,0
|
|
20240109,194600,129456155,3420,3420,3420,3420,0
|
|
20240109,194500,129456155,3420,3420,3420,3420,0
|
|
20240109,194400,129456155,3420,3420,3420,3420,0
|
|
20240109,194300,129456155,3420,3420,3420,3420,0
|
|
20240109,194200,129456155,3420,3420,3420,3420,0
|
|
20240109,194100,129456155,3420,3420,3420,3420,0
|
|
20240109,194000,129456155,3420,3420,3420,3420,0
|
|
20240109,193900,129456155,3420,3420,3420,3420,0
|
|
20240109,193800,129456155,3420,3420,3420,3420,0
|
|
20240109,193700,129456155,3420,3420,3420,3420,0
|
|
20240109,193600,129456155,3420,3420,3420,3420,0
|
|
20240109,193500,129456155,3420,3420,3420,3420,0
|
|
20240109,193400,129456155,3420,3420,3420,3420,0
|
|
20240109,193300,129456155,3420,3420,3420,3420,0
|
|
20240109,193200,129456155,3420,3420,3420,3420,0
|
|
20240109,193100,129456155,3420,3420,3420,3420,0
|
|
20240109,193000,129456155,3420,3420,3420,3420,0
|
|
20240109,192900,129456155,3420,3420,3420,3420,0
|
|
20240109,192800,129456155,3420,3420,3420,3420,0
|
|
20240109,192700,129456155,3420,3420,3420,3420,0
|
|
20240109,192600,129456155,3420,3420,3420,3420,0
|
|
20240109,192500,129456155,3420,3420,3420,3420,0
|
|
20240109,192400,129456155,3420,3420,3420,3420,0
|
|
20240109,192300,129456155,3420,3420,3420,3420,0
|
|
20240109,192200,129456155,3420,3420,3420,3420,0
|
|
20240109,192100,129456155,3420,3420,3420,3420,0
|
|
20240109,192000,129456155,3420,3420,3420,3420,0
|
|
20240109,191900,129456155,3420,3420,3420,3420,826
|
|
20240109,191800,129456155,3420,3420,3420,3420,0
|
|
20240109,191700,129456155,3420,3420,3420,3420,0
|
|
20240109,191600,129456155,3420,3420,3420,3420,0
|
|
20240109,191500,129456155,3420,3420,3420,3420,0
|
|
20240109,191400,129456155,3420,3420,3420,3420,0
|
|
20240109,191300,129456155,3420,3420,3420,3420,0
|
|
20240109,191200,129456155,3420,3420,3420,3420,0
|
|
20240109,191100,129456155,3420,3420,3420,3420,0
|
|
20240109,191000,129456155,3420,3420,3420,3420,0
|
|
20240109,190900,129456155,3420,3420,3420,3420,0
|
|
20240109,190800,129456155,3420,3420,3420,3420,0
|
|
20240109,190700,129456155,3420,3420,3420,3420,0
|
|
20240109,190600,129456155,3420,3420,3420,3420,0
|
|
20240109,190500,129456155,3420,3420,3420,3420,0
|
|
20240109,190400,129456155,3420,3420,3420,3420,0
|
|
20240109,190300,129456155,3420,3420,3420,3420,0
|
|
20240109,190200,129456155,3420,3420,3420,3420,0
|
|
20240109,190100,129456155,3420,3420,3420,3420,0
|
|
20240109,190000,129456155,3420,3420,3420,3420,0
|
|
20240109,185900,129456155,3420,3420,3420,3420,0
|
|
20240109,185800,129456155,3420,3420,3420,3420,0
|
|
20240109,185700,129456155,3420,3420,3420,3420,0
|
|
20240109,185600,129456155,3420,3420,3420,3420,0
|
|
20240109,185500,129456155,3420,3420,3420,3420,0
|
|
20240109,185400,129456155,3420,3420,3420,3420,0
|
|
20240109,185300,129456155,3420,3420,3420,3420,0
|
|
20240109,185200,129456155,3420,3420,3420,3420,0
|
|
20240109,185100,129456155,3420,3420,3420,3420,0
|
|
20240109,185000,129456155,3420,3420,3420,3420,0
|
|
20240109,184900,129456155,3420,3420,3420,3420,826
|
|
20240109,184800,129456155,3420,3420,3420,3420,0
|
|
20240109,184700,129456155,3420,3420,3420,3420,0
|
|
20240109,184600,129456155,3420,3420,3420,3420,0
|
|
20240109,184500,129456155,3420,3420,3420,3420,0
|
|
20240109,184400,129456155,3420,3420,3420,3420,0
|
|
20240109,184300,129456155,3420,3420,3420,3420,0
|
|
20240109,184200,129456155,3420,3420,3420,3420,0
|
|
20240109,184100,129456155,3420,3420,3420,3420,0
|
|
20240109,184000,129456155,3420,3420,3420,3420,0
|
|
20240109,183900,129456155,3420,3420,3420,3420,0
|
|
20240109,183800,129456155,3420,3420,3420,3420,0
|
|
20240109,183700,129456155,3420,3420,3420,3420,0
|
|
20240109,183600,129456155,3420,3420,3420,3420,0
|
|
20240109,183500,129456155,3420,3420,3420,3420,0
|
|
20240109,183400,129456155,3420,3420,3420,3420,0
|
|
20240109,183300,129456155,3420,3420,3420,3420,0
|
|
20240109,183200,129456155,3420,3420,3420,3420,0
|
|
20240109,183100,129456155,3420,3420,3420,3420,0
|
|
20240109,183000,129456155,3420,3420,3420,3420,0
|
|
20240109,182900,129456155,3420,3420,3420,3420,0
|
|
20240109,182800,129456155,3420,3420,3420,3420,0
|
|
20240109,182700,129456155,3420,3420,3420,3420,0
|
|
20240109,182600,129456155,3420,3420,3420,3420,0
|
|
20240109,182500,129456155,3420,3420,3420,3420,0
|
|
20240109,182400,129456155,3420,3420,3420,3420,0
|
|
20240109,182300,129456155,3420,3420,3420,3420,0
|
|
20240109,182200,129456155,3420,3420,3420,3420,0
|
|
20240109,182100,129456155,3420,3420,3420,3420,0
|
|
20240109,182000,129456155,3420,3420,3420,3420,0
|
|
20240109,181900,129456155,3420,3420,3420,3420,826
|
|
20240109,181800,129456155,3420,3420,3420,3420,0
|
|
20240109,181700,129456155,3420,3420,3420,3420,0
|
|
20240109,181600,129456155,3420,3420,3420,3420,0
|
|
20240109,181500,129456155,3420,3420,3420,3420,0
|
|
20240109,181400,129456155,3420,3420,3420,3420,0
|
|
20240109,181300,129456155,3420,3420,3420,3420,0
|
|
20240109,181200,129456155,3420,3420,3420,3420,0
|
|
20240109,181100,129456155,3420,3420,3420,3420,0
|
|
20240109,181000,129456155,3420,3420,3420,3420,0
|
|
20240109,180900,129456155,3420,3420,3420,3420,0
|
|
20240109,180800,129456155,3420,3420,3420,3420,0
|
|
20240109,180700,129456155,3420,3420,3420,3420,0
|
|
20240109,180600,129456155,3420,3420,3420,3420,0
|
|
20240109,180500,129456155,3420,3420,3420,3420,0
|
|
20240109,180400,129456155,3420,3420,3420,3420,0
|
|
20240109,180300,129456155,3420,3420,3420,3420,0
|
|
20240109,180200,129456155,3420,3420,3420,3420,0
|
|
20240109,180100,129456155,3420,3420,3420,3420,0
|
|
20240109,180000,129456155,3420,3420,3420,3420,0
|
|
20240109,175900,129456155,3420,3420,3420,3420,0
|
|
20240109,175800,129456155,3420,3420,3420,3420,0
|
|
20240109,175700,129456155,3420,3420,3420,3420,0
|
|
20240109,175600,129456155,3420,3420,3420,3420,0
|
|
20240109,175500,129456155,3420,3420,3420,3420,0
|
|
20240109,175400,129456155,3420,3420,3420,3420,0
|
|
20240109,175300,129456155,3420,3420,3420,3420,0
|
|
20240109,175200,129456155,3420,3420,3420,3420,0
|
|
20240109,175100,129456155,3420,3420,3420,3420,0
|
|
20240109,175000,129456155,3420,3420,3420,3420,0
|
|
20240109,174900,129456155,3420,3420,3420,3420,826
|
|
20240109,174800,129456155,3420,3420,3420,3420,0
|
|
20240109,174700,129456155,3420,3420,3420,3420,0
|
|
20240109,174600,129456155,3420,3420,3420,3420,0
|
|
20240109,174500,129456155,3420,3420,3420,3420,0
|
|
20240109,174400,129456155,3420,3420,3420,3420,0
|
|
20240109,174300,129456155,3420,3420,3420,3420,0
|
|
20240109,174200,129456155,3420,3420,3420,3420,0
|
|
20240109,174100,129456155,3420,3420,3420,3420,0
|
|
20240109,174000,129456155,3420,3420,3420,3420,0
|
|
20240109,173900,129456155,3420,3420,3420,3420,0
|
|
20240109,173800,129456155,3420,3420,3420,3420,0
|
|
20240109,173700,129456155,3420,3420,3420,3420,0
|
|
20240109,173600,129456155,3420,3420,3420,3420,0
|
|
20240109,173500,129456155,3420,3420,3420,3420,0
|
|
20240109,173400,129456155,3420,3420,3420,3420,0
|
|
20240109,173300,129456155,3420,3420,3420,3420,0
|
|
20240109,173200,129456155,3420,3420,3420,3420,0
|
|
20240109,173100,129456155,3420,3420,3420,3420,0
|
|
20240109,173000,129456155,3420,3420,3420,3420,0
|
|
20240109,172900,129456155,3420,3420,3420,3420,0
|
|
20240109,172800,129456155,3420,3420,3420,3420,0
|
|
20240109,172700,129456155,3420,3420,3420,3420,0
|
|
20240109,172600,129456155,3420,3420,3420,3420,0
|
|
20240109,172500,129456155,3420,3420,3420,3420,0
|
|
20240109,172400,129456155,3420,3420,3420,3420,0
|
|
20240109,172300,129456155,3420,3420,3420,3420,0
|
|
20240109,172200,129456155,3420,3420,3420,3420,0
|
|
20240109,172100,129456155,3420,3420,3420,3420,0
|
|
20240109,172000,129456155,3420,3420,3420,3420,0
|
|
20240109,171900,129456155,3420,3420,3420,3420,826
|
|
20240109,171800,129456155,3420,3420,3420,3420,0
|
|
20240109,171700,129456155,3420,3420,3420,3420,0
|
|
20240109,171600,129456155,3420,3420,3420,3420,0
|
|
20240109,171500,129456155,3420,3420,3420,3420,0
|
|
20240109,171400,129456155,3420,3420,3420,3420,0
|
|
20240109,171300,129456155,3420,3420,3420,3420,0
|
|
20240109,171200,129456155,3420,3420,3420,3420,0
|
|
20240109,171100,129456155,3420,3420,3420,3420,0
|
|
20240109,171000,129456155,3420,3420,3420,3420,0
|
|
20240109,170900,129456155,3420,3420,3420,3420,0
|
|
20240109,170800,129456155,3420,3420,3420,3420,0
|
|
20240109,170700,129456155,3420,3420,3420,3420,0
|
|
20240109,170600,129456155,3420,3420,3420,3420,0
|
|
20240109,170500,129456155,3420,3420,3420,3420,0
|
|
20240109,170400,129456155,3420,3420,3420,3420,0
|
|
20240109,170300,129456155,3420,3420,3420,3420,0
|
|
20240109,170200,129456155,3420,3420,3420,3420,0
|
|
20240109,170100,129456155,3420,3420,3420,3420,0
|
|
20240109,170000,129456155,3420,3420,3420,3420,0
|
|
20240109,165900,129456155,3420,3420,3420,3420,0
|
|
20240109,165800,129456155,3420,3420,3420,3420,0
|
|
20240109,165700,129456155,3420,3420,3420,3420,0
|
|
20240109,165600,129456155,3420,3420,3420,3420,0
|
|
20240109,165500,129456155,3420,3420,3420,3420,0
|
|
20240109,165400,129456155,3420,3420,3420,3420,0
|
|
20240109,165300,129456155,3420,3420,3420,3420,0
|
|
20240109,165200,129456155,3420,3420,3420,3420,0
|
|
20240109,165100,129456155,3420,3420,3420,3420,0
|
|
20240109,165000,129456155,3420,3420,3420,3420,0
|
|
20240109,164900,129456155,3420,3420,3420,3420,826
|
|
20240109,164800,129456155,3420,3420,3420,3420,0
|
|
20240109,164700,129456155,3420,3420,3420,3420,0
|
|
20240109,164600,129456155,3420,3420,3420,3420,0
|
|
20240109,164500,129456155,3420,3420,3420,3420,0
|
|
20240109,164400,129456155,3420,3420,3420,3420,0
|
|
20240109,164300,129456155,3420,3420,3420,3420,0
|
|
20240109,164200,129456155,3420,3420,3420,3420,0
|
|
20240109,164100,129456155,3420,3420,3420,3420,0
|
|
20240109,164000,129456155,3420,3420,3420,3420,0
|
|
20240109,163900,129456155,3420,3420,3420,3420,0
|
|
20240109,163800,129456155,3420,3420,3420,3420,0
|
|
20240109,163700,129456155,3420,3420,3420,3420,0
|
|
20240109,163600,129456155,3420,3420,3420,3420,0
|
|
20240109,163500,129456155,3420,3420,3420,3420,0
|
|
20240109,163400,129456155,3420,3420,3420,3420,0
|
|
20240109,163300,129456155,3420,3420,3420,3420,0
|
|
20240109,163200,129456155,3420,3420,3420,3420,0
|
|
20240109,163100,129456155,3420,3420,3420,3420,0
|
|
20240109,163000,129456155,3420,3420,3420,3420,0
|
|
20240109,162900,129456155,3420,3420,3420,3420,0
|
|
20240109,162800,129456155,3420,3420,3420,3420,0
|
|
20240109,162700,129456155,3420,3420,3420,3420,0
|
|
20240109,162600,129456155,3420,3420,3420,3420,0
|
|
20240109,162500,129456155,3420,3420,3420,3420,0
|
|
20240109,162400,129456155,3420,3420,3420,3420,0
|
|
20240109,162300,129456155,3420,3420,3420,3420,0
|
|
20240109,162200,129456155,3420,3420,3420,3420,0
|
|
20240109,162100,129456155,3420,3420,3420,3420,0
|
|
20240109,162000,129456155,3420,3420,3420,3420,0
|
|
20240109,161900,129456155,3420,3420,3420,3420,826
|
|
20240109,161800,129456155,3420,3420,3420,3420,0
|
|
20240109,161700,129456155,3420,3420,3420,3420,0
|
|
20240109,161600,129456155,3420,3420,3420,3420,0
|
|
20240109,161500,129456155,3420,3420,3420,3420,0
|
|
20240109,161400,129456155,3420,3420,3420,3420,0
|
|
20240109,161300,129456155,3420,3420,3420,3420,0
|
|
20240109,161200,129456155,3420,3420,3420,3420,0
|
|
20240109,161100,129456155,3420,3420,3420,3420,0
|
|
20240109,161000,129456155,3420,3420,3420,3420,0
|
|
20240109,160900,129456155,3420,3420,3420,3420,0
|
|
20240109,160800,129456155,3420,3420,3420,3420,0
|
|
20240109,160700,129456155,3420,3420,3420,3420,0
|
|
20240109,160600,129456155,3420,3420,3420,3420,0
|
|
20240109,160500,129456155,3420,3420,3420,3420,0
|
|
20240109,160400,129456155,3420,3420,3420,3420,0
|
|
20240109,160300,129456155,3420,3420,3420,3420,0
|
|
20240109,160200,129456155,3420,3420,3420,3420,0
|
|
20240109,160100,129456155,3420,3420,3420,3420,0
|
|
20240109,160000,129456155,3420,3420,3420,3420,0
|
|
20240109,155900,129456155,3420,3420,3420,3420,0
|
|
20240109,155800,129456155,3420,3420,3420,3420,0
|
|
20240109,155700,129456155,3420,3420,3420,3420,0
|
|
20240109,155600,129456155,3420,3420,3420,3420,0
|
|
20240109,155500,129456155,3420,3420,3420,3420,0
|
|
20240109,155400,129456155,3420,3420,3420,3420,0
|
|
20240109,155300,129456155,3420,3420,3420,3420,0
|
|
20240109,155200,129456155,3420,3420,3420,3420,0
|
|
20240109,155100,129456155,3420,3420,3420,3420,0
|
|
20240109,155000,129456155,3420,3420,3420,3420,0
|
|
20240109,154900,129456155,3420,3420,3420,3420,826
|
|
20240109,154800,129456155,3420,3420,3420,3420,0
|
|
20240109,154700,129456155,3420,3420,3420,3420,0
|
|
20240109,154600,129456155,3420,3420,3420,3420,0
|
|
20240109,154500,129456155,3420,3420,3420,3420,0
|
|
20240109,154400,129456155,3420,3420,3420,3420,0
|
|
20240109,154300,129456155,3420,3420,3420,3420,0
|
|
20240109,154200,129456155,3420,3420,3420,3420,0
|
|
20240109,154100,129456155,3420,3420,3420,3420,0
|
|
20240109,154000,129456155,3420,3420,3420,3420,0
|
|
20240109,153900,129456155,3420,3420,3420,3420,0
|
|
20240109,153800,129456155,3420,3420,3420,3420,0
|
|
20240109,153700,129456155,3420,3420,3420,3420,0
|
|
20240109,153600,129456155,3420,3420,3420,3420,0
|
|
20240109,153500,129456155,3420,3420,3420,3420,0
|
|
20240109,153400,129456155,3420,3420,3420,3420,0
|
|
20240109,153300,129456155,3420,3420,3420,3420,0
|
|
20240109,153200,129456155,3420,3420,3420,3420,0
|
|
20240109,153100,129456155,3420,3420,3420,3420,0
|
|
20240109,153000,129456155,3420,3420,3420,3420,826
|
|
20240109,152900,126631235,3415,3415,3415,3415,0
|
|
20240109,152800,126631235,3415,3415,3415,3415,0
|
|
20240109,152700,126631235,3415,3415,3415,3415,0
|
|
20240109,152600,126631235,3415,3415,3415,3415,0
|
|
20240109,152500,126631235,3415,3415,3415,3415,0
|
|
20240109,152400,126631235,3415,3415,3415,3415,0
|
|
20240109,152300,126631235,3415,3415,3415,3415,0
|
|
20240109,152200,126631235,3415,3415,3415,3415,0
|
|
20240109,152100,126631235,3415,3415,3415,3415,0
|
|
20240109,152000,126631235,3415,3415,3415,3415,0
|
|
20240109,151900,126631235,3415,3415,3415,3415,0
|
|
20240109,151800,126631235,3415,3415,3415,3415,0
|
|
20240109,151700,126631235,3415,3420,3420,3415,827
|
|
20240109,151600,123805820,3425,3430,3430,3425,817
|
|
20240109,151500,121005740,3430,3430,3430,3430,0
|
|
20240109,151400,121005740,3430,3430,3430,3430,69
|
|
20240109,151300,120769070,3435,3440,3440,3435,240
|
|
20240109,151200,119944165,3435,3435,3440,3435,29
|
|
20240109,151100,119844435,3435,3435,3440,3435,7
|
|
20240109,151000,119820385,3435,3435,3435,3435,45
|
|
20240109,150900,119665810,3435,3435,3435,3435,5
|
|
20240109,150800,119648635,3435,3435,3435,3435,3
|
|
20240109,150700,119638330,3440,3440,3440,3435,173
|
|
20240109,150600,119043225,3435,3440,3440,3435,5
|
|
20240109,150500,119026045,3435,3435,3435,3435,4
|
|
20240109,150400,119012305,3440,3440,3440,3440,0
|
|
20240109,150300,119012305,3440,3440,3440,3440,0
|
|
20240109,150200,119012305,3440,3440,3440,3440,0
|
|
20240109,150100,119012305,3440,3440,3440,3440,0
|
|
20240109,150000,119012305,3440,3435,3440,3435,11
|
|
20240109,145900,118974515,3435,3435,3440,3435,21
|
|
20240109,145800,118902375,3440,3440,3440,3440,100
|
|
20240109,145700,118558375,3435,3435,3435,3435,0
|
|
20240109,145600,118558375,3435,3435,3435,3435,14
|
|
20240109,145500,118510285,3440,3440,3440,3440,0
|
|
20240109,145400,118510285,3440,3440,3440,3440,0
|
|
20240109,145300,118510285,3440,3440,3440,3440,0
|
|
20240109,145200,118510285,3440,3440,3440,3440,0
|
|
20240109,145100,118510285,3440,3440,3440,3440,0
|
|
20240109,145000,118510285,3440,3440,3440,3440,0
|
|
20240109,144900,118510285,3440,3440,3440,3440,0
|
|
20240109,144800,118510285,3440,3440,3440,3440,0
|
|
20240109,144700,118510285,3440,3440,3440,3440,0
|
|
20240109,144600,118510285,3440,3440,3440,3440,0
|
|
20240109,144500,118510285,3440,3440,3440,3440,0
|
|
20240109,144400,118510285,3440,3440,3440,3440,0
|
|
20240109,144300,118510285,3440,3440,3440,3440,0
|
|
20240109,144200,118510285,3440,3440,3440,3440,0
|
|
20240109,144100,118510285,3440,3440,3440,3440,1
|
|
20240109,144000,118506845,3430,3430,3430,3430,0
|
|
20240109,143900,118506845,3430,3430,3430,3430,332
|
|
20240109,143800,117368085,3440,3440,3440,3440,0
|
|
20240109,143700,117368085,3440,3440,3440,3440,0
|
|
20240109,143600,117368085,3440,3440,3440,3440,3
|
|
20240109,143500,117357765,3440,3440,3440,3440,0
|
|
20240109,143400,117357765,3440,3440,3440,3440,0
|
|
20240109,143300,117357765,3440,3440,3440,3440,0
|
|
20240109,143200,117357765,3440,3440,3440,3440,0
|
|
20240109,143100,117357765,3440,3440,3440,3440,0
|
|
20240109,143000,117357765,3440,3440,3440,3440,0
|
|
20240109,142900,117357765,3440,3440,3440,3440,0
|
|
20240109,142800,117357765,3440,3440,3440,3440,0
|
|
20240109,142700,117357765,3440,3440,3440,3440,0
|
|
20240109,142600,117357765,3440,3440,3440,3440,0
|
|
20240109,142500,117357765,3440,3440,3440,3440,0
|
|
20240109,142400,117357765,3440,3440,3440,3440,0
|
|
20240109,142300,117357765,3440,3440,3440,3440,0
|
|
20240109,142200,117357765,3440,3440,3440,3440,1
|
|
20240109,142100,117354325,3440,3440,3440,3440,13
|
|
20240109,142000,117309605,3440,3440,3440,3440,0
|
|
20240109,141900,117309605,3440,3440,3440,3440,10
|
|
20240109,141800,117275205,3440,3440,3440,3440,5
|
|
20240109,141700,117258005,3430,3430,3430,3430,0
|
|
20240109,141600,117258005,3430,3430,3430,3430,8
|
|
20240109,141500,117230565,3430,3430,3430,3430,10
|
|
20240109,141400,117196265,3430,3430,3430,3430,0
|
|
20240109,141300,117196265,3430,3440,3440,3430,86
|
|
20240109,141200,116901270,3440,3430,3440,3430,8
|
|
20240109,141100,116873810,3430,3430,3430,3430,4
|
|
20240109,141000,116860090,3445,3445,3445,3445,0
|
|
20240109,140900,116860090,3445,3445,3445,3445,0
|
|
20240109,140800,116860090,3445,3445,3445,3445,0
|
|
20240109,140700,116860090,3445,3445,3445,3445,1
|
|
20240109,140600,116856645,3430,3430,3430,3430,0
|
|
20240109,140500,116856645,3430,3430,3430,3430,0
|
|
20240109,140400,116856645,3430,3435,3435,3430,30
|
|
20240109,140300,116753740,3435,3435,3435,3435,0
|
|
20240109,140200,116753740,3435,3435,3435,3435,0
|
|
20240109,140100,116753740,3435,3435,3435,3435,527
|
|
20240109,140000,114943495,3445,3445,3445,3445,3
|
|
20240109,135900,114933160,3435,3435,3435,3435,0
|
|
20240109,135800,114933160,3435,3435,3435,3435,477
|
|
20240109,135700,113294665,3445,3445,3445,3445,1
|
|
20240109,135600,113291220,3440,3440,3440,3440,0
|
|
20240109,135500,113291220,3440,3440,3440,3440,0
|
|
20240109,135400,113291220,3440,3440,3440,3440,0
|
|
20240109,135300,113291220,3440,3440,3440,3440,0
|
|
20240109,135200,113291220,3440,3440,3440,3440,0
|
|
20240109,135100,113291220,3440,3440,3440,3440,1
|
|
20240109,135000,113287780,3440,3440,3440,3440,2
|
|
20240109,134900,113280900,3435,3435,3435,3435,83
|
|
20240109,134800,112995795,3435,3435,3435,3435,0
|
|
20240109,134700,112995795,3435,3435,3435,3435,0
|
|
20240109,134600,112995795,3435,3435,3435,3435,0
|
|
20240109,134500,112995795,3435,3435,3435,3435,0
|
|
20240109,134400,112995795,3435,3435,3435,3435,0
|
|
20240109,134300,112995795,3435,3435,3435,3435,5
|
|
20240109,134200,112978620,3435,3435,3435,3435,23
|
|
20240109,134100,112899615,3420,3420,3420,3420,0
|
|
20240109,134000,112899615,3420,3420,3420,3420,0
|
|
20240109,133900,112899615,3420,3420,3420,3420,0
|
|
20240109,133800,112899615,3420,3420,3420,3420,0
|
|
20240109,133700,112899615,3420,3420,3420,3420,0
|
|
20240109,133600,112899615,3420,3425,3425,3420,3250
|
|
20240109,133500,101782500,3425,3425,3425,3425,0
|
|
20240109,133400,101782500,3425,3425,3425,3425,0
|
|
20240109,133300,101782500,3425,3425,3425,3425,0
|
|
20240109,133200,101782500,3425,3425,3425,3425,0
|
|
20240109,133100,101782500,3425,3425,3425,3425,0
|
|
20240109,133000,101782500,3425,3425,3425,3425,0
|
|
20240109,132900,101782500,3425,3430,3430,3425,492
|
|
20240109,132800,100097050,3430,3430,3430,3430,330
|
|
20240109,132700,98965150,3450,3450,3450,3450,0
|
|
20240109,132600,98965150,3450,3450,3450,3450,0
|
|
20240109,132500,98965150,3450,3450,3450,3450,0
|
|
20240109,132400,98965150,3450,3450,3450,3450,4
|
|
20240109,132300,98951350,3440,3440,3440,3440,0
|
|
20240109,132200,98951350,3440,3440,3440,3440,100
|
|
20240109,132100,98607350,3435,3435,3435,3435,136
|
|
20240109,132000,98140190,3440,3440,3440,3440,2
|
|
20240109,131900,98133310,3450,3450,3450,3450,0
|
|
20240109,131800,98133310,3450,3450,3450,3450,10
|
|
20240109,131700,98098810,3435,3435,3435,3435,0
|
|
20240109,131600,98098810,3435,3435,3435,3435,0
|
|
20240109,131500,98098810,3435,3435,3435,3435,0
|
|
20240109,131400,98098810,3435,3435,3435,3435,2
|
|
20240109,131300,98091940,3435,3435,3435,3435,0
|
|
20240109,131200,98091940,3435,3435,3435,3435,0
|
|
20240109,131100,98091940,3435,3435,3435,3435,0
|
|
20240109,131000,98091940,3435,3435,3435,3435,0
|
|
20240109,130900,98091940,3435,3435,3435,3435,0
|
|
20240109,130800,98091940,3435,3435,3435,3435,0
|
|
20240109,130700,98091940,3435,3435,3435,3435,31
|
|
20240109,130600,97985455,3450,3450,3450,3450,4
|
|
20240109,130500,97971655,3430,3430,3430,3430,0
|
|
20240109,130400,97971655,3430,3430,3430,3430,0
|
|
20240109,130300,97971655,3430,3435,3435,3430,150
|
|
20240109,130200,97457000,3435,3435,3435,3435,4
|
|
20240109,130100,97443260,3445,3445,3445,3445,23
|
|
20240109,130000,97364025,3430,3440,3440,3430,65
|
|
20240109,125900,97140435,3430,3435,3435,3430,67
|
|
20240109,125800,96910300,3430,3430,3430,3430,0
|
|
20240109,125700,96910300,3430,3430,3430,3430,0
|
|
20240109,125600,96910300,3430,3430,3430,3430,0
|
|
20240109,125500,96910300,3430,3430,3430,3430,0
|
|
20240109,125400,96910300,3430,3430,3430,3430,0
|
|
20240109,125300,96910300,3430,3430,3430,3430,0
|
|
20240109,125200,96910300,3430,3435,3435,3430,16
|
|
20240109,125100,96855345,3435,3435,3435,3435,450
|
|
20240109,125000,95309595,3440,3440,3440,3440,23
|
|
20240109,124900,95230475,3440,3440,3440,3440,0
|
|
20240109,124800,95230475,3440,3440,3440,3440,4
|
|
20240109,124700,95216715,3435,3435,3435,3435,0
|
|
20240109,124600,95216715,3435,3435,3435,3435,0
|
|
20240109,124500,95216715,3435,3435,3435,3435,627
|
|
20240109,124400,93062970,3455,3455,3455,3455,0
|
|
20240109,124300,93062970,3455,3455,3455,3455,0
|
|
20240109,124200,93062970,3455,3455,3455,3455,0
|
|
20240109,124100,93062970,3455,3455,3455,3455,0
|
|
20240109,124000,93062970,3455,3455,3455,3455,0
|
|
20240109,123900,93062970,3455,3455,3455,3455,1
|
|
20240109,123800,93059515,3430,3430,3430,3430,0
|
|
20240109,123700,93059515,3430,3430,3430,3430,7
|
|
20240109,123600,93035505,3455,3455,3455,3455,0
|
|
20240109,123500,93035505,3455,3455,3455,3455,0
|
|
20240109,123400,93035505,3455,3455,3455,3455,0
|
|
20240109,123300,93035505,3455,3455,3455,3455,0
|
|
20240109,123200,93035505,3455,3455,3455,3455,0
|
|
20240109,123100,93035505,3455,3455,3455,3455,1
|
|
20240109,123000,93032050,3435,3435,3435,3435,41
|
|
20240109,122900,92891215,3435,3435,3435,3435,0
|
|
20240109,122800,92891215,3435,3435,3435,3435,0
|
|
20240109,122700,92891215,3435,3435,3435,3435,17
|
|
20240109,122600,92832820,3430,3450,3450,3430,2545
|
|
20240109,122500,84083770,3450,3450,3450,3450,300
|
|
20240109,122400,83048770,3460,3460,3460,3460,0
|
|
20240109,122300,83048770,3460,3460,3460,3460,0
|
|
20240109,122200,83048770,3460,3455,3460,3455,12
|
|
20240109,122100,83007305,3450,3450,3450,3450,0
|
|
20240109,122000,83007305,3450,3450,3450,3450,0
|
|
20240109,121900,83007305,3450,3450,3450,3450,0
|
|
20240109,121800,83007305,3450,3450,3450,3450,0
|
|
20240109,121700,83007305,3450,3450,3450,3450,0
|
|
20240109,121600,83007305,3450,3450,3450,3450,0
|
|
20240109,121500,83007305,3450,3450,3450,3450,10
|
|
20240109,121400,82972805,3455,3455,3455,3455,106
|
|
20240109,121300,82606575,3450,3450,3450,3450,0
|
|
20240109,121200,82606575,3450,3450,3450,3450,0
|
|
20240109,121100,82606575,3450,3450,3450,3450,0
|
|
20240109,121000,82606575,3450,3450,3450,3450,0
|
|
20240109,120900,82606575,3450,3450,3450,3450,11
|
|
20240109,120800,82568625,3460,3460,3460,3460,0
|
|
20240109,120700,82568625,3460,3460,3460,3460,0
|
|
20240109,120600,82568625,3460,3460,3460,3460,0
|
|
20240109,120500,82568625,3460,3460,3460,3460,0
|
|
20240109,120400,82568625,3460,3460,3460,3460,0
|
|
20240109,120300,82568625,3460,3460,3460,3460,0
|
|
20240109,120200,82568625,3460,3460,3460,3460,0
|
|
20240109,120100,82568625,3460,3460,3460,3460,0
|
|
20240109,120000,82568625,3460,3460,3460,3460,5
|
|
20240109,115900,82551325,3455,3455,3455,3455,0
|
|
20240109,115800,82551325,3455,3455,3455,3455,0
|
|
20240109,115700,82551325,3455,3455,3455,3455,1
|
|
20240109,115600,82547870,3440,3440,3440,3440,0
|
|
20240109,115500,82547870,3440,3440,3440,3440,0
|
|
20240109,115400,82547870,3440,3440,3440,3440,0
|
|
20240109,115300,82547870,3440,3440,3440,3440,0
|
|
20240109,115200,82547870,3440,3440,3440,3440,0
|
|
20240109,115100,82547870,3440,3440,3440,3440,0
|
|
20240109,115000,82547870,3440,3440,3440,3440,0
|
|
20240109,114900,82547870,3440,3440,3440,3440,0
|
|
20240109,114800,82547870,3440,3440,3440,3440,0
|
|
20240109,114700,82547870,3440,3440,3440,3440,0
|
|
20240109,114600,82547870,3440,3440,3440,3440,0
|
|
20240109,114500,82547870,3440,3440,3440,3440,0
|
|
20240109,114400,82547870,3440,3440,3440,3440,0
|
|
20240109,114300,82547870,3440,3440,3440,3440,0
|
|
20240109,114200,82547870,3440,3440,3440,3440,0
|
|
20240109,114100,82547870,3440,3440,3440,3440,0
|
|
20240109,114000,82547870,3440,3445,3445,3440,14
|
|
20240109,113900,82499660,3445,3445,3445,3445,0
|
|
20240109,113800,82499660,3445,3445,3445,3445,0
|
|
20240109,113700,82499660,3445,3445,3445,3445,0
|
|
20240109,113600,82499660,3445,3445,3445,3445,0
|
|
20240109,113500,82499660,3445,3445,3445,3445,0
|
|
20240109,113400,82499660,3445,3445,3445,3445,300
|
|
20240109,113300,81466160,3445,3445,3445,3445,0
|
|
20240109,113200,81466160,3445,3445,3445,3445,0
|
|
20240109,113100,81466160,3445,3445,3445,3445,0
|
|
20240109,113000,81466160,3445,3445,3445,3445,0
|
|
20240109,112900,81466160,3445,3445,3445,3445,1
|
|
20240109,112800,81462715,3445,3445,3445,3445,4
|
|
20240109,112700,81448935,3445,3445,3445,3445,7
|
|
20240109,112600,81424820,3440,3440,3440,3440,0
|
|
20240109,112500,81424820,3440,3440,3440,3440,0
|
|
20240109,112400,81424820,3440,3440,3440,3440,0
|
|
20240109,112300,81424820,3440,3440,3440,3440,0
|
|
20240109,112200,81424820,3440,3440,3440,3440,0
|
|
20240109,112100,81424820,3440,3440,3440,3440,0
|
|
20240109,112000,81424820,3440,3440,3440,3440,8
|
|
20240109,111900,81397300,3440,3440,3440,3440,4
|
|
20240109,111800,81383540,3435,3435,3435,3435,0
|
|
20240109,111700,81383540,3435,3435,3435,3435,0
|
|
20240109,111600,81383540,3435,3435,3435,3435,6
|
|
20240109,111500,81362930,3435,3435,3435,3435,15
|
|
20240109,111400,81311405,3440,3440,3440,3440,3
|
|
20240109,111300,81301085,3440,3440,3440,3440,497
|
|
20240109,111200,79591405,3440,3440,3440,3440,0
|
|
20240109,111100,79591405,3440,3440,3440,3440,0
|
|
20240109,111000,79591405,3440,3440,3440,3440,0
|
|
20240109,110900,79591405,3440,3450,3450,3440,1460
|
|
20240109,110800,74556595,3450,3450,3450,3450,0
|
|
20240109,110700,74556595,3450,3450,3450,3450,0
|
|
20240109,110600,74556595,3450,3450,3450,3450,3
|
|
20240109,110500,74546245,3455,3455,3455,3455,0
|
|
20240109,110400,74546245,3455,3455,3455,3455,0
|
|
20240109,110300,74546245,3455,3455,3455,3455,0
|
|
20240109,110200,74546245,3455,3455,3455,3455,0
|
|
20240109,110100,74546245,3455,3455,3455,3455,0
|
|
20240109,110000,74546245,3455,3455,3455,3455,11
|
|
20240109,105900,74508240,3455,3455,3455,3455,239
|
|
20240109,105800,73682495,3455,3455,3455,3455,505
|
|
20240109,105700,71937720,3460,3460,3460,3460,0
|
|
20240109,105600,71937720,3460,3460,3460,3460,31
|
|
20240109,105500,71830460,3455,3455,3455,3455,0
|
|
20240109,105400,71830460,3455,3455,3455,3455,0
|
|
20240109,105300,71830460,3455,3455,3455,3455,0
|
|
20240109,105200,71830460,3455,3455,3455,3455,0
|
|
20240109,105100,71830460,3455,3455,3455,3455,0
|
|
20240109,105000,71830460,3455,3455,3455,3455,0
|
|
20240109,104900,71830460,3455,3455,3455,3455,0
|
|
20240109,104800,71830460,3455,3455,3455,3455,27
|
|
20240109,104700,71737175,3465,3465,3465,3465,0
|
|
20240109,104600,71737175,3465,3465,3465,3465,0
|
|
20240109,104500,71737175,3465,3465,3465,3465,365
|
|
20240109,104400,70472450,3465,3465,3465,3465,5
|
|
20240109,104300,70455125,3475,3475,3475,3475,0
|
|
20240109,104200,70455125,3475,3475,3475,3475,0
|
|
20240109,104100,70455125,3475,3475,3475,3475,0
|
|
20240109,104000,70455125,3475,3475,3475,3475,0
|
|
20240109,103900,70455125,3475,3475,3475,3475,0
|
|
20240109,103800,70455125,3475,3475,3475,3475,0
|
|
20240109,103700,70455125,3475,3475,3475,3475,0
|
|
20240109,103600,70455125,3475,3475,3475,3475,0
|
|
20240109,103500,70455125,3475,3475,3475,3475,0
|
|
20240109,103400,70455125,3475,3475,3475,3475,0
|
|
20240109,103300,70455125,3475,3475,3475,3475,0
|
|
20240109,103200,70455125,3475,3475,3475,3475,0
|
|
20240109,103100,70455125,3475,3475,3475,3475,0
|
|
20240109,103000,70455125,3475,3475,3475,3475,0
|
|
20240109,102900,70455125,3475,3475,3475,3475,0
|
|
20240109,102800,70455125,3475,3475,3475,3475,0
|
|
20240109,102700,70455125,3475,3475,3475,3475,0
|
|
20240109,102600,70455125,3475,3475,3475,3475,15
|
|
20240109,102500,70403000,3470,3470,3470,3470,0
|
|
20240109,102400,70403000,3470,3470,3470,3470,0
|
|
20240109,102300,70403000,3470,3470,3470,3470,0
|
|
20240109,102200,70403000,3470,3470,3470,3470,0
|
|
20240109,102100,70403000,3470,3470,3470,3470,0
|
|
20240109,102000,70403000,3470,3470,3470,3470,992
|
|
20240109,101900,66960760,3485,3470,3485,3470,1468
|
|
20240109,101800,61866785,3470,3465,3470,3465,1167
|
|
20240109,101700,57819805,3440,3440,3440,3440,0
|
|
20240109,101600,57819805,3440,3440,3440,3440,0
|
|
20240109,101500,57819805,3440,3440,3440,3440,0
|
|
20240109,101400,57819805,3440,3440,3440,3440,0
|
|
20240109,101300,57819805,3440,3470,3470,3440,2645
|
|
20240109,101200,48701175,3455,3455,3455,3455,0
|
|
20240109,101100,48701175,3455,3455,3455,3455,0
|
|
20240109,101000,48701175,3455,3455,3455,3455,0
|
|
20240109,100900,48701175,3455,3455,3455,3455,0
|
|
20240109,100800,48701175,3455,3455,3455,3455,0
|
|
20240109,100700,48701175,3455,3455,3455,3455,0
|
|
20240109,100600,48701175,3455,3455,3455,3455,400
|
|
20240109,100500,47319175,3455,3455,3455,3455,0
|
|
20240109,100400,47319175,3455,3455,3455,3455,0
|
|
20240109,100300,47319175,3455,3455,3455,3455,0
|
|
20240109,100200,47319175,3455,3455,3455,3455,0
|
|
20240109,100100,47319175,3455,3465,3465,3455,2000
|
|
20240109,100000,40407755,3470,3470,3470,3470,0
|
|
20240109,095900,40407755,3470,3470,3470,3470,1
|
|
20240109,095800,40404285,3470,3470,3470,3470,1
|
|
20240109,095700,40400815,3470,3470,3470,3470,10
|
|
20240109,095600,40366115,3465,3465,3465,3465,0
|
|
20240109,095500,40366115,3465,3465,3465,3465,0
|
|
20240109,095400,40366115,3465,3465,3465,3465,9
|
|
20240109,095300,40334930,3465,3465,3465,3465,0
|
|
20240109,095200,40334930,3465,3465,3465,3465,302
|
|
20240109,095100,39288500,3465,3465,3465,3465,0
|
|
20240109,095000,39288500,3465,3465,3465,3465,0
|
|
20240109,094900,39288500,3465,3465,3465,3465,0
|
|
20240109,094800,39288500,3465,3465,3465,3465,0
|
|
20240109,094700,39288500,3465,3465,3465,3465,0
|
|
20240109,094600,39288500,3465,3465,3465,3465,0
|
|
20240109,094500,39288500,3465,3465,3465,3465,1
|
|
20240109,094400,39285035,3465,3465,3465,3465,0
|
|
20240109,094300,39285035,3465,3465,3465,3465,0
|
|
20240109,094200,39285035,3465,3465,3465,3465,0
|
|
20240109,094100,39285035,3465,3465,3465,3465,106
|
|
20240109,094000,38917745,3465,3465,3465,3465,174
|
|
20240109,093900,38314835,3465,3465,3465,3465,0
|
|
20240109,093800,38314835,3465,3465,3465,3465,10
|
|
20240109,093700,38280185,3455,3455,3455,3455,0
|
|
20240109,093600,38280185,3455,3460,3460,3455,1432
|
|
20240109,093500,33332375,3460,3465,3465,3460,239
|
|
20240109,093400,32504370,3470,3470,3470,3470,0
|
|
20240109,093300,32504370,3470,3470,3470,3470,0
|
|
20240109,093200,32504370,3470,3470,3470,3470,0
|
|
20240109,093100,32504370,3470,3470,3470,3470,0
|
|
20240109,093000,32504370,3470,3470,3470,3470,1
|
|
20240109,092900,32500900,3470,3470,3470,3470,0
|
|
20240109,092800,32500900,3470,3470,3470,3470,0
|
|
20240109,092700,32500900,3470,3470,3470,3470,0
|
|
20240109,092600,32500900,3470,3470,3470,3470,100
|
|
20240109,092500,32153900,3470,3470,3470,3470,0
|
|
20240109,092400,32153900,3470,3470,3470,3470,900
|
|
20240109,092300,29030900,3470,3470,3470,3470,1
|
|
20240109,092200,29027430,3470,3470,3470,3470,0
|
|
20240109,092100,29027430,3470,3470,3470,3470,0
|
|
20240109,092000,29027430,3470,3470,3470,3470,0
|
|
20240109,091900,29027430,3470,3470,3470,3470,18
|
|
20240109,091800,28964970,3460,3460,3460,3460,0
|
|
20240109,091700,28964970,3460,3460,3460,3460,80
|
|
20240109,091600,28688170,3455,3465,3485,3455,978
|
|
20240109,091500,25301180,3490,3470,3490,3470,81
|
|
20240109,091400,25020090,3470,3470,3470,3470,6
|
|
20240109,091300,24999270,3455,3445,3455,3445,1906
|
|
20240109,091200,18428100,3445,3445,3445,3445,0
|
|
20240109,091100,18428100,3445,3435,3445,3430,1340
|
|
20240109,091000,13814375,3435,3445,3445,3435,428
|
|
20240109,090900,12341430,3450,3450,3450,3450,131
|
|
20240109,090800,11889480,3455,3455,3455,3455,0
|
|
20240109,090700,11889480,3455,3455,3455,3455,319
|
|
20240109,090600,10787335,3450,3450,3450,3450,3
|
|
20240109,090500,10776985,3455,3455,3455,3455,2
|
|
20240109,090400,10770075,3455,3470,3470,3455,214
|
|
20240109,090300,10028180,3470,3475,3475,3470,100
|
|
20240109,090200,9681155,3470,3490,3490,3470,655
|
|
20240109,090100,7408100,3495,3470,3495,3470,330
|
|
20240109,090000,6258000,3500,3500,3500,3500,1788
|