682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201900,792030395,3515,3515,3515,3515,4304
|
|
20240105,201800,792030395,3515,3515,3515,3515,0
|
|
20240105,201700,792030395,3515,3515,3515,3515,0
|
|
20240105,201600,792030395,3515,3515,3515,3515,0
|
|
20240105,201500,792030395,3515,3515,3515,3515,0
|
|
20240105,201400,792030395,3515,3515,3515,3515,0
|
|
20240105,201300,792030395,3515,3515,3515,3515,0
|
|
20240105,201200,792030395,3515,3515,3515,3515,0
|
|
20240105,201100,792030395,3515,3515,3515,3515,0
|
|
20240105,201000,792030395,3515,3515,3515,3515,0
|
|
20240105,200900,792030395,3515,3515,3515,3515,0
|
|
20240105,200800,792030395,3515,3515,3515,3515,0
|
|
20240105,200700,792030395,3515,3515,3515,3515,0
|
|
20240105,200600,792030395,3515,3515,3515,3515,0
|
|
20240105,200500,792030395,3515,3515,3515,3515,0
|
|
20240105,200400,792030395,3515,3515,3515,3515,0
|
|
20240105,200300,792030395,3515,3515,3515,3515,0
|
|
20240105,200200,792030395,3515,3515,3515,3515,0
|
|
20240105,200100,792030395,3515,3515,3515,3515,0
|
|
20240105,200000,792030395,3515,3515,3515,3515,0
|
|
20240105,195900,792030395,3515,3515,3515,3515,0
|
|
20240105,195800,792030395,3515,3515,3515,3515,0
|
|
20240105,195700,792030395,3515,3515,3515,3515,0
|
|
20240105,195600,792030395,3515,3515,3515,3515,0
|
|
20240105,195500,792030395,3515,3515,3515,3515,0
|
|
20240105,195400,792030395,3515,3515,3515,3515,0
|
|
20240105,195300,792030395,3515,3515,3515,3515,0
|
|
20240105,195200,792030395,3515,3515,3515,3515,0
|
|
20240105,195100,792030395,3515,3515,3515,3515,0
|
|
20240105,195000,792030395,3515,3515,3515,3515,0
|
|
20240105,194900,792030395,3515,3515,3515,3515,4304
|
|
20240105,194800,792030395,3515,3515,3515,3515,0
|
|
20240105,194700,792030395,3515,3515,3515,3515,0
|
|
20240105,194600,792030395,3515,3515,3515,3515,0
|
|
20240105,194500,792030395,3515,3515,3515,3515,0
|
|
20240105,194400,792030395,3515,3515,3515,3515,0
|
|
20240105,194300,792030395,3515,3515,3515,3515,0
|
|
20240105,194200,792030395,3515,3515,3515,3515,0
|
|
20240105,194100,792030395,3515,3515,3515,3515,0
|
|
20240105,194000,792030395,3515,3515,3515,3515,0
|
|
20240105,193900,792030395,3515,3515,3515,3515,0
|
|
20240105,193800,792030395,3515,3515,3515,3515,0
|
|
20240105,193700,792030395,3515,3515,3515,3515,0
|
|
20240105,193600,792030395,3515,3515,3515,3515,0
|
|
20240105,193500,792030395,3515,3515,3515,3515,0
|
|
20240105,193400,792030395,3515,3515,3515,3515,0
|
|
20240105,193300,792030395,3515,3515,3515,3515,0
|
|
20240105,193200,792030395,3515,3515,3515,3515,0
|
|
20240105,193100,792030395,3515,3515,3515,3515,0
|
|
20240105,193000,792030395,3515,3515,3515,3515,0
|
|
20240105,192900,792030395,3515,3515,3515,3515,0
|
|
20240105,192800,792030395,3515,3515,3515,3515,0
|
|
20240105,192700,792030395,3515,3515,3515,3515,0
|
|
20240105,192600,792030395,3515,3515,3515,3515,0
|
|
20240105,192500,792030395,3515,3515,3515,3515,0
|
|
20240105,192400,792030395,3515,3515,3515,3515,0
|
|
20240105,192300,792030395,3515,3515,3515,3515,0
|
|
20240105,192200,792030395,3515,3515,3515,3515,0
|
|
20240105,192100,792030395,3515,3515,3515,3515,0
|
|
20240105,192000,792030395,3515,3515,3515,3515,0
|
|
20240105,191900,792030395,3515,3515,3515,3515,4304
|
|
20240105,191800,792030395,3515,3515,3515,3515,0
|
|
20240105,191700,792030395,3515,3515,3515,3515,0
|
|
20240105,191600,792030395,3515,3515,3515,3515,0
|
|
20240105,191500,792030395,3515,3515,3515,3515,0
|
|
20240105,191400,792030395,3515,3515,3515,3515,0
|
|
20240105,191300,792030395,3515,3515,3515,3515,0
|
|
20240105,191200,792030395,3515,3515,3515,3515,0
|
|
20240105,191100,792030395,3515,3515,3515,3515,0
|
|
20240105,191000,792030395,3515,3515,3515,3515,0
|
|
20240105,190900,792030395,3515,3515,3515,3515,0
|
|
20240105,190800,792030395,3515,3515,3515,3515,0
|
|
20240105,190700,792030395,3515,3515,3515,3515,0
|
|
20240105,190600,792030395,3515,3515,3515,3515,0
|
|
20240105,190500,792030395,3515,3515,3515,3515,0
|
|
20240105,190400,792030395,3515,3515,3515,3515,0
|
|
20240105,190300,792030395,3515,3515,3515,3515,0
|
|
20240105,190200,792030395,3515,3515,3515,3515,0
|
|
20240105,190100,792030395,3515,3515,3515,3515,0
|
|
20240105,190000,792030395,3515,3515,3515,3515,0
|
|
20240105,185900,792030395,3515,3515,3515,3515,0
|
|
20240105,185800,792030395,3515,3515,3515,3515,0
|
|
20240105,185700,792030395,3515,3515,3515,3515,0
|
|
20240105,185600,792030395,3515,3515,3515,3515,0
|
|
20240105,185500,792030395,3515,3515,3515,3515,0
|
|
20240105,185400,792030395,3515,3515,3515,3515,0
|
|
20240105,185300,792030395,3515,3515,3515,3515,0
|
|
20240105,185200,792030395,3515,3515,3515,3515,0
|
|
20240105,185100,792030395,3515,3515,3515,3515,0
|
|
20240105,185000,792030395,3515,3515,3515,3515,0
|
|
20240105,184900,792030395,3515,3515,3515,3515,4304
|
|
20240105,184800,792030395,3515,3515,3515,3515,0
|
|
20240105,184700,792030395,3515,3515,3515,3515,0
|
|
20240105,184600,792030395,3515,3515,3515,3515,0
|
|
20240105,184500,792030395,3515,3515,3515,3515,0
|
|
20240105,184400,792030395,3515,3515,3515,3515,0
|
|
20240105,184300,792030395,3515,3515,3515,3515,0
|
|
20240105,184200,792030395,3515,3515,3515,3515,0
|
|
20240105,184100,792030395,3515,3515,3515,3515,0
|
|
20240105,184000,792030395,3515,3515,3515,3515,0
|
|
20240105,183900,792030395,3515,3515,3515,3515,0
|
|
20240105,183800,792030395,3515,3515,3515,3515,0
|
|
20240105,183700,792030395,3515,3515,3515,3515,0
|
|
20240105,183600,792030395,3515,3515,3515,3515,0
|
|
20240105,183500,792030395,3515,3515,3515,3515,0
|
|
20240105,183400,792030395,3515,3515,3515,3515,0
|
|
20240105,183300,792030395,3515,3515,3515,3515,0
|
|
20240105,183200,792030395,3515,3515,3515,3515,0
|
|
20240105,183100,792030395,3515,3515,3515,3515,0
|
|
20240105,183000,792030395,3515,3515,3515,3515,0
|
|
20240105,182900,792030395,3515,3515,3515,3515,0
|
|
20240105,182800,792030395,3515,3515,3515,3515,0
|
|
20240105,182700,792030395,3515,3515,3515,3515,0
|
|
20240105,182600,792030395,3515,3515,3515,3515,0
|
|
20240105,182500,792030395,3515,3515,3515,3515,0
|
|
20240105,182400,792030395,3515,3515,3515,3515,0
|
|
20240105,182300,792030395,3515,3515,3515,3515,0
|
|
20240105,182200,792030395,3515,3515,3515,3515,0
|
|
20240105,182100,792030395,3515,3515,3515,3515,0
|
|
20240105,182000,792030395,3515,3515,3515,3515,0
|
|
20240105,181900,792030395,3515,3515,3515,3515,4304
|
|
20240105,181800,792030395,3515,3515,3515,3515,0
|
|
20240105,181700,792030395,3515,3515,3515,3515,0
|
|
20240105,181600,792030395,3515,3515,3515,3515,0
|
|
20240105,181500,792030395,3515,3515,3515,3515,0
|
|
20240105,181400,792030395,3515,3515,3515,3515,0
|
|
20240105,181300,792030395,3515,3515,3515,3515,0
|
|
20240105,181200,792030395,3515,3515,3515,3515,0
|
|
20240105,181100,792030395,3515,3515,3515,3515,0
|
|
20240105,181000,792030395,3515,3515,3515,3515,0
|
|
20240105,180900,792030395,3515,3515,3515,3515,0
|
|
20240105,180800,792030395,3515,3515,3515,3515,0
|
|
20240105,180700,792030395,3515,3515,3515,3515,0
|
|
20240105,180600,792030395,3515,3515,3515,3515,0
|
|
20240105,180500,792030395,3515,3515,3515,3515,0
|
|
20240105,180400,792030395,3515,3515,3515,3515,0
|
|
20240105,180300,792030395,3515,3515,3515,3515,0
|
|
20240105,180200,792030395,3515,3515,3515,3515,0
|
|
20240105,180100,792030395,3515,3515,3515,3515,0
|
|
20240105,180000,792030395,3515,3515,3515,3515,0
|
|
20240105,175900,792030395,3515,3515,3515,3515,0
|
|
20240105,175800,792030395,3515,3515,3515,3515,0
|
|
20240105,175700,792030395,3515,3515,3515,3515,0
|
|
20240105,175600,792030395,3515,3515,3515,3515,0
|
|
20240105,175500,792030395,3515,3515,3515,3515,0
|
|
20240105,175400,792030395,3515,3515,3515,3515,0
|
|
20240105,175300,792030395,3515,3515,3515,3515,0
|
|
20240105,175200,792030395,3515,3515,3515,3515,0
|
|
20240105,175100,792030395,3515,3515,3515,3515,0
|
|
20240105,175000,792030395,3515,3515,3515,3515,0
|
|
20240105,174900,792030395,3515,3515,3515,3515,4304
|
|
20240105,174800,792030395,3515,3515,3515,3515,0
|
|
20240105,174700,792030395,3515,3515,3515,3515,0
|
|
20240105,174600,792030395,3515,3515,3515,3515,0
|
|
20240105,174500,792030395,3515,3515,3515,3515,0
|
|
20240105,174400,792030395,3515,3515,3515,3515,0
|
|
20240105,174300,792030395,3515,3515,3515,3515,0
|
|
20240105,174200,792030395,3515,3515,3515,3515,0
|
|
20240105,174100,792030395,3515,3515,3515,3515,0
|
|
20240105,174000,792030395,3515,3515,3515,3515,0
|
|
20240105,173900,792030395,3515,3515,3515,3515,0
|
|
20240105,173800,792030395,3515,3515,3515,3515,0
|
|
20240105,173700,792030395,3515,3515,3515,3515,0
|
|
20240105,173600,792030395,3515,3515,3515,3515,0
|
|
20240105,173500,792030395,3515,3515,3515,3515,0
|
|
20240105,173400,792030395,3515,3515,3515,3515,0
|
|
20240105,173300,792030395,3515,3515,3515,3515,0
|
|
20240105,173200,792030395,3515,3515,3515,3515,0
|
|
20240105,173100,792030395,3515,3515,3515,3515,0
|
|
20240105,173000,792030395,3515,3515,3515,3515,0
|
|
20240105,172900,792030395,3515,3515,3515,3515,0
|
|
20240105,172800,792030395,3515,3515,3515,3515,0
|
|
20240105,172700,792030395,3515,3515,3515,3515,0
|
|
20240105,172600,792030395,3515,3515,3515,3515,0
|
|
20240105,172500,792030395,3515,3515,3515,3515,0
|
|
20240105,172400,792030395,3515,3515,3515,3515,0
|
|
20240105,172300,792030395,3515,3515,3515,3515,0
|
|
20240105,172200,792030395,3515,3515,3515,3515,0
|
|
20240105,172100,792030395,3515,3515,3515,3515,0
|
|
20240105,172000,792030395,3515,3515,3515,3515,0
|
|
20240105,171900,792030395,3515,3515,3515,3515,4304
|
|
20240105,171800,792030395,3515,3515,3515,3515,0
|
|
20240105,171700,792030395,3515,3515,3515,3515,0
|
|
20240105,171600,792030395,3515,3515,3515,3515,0
|
|
20240105,171500,792030395,3515,3515,3515,3515,0
|
|
20240105,171400,792030395,3515,3515,3515,3515,0
|
|
20240105,171300,792030395,3515,3515,3515,3515,0
|
|
20240105,171200,792030395,3515,3515,3515,3515,0
|
|
20240105,171100,792030395,3515,3515,3515,3515,0
|
|
20240105,171000,792030395,3515,3515,3515,3515,0
|
|
20240105,170900,792030395,3515,3515,3515,3515,0
|
|
20240105,170800,792030395,3515,3515,3515,3515,0
|
|
20240105,170700,792030395,3515,3515,3515,3515,0
|
|
20240105,170600,792030395,3515,3515,3515,3515,0
|
|
20240105,170500,792030395,3515,3515,3515,3515,0
|
|
20240105,170400,792030395,3515,3515,3515,3515,0
|
|
20240105,170300,792030395,3515,3515,3515,3515,0
|
|
20240105,170200,792030395,3515,3515,3515,3515,0
|
|
20240105,170100,792030395,3515,3515,3515,3515,0
|
|
20240105,170000,792030395,3515,3515,3515,3515,0
|
|
20240105,165900,792030395,3515,3515,3515,3515,0
|
|
20240105,165800,792030395,3515,3515,3515,3515,0
|
|
20240105,165700,792030395,3515,3515,3515,3515,0
|
|
20240105,165600,792030395,3515,3515,3515,3515,0
|
|
20240105,165500,792030395,3515,3515,3515,3515,0
|
|
20240105,165400,792030395,3515,3515,3515,3515,0
|
|
20240105,165300,792030395,3515,3515,3515,3515,0
|
|
20240105,165200,792030395,3515,3515,3515,3515,0
|
|
20240105,165100,792030395,3515,3515,3515,3515,0
|
|
20240105,165000,792030395,3515,3515,3515,3515,0
|
|
20240105,164900,792030395,3515,3515,3515,3515,4304
|
|
20240105,164800,792030395,3515,3515,3515,3515,0
|
|
20240105,164700,792030395,3515,3515,3515,3515,0
|
|
20240105,164600,792030395,3515,3515,3515,3515,0
|
|
20240105,164500,792030395,3515,3515,3515,3515,0
|
|
20240105,164400,792030395,3515,3515,3515,3515,0
|
|
20240105,164300,792030395,3515,3515,3515,3515,0
|
|
20240105,164200,792030395,3515,3515,3515,3515,0
|
|
20240105,164100,792030395,3515,3515,3515,3515,0
|
|
20240105,164000,792030395,3515,3515,3515,3515,0
|
|
20240105,163900,792030395,3515,3515,3515,3515,0
|
|
20240105,163800,792030395,3515,3515,3515,3515,0
|
|
20240105,163700,792030395,3515,3515,3515,3515,0
|
|
20240105,163600,792030395,3515,3515,3515,3515,0
|
|
20240105,163500,792030395,3515,3515,3515,3515,0
|
|
20240105,163400,792030395,3515,3515,3515,3515,0
|
|
20240105,163300,792030395,3515,3515,3515,3515,0
|
|
20240105,163200,792030395,3515,3515,3515,3515,0
|
|
20240105,163100,792030395,3515,3515,3515,3515,0
|
|
20240105,163000,792030395,3515,3515,3515,3515,0
|
|
20240105,162900,792030395,3515,3515,3515,3515,0
|
|
20240105,162800,792030395,3515,3515,3515,3515,0
|
|
20240105,162700,792030395,3515,3515,3515,3515,0
|
|
20240105,162600,792030395,3515,3515,3515,3515,0
|
|
20240105,162500,792030395,3515,3515,3515,3515,0
|
|
20240105,162400,792030395,3515,3515,3515,3515,0
|
|
20240105,162300,792030395,3515,3515,3515,3515,0
|
|
20240105,162200,792030395,3515,3515,3515,3515,0
|
|
20240105,162100,792030395,3515,3515,3515,3515,0
|
|
20240105,162000,792030395,3515,3515,3515,3515,0
|
|
20240105,161900,792030395,3515,3515,3515,3515,4304
|
|
20240105,161800,792030395,3515,3515,3515,3515,0
|
|
20240105,161700,792030395,3515,3515,3515,3515,0
|
|
20240105,161600,792030395,3515,3515,3515,3515,0
|
|
20240105,161500,792030395,3515,3515,3515,3515,0
|
|
20240105,161400,792030395,3515,3515,3515,3515,0
|
|
20240105,161300,792030395,3515,3515,3515,3515,0
|
|
20240105,161200,792030395,3515,3515,3515,3515,0
|
|
20240105,161100,792030395,3515,3515,3515,3515,0
|
|
20240105,161000,792030395,3515,3515,3515,3515,0
|
|
20240105,160900,792030395,3515,3515,3515,3515,0
|
|
20240105,160800,792030395,3515,3515,3515,3515,0
|
|
20240105,160700,792030395,3515,3515,3515,3515,0
|
|
20240105,160600,792030395,3515,3515,3515,3515,0
|
|
20240105,160500,792030395,3515,3515,3515,3515,0
|
|
20240105,160400,792030395,3515,3515,3515,3515,0
|
|
20240105,160300,792030395,3515,3515,3515,3515,0
|
|
20240105,160200,792030395,3515,3515,3515,3515,0
|
|
20240105,160100,792030395,3515,3515,3515,3515,0
|
|
20240105,160000,792030395,3515,3515,3515,3515,0
|
|
20240105,155900,792030395,3515,3515,3515,3515,0
|
|
20240105,155800,792030395,3515,3515,3515,3515,0
|
|
20240105,155700,792030395,3515,3515,3515,3515,0
|
|
20240105,155600,792030395,3515,3515,3515,3515,0
|
|
20240105,155500,792030395,3515,3515,3515,3515,0
|
|
20240105,155400,792030395,3515,3515,3515,3515,0
|
|
20240105,155300,792030395,3515,3515,3515,3515,0
|
|
20240105,155200,792030395,3515,3515,3515,3515,0
|
|
20240105,155100,792030395,3515,3515,3515,3515,0
|
|
20240105,155000,792030395,3515,3515,3515,3515,0
|
|
20240105,154900,792030395,3515,3515,3515,3515,4304
|
|
20240105,154800,792030395,3515,3515,3515,3515,0
|
|
20240105,154700,792030395,3515,3515,3515,3515,0
|
|
20240105,154600,792030395,3515,3515,3515,3515,0
|
|
20240105,154500,792030395,3515,3515,3515,3515,0
|
|
20240105,154400,792030395,3515,3515,3515,3515,0
|
|
20240105,154300,792030395,3515,3515,3515,3515,0
|
|
20240105,154200,792030395,3515,3515,3515,3515,0
|
|
20240105,154100,792030395,3515,3515,3515,3515,0
|
|
20240105,154000,792030395,3515,3515,3515,3515,0
|
|
20240105,153900,792030395,3515,3515,3515,3515,0
|
|
20240105,153800,792030395,3515,3515,3515,3515,0
|
|
20240105,153700,792030395,3515,3515,3515,3515,0
|
|
20240105,153600,792030395,3515,3515,3515,3515,0
|
|
20240105,153500,792030395,3515,3515,3515,3515,0
|
|
20240105,153400,792030395,3515,3515,3515,3515,0
|
|
20240105,153300,792030395,3515,3515,3515,3515,0
|
|
20240105,153200,792030395,3515,3515,3515,3515,0
|
|
20240105,153100,792030395,3515,3515,3515,3515,0
|
|
20240105,153000,792030395,3515,3515,3515,3515,4304
|
|
20240105,152900,776901835,3515,3515,3515,3515,0
|
|
20240105,152800,776901835,3515,3515,3515,3515,0
|
|
20240105,152700,776901835,3515,3515,3515,3515,0
|
|
20240105,152600,776901835,3515,3515,3515,3515,0
|
|
20240105,152500,776901835,3515,3515,3515,3515,0
|
|
20240105,152400,776901835,3515,3515,3515,3515,0
|
|
20240105,152300,776901835,3515,3515,3515,3515,0
|
|
20240105,152200,776901835,3515,3515,3515,3515,0
|
|
20240105,152100,776901835,3515,3515,3515,3515,0
|
|
20240105,152000,776901835,3515,3515,3515,3515,0
|
|
20240105,151900,776901835,3515,3505,3520,3485,4743
|
|
20240105,151800,760326805,3520,3515,3520,3515,300
|
|
20240105,151700,759271865,3515,3505,3515,3490,4002
|
|
20240105,151600,745283385,3520,3525,3525,3505,639
|
|
20240105,151500,743033170,3510,3510,3510,3510,803
|
|
20240105,151400,740214640,3525,3525,3525,3525,50
|
|
20240105,151300,740038390,3525,3525,3525,3525,0
|
|
20240105,151200,740038390,3525,3525,3525,3525,50
|
|
20240105,151100,739862140,3510,3510,3510,3510,1232
|
|
20240105,151000,735537820,3510,3510,3510,3510,0
|
|
20240105,150900,735537820,3510,3510,3510,3510,14
|
|
20240105,150800,735488680,3510,3510,3510,3510,55
|
|
20240105,150700,735295630,3535,3535,3535,3535,0
|
|
20240105,150600,735295630,3535,3520,3535,3515,1002
|
|
20240105,150500,731759680,3495,3515,3515,3495,2331
|
|
20240105,150400,723594825,3535,3535,3535,3535,0
|
|
20240105,150300,723594825,3535,3535,3535,3535,0
|
|
20240105,150200,723594825,3535,3530,3535,3530,501
|
|
20240105,150100,721825720,3535,3535,3535,3535,0
|
|
20240105,150000,721825720,3535,3530,3535,3530,1360
|
|
20240105,145900,717019820,3510,3540,3540,3510,120
|
|
20240105,145800,716598020,3540,3520,3540,3515,1265
|
|
20240105,145700,712131195,3520,3540,3540,3520,16
|
|
20240105,145600,712074755,3545,3525,3545,3525,1200
|
|
20240105,145500,707832125,3535,3515,3535,3515,4000
|
|
20240105,145400,693746410,3520,3520,3520,3520,0
|
|
20240105,145300,693746410,3520,3500,3520,3500,4001
|
|
20240105,145200,679708610,3490,3490,3490,3490,18
|
|
20240105,145100,679645790,3505,3500,3505,3500,1000
|
|
20240105,145000,676145585,3500,3500,3500,3500,100
|
|
20240105,144900,675795585,3505,3505,3505,3505,0
|
|
20240105,144800,675795585,3505,3505,3505,3505,0
|
|
20240105,144700,675795585,3505,3505,3505,3505,0
|
|
20240105,144600,675795585,3505,3505,3505,3505,0
|
|
20240105,144500,675795585,3505,3490,3505,3490,1300
|
|
20240105,144400,671251590,3495,3485,3495,3485,1000
|
|
20240105,144300,667760985,3480,3460,3480,3460,352
|
|
20240105,144200,666536125,3480,3480,3480,3480,98
|
|
20240105,144100,666195085,3485,3485,3485,3485,1100
|
|
20240105,144000,662361585,3485,3485,3485,3485,0
|
|
20240105,143900,662361585,3485,3485,3485,3485,0
|
|
20240105,143800,662361585,3485,3485,3485,3485,201
|
|
20240105,143700,661661100,3460,3460,3460,3460,9
|
|
20240105,143600,661629960,3490,3485,3490,3485,2000
|
|
20240105,143500,654652980,3485,3485,3485,3485,5
|
|
20240105,143400,654635555,3480,3475,3490,3475,118
|
|
20240105,143300,654225310,3475,3475,3475,3475,230
|
|
20240105,143200,653426060,3475,3465,3475,3450,10092
|
|
20240105,143100,618562045,3480,3470,3480,3470,211
|
|
20240105,143000,617829815,3460,3480,3480,3460,3762
|
|
20240105,142900,604784050,3480,3480,3480,3480,201
|
|
20240105,142800,604084570,3480,3480,3480,3480,11
|
|
20240105,142700,604046290,3475,3480,3480,3475,1360
|
|
20240105,142600,599320245,3480,3480,3480,3480,353
|
|
20240105,142500,598091805,3490,3490,3490,3490,0
|
|
20240105,142400,598091805,3490,3490,3490,3490,0
|
|
20240105,142300,598091805,3490,3475,3490,3475,91
|
|
20240105,142200,597775110,3480,3480,3480,3480,112
|
|
20240105,142100,597385350,3490,3490,3490,3490,3
|
|
20240105,142000,597374880,3490,3490,3490,3490,10
|
|
20240105,141900,597339980,3490,3490,3490,3490,143
|
|
20240105,141800,596840910,3475,3485,3485,3475,100
|
|
20240105,141700,596492900,3490,3490,3490,3490,30
|
|
20240105,141600,596388200,3490,3490,3490,3490,0
|
|
20240105,141500,596388200,3490,3490,3490,3490,3
|
|
20240105,141400,596377730,3480,3480,3480,3480,0
|
|
20240105,141300,596377730,3480,3480,3480,3480,0
|
|
20240105,141200,596377730,3480,3475,3480,3475,102
|
|
20240105,141100,596023270,3460,3480,3490,3460,4393
|
|
20240105,141000,580797115,3480,3490,3490,3480,421
|
|
20240105,140900,579331305,3490,3485,3490,3480,555
|
|
20240105,140800,577398575,3490,3490,3490,3490,0
|
|
20240105,140700,577398575,3490,3485,3490,3485,17
|
|
20240105,140600,577339325,3485,3485,3485,3485,1106
|
|
20240105,140500,573484915,3485,3485,3485,3485,1250
|
|
20240105,140400,569128665,3490,3490,3490,3490,0
|
|
20240105,140300,569128665,3490,3490,3490,3490,385
|
|
20240105,140200,567785015,3490,3490,3490,3490,105
|
|
20240105,140100,567418565,3490,3490,3490,3490,3
|
|
20240105,140000,567408095,3495,3495,3495,3495,0
|
|
20240105,135900,567408095,3495,3495,3495,3485,9
|
|
20240105,135800,567376650,3500,3500,3500,3500,4
|
|
20240105,135700,567362650,3500,3485,3500,3485,12
|
|
20240105,135600,567320800,3500,3500,3500,3500,30
|
|
20240105,135500,567215800,3500,3490,3500,3490,71
|
|
20240105,135400,566968000,3490,3490,3490,3490,230
|
|
20240105,135300,566165300,3490,3490,3490,3490,0
|
|
20240105,135200,566165300,3490,3490,3490,3490,5
|
|
20240105,135100,566147850,3490,3490,3490,3490,100
|
|
20240105,135000,565798850,3490,3490,3490,3490,0
|
|
20240105,134900,565798850,3490,3490,3490,3490,0
|
|
20240105,134800,565798850,3490,3490,3490,3490,0
|
|
20240105,134700,565798850,3490,3500,3500,3490,287
|
|
20240105,134600,564796720,3500,3500,3500,3500,3
|
|
20240105,134500,564786220,3495,3490,3495,3490,7
|
|
20240105,134400,564761785,3490,3490,3490,3490,101
|
|
20240105,134300,564409295,3490,3490,3490,3490,0
|
|
20240105,134200,564409295,3490,3500,3500,3490,201
|
|
20240105,134100,563707695,3500,3500,3500,3500,0
|
|
20240105,134000,563707695,3500,3500,3500,3500,21
|
|
20240105,133900,563634195,3490,3495,3495,3490,291
|
|
20240105,133800,562618150,3495,3495,3495,3495,0
|
|
20240105,133700,562618150,3495,3495,3495,3495,1
|
|
20240105,133600,562614655,3500,3495,3500,3495,30
|
|
20240105,133500,562509775,3500,3495,3500,3495,4888
|
|
20240105,133400,545426195,3485,3485,3485,3485,120
|
|
20240105,133300,545007995,3495,3495,3495,3495,0
|
|
20240105,133200,545007995,3495,3485,3495,3485,166
|
|
20240105,133100,544429355,3505,3505,3505,3505,0
|
|
20240105,133000,544429355,3505,3505,3505,3505,0
|
|
20240105,132900,544429355,3505,3505,3505,3505,0
|
|
20240105,132800,544429355,3505,3505,3505,3500,14
|
|
20240105,132700,544380335,3485,3485,3485,3485,0
|
|
20240105,132600,544380335,3485,3490,3510,3485,3218
|
|
20240105,132500,533159575,3490,3495,3495,3490,1600
|
|
20240105,132400,527574610,3510,3510,3510,3510,2
|
|
20240105,132300,527567590,3510,3510,3510,3495,504
|
|
20240105,132200,525806050,3495,3500,3500,3495,4500
|
|
20240105,132100,510072885,3505,3510,3510,3505,1010
|
|
20240105,132000,506532785,3515,3515,3515,3515,0
|
|
20240105,131900,506532785,3515,3515,3515,3515,30
|
|
20240105,131800,506427335,3520,3520,3520,3520,90
|
|
20240105,131700,506110535,3520,3520,3520,3505,1103
|
|
20240105,131600,502244475,3500,3500,3500,3500,80
|
|
20240105,131500,501964475,3500,3510,3515,3500,8915
|
|
20240105,131400,470721985,3510,3515,3515,3510,220
|
|
20240105,131300,469948785,3515,3515,3515,3515,5
|
|
20240105,131200,469931210,3515,3510,3515,3510,1320
|
|
20240105,131100,465297760,3515,3515,3515,3515,16
|
|
20240105,131000,465241520,3520,3515,3520,3515,1507
|
|
20240105,130900,459944410,3515,3515,3515,3515,0
|
|
20240105,130800,459944410,3515,3515,3515,3515,58
|
|
20240105,130700,459740540,3515,3515,3515,3515,59
|
|
20240105,130600,459533155,3520,3525,3525,3520,137
|
|
20240105,130500,459050905,3530,3530,3530,3530,0
|
|
20240105,130400,459050905,3530,3530,3530,3530,7
|
|
20240105,130300,459026195,3535,3535,3535,3535,0
|
|
20240105,130200,459026195,3535,3535,3535,3535,0
|
|
20240105,130100,459026195,3535,3535,3535,3535,0
|
|
20240105,130000,459026195,3535,3535,3535,3535,0
|
|
20240105,125900,459026195,3535,3535,3535,3535,10
|
|
20240105,125800,458990845,3535,3535,3535,3535,1
|
|
20240105,125700,458987310,3515,3535,3535,3515,291
|
|
20240105,125600,457964425,3535,3535,3535,3535,0
|
|
20240105,125500,457964425,3535,3520,3535,3515,1489
|
|
20240105,125400,452724220,3520,3525,3525,3520,1732
|
|
20240105,125300,446622370,3525,3525,3525,3525,100
|
|
20240105,125200,446269870,3525,3525,3525,3525,500
|
|
20240105,125100,444507370,3530,3530,3530,3530,39
|
|
20240105,125000,444369700,3530,3530,3530,3530,35
|
|
20240105,124900,444246150,3535,3535,3535,3535,5
|
|
20240105,124800,444228475,3535,3535,3535,3535,0
|
|
20240105,124700,444228475,3535,3535,3535,3535,50
|
|
20240105,124600,444051725,3525,3525,3525,3525,0
|
|
20240105,124500,444051725,3525,3525,3525,3525,100
|
|
20240105,124400,443699225,3530,3530,3530,3530,2572
|
|
20240105,124300,434620065,3535,3535,3535,3535,2
|
|
20240105,124200,434612995,3530,3530,3530,3530,0
|
|
20240105,124100,434612995,3530,3530,3530,3530,0
|
|
20240105,124000,434612995,3530,3530,3530,3530,0
|
|
20240105,123900,434612995,3530,3530,3530,3530,0
|
|
20240105,123800,434612995,3530,3535,3535,3530,147
|
|
20240105,123700,434093515,3550,3550,3550,3550,0
|
|
20240105,123600,434093515,3550,3550,3550,3550,3
|
|
20240105,123500,434082865,3535,3540,3540,3535,802
|
|
20240105,123400,431244185,3535,3535,3535,3535,1078
|
|
20240105,123300,427433455,3535,3535,3535,3535,0
|
|
20240105,123200,427433455,3535,3535,3535,3535,0
|
|
20240105,123100,427433455,3535,3535,3535,3535,30
|
|
20240105,123000,427327405,3535,3535,3535,3535,282
|
|
20240105,122900,426330535,3535,3535,3535,3535,1
|
|
20240105,122800,426327000,3530,3530,3530,3530,240
|
|
20240105,122700,425479800,3530,3525,3530,3525,51
|
|
20240105,122600,425300020,3530,3530,3530,3530,500
|
|
20240105,122500,423535020,3530,3530,3530,3530,5
|
|
20240105,122400,423517370,3530,3530,3530,3530,2
|
|
20240105,122300,423510310,3530,3530,3530,3530,22
|
|
20240105,122200,423432650,3530,3530,3530,3530,2
|
|
20240105,122100,423425590,3530,3530,3530,3530,44
|
|
20240105,122000,423270270,3520,3525,3525,3520,200
|
|
20240105,121900,422565295,3530,3530,3530,3530,1
|
|
20240105,121800,422561765,3525,3525,3525,3525,59
|
|
20240105,121700,422353790,3525,3525,3525,3525,31
|
|
20240105,121600,422244515,3525,3520,3525,3520,351
|
|
20240105,121500,421008990,3520,3520,3520,3520,100
|
|
20240105,121400,420656990,3525,3525,3525,3525,0
|
|
20240105,121300,420656990,3525,3525,3525,3525,0
|
|
20240105,121200,420656990,3525,3525,3525,3525,0
|
|
20240105,121100,420656990,3525,3525,3525,3525,0
|
|
20240105,121000,420656990,3525,3525,3525,3525,600
|
|
20240105,120900,418541990,3525,3525,3525,3525,100
|
|
20240105,120800,418189490,3530,3530,3530,3530,460
|
|
20240105,120700,416565690,3530,3520,3530,3520,140
|
|
20240105,120600,416072830,3520,3525,3525,3520,379
|
|
20240105,120500,414738695,3530,3530,3530,3530,0
|
|
20240105,120400,414738695,3530,3520,3530,3520,1500
|
|
20240105,120300,409446395,3525,3520,3525,3520,42
|
|
20240105,120200,409298545,3520,3520,3520,3520,1
|
|
20240105,120100,409295025,3515,3515,3515,3515,0
|
|
20240105,120000,409295025,3515,3520,3520,3515,801
|
|
20240105,115900,406479505,3520,3520,3520,3520,0
|
|
20240105,115800,406479505,3520,3520,3520,3520,1005
|
|
20240105,115700,402941905,3515,3520,3520,3515,101
|
|
20240105,115600,402586885,3520,3520,3520,3520,0
|
|
20240105,115500,402586885,3520,3520,3520,3520,0
|
|
20240105,115400,402586885,3520,3520,3520,3520,0
|
|
20240105,115300,402586885,3520,3515,3520,3515,653
|
|
20240105,115200,400291325,3520,3520,3520,3520,0
|
|
20240105,115100,400291325,3520,3515,3520,3515,706
|
|
20240105,115000,397806750,3520,3520,3520,3520,319
|
|
20240105,114900,396683870,3520,3520,3520,3520,257
|
|
20240105,114800,395779230,3520,3520,3520,3520,0
|
|
20240105,114700,395779230,3520,3520,3520,3520,0
|
|
20240105,114600,395779230,3520,3525,3525,3520,225
|
|
20240105,114500,394986820,3525,3525,3525,3525,0
|
|
20240105,114400,394986820,3525,3525,3525,3525,201
|
|
20240105,114300,394278295,3525,3525,3525,3525,503
|
|
20240105,114200,392505220,3525,3520,3525,3520,27
|
|
20240105,114100,392410145,3525,3520,3525,3520,101
|
|
20240105,114000,392054620,3530,3530,3530,3530,0
|
|
20240105,113900,392054620,3530,3530,3530,3530,0
|
|
20240105,113800,392054620,3530,3530,3530,3530,0
|
|
20240105,113700,392054620,3530,3530,3530,3530,2
|
|
20240105,113600,392047560,3520,3520,3520,3520,0
|
|
20240105,113500,392047560,3520,3520,3520,3520,0
|
|
20240105,113400,392047560,3520,3520,3520,3520,200
|
|
20240105,113300,391343560,3530,3530,3530,3530,2
|
|
20240105,113200,391336500,3520,3520,3520,3520,121
|
|
20240105,113100,390910580,3530,3530,3530,3530,115
|
|
20240105,113000,390504630,3520,3520,3520,3520,0
|
|
20240105,112900,390504630,3520,3520,3520,3520,13
|
|
20240105,112800,390458870,3530,3530,3530,3530,0
|
|
20240105,112700,390458870,3530,3530,3530,3530,200
|
|
20240105,112600,389752870,3530,3520,3530,3520,26
|
|
20240105,112500,389661290,3525,3525,3525,3525,334
|
|
20240105,112400,388483940,3525,3525,3525,3525,73
|
|
20240105,112300,388226615,3525,3525,3525,3525,0
|
|
20240105,112200,388226615,3525,3525,3525,3525,0
|
|
20240105,112100,388226615,3525,3525,3525,3525,1
|
|
20240105,112000,388223090,3525,3520,3525,3520,278
|
|
20240105,111900,387243890,3525,3525,3525,3525,40
|
|
20240105,111800,387102890,3525,3530,3530,3525,244
|
|
20240105,111700,386242785,3530,3530,3530,3530,1
|
|
20240105,111600,386239255,3530,3530,3530,3530,0
|
|
20240105,111500,386239255,3530,3530,3530,3530,125
|
|
20240105,111400,385798005,3530,3530,3530,3530,1
|
|
20240105,111300,385794475,3525,3525,3525,3525,1
|
|
20240105,111200,385790950,3530,3525,3530,3525,194
|
|
20240105,111100,385107095,3525,3525,3525,3525,0
|
|
20240105,111000,385107095,3525,3525,3525,3525,1
|
|
20240105,110900,385103570,3525,3525,3525,3525,0
|
|
20240105,110800,385103570,3525,3525,3525,3525,12
|
|
20240105,110700,385061270,3530,3530,3530,3530,5
|
|
20240105,110600,385043620,3530,3530,3530,3530,55
|
|
20240105,110500,384849470,3530,3525,3530,3525,7
|
|
20240105,110400,384824785,3530,3530,3530,3530,0
|
|
20240105,110300,384824785,3530,3530,3530,3530,0
|
|
20240105,110200,384824785,3530,3530,3530,3530,0
|
|
20240105,110100,384824785,3530,3530,3530,3530,0
|
|
20240105,110000,384824785,3530,3530,3530,3530,80
|
|
20240105,105900,384542385,3530,3530,3530,3530,597
|
|
20240105,105800,382434975,3525,3525,3525,3525,5
|
|
20240105,105700,382417350,3525,3525,3525,3525,0
|
|
20240105,105600,382417350,3525,3525,3525,3525,144
|
|
20240105,105500,381909750,3515,3515,3515,3515,284
|
|
20240105,105400,380911490,3515,3525,3525,3515,1300
|
|
20240105,105300,376340545,3530,3530,3530,3530,10
|
|
20240105,105200,376305245,3530,3530,3530,3530,304
|
|
20240105,105100,375232125,3530,3530,3530,3530,5
|
|
20240105,105000,375214475,3530,3530,3530,3530,19
|
|
20240105,104900,375147405,3525,3530,3530,3525,51
|
|
20240105,104800,374967610,3525,3525,3525,3525,26
|
|
20240105,104700,374875960,3535,3535,3535,3535,4
|
|
20240105,104600,374861820,3535,3535,3535,3535,234
|
|
20240105,104500,374034630,3535,3535,3535,3535,3
|
|
20240105,104400,374024025,3535,3535,3535,3535,3
|
|
20240105,104300,374013420,3535,3535,3535,3535,2
|
|
20240105,104200,374006350,3535,3535,3535,3535,1
|
|
20240105,104100,374002815,3525,3535,3535,3525,111
|
|
20240105,104000,373610440,3535,3525,3535,3525,5
|
|
20240105,103900,373592795,3535,3535,3535,3535,176
|
|
20240105,103800,372970635,3535,3535,3535,3535,220
|
|
20240105,103700,372192935,3535,3535,3535,3535,0
|
|
20240105,103600,372192935,3535,3535,3535,3535,1
|
|
20240105,103500,372189400,3535,3520,3535,3520,1228
|
|
20240105,103400,367866825,3520,3535,3535,3520,1695
|
|
20240105,103300,361889245,3540,3540,3540,3540,0
|
|
20240105,103200,361889245,3540,3540,3540,3540,30
|
|
20240105,103100,361783045,3540,3540,3540,3540,0
|
|
20240105,103000,361783045,3540,3540,3540,3540,0
|
|
20240105,102900,361783045,3540,3540,3540,3540,113
|
|
20240105,102800,361383025,3540,3540,3540,3540,1012
|
|
20240105,102700,357800545,3540,3540,3540,3540,0
|
|
20240105,102600,357800545,3540,3535,3540,3535,30
|
|
20240105,102500,357694490,3540,3540,3540,3535,569
|
|
20240105,102400,355681075,3550,3540,3550,3540,1152
|
|
20240105,102300,351602070,3540,3535,3540,3535,1020
|
|
20240105,102200,347996265,3535,3535,3535,3535,1
|
|
20240105,102100,347992730,3535,3535,3535,3535,0
|
|
20240105,102000,347992730,3535,3535,3535,3535,0
|
|
20240105,101900,347992730,3535,3535,3535,3535,532
|
|
20240105,101800,346112110,3530,3520,3535,3520,169
|
|
20240105,101700,345516015,3515,3530,3530,3515,815
|
|
20240105,101600,342647010,3530,3530,3530,3530,38
|
|
20240105,101500,342512870,3515,3515,3515,3515,0
|
|
20240105,101400,342512870,3515,3515,3515,3510,2288
|
|
20240105,101300,334472650,3520,3525,3525,3520,678
|
|
20240105,101200,332085970,3535,3535,3535,3535,0
|
|
20240105,101100,332085970,3535,3535,3535,3535,7
|
|
20240105,101000,332061225,3535,3525,3535,3520,541
|
|
20240105,100900,330154950,3535,3535,3535,3535,0
|
|
20240105,100800,330154950,3535,3535,3535,3535,0
|
|
20240105,100700,330154950,3535,3535,3535,3535,157
|
|
20240105,100600,329599955,3530,3530,3530,3530,169
|
|
20240105,100500,329003385,3540,3540,3540,3540,1
|
|
20240105,100400,328999845,3530,3530,3530,3530,0
|
|
20240105,100300,328999845,3530,3530,3530,3530,14
|
|
20240105,100200,328950425,3545,3545,3545,3545,0
|
|
20240105,100100,328950425,3545,3525,3545,3525,60
|
|
20240105,100000,328738825,3525,3530,3530,3525,1541
|
|
20240105,095900,323299780,3530,3545,3545,3530,5003
|
|
20240105,095800,305616565,3545,3545,3545,3545,28
|
|
20240105,095700,305517305,3545,3545,3545,3545,0
|
|
20240105,095600,305517305,3545,3545,3545,3545,0
|
|
20240105,095500,305517305,3545,3545,3545,3545,0
|
|
20240105,095400,305517305,3545,3545,3545,3545,104
|
|
20240105,095300,305148625,3545,3545,3545,3545,221
|
|
20240105,095200,304365180,3545,3550,3555,3545,476
|
|
20240105,095100,302676685,3555,3555,3555,3555,0
|
|
20240105,095000,302676685,3555,3555,3555,3555,0
|
|
20240105,094900,302676685,3555,3555,3555,3555,328
|
|
20240105,094800,301510645,3555,3555,3555,3555,1
|
|
20240105,094700,301507090,3550,3560,3565,3550,3023
|
|
20240105,094600,290759485,3550,3550,3550,3550,185
|
|
20240105,094500,290102735,3550,3570,3570,3550,777
|
|
20240105,094400,287332470,3570,3560,3570,3555,13010
|
|
20240105,094300,240932070,3555,3555,3555,3555,214
|
|
20240105,094200,240171300,3560,3560,3570,3560,10
|
|
20240105,094100,240135690,3560,3570,3570,3560,65
|
|
20240105,094000,239903940,3570,3570,3570,3570,1
|
|
20240105,093900,239900370,3560,3560,3575,3560,3517
|
|
20240105,093800,227379595,3560,3555,3560,3555,514
|
|
20240105,093700,225550325,3560,3575,3575,3560,1568
|
|
20240105,093600,219968200,3565,3565,3565,3565,1017
|
|
20240105,093500,216342595,3565,3585,3585,3565,1722
|
|
20240105,093400,210171625,3585,3570,3585,3570,10405
|
|
20240105,093300,172924515,3565,3545,3570,3545,10203
|
|
20240105,093200,136675045,3540,3540,3545,3540,326
|
|
20240105,093100,135520980,3540,3540,3545,3540,1355
|
|
20240105,093000,130722780,3540,3540,3545,3540,1980
|
|
20240105,092900,123712900,3550,3550,3550,3550,820
|
|
20240105,092800,120801900,3550,3545,3550,3545,44
|
|
20240105,092700,120645910,3545,3550,3550,3545,7
|
|
20240105,092600,120621080,3540,3540,3540,3540,660
|
|
20240105,092500,118284680,3540,3550,3550,3540,4
|
|
20240105,092400,118270510,3550,3550,3550,3550,3
|
|
20240105,092300,118259860,3540,3540,3540,3540,537
|
|
20240105,092200,116358880,3545,3550,3550,3545,410
|
|
20240105,092100,114904270,3550,3560,3560,3545,1959
|
|
20240105,092000,107952650,3560,3560,3560,3550,3574
|
|
20240105,091900,95253380,3560,3560,3570,3540,2943
|
|
20240105,091800,84768815,3560,3535,3575,3530,3680
|
|
20240105,091700,71709175,3535,3530,3535,3515,1801
|
|
20240105,091600,65352920,3535,3515,3535,3515,4175
|
|
20240105,091500,50638600,3510,3505,3510,3505,438
|
|
20240105,091400,49102720,3505,3500,3505,3500,1147
|
|
20240105,091300,45088195,3500,3500,3500,3500,142
|
|
20240105,091200,44591195,3500,3500,3500,3495,1988
|
|
20240105,091100,37633245,3500,3500,3500,3500,267
|
|
20240105,091000,36698745,3500,3500,3500,3500,401
|
|
20240105,090900,35295245,3500,3505,3505,3500,859
|
|
20240105,090800,32287780,3500,3505,3505,3500,578
|
|
20240105,090700,30263985,3505,3510,3510,3505,697
|
|
20240105,090600,27819500,3505,3505,3505,3505,142
|
|
20240105,090500,27321790,3510,3505,3510,3505,701
|
|
20240105,090400,24864780,3505,3510,3515,3505,1322
|
|
20240105,090300,20228315,3510,3510,3510,3510,228
|
|
20240105,090200,19428035,3500,3500,3500,3500,0
|
|
20240105,090100,19428035,3500,3515,3515,3500,2323
|
|
20240105,090000,11287665,3515,3510,3515,3510,1857
|