596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185300,304857975,3550,3550,3550,3550,6378
|
|
20240108,185200,304857975,3550,3550,3550,3550,0
|
|
20240108,185100,304857975,3550,3550,3550,3550,0
|
|
20240108,185000,304857975,3550,3550,3550,3550,0
|
|
20240108,184900,304857975,3550,3550,3550,3550,0
|
|
20240108,184800,304857975,3550,3550,3550,3550,0
|
|
20240108,184700,304857975,3550,3550,3550,3550,0
|
|
20240108,184600,304857975,3550,3550,3550,3550,0
|
|
20240108,184500,304857975,3550,3550,3550,3550,0
|
|
20240108,184400,304857975,3550,3550,3550,3550,0
|
|
20240108,184300,304857975,3550,3550,3550,3550,0
|
|
20240108,184200,304857975,3550,3550,3550,3550,0
|
|
20240108,184100,304857975,3550,3550,3550,3550,0
|
|
20240108,184000,304857975,3550,3550,3550,3550,0
|
|
20240108,183900,304857975,3550,3550,3550,3550,0
|
|
20240108,183800,304857975,3550,3550,3550,3550,0
|
|
20240108,183700,304857975,3550,3550,3550,3550,0
|
|
20240108,183600,304857975,3550,3550,3550,3550,0
|
|
20240108,183500,304857975,3550,3550,3550,3550,0
|
|
20240108,183400,304857975,3550,3550,3550,3550,0
|
|
20240108,183300,304857975,3550,3550,3550,3550,0
|
|
20240108,183200,304857975,3550,3550,3550,3550,0
|
|
20240108,183100,304857975,3550,3550,3550,3550,0
|
|
20240108,183000,304857975,3550,3550,3550,3550,0
|
|
20240108,182900,304857975,3550,3550,3550,3550,0
|
|
20240108,182800,304857975,3550,3550,3550,3550,0
|
|
20240108,182700,304857975,3550,3550,3550,3550,0
|
|
20240108,182600,304857975,3550,3550,3550,3550,0
|
|
20240108,182500,304857975,3550,3550,3550,3550,0
|
|
20240108,182400,304857975,3550,3550,3550,3550,0
|
|
20240108,182300,304857975,3550,3550,3550,3550,6378
|
|
20240108,182200,304857975,3550,3550,3550,3550,0
|
|
20240108,182100,304857975,3550,3550,3550,3550,0
|
|
20240108,182000,304857975,3550,3550,3550,3550,0
|
|
20240108,181900,304857975,3550,3550,3550,3550,0
|
|
20240108,181800,304857975,3550,3550,3550,3550,0
|
|
20240108,181700,304857975,3550,3550,3550,3550,0
|
|
20240108,181600,304857975,3550,3550,3550,3550,0
|
|
20240108,181500,304857975,3550,3550,3550,3550,0
|
|
20240108,181400,304857975,3550,3550,3550,3550,0
|
|
20240108,181300,304857975,3550,3550,3550,3550,0
|
|
20240108,181200,304857975,3550,3550,3550,3550,0
|
|
20240108,181100,304857975,3550,3550,3550,3550,0
|
|
20240108,181000,304857975,3550,3550,3550,3550,0
|
|
20240108,180900,304857975,3550,3550,3550,3550,0
|
|
20240108,180800,304857975,3550,3550,3550,3550,0
|
|
20240108,180700,304857975,3550,3550,3550,3550,0
|
|
20240108,180600,304857975,3550,3550,3550,3550,0
|
|
20240108,180500,304857975,3550,3550,3550,3550,0
|
|
20240108,180400,304857975,3550,3550,3550,3550,0
|
|
20240108,180300,304857975,3550,3550,3550,3550,0
|
|
20240108,180200,304857975,3550,3550,3550,3550,0
|
|
20240108,180100,304857975,3550,3550,3550,3550,0
|
|
20240108,180000,304857975,3550,3550,3550,3550,0
|
|
20240108,175900,304857975,3550,3550,3550,3550,0
|
|
20240108,175800,304857975,3550,3550,3550,3550,0
|
|
20240108,175700,304857975,3550,3550,3550,3550,0
|
|
20240108,175600,304857975,3550,3550,3550,3550,0
|
|
20240108,175500,304857975,3550,3550,3550,3550,0
|
|
20240108,175400,304857975,3550,3550,3550,3550,0
|
|
20240108,175300,304857975,3550,3550,3550,3550,6378
|
|
20240108,175200,304857975,3550,3550,3550,3550,0
|
|
20240108,175100,304857975,3550,3550,3550,3550,0
|
|
20240108,175000,304857975,3550,3550,3550,3550,0
|
|
20240108,174900,304857975,3550,3550,3550,3550,0
|
|
20240108,174800,304857975,3550,3550,3550,3550,0
|
|
20240108,174700,304857975,3550,3550,3550,3550,0
|
|
20240108,174600,304857975,3550,3550,3550,3550,0
|
|
20240108,174500,304857975,3550,3550,3550,3550,0
|
|
20240108,174400,304857975,3550,3550,3550,3550,0
|
|
20240108,174300,304857975,3550,3550,3550,3550,0
|
|
20240108,174200,304857975,3550,3550,3550,3550,0
|
|
20240108,174100,304857975,3550,3550,3550,3550,0
|
|
20240108,174000,304857975,3550,3550,3550,3550,0
|
|
20240108,173900,304857975,3550,3550,3550,3550,0
|
|
20240108,173800,304857975,3550,3550,3550,3550,0
|
|
20240108,173700,304857975,3550,3550,3550,3550,0
|
|
20240108,173600,304857975,3550,3550,3550,3550,0
|
|
20240108,173500,304857975,3550,3550,3550,3550,0
|
|
20240108,173400,304857975,3550,3550,3550,3550,0
|
|
20240108,173300,304857975,3550,3550,3550,3550,0
|
|
20240108,173200,304857975,3550,3550,3550,3550,0
|
|
20240108,173100,304857975,3550,3550,3550,3550,0
|
|
20240108,173000,304857975,3550,3550,3550,3550,0
|
|
20240108,172900,304857975,3550,3550,3550,3550,0
|
|
20240108,172800,304857975,3550,3550,3550,3550,0
|
|
20240108,172700,304857975,3550,3550,3550,3550,0
|
|
20240108,172600,304857975,3550,3550,3550,3550,0
|
|
20240108,172500,304857975,3550,3550,3550,3550,0
|
|
20240108,172400,304857975,3550,3550,3550,3550,0
|
|
20240108,172300,304857975,3550,3550,3550,3550,6378
|
|
20240108,172200,304857975,3550,3550,3550,3550,0
|
|
20240108,172100,304857975,3550,3550,3550,3550,0
|
|
20240108,172000,304857975,3550,3550,3550,3550,0
|
|
20240108,171900,304857975,3550,3550,3550,3550,0
|
|
20240108,171800,304857975,3550,3550,3550,3550,0
|
|
20240108,171700,304857975,3550,3550,3550,3550,0
|
|
20240108,171600,304857975,3550,3550,3550,3550,0
|
|
20240108,171500,304857975,3550,3550,3550,3550,0
|
|
20240108,171400,304857975,3550,3550,3550,3550,0
|
|
20240108,171300,304857975,3550,3550,3550,3550,0
|
|
20240108,171200,304857975,3550,3550,3550,3550,0
|
|
20240108,171100,304857975,3550,3550,3550,3550,0
|
|
20240108,171000,304857975,3550,3550,3550,3550,0
|
|
20240108,170900,304857975,3550,3550,3550,3550,0
|
|
20240108,170800,304857975,3550,3550,3550,3550,0
|
|
20240108,170700,304857975,3550,3550,3550,3550,0
|
|
20240108,170600,304857975,3550,3550,3550,3550,0
|
|
20240108,170500,304857975,3550,3550,3550,3550,0
|
|
20240108,170400,304857975,3550,3550,3550,3550,0
|
|
20240108,170300,304857975,3550,3550,3550,3550,0
|
|
20240108,170200,304857975,3550,3550,3550,3550,0
|
|
20240108,170100,304857975,3550,3550,3550,3550,0
|
|
20240108,170000,304857975,3550,3550,3550,3550,0
|
|
20240108,165900,304857975,3550,3550,3550,3550,0
|
|
20240108,165800,304857975,3550,3550,3550,3550,0
|
|
20240108,165700,304857975,3550,3550,3550,3550,0
|
|
20240108,165600,304857975,3550,3550,3550,3550,0
|
|
20240108,165500,304857975,3550,3550,3550,3550,0
|
|
20240108,165400,304857975,3550,3550,3550,3550,0
|
|
20240108,165300,304857975,3550,3550,3550,3550,6378
|
|
20240108,165200,304857975,3550,3550,3550,3550,0
|
|
20240108,165100,304857975,3550,3550,3550,3550,0
|
|
20240108,165000,304857975,3550,3550,3550,3550,0
|
|
20240108,164900,304857975,3550,3550,3550,3550,0
|
|
20240108,164800,304857975,3550,3550,3550,3550,0
|
|
20240108,164700,304857975,3550,3550,3550,3550,0
|
|
20240108,164600,304857975,3550,3550,3550,3550,0
|
|
20240108,164500,304857975,3550,3550,3550,3550,0
|
|
20240108,164400,304857975,3550,3550,3550,3550,0
|
|
20240108,164300,304857975,3550,3550,3550,3550,0
|
|
20240108,164200,304857975,3550,3550,3550,3550,0
|
|
20240108,164100,304857975,3550,3550,3550,3550,0
|
|
20240108,164000,304857975,3550,3550,3550,3550,0
|
|
20240108,163900,304857975,3550,3550,3550,3550,0
|
|
20240108,163800,304857975,3550,3550,3550,3550,0
|
|
20240108,163700,304857975,3550,3550,3550,3550,0
|
|
20240108,163600,304857975,3550,3550,3550,3550,0
|
|
20240108,163500,304857975,3550,3550,3550,3550,0
|
|
20240108,163400,304857975,3550,3550,3550,3550,0
|
|
20240108,163300,304857975,3550,3550,3550,3550,0
|
|
20240108,163200,304857975,3550,3550,3550,3550,0
|
|
20240108,163100,304857975,3550,3550,3550,3550,0
|
|
20240108,163000,304857975,3550,3550,3550,3550,0
|
|
20240108,162900,304857975,3550,3550,3550,3550,0
|
|
20240108,162800,304857975,3550,3550,3550,3550,0
|
|
20240108,162700,304857975,3550,3550,3550,3550,0
|
|
20240108,162600,304857975,3550,3550,3550,3550,0
|
|
20240108,162500,304857975,3550,3550,3550,3550,0
|
|
20240108,162400,304857975,3550,3550,3550,3550,0
|
|
20240108,162300,304857975,3550,3550,3550,3550,6378
|
|
20240108,162200,304857975,3550,3550,3550,3550,0
|
|
20240108,162100,304857975,3550,3550,3550,3550,0
|
|
20240108,162000,304857975,3550,3550,3550,3550,0
|
|
20240108,161900,304857975,3550,3550,3550,3550,0
|
|
20240108,161800,304857975,3550,3550,3550,3550,0
|
|
20240108,161700,304857975,3550,3550,3550,3550,0
|
|
20240108,161600,304857975,3550,3550,3550,3550,0
|
|
20240108,161500,304857975,3550,3550,3550,3550,0
|
|
20240108,161400,304857975,3550,3550,3550,3550,0
|
|
20240108,161300,304857975,3550,3550,3550,3550,0
|
|
20240108,161200,304857975,3550,3550,3550,3550,0
|
|
20240108,161100,304857975,3550,3550,3550,3550,0
|
|
20240108,161000,304857975,3550,3550,3550,3550,0
|
|
20240108,160900,304857975,3550,3550,3550,3550,0
|
|
20240108,160800,304857975,3550,3550,3550,3550,0
|
|
20240108,160700,304857975,3550,3550,3550,3550,0
|
|
20240108,160600,304857975,3550,3550,3550,3550,0
|
|
20240108,160500,304857975,3550,3550,3550,3550,0
|
|
20240108,160400,304857975,3550,3550,3550,3550,0
|
|
20240108,160300,304857975,3550,3550,3550,3550,0
|
|
20240108,160200,304857975,3550,3550,3550,3550,0
|
|
20240108,160100,304857975,3550,3550,3550,3550,0
|
|
20240108,160000,304857975,3550,3550,3550,3550,0
|
|
20240108,155900,304857975,3550,3550,3550,3550,0
|
|
20240108,155800,304857975,3550,3550,3550,3550,0
|
|
20240108,155700,304857975,3550,3550,3550,3550,0
|
|
20240108,155600,304857975,3550,3550,3550,3550,0
|
|
20240108,155500,304857975,3550,3550,3550,3550,0
|
|
20240108,155400,304857975,3550,3550,3550,3550,0
|
|
20240108,155300,304857975,3550,3550,3550,3550,6378
|
|
20240108,155200,304857975,3550,3550,3550,3550,0
|
|
20240108,155100,304857975,3550,3550,3550,3550,0
|
|
20240108,155000,304857975,3550,3550,3550,3550,0
|
|
20240108,154900,304857975,3550,3550,3550,3550,0
|
|
20240108,154800,304857975,3550,3550,3550,3550,0
|
|
20240108,154700,304857975,3550,3550,3550,3550,0
|
|
20240108,154600,304857975,3550,3550,3550,3550,0
|
|
20240108,154500,304857975,3550,3550,3550,3550,0
|
|
20240108,154400,304857975,3550,3550,3550,3550,0
|
|
20240108,154300,304857975,3550,3550,3550,3550,0
|
|
20240108,154200,304857975,3550,3550,3550,3550,0
|
|
20240108,154100,304857975,3550,3550,3550,3550,0
|
|
20240108,154000,304857975,3550,3550,3550,3550,0
|
|
20240108,153900,304857975,3550,3550,3550,3550,0
|
|
20240108,153800,304857975,3550,3550,3550,3550,0
|
|
20240108,153700,304857975,3550,3550,3550,3550,0
|
|
20240108,153600,304857975,3550,3550,3550,3550,0
|
|
20240108,153500,304857975,3550,3550,3550,3550,0
|
|
20240108,153400,304857975,3550,3550,3550,3550,0
|
|
20240108,153300,304857975,3550,3550,3550,3550,0
|
|
20240108,153200,304857975,3550,3550,3550,3550,0
|
|
20240108,153100,304857975,3550,3550,3550,3550,0
|
|
20240108,153000,304857975,3550,3550,3550,3550,6378
|
|
20240108,152900,282216075,3560,3560,3560,3560,0
|
|
20240108,152800,282216075,3560,3560,3560,3560,0
|
|
20240108,152700,282216075,3560,3560,3560,3560,0
|
|
20240108,152600,282216075,3560,3560,3560,3560,0
|
|
20240108,152500,282216075,3560,3560,3560,3560,0
|
|
20240108,152400,282216075,3560,3560,3560,3560,0
|
|
20240108,152300,282216075,3560,3560,3560,3560,0
|
|
20240108,152200,282216075,3560,3560,3560,3560,0
|
|
20240108,152100,282216075,3560,3560,3560,3560,0
|
|
20240108,152000,282216075,3560,3560,3560,3560,0
|
|
20240108,151900,282216075,3560,3535,3560,3515,4369
|
|
20240108,151800,266752970,3535,3520,3535,3520,1494
|
|
20240108,151700,261490220,3520,3465,3520,3465,2249
|
|
20240108,151600,253631765,3485,3480,3485,3480,281
|
|
20240108,151500,252653545,3480,3475,3480,3475,89
|
|
20240108,151400,252344265,3475,3475,3475,3475,1
|
|
20240108,151300,252340790,3480,3480,3480,3480,0
|
|
20240108,151200,252340790,3480,3480,3480,3480,15
|
|
20240108,151100,252288590,3480,3455,3480,3455,39
|
|
20240108,151000,252153440,3460,3460,3460,3460,734
|
|
20240108,150900,249613800,3485,3485,3485,3485,21
|
|
20240108,150800,249540615,3485,3485,3485,3485,0
|
|
20240108,150700,249540615,3485,3485,3485,3485,0
|
|
20240108,150600,249540615,3485,3485,3485,3485,0
|
|
20240108,150500,249540615,3485,3480,3485,3480,316
|
|
20240108,150400,248440920,3480,3480,3480,3480,0
|
|
20240108,150300,248440920,3480,3480,3480,3480,0
|
|
20240108,150200,248440920,3480,3480,3480,3480,0
|
|
20240108,150100,248440920,3480,3480,3480,3480,0
|
|
20240108,150000,248440920,3480,3480,3480,3480,0
|
|
20240108,145900,248440920,3480,3480,3480,3480,0
|
|
20240108,145800,248440920,3480,3480,3480,3480,16
|
|
20240108,145700,248385240,3480,3480,3480,3480,0
|
|
20240108,145600,248385240,3480,3460,3480,3450,232
|
|
20240108,145500,247583445,3480,3480,3480,3480,0
|
|
20240108,145400,247583445,3480,3480,3480,3480,100
|
|
20240108,145300,247235445,3485,3485,3485,3485,0
|
|
20240108,145200,247235445,3485,3480,3485,3480,370
|
|
20240108,145100,245947815,3480,3475,3480,3475,917
|
|
20240108,145000,242759205,3450,3450,3450,3450,0
|
|
20240108,144900,242759205,3450,3450,3450,3450,30
|
|
20240108,144800,242655705,3470,3470,3470,3470,0
|
|
20240108,144700,242655705,3470,3470,3470,3470,10
|
|
20240108,144600,242621005,3480,3480,3480,3480,0
|
|
20240108,144500,242621005,3480,3475,3480,3475,43
|
|
20240108,144400,242471540,3470,3470,3475,3470,939
|
|
20240108,144300,239212270,3470,3465,3470,3465,771
|
|
20240108,144200,236540725,3460,3460,3460,3460,342
|
|
20240108,144100,235357405,3450,3450,3450,3450,100
|
|
20240108,144000,235012405,3460,3460,3460,3460,0
|
|
20240108,143900,235012405,3460,3460,3460,3460,0
|
|
20240108,143800,235012405,3460,3460,3460,3460,22
|
|
20240108,143700,234936285,3460,3460,3460,3460,6
|
|
20240108,143600,234915525,3460,3455,3460,3455,199
|
|
20240108,143500,234227080,3450,3445,3450,3445,709
|
|
20240108,143400,231781180,3420,3420,3420,3420,3
|
|
20240108,143300,231770920,3450,3445,3450,3445,201
|
|
20240108,143200,231078460,3445,3440,3445,3440,1250
|
|
20240108,143100,226773370,3420,3420,3420,3420,1000
|
|
20240108,143000,223353370,3440,3435,3440,3435,330
|
|
20240108,142900,222219770,3435,3430,3435,3430,1000
|
|
20240108,142800,218789765,3430,3430,3430,3430,1
|
|
20240108,142700,218786335,3405,3405,3405,3405,0
|
|
20240108,142600,218786335,3405,3405,3405,3405,0
|
|
20240108,142500,218786335,3405,3405,3405,3405,0
|
|
20240108,142400,218786335,3405,3405,3405,3405,0
|
|
20240108,142300,218786335,3405,3405,3405,3405,0
|
|
20240108,142200,218786335,3405,3410,3410,3405,1000
|
|
20240108,142100,215381270,3410,3410,3410,3410,100
|
|
20240108,142000,215040270,3410,3410,3410,3410,0
|
|
20240108,141900,215040270,3410,3410,3410,3410,0
|
|
20240108,141800,215040270,3410,3410,3410,3410,1
|
|
20240108,141700,215036860,3430,3430,3430,3430,122
|
|
20240108,141600,214618400,3430,3430,3430,3430,0
|
|
20240108,141500,214618400,3430,3430,3430,3430,3
|
|
20240108,141400,214608110,3435,3435,3435,3435,51
|
|
20240108,141300,214432925,3435,3435,3435,3435,0
|
|
20240108,141200,214432925,3435,3435,3435,3435,0
|
|
20240108,141100,214432925,3435,3435,3435,3435,0
|
|
20240108,141000,214432925,3435,3435,3435,3435,256
|
|
20240108,140900,213553565,3435,3435,3435,3435,0
|
|
20240108,140800,213553565,3435,3435,3435,3435,0
|
|
20240108,140700,213553565,3435,3435,3435,3430,9
|
|
20240108,140600,213522675,3435,3435,3435,3435,0
|
|
20240108,140500,213522675,3435,3435,3435,3435,0
|
|
20240108,140400,213522675,3435,3435,3435,3435,0
|
|
20240108,140300,213522675,3435,3435,3435,3435,4
|
|
20240108,140200,213508935,3435,3435,3435,3435,0
|
|
20240108,140100,213508935,3435,3435,3435,3435,0
|
|
20240108,140000,213508935,3435,3435,3435,3435,0
|
|
20240108,135900,213508935,3435,3435,3435,3435,0
|
|
20240108,135800,213508935,3435,3435,3435,3435,1
|
|
20240108,135700,213505500,3400,3400,3400,3400,70
|
|
20240108,135600,213267500,3400,3400,3400,3400,0
|
|
20240108,135500,213267500,3400,3400,3400,3400,22
|
|
20240108,135400,213192700,3440,3425,3440,3425,111
|
|
20240108,135300,212811665,3400,3400,3400,3400,1
|
|
20240108,135200,212808265,3430,3430,3430,3430,0
|
|
20240108,135100,212808265,3430,3425,3430,3425,100
|
|
20240108,135000,212465730,3395,3420,3425,3395,111
|
|
20240108,134900,212086100,3395,3405,3415,3395,8431
|
|
20240108,134800,183338690,3410,3410,3410,3410,4300
|
|
20240108,134700,168675690,3410,3390,3410,3390,567
|
|
20240108,134600,166753360,3390,3390,3390,3390,1385
|
|
20240108,134500,162058210,3390,3395,3395,3390,126
|
|
20240108,134400,161630470,3395,3395,3395,3395,0
|
|
20240108,134300,161630470,3395,3395,3395,3395,0
|
|
20240108,134200,161630470,3395,3395,3395,3395,6
|
|
20240108,134100,161610100,3395,3395,3395,3395,0
|
|
20240108,134000,161610100,3395,3395,3395,3395,0
|
|
20240108,133900,161610100,3395,3395,3395,3395,0
|
|
20240108,133800,161610100,3395,3395,3395,3395,0
|
|
20240108,133700,161610100,3395,3395,3395,3395,0
|
|
20240108,133600,161610100,3395,3395,3395,3395,188
|
|
20240108,133500,160971840,3395,3395,3395,3395,6
|
|
20240108,133400,160951470,3395,3390,3395,3390,510
|
|
20240108,133300,159222520,3390,3390,3390,3390,0
|
|
20240108,133200,159222520,3390,3390,3390,3390,0
|
|
20240108,133100,159222520,3390,3390,3390,3390,1
|
|
20240108,133000,159219130,3395,3395,3395,3395,0
|
|
20240108,132900,159219130,3395,3395,3395,3395,0
|
|
20240108,132800,159219130,3395,3395,3395,3395,0
|
|
20240108,132700,159219130,3395,3395,3395,3395,0
|
|
20240108,132600,159219130,3395,3395,3395,3395,0
|
|
20240108,132500,159219130,3395,3395,3395,3395,0
|
|
20240108,132400,159219130,3395,3395,3395,3395,0
|
|
20240108,132300,159219130,3395,3395,3395,3395,0
|
|
20240108,132200,159219130,3395,3395,3395,3395,386
|
|
20240108,132100,157908660,3395,3395,3395,3395,0
|
|
20240108,132000,157908660,3395,3400,3400,3395,11
|
|
20240108,131900,157871265,3400,3400,3400,3400,0
|
|
20240108,131800,157871265,3400,3400,3400,3400,0
|
|
20240108,131700,157871265,3400,3400,3400,3400,0
|
|
20240108,131600,157871265,3400,3400,3400,3400,96
|
|
20240108,131500,157544865,3400,3400,3400,3400,0
|
|
20240108,131400,157544865,3400,3400,3400,3400,17
|
|
20240108,131300,157487065,3400,3400,3400,3400,254
|
|
20240108,131200,156623465,3400,3400,3400,3400,0
|
|
20240108,131100,156623465,3400,3400,3400,3400,0
|
|
20240108,131000,156623465,3400,3405,3405,3400,102
|
|
20240108,130900,156276565,3410,3410,3410,3410,0
|
|
20240108,130800,156276565,3410,3410,3410,3410,0
|
|
20240108,130700,156276565,3410,3410,3410,3410,0
|
|
20240108,130600,156276565,3410,3410,3410,3410,0
|
|
20240108,130500,156276565,3410,3410,3410,3410,0
|
|
20240108,130400,156276565,3410,3410,3410,3410,0
|
|
20240108,130300,156276565,3410,3410,3410,3410,0
|
|
20240108,130200,156276565,3410,3410,3410,3410,0
|
|
20240108,130100,156276565,3410,3410,3410,3410,188
|
|
20240108,130000,155635485,3410,3410,3410,3410,6
|
|
20240108,125900,155615025,3410,3410,3410,3410,1
|
|
20240108,125800,155611615,3430,3430,3430,3430,0
|
|
20240108,125700,155611615,3430,3430,3430,3430,2
|
|
20240108,125600,155604755,3410,3410,3410,3410,5
|
|
20240108,125500,155587705,3410,3410,3410,3410,1
|
|
20240108,125400,155584295,3410,3410,3410,3410,0
|
|
20240108,125300,155584295,3410,3410,3410,3410,6
|
|
20240108,125200,155563835,3410,3410,3410,3410,0
|
|
20240108,125100,155563835,3410,3410,3410,3410,0
|
|
20240108,125000,155563835,3410,3410,3410,3410,0
|
|
20240108,124900,155563835,3410,3415,3415,3410,4
|
|
20240108,124800,155550190,3435,3435,3435,3435,0
|
|
20240108,124700,155550190,3435,3435,3435,3435,66
|
|
20240108,124600,155323480,3435,3420,3435,3415,7
|
|
20240108,124500,155299550,3420,3420,3420,3420,251
|
|
20240108,124400,154441130,3420,3420,3420,3420,0
|
|
20240108,124300,154441130,3420,3420,3420,3420,5
|
|
20240108,124200,154424030,3420,3420,3420,3420,1
|
|
20240108,124100,154420610,3420,3420,3420,3420,0
|
|
20240108,124000,154420610,3420,3420,3420,3420,0
|
|
20240108,123900,154420610,3420,3420,3420,3420,5
|
|
20240108,123800,154403510,3445,3435,3445,3435,2
|
|
20240108,123700,154396630,3420,3420,3420,3420,0
|
|
20240108,123600,154396630,3420,3420,3420,3420,4
|
|
20240108,123500,154382950,3420,3420,3420,3420,1
|
|
20240108,123400,154379530,3420,3420,3420,3420,0
|
|
20240108,123300,154379530,3420,3420,3420,3420,1
|
|
20240108,123200,154376110,3445,3445,3445,3420,25
|
|
20240108,123100,154290085,3450,3450,3450,3450,0
|
|
20240108,123000,154290085,3450,3450,3450,3450,0
|
|
20240108,122900,154290085,3450,3420,3450,3420,7
|
|
20240108,122800,154266085,3450,3450,3450,3450,17
|
|
20240108,122700,154207435,3450,3445,3450,3445,21
|
|
20240108,122600,154135085,3450,3415,3450,3415,8
|
|
20240108,122500,154107660,3450,3445,3450,3415,82
|
|
20240108,122400,153825170,3450,3450,3450,3450,1
|
|
20240108,122300,153821720,3450,3440,3450,3440,1304
|
|
20240108,122200,149334715,3440,3430,3440,3415,1022
|
|
20240108,122100,145827160,3430,3425,3430,3425,1000
|
|
20240108,122000,142401815,3425,3415,3425,3415,850
|
|
20240108,121900,139497655,3410,3385,3410,3385,55
|
|
20240108,121800,139310370,3385,3400,3400,3385,101
|
|
20240108,121700,138966985,3400,3400,3400,3400,0
|
|
20240108,121600,138966985,3400,3385,3400,3385,4
|
|
20240108,121500,138953425,3385,3395,3395,3385,105
|
|
20240108,121400,138597900,3400,3400,3400,3400,11
|
|
20240108,121300,138560500,3400,3400,3400,3400,1
|
|
20240108,121200,138557100,3385,3385,3385,3385,4
|
|
20240108,121100,138543560,3385,3385,3385,3385,1
|
|
20240108,121000,138540175,3385,3385,3385,3385,143
|
|
20240108,120900,138056120,3385,3385,3385,3385,4
|
|
20240108,120800,138042580,3415,3385,3415,3385,16
|
|
20240108,120700,137988020,3415,3415,3415,3415,0
|
|
20240108,120600,137988020,3415,3385,3415,3385,2
|
|
20240108,120500,137981220,3415,3385,3415,3385,5
|
|
20240108,120400,137964235,3415,3415,3415,3415,7
|
|
20240108,120300,137940330,3415,3395,3415,3380,12411
|
|
20240108,120200,95963010,3400,3400,3400,3400,4
|
|
20240108,120100,95949410,3395,3395,3395,3395,2
|
|
20240108,120000,95942620,3415,3415,3415,3415,1
|
|
20240108,115900,95939205,3395,3400,3400,3395,102
|
|
20240108,115800,95592865,3395,3390,3420,3390,331
|
|
20240108,115700,94460950,3420,3420,3420,3420,11
|
|
20240108,115600,94423330,3420,3420,3420,3420,1
|
|
20240108,115500,94419910,3390,3390,3390,3390,3
|
|
20240108,115400,94409740,3420,3410,3420,3390,802
|
|
20240108,115300,91673335,3410,3410,3410,3410,0
|
|
20240108,115200,91673335,3410,3390,3410,3390,96
|
|
20240108,115100,91347835,3390,3390,3390,3390,1
|
|
20240108,115000,91344445,3410,3410,3410,3410,0
|
|
20240108,114900,91344445,3410,3395,3410,3395,4
|
|
20240108,114800,91330850,3400,3400,3400,3400,2
|
|
20240108,114700,91324050,3410,3400,3410,3400,417
|
|
20240108,114600,89904585,3400,3400,3400,3400,1
|
|
20240108,114500,89901185,3390,3385,3390,3385,4
|
|
20240108,114400,89887640,3385,3385,3385,3385,2
|
|
20240108,114300,89880870,3385,3385,3385,3385,0
|
|
20240108,114200,89880870,3385,3385,3385,3385,2
|
|
20240108,114100,89874100,3395,3395,3395,3395,320
|
|
20240108,114000,88787700,3385,3390,3390,3385,133
|
|
20240108,113900,88336835,3390,3390,3390,3390,1
|
|
20240108,113800,88333445,3395,3390,3395,3390,5
|
|
20240108,113700,88316485,3390,3390,3390,3390,0
|
|
20240108,113600,88316485,3390,3390,3390,3390,100
|
|
20240108,113500,87977485,3395,3390,3395,3390,5
|
|
20240108,113400,87960530,3390,3390,3390,3390,3
|
|
20240108,113300,87950360,3390,3390,3390,3390,1
|
|
20240108,113200,87946970,3390,3390,3390,3390,152
|
|
20240108,113100,87431690,3390,3390,3390,3390,3
|
|
20240108,113000,87421520,3390,3390,3390,3390,248
|
|
20240108,112900,86580800,3385,3385,3385,3385,500
|
|
20240108,112800,84888300,3385,3410,3410,3385,14
|
|
20240108,112700,84840660,3410,3385,3410,3385,21
|
|
20240108,112600,84769235,3385,3385,3385,3385,0
|
|
20240108,112500,84769235,3385,3390,3390,3385,53
|
|
20240108,112400,84589645,3390,3400,3400,3390,4
|
|
20240108,112300,84576075,3390,3390,3390,3390,1
|
|
20240108,112200,84572685,3390,3390,3390,3390,1
|
|
20240108,112100,84569295,3390,3400,3400,3390,6
|
|
20240108,112000,84548925,3390,3390,3390,3390,1
|
|
20240108,111900,84545535,3385,3385,3385,3385,0
|
|
20240108,111800,84545535,3385,3390,3390,3385,153
|
|
20240108,111700,84027180,3390,3405,3420,3380,5052
|
|
20240108,111600,66894455,3405,3405,3405,3405,1
|
|
20240108,111500,66891050,3405,3405,3405,3405,2
|
|
20240108,111400,66884240,3405,3405,3405,3405,4
|
|
20240108,111300,66870620,3400,3405,3405,3400,461
|
|
20240108,111200,65302865,3405,3405,3405,3405,1
|
|
20240108,111100,65299460,3405,3405,3405,3405,3
|
|
20240108,111000,65289245,3405,3405,3405,3405,0
|
|
20240108,110900,65289245,3405,3405,3405,3405,0
|
|
20240108,110800,65289245,3405,3405,3405,3405,1
|
|
20240108,110700,65285840,3405,3420,3425,3405,7
|
|
20240108,110600,65261940,3405,3405,3405,3405,1
|
|
20240108,110500,65258535,3405,3405,3405,3405,2
|
|
20240108,110400,65251725,3405,3405,3405,3405,3
|
|
20240108,110300,65241510,3440,3435,3440,3435,2
|
|
20240108,110200,65234635,3405,3425,3440,3405,14
|
|
20240108,110100,65186620,3405,3405,3405,3405,4
|
|
20240108,110000,65173000,3430,3400,3430,3400,3
|
|
20240108,105900,65162740,3400,3400,3400,3400,1
|
|
20240108,105800,65159340,3400,3400,3400,3400,41
|
|
20240108,105700,65019940,3400,3400,3400,3400,3
|
|
20240108,105600,65009740,3400,3400,3400,3400,1
|
|
20240108,105500,65006340,3400,3400,3400,3400,1
|
|
20240108,105400,65002940,3400,3400,3400,3400,3
|
|
20240108,105300,64992740,3400,3400,3400,3400,0
|
|
20240108,105200,64992740,3400,3400,3400,3400,1
|
|
20240108,105100,64989340,3400,3400,3400,3400,3
|
|
20240108,105000,64979140,3430,3430,3430,3430,0
|
|
20240108,104900,64979140,3430,3400,3430,3400,22
|
|
20240108,104800,64903735,3400,3400,3400,3400,3
|
|
20240108,104700,64893535,3400,3400,3400,3400,3
|
|
20240108,104600,64883335,3400,3400,3400,3400,0
|
|
20240108,104500,64883335,3400,3400,3400,3400,2
|
|
20240108,104400,64876535,3400,3400,3400,3400,3
|
|
20240108,104300,64866335,3400,3400,3400,3400,1
|
|
20240108,104200,64862935,3395,3410,3410,3395,2500
|
|
20240108,104100,56351040,3410,3410,3410,3410,1
|
|
20240108,104000,56347630,3410,3415,3415,3410,10
|
|
20240108,103900,56313495,3410,3410,3410,3410,0
|
|
20240108,103800,56313495,3410,3410,3410,3410,3
|
|
20240108,103700,56303265,3415,3415,3415,3415,602
|
|
20240108,103600,54247435,3430,3430,3430,3430,0
|
|
20240108,103500,54247435,3430,3425,3430,3410,4202
|
|
20240108,103400,39902080,3425,3430,3430,3425,298
|
|
20240108,103300,38879945,3430,3430,3430,3430,0
|
|
20240108,103200,38879945,3430,3430,3430,3430,1
|
|
20240108,103100,38876515,3435,3435,3435,3435,3
|
|
20240108,103000,38866210,3435,3435,3435,3435,2803
|
|
20240108,102900,29237905,3435,3435,3435,3435,21
|
|
20240108,102800,29165770,3435,3435,3435,3435,3
|
|
20240108,102700,29155465,3435,3435,3435,3435,3
|
|
20240108,102600,29145160,3435,3435,3435,3435,0
|
|
20240108,102500,29145160,3435,3435,3435,3435,1
|
|
20240108,102400,29141725,3435,3435,3435,3435,1
|
|
20240108,102300,29138290,3435,3435,3435,3435,2
|
|
20240108,102200,29131420,3435,3435,3435,3435,0
|
|
20240108,102100,29131420,3435,3435,3435,3435,3
|
|
20240108,102000,29121115,3435,3435,3435,3435,3
|
|
20240108,101900,29110810,3435,3435,3435,3435,0
|
|
20240108,101800,29110810,3435,3435,3435,3435,2
|
|
20240108,101700,29103940,3435,3435,3435,3435,3
|
|
20240108,101600,29093635,3455,3455,3455,3455,1
|
|
20240108,101500,29090180,3435,3435,3435,3435,0
|
|
20240108,101400,29090180,3435,3455,3455,3435,2
|
|
20240108,101300,29083290,3435,3435,3435,3435,2
|
|
20240108,101200,29076420,3455,3455,3455,3435,3
|
|
20240108,101100,29066075,3435,3435,3435,3435,1
|
|
20240108,101000,29062640,3455,3455,3455,3455,0
|
|
20240108,100900,29062640,3455,3455,3455,3455,0
|
|
20240108,100800,29062640,3455,3455,3455,3455,1
|
|
20240108,100700,29059185,3435,3435,3435,3435,0
|
|
20240108,100600,29059185,3435,3435,3435,3435,0
|
|
20240108,100500,29059185,3435,3435,3435,3435,39
|
|
20240108,100400,28925220,3460,3460,3460,3460,8
|
|
20240108,100300,28897540,3460,3460,3460,3460,0
|
|
20240108,100200,28897540,3460,3460,3460,3460,0
|
|
20240108,100100,28897540,3460,3460,3460,3460,0
|
|
20240108,100000,28897540,3460,3460,3460,3460,0
|
|
20240108,095900,28897540,3460,3460,3460,3460,0
|
|
20240108,095800,28897540,3460,3460,3460,3460,47
|
|
20240108,095700,28734920,3460,3460,3460,3460,0
|
|
20240108,095600,28734920,3460,3460,3460,3460,0
|
|
20240108,095500,28734920,3460,3460,3460,3460,0
|
|
20240108,095400,28734920,3460,3460,3460,3460,353
|
|
20240108,095300,27513540,3460,3460,3460,3460,0
|
|
20240108,095200,27513540,3460,3460,3460,3460,0
|
|
20240108,095100,27513540,3460,3460,3460,3460,144
|
|
20240108,095000,27015300,3460,3460,3460,3460,29
|
|
20240108,094900,26914960,3460,3460,3460,3460,0
|
|
20240108,094800,26914960,3460,3460,3460,3460,0
|
|
20240108,094700,26914960,3460,3460,3460,3460,0
|
|
20240108,094600,26914960,3460,3460,3460,3460,0
|
|
20240108,094500,26914960,3460,3460,3460,3460,202
|
|
20240108,094400,26216040,3460,3460,3460,3460,0
|
|
20240108,094300,26216040,3460,3460,3460,3460,1
|
|
20240108,094200,26212580,3425,3425,3425,3425,0
|
|
20240108,094100,26212580,3425,3425,3425,3425,0
|
|
20240108,094000,26212580,3425,3445,3445,3425,200
|
|
20240108,093900,25525330,3465,3465,3465,3465,40
|
|
20240108,093800,25386730,3465,3465,3465,3465,3
|
|
20240108,093700,25376335,3445,3445,3445,3445,0
|
|
20240108,093600,25376335,3445,3445,3445,3445,0
|
|
20240108,093500,25376335,3445,3445,3445,3445,55
|
|
20240108,093400,25186860,3445,3445,3445,3430,43
|
|
20240108,093300,25038905,3445,3445,3445,3445,10
|
|
20240108,093200,25004455,3445,3445,3445,3445,2
|
|
20240108,093100,24997565,3440,3440,3440,3440,0
|
|
20240108,093000,24997565,3440,3440,3440,3440,1
|
|
20240108,092900,24994125,3440,3440,3440,3440,6
|
|
20240108,092800,24973485,3445,3445,3445,3445,0
|
|
20240108,092700,24973485,3445,3445,3445,3445,0
|
|
20240108,092600,24973485,3445,3445,3445,3445,0
|
|
20240108,092500,24973485,3445,3445,3445,3445,442
|
|
20240108,092400,23450795,3470,3470,3470,3470,0
|
|
20240108,092300,23450795,3470,3470,3470,3470,0
|
|
20240108,092200,23450795,3470,3470,3470,3470,1
|
|
20240108,092100,23447325,3465,3465,3465,3465,401
|
|
20240108,092000,22057860,3465,3465,3465,3465,0
|
|
20240108,091900,22057860,3465,3465,3465,3465,100
|
|
20240108,091800,21711360,3465,3445,3465,3445,24
|
|
20240108,091700,21628640,3465,3465,3465,3465,4
|
|
20240108,091600,21614780,3465,3465,3465,3465,0
|
|
20240108,091500,21614780,3465,3445,3465,3445,253
|
|
20240108,091400,20743155,3465,3465,3465,3465,1
|
|
20240108,091300,20739690,3445,3445,3445,3445,0
|
|
20240108,091200,20739690,3445,3445,3445,3445,105
|
|
20240108,091100,20377965,3445,3445,3445,3445,1
|
|
20240108,091000,20374520,3440,3440,3440,3440,101
|
|
20240108,090900,20027080,3440,3440,3440,3440,51
|
|
20240108,090800,19851640,3440,3435,3440,3435,99
|
|
20240108,090700,19511570,3435,3435,3435,3435,1
|
|
20240108,090600,19508135,3410,3420,3435,3410,2087
|
|
20240108,090500,12381530,3410,3410,3410,3410,322
|
|
20240108,090400,11283510,3410,3410,3410,3410,1
|
|
20240108,090300,11280100,3410,3440,3440,3410,620
|
|
20240108,090200,9149195,3440,3440,3440,3440,0
|
|
20240108,090100,9149195,3440,3440,3440,3440,0
|
|
20240108,090000,9149195,3440,3415,3440,3415,2678
|