624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192100,424454265,3160,3160,3160,3160,1802
|
|
20240103,192000,424454265,3160,3160,3160,3160,0
|
|
20240103,191900,424454265,3160,3160,3160,3160,0
|
|
20240103,191800,424454265,3160,3160,3160,3160,0
|
|
20240103,191700,424454265,3160,3160,3160,3160,0
|
|
20240103,191600,424454265,3160,3160,3160,3160,0
|
|
20240103,191500,424454265,3160,3160,3160,3160,0
|
|
20240103,191400,424454265,3160,3160,3160,3160,0
|
|
20240103,191300,424454265,3160,3160,3160,3160,0
|
|
20240103,191200,424454265,3160,3160,3160,3160,0
|
|
20240103,191100,424454265,3160,3160,3160,3160,0
|
|
20240103,191000,424454265,3160,3160,3160,3160,0
|
|
20240103,190900,424454265,3160,3160,3160,3160,0
|
|
20240103,190800,424454265,3160,3160,3160,3160,0
|
|
20240103,190700,424454265,3160,3160,3160,3160,0
|
|
20240103,190600,424454265,3160,3160,3160,3160,0
|
|
20240103,190500,424454265,3160,3160,3160,3160,0
|
|
20240103,190400,424454265,3160,3160,3160,3160,0
|
|
20240103,190300,424454265,3160,3160,3160,3160,0
|
|
20240103,190200,424454265,3160,3160,3160,3160,0
|
|
20240103,190100,424454265,3160,3160,3160,3160,0
|
|
20240103,190000,424454265,3160,3160,3160,3160,0
|
|
20240103,185900,424454265,3160,3160,3160,3160,0
|
|
20240103,185800,424454265,3160,3160,3160,3160,0
|
|
20240103,185700,424454265,3160,3160,3160,3160,0
|
|
20240103,185600,424454265,3160,3160,3160,3160,0
|
|
20240103,185500,424454265,3160,3160,3160,3160,0
|
|
20240103,185400,424454265,3160,3160,3160,3160,0
|
|
20240103,185300,424454265,3160,3160,3160,3160,0
|
|
20240103,185200,424454265,3160,3160,3160,3160,0
|
|
20240103,185100,424454265,3160,3160,3160,3160,1802
|
|
20240103,185000,424454265,3160,3160,3160,3160,0
|
|
20240103,184900,424454265,3160,3160,3160,3160,0
|
|
20240103,184800,424454265,3160,3160,3160,3160,0
|
|
20240103,184700,424454265,3160,3160,3160,3160,0
|
|
20240103,184600,424454265,3160,3160,3160,3160,0
|
|
20240103,184500,424454265,3160,3160,3160,3160,0
|
|
20240103,184400,424454265,3160,3160,3160,3160,0
|
|
20240103,184300,424454265,3160,3160,3160,3160,0
|
|
20240103,184200,424454265,3160,3160,3160,3160,0
|
|
20240103,184100,424454265,3160,3160,3160,3160,0
|
|
20240103,184000,424454265,3160,3160,3160,3160,0
|
|
20240103,183900,424454265,3160,3160,3160,3160,0
|
|
20240103,183800,424454265,3160,3160,3160,3160,0
|
|
20240103,183700,424454265,3160,3160,3160,3160,0
|
|
20240103,183600,424454265,3160,3160,3160,3160,0
|
|
20240103,183500,424454265,3160,3160,3160,3160,0
|
|
20240103,183400,424454265,3160,3160,3160,3160,0
|
|
20240103,183300,424454265,3160,3160,3160,3160,0
|
|
20240103,183200,424454265,3160,3160,3160,3160,0
|
|
20240103,183100,424454265,3160,3160,3160,3160,0
|
|
20240103,183000,424454265,3160,3160,3160,3160,0
|
|
20240103,182900,424454265,3160,3160,3160,3160,0
|
|
20240103,182800,424454265,3160,3160,3160,3160,0
|
|
20240103,182700,424454265,3160,3160,3160,3160,0
|
|
20240103,182600,424454265,3160,3160,3160,3160,0
|
|
20240103,182500,424454265,3160,3160,3160,3160,0
|
|
20240103,182400,424454265,3160,3160,3160,3160,0
|
|
20240103,182300,424454265,3160,3160,3160,3160,0
|
|
20240103,182200,424454265,3160,3160,3160,3160,0
|
|
20240103,182100,424454265,3160,3160,3160,3160,1802
|
|
20240103,182000,424454265,3160,3160,3160,3160,0
|
|
20240103,181900,424454265,3160,3160,3160,3160,0
|
|
20240103,181800,424454265,3160,3160,3160,3160,0
|
|
20240103,181700,424454265,3160,3160,3160,3160,0
|
|
20240103,181600,424454265,3160,3160,3160,3160,0
|
|
20240103,181500,424454265,3160,3160,3160,3160,0
|
|
20240103,181400,424454265,3160,3160,3160,3160,0
|
|
20240103,181300,424454265,3160,3160,3160,3160,0
|
|
20240103,181200,424454265,3160,3160,3160,3160,0
|
|
20240103,181100,424454265,3160,3160,3160,3160,0
|
|
20240103,181000,424454265,3160,3160,3160,3160,0
|
|
20240103,180900,424454265,3160,3160,3160,3160,0
|
|
20240103,180800,424454265,3160,3160,3160,3160,0
|
|
20240103,180700,424454265,3160,3160,3160,3160,0
|
|
20240103,180600,424454265,3160,3160,3160,3160,0
|
|
20240103,180500,424454265,3160,3160,3160,3160,0
|
|
20240103,180400,424454265,3160,3160,3160,3160,0
|
|
20240103,180300,424454265,3160,3160,3160,3160,0
|
|
20240103,180200,424454265,3160,3160,3160,3160,0
|
|
20240103,180100,424454265,3160,3160,3160,3160,0
|
|
20240103,180000,424454265,3160,3160,3160,3160,0
|
|
20240103,175900,424454265,3160,3160,3160,3160,0
|
|
20240103,175800,424454265,3160,3160,3160,3160,0
|
|
20240103,175700,424454265,3160,3160,3160,3160,0
|
|
20240103,175600,424454265,3160,3160,3160,3160,0
|
|
20240103,175500,424454265,3160,3160,3160,3160,0
|
|
20240103,175400,424454265,3160,3160,3160,3160,0
|
|
20240103,175300,424454265,3160,3160,3160,3160,0
|
|
20240103,175200,424454265,3160,3160,3160,3160,0
|
|
20240103,175100,424454265,3160,3160,3160,3160,1802
|
|
20240103,175000,424454265,3160,3160,3160,3160,0
|
|
20240103,174900,424454265,3160,3160,3160,3160,0
|
|
20240103,174800,424454265,3160,3160,3160,3160,0
|
|
20240103,174700,424454265,3160,3160,3160,3160,0
|
|
20240103,174600,424454265,3160,3160,3160,3160,0
|
|
20240103,174500,424454265,3160,3160,3160,3160,0
|
|
20240103,174400,424454265,3160,3160,3160,3160,0
|
|
20240103,174300,424454265,3160,3160,3160,3160,0
|
|
20240103,174200,424454265,3160,3160,3160,3160,0
|
|
20240103,174100,424454265,3160,3160,3160,3160,0
|
|
20240103,174000,424454265,3160,3160,3160,3160,0
|
|
20240103,173900,424454265,3160,3160,3160,3160,0
|
|
20240103,173800,424454265,3160,3160,3160,3160,0
|
|
20240103,173700,424454265,3160,3160,3160,3160,0
|
|
20240103,173600,424454265,3160,3160,3160,3160,0
|
|
20240103,173500,424454265,3160,3160,3160,3160,0
|
|
20240103,173400,424454265,3160,3160,3160,3160,0
|
|
20240103,173300,424454265,3160,3160,3160,3160,0
|
|
20240103,173200,424454265,3160,3160,3160,3160,0
|
|
20240103,173100,424454265,3160,3160,3160,3160,0
|
|
20240103,173000,424454265,3160,3160,3160,3160,0
|
|
20240103,172900,424454265,3160,3160,3160,3160,0
|
|
20240103,172800,424454265,3160,3160,3160,3160,0
|
|
20240103,172700,424454265,3160,3160,3160,3160,0
|
|
20240103,172600,424454265,3160,3160,3160,3160,0
|
|
20240103,172500,424454265,3160,3160,3160,3160,0
|
|
20240103,172400,424454265,3160,3160,3160,3160,0
|
|
20240103,172300,424454265,3160,3160,3160,3160,0
|
|
20240103,172200,424454265,3160,3160,3160,3160,0
|
|
20240103,172100,424454265,3160,3160,3160,3160,1802
|
|
20240103,172000,424454265,3160,3160,3160,3160,0
|
|
20240103,171900,424454265,3160,3160,3160,3160,0
|
|
20240103,171800,424454265,3160,3160,3160,3160,0
|
|
20240103,171700,424454265,3160,3160,3160,3160,0
|
|
20240103,171600,424454265,3160,3160,3160,3160,0
|
|
20240103,171500,424454265,3160,3160,3160,3160,0
|
|
20240103,171400,424454265,3160,3160,3160,3160,0
|
|
20240103,171300,424454265,3160,3160,3160,3160,0
|
|
20240103,171200,424454265,3160,3160,3160,3160,0
|
|
20240103,171100,424454265,3160,3160,3160,3160,0
|
|
20240103,171000,424454265,3160,3160,3160,3160,0
|
|
20240103,170900,424454265,3160,3160,3160,3160,0
|
|
20240103,170800,424454265,3160,3160,3160,3160,0
|
|
20240103,170700,424454265,3160,3160,3160,3160,0
|
|
20240103,170600,424454265,3160,3160,3160,3160,0
|
|
20240103,170500,424454265,3160,3160,3160,3160,0
|
|
20240103,170400,424454265,3160,3160,3160,3160,0
|
|
20240103,170300,424454265,3160,3160,3160,3160,0
|
|
20240103,170200,424454265,3160,3160,3160,3160,0
|
|
20240103,170100,424454265,3160,3160,3160,3160,0
|
|
20240103,170000,424454265,3160,3160,3160,3160,0
|
|
20240103,165900,424454265,3160,3160,3160,3160,0
|
|
20240103,165800,424454265,3160,3160,3160,3160,0
|
|
20240103,165700,424454265,3160,3160,3160,3160,0
|
|
20240103,165600,424454265,3160,3160,3160,3160,0
|
|
20240103,165500,424454265,3160,3160,3160,3160,0
|
|
20240103,165400,424454265,3160,3160,3160,3160,0
|
|
20240103,165300,424454265,3160,3160,3160,3160,0
|
|
20240103,165200,424454265,3160,3160,3160,3160,0
|
|
20240103,165100,424454265,3160,3160,3160,3160,1802
|
|
20240103,165000,424454265,3160,3160,3160,3160,0
|
|
20240103,164900,424454265,3160,3160,3160,3160,0
|
|
20240103,164800,424454265,3160,3160,3160,3160,0
|
|
20240103,164700,424454265,3160,3160,3160,3160,0
|
|
20240103,164600,424454265,3160,3160,3160,3160,0
|
|
20240103,164500,424454265,3160,3160,3160,3160,0
|
|
20240103,164400,424454265,3160,3160,3160,3160,0
|
|
20240103,164300,424454265,3160,3160,3160,3160,0
|
|
20240103,164200,424454265,3160,3160,3160,3160,0
|
|
20240103,164100,424454265,3160,3160,3160,3160,0
|
|
20240103,164000,424454265,3160,3160,3160,3160,0
|
|
20240103,163900,424454265,3160,3160,3160,3160,0
|
|
20240103,163800,424454265,3160,3160,3160,3160,0
|
|
20240103,163700,424454265,3160,3160,3160,3160,0
|
|
20240103,163600,424454265,3160,3160,3160,3160,0
|
|
20240103,163500,424454265,3160,3160,3160,3160,0
|
|
20240103,163400,424454265,3160,3160,3160,3160,0
|
|
20240103,163300,424454265,3160,3160,3160,3160,0
|
|
20240103,163200,424454265,3160,3160,3160,3160,0
|
|
20240103,163100,424454265,3160,3160,3160,3160,0
|
|
20240103,163000,424454265,3160,3160,3160,3160,0
|
|
20240103,162900,424454265,3160,3160,3160,3160,0
|
|
20240103,162800,424454265,3160,3160,3160,3160,0
|
|
20240103,162700,424454265,3160,3160,3160,3160,0
|
|
20240103,162600,424454265,3160,3160,3160,3160,0
|
|
20240103,162500,424454265,3160,3160,3160,3160,0
|
|
20240103,162400,424454265,3160,3160,3160,3160,0
|
|
20240103,162300,424454265,3160,3160,3160,3160,0
|
|
20240103,162200,424454265,3160,3160,3160,3160,0
|
|
20240103,162100,424454265,3160,3160,3160,3160,1802
|
|
20240103,162000,424454265,3160,3160,3160,3160,0
|
|
20240103,161900,424454265,3160,3160,3160,3160,0
|
|
20240103,161800,424454265,3160,3160,3160,3160,0
|
|
20240103,161700,424454265,3160,3160,3160,3160,0
|
|
20240103,161600,424454265,3160,3160,3160,3160,0
|
|
20240103,161500,424454265,3160,3160,3160,3160,0
|
|
20240103,161400,424454265,3160,3160,3160,3160,0
|
|
20240103,161300,424454265,3160,3160,3160,3160,0
|
|
20240103,161200,424454265,3160,3160,3160,3160,0
|
|
20240103,161100,424454265,3160,3160,3160,3160,0
|
|
20240103,161000,424454265,3160,3160,3160,3160,0
|
|
20240103,160900,424454265,3160,3160,3160,3160,0
|
|
20240103,160800,424454265,3160,3160,3160,3160,0
|
|
20240103,160700,424454265,3160,3160,3160,3160,0
|
|
20240103,160600,424454265,3160,3160,3160,3160,0
|
|
20240103,160500,424454265,3160,3160,3160,3160,0
|
|
20240103,160400,424454265,3160,3160,3160,3160,0
|
|
20240103,160300,424454265,3160,3160,3160,3160,0
|
|
20240103,160200,424454265,3160,3160,3160,3160,0
|
|
20240103,160100,424454265,3160,3160,3160,3160,0
|
|
20240103,160000,424454265,3160,3160,3160,3160,0
|
|
20240103,155900,424454265,3160,3160,3160,3160,0
|
|
20240103,155800,424454265,3160,3160,3160,3160,0
|
|
20240103,155700,424454265,3160,3160,3160,3160,0
|
|
20240103,155600,424454265,3160,3160,3160,3160,0
|
|
20240103,155500,424454265,3160,3160,3160,3160,0
|
|
20240103,155400,424454265,3160,3160,3160,3160,0
|
|
20240103,155300,424454265,3160,3160,3160,3160,0
|
|
20240103,155200,424454265,3160,3160,3160,3160,0
|
|
20240103,155100,424454265,3160,3160,3160,3160,1802
|
|
20240103,155000,424454265,3160,3160,3160,3160,0
|
|
20240103,154900,424454265,3160,3160,3160,3160,0
|
|
20240103,154800,424454265,3160,3160,3160,3160,0
|
|
20240103,154700,424454265,3160,3160,3160,3160,0
|
|
20240103,154600,424454265,3160,3160,3160,3160,0
|
|
20240103,154500,424454265,3160,3160,3160,3160,0
|
|
20240103,154400,424454265,3160,3160,3160,3160,0
|
|
20240103,154300,424454265,3160,3160,3160,3160,0
|
|
20240103,154200,424454265,3160,3160,3160,3160,0
|
|
20240103,154100,424454265,3160,3160,3160,3160,0
|
|
20240103,154000,424454265,3160,3160,3160,3160,0
|
|
20240103,153900,424454265,3160,3160,3160,3160,0
|
|
20240103,153800,424454265,3160,3160,3160,3160,0
|
|
20240103,153700,424454265,3160,3160,3160,3160,0
|
|
20240103,153600,424454265,3160,3160,3160,3160,0
|
|
20240103,153500,424454265,3160,3160,3160,3160,0
|
|
20240103,153400,424454265,3160,3160,3160,3160,0
|
|
20240103,153300,424454265,3160,3160,3160,3160,0
|
|
20240103,153200,424454265,3160,3160,3160,3160,0
|
|
20240103,153100,424454265,3160,3160,3160,3160,0
|
|
20240103,153000,424454265,3160,3160,3160,3160,1802
|
|
20240103,152900,418759945,3160,3160,3160,3160,0
|
|
20240103,152800,418759945,3160,3160,3160,3160,0
|
|
20240103,152700,418759945,3160,3160,3160,3160,0
|
|
20240103,152600,418759945,3160,3160,3160,3160,0
|
|
20240103,152500,418759945,3160,3160,3160,3160,0
|
|
20240103,152400,418759945,3160,3160,3160,3160,0
|
|
20240103,152300,418759945,3160,3160,3160,3160,0
|
|
20240103,152200,418759945,3160,3160,3160,3160,0
|
|
20240103,152100,418759945,3160,3160,3160,3160,0
|
|
20240103,152000,418759945,3160,3160,3160,3160,0
|
|
20240103,151900,418759945,3160,3165,3165,3160,2607
|
|
20240103,151800,410509095,3165,3175,3175,3165,1383
|
|
20240103,151700,406124720,3175,3175,3175,3175,19
|
|
20240103,151600,406064395,3175,3175,3175,3175,2
|
|
20240103,151500,406058045,3170,3170,3170,3170,958
|
|
20240103,151400,403021185,3170,3170,3170,3170,176
|
|
20240103,151300,402463265,3170,3170,3170,3170,491
|
|
20240103,151200,400906795,3165,3165,3165,3165,2839
|
|
20240103,151100,391921360,3170,3170,3170,3170,52
|
|
20240103,151000,391756520,3170,3170,3170,3170,47
|
|
20240103,150900,391607530,3170,3170,3170,3170,0
|
|
20240103,150800,391607530,3170,3170,3170,3170,41
|
|
20240103,150700,391477560,3170,3165,3170,3165,20
|
|
20240103,150600,391414210,3170,3170,3170,3170,315
|
|
20240103,150500,390415660,3165,3170,3170,3165,1033
|
|
20240103,150400,387146050,3170,3170,3170,3170,31
|
|
20240103,150300,387047780,3170,3170,3170,3170,0
|
|
20240103,150200,387047780,3170,3170,3170,3170,10
|
|
20240103,150100,387016080,3170,3170,3170,3170,0
|
|
20240103,150000,387016080,3170,3170,3170,3170,17
|
|
20240103,145900,386962190,3170,3170,3170,3170,0
|
|
20240103,145800,386962190,3170,3160,3170,3160,182
|
|
20240103,145700,386386880,3160,3165,3165,3160,35
|
|
20240103,145600,386276240,3170,3170,3170,3170,2
|
|
20240103,145500,386269900,3170,3170,3170,3170,0
|
|
20240103,145400,386269900,3170,3170,3170,3170,0
|
|
20240103,145300,386269900,3170,3165,3170,3165,42
|
|
20240103,145200,386136865,3165,3165,3165,3165,460
|
|
20240103,145100,384680965,3155,3155,3155,3155,1
|
|
20240103,145000,384677810,3165,3165,3165,3165,24
|
|
20240103,144900,384601850,3165,3165,3165,3165,0
|
|
20240103,144800,384601850,3165,3165,3165,3165,0
|
|
20240103,144700,384601850,3165,3165,3165,3165,0
|
|
20240103,144600,384601850,3165,3165,3165,3165,2
|
|
20240103,144500,384595520,3155,3155,3155,3155,0
|
|
20240103,144400,384595520,3155,3155,3155,3155,0
|
|
20240103,144300,384595520,3155,3155,3155,3155,10
|
|
20240103,144200,384563970,3155,3155,3155,3155,30
|
|
20240103,144100,384469320,3155,3155,3155,3155,5
|
|
20240103,144000,384453545,3155,3155,3155,3155,0
|
|
20240103,143900,384453545,3155,3155,3155,3155,2
|
|
20240103,143800,384447235,3155,3165,3165,3155,116
|
|
20240103,143700,384081145,3155,3165,3165,3155,312
|
|
20240103,143600,383096665,3170,3170,3170,3170,0
|
|
20240103,143500,383096665,3170,3165,3170,3165,100
|
|
20240103,143400,382779815,3155,3160,3160,3155,1037
|
|
20240103,143300,379505235,3165,3165,3165,3165,0
|
|
20240103,143200,379505235,3165,3165,3165,3165,0
|
|
20240103,143100,379505235,3165,3165,3165,3165,0
|
|
20240103,143000,379505235,3165,3165,3165,3165,289
|
|
20240103,142900,378590550,3155,3155,3155,3155,0
|
|
20240103,142800,378590550,3155,3160,3160,3155,349
|
|
20240103,142700,377488570,3160,3160,3160,3160,0
|
|
20240103,142600,377488570,3160,3160,3160,3160,150
|
|
20240103,142500,377014570,3155,3155,3155,3155,0
|
|
20240103,142400,377014570,3155,3155,3155,3155,0
|
|
20240103,142300,377014570,3155,3155,3155,3155,0
|
|
20240103,142200,377014570,3155,3155,3155,3155,0
|
|
20240103,142100,377014570,3155,3155,3155,3155,0
|
|
20240103,142000,377014570,3155,3155,3155,3155,0
|
|
20240103,141900,377014570,3155,3155,3155,3155,0
|
|
20240103,141800,377014570,3155,3155,3155,3155,0
|
|
20240103,141700,377014570,3155,3160,3160,3155,4800
|
|
20240103,141600,361866870,3165,3165,3165,3165,300
|
|
20240103,141500,360917370,3165,3165,3165,3165,0
|
|
20240103,141400,360917370,3165,3165,3165,3165,6
|
|
20240103,141300,360898380,3165,3165,3165,3165,0
|
|
20240103,141200,360898380,3165,3165,3165,3165,220
|
|
20240103,141100,360202080,3160,3160,3160,3160,0
|
|
20240103,141000,360202080,3160,3160,3160,3160,27
|
|
20240103,140900,360116760,3160,3160,3160,3160,0
|
|
20240103,140800,360116760,3160,3160,3160,3160,20
|
|
20240103,140700,360053560,3160,3160,3160,3160,20
|
|
20240103,140600,359990360,3165,3165,3165,3165,0
|
|
20240103,140500,359990360,3165,3165,3165,3165,23
|
|
20240103,140400,359917565,3165,3165,3165,3165,0
|
|
20240103,140300,359917565,3165,3165,3165,3165,146
|
|
20240103,140200,359455475,3165,3165,3165,3165,0
|
|
20240103,140100,359455475,3165,3165,3165,3165,0
|
|
20240103,140000,359455475,3165,3165,3165,3165,0
|
|
20240103,135900,359455475,3165,3165,3165,3165,1
|
|
20240103,135800,359452310,3160,3160,3160,3160,100
|
|
20240103,135700,359136310,3160,3160,3160,3160,0
|
|
20240103,135600,359136310,3160,3160,3160,3160,20
|
|
20240103,135500,359073110,3165,3165,3165,3165,1
|
|
20240103,135400,359069945,3165,3165,3165,3165,1
|
|
20240103,135300,359066780,3165,3165,3165,3165,0
|
|
20240103,135200,359066780,3165,3165,3165,3165,46
|
|
20240103,135100,358921190,3160,3160,3160,3160,0
|
|
20240103,135000,358921190,3160,3160,3160,3160,0
|
|
20240103,134900,358921190,3160,3160,3160,3160,0
|
|
20240103,134800,358921190,3160,3160,3160,3160,500
|
|
20240103,134700,357341190,3165,3165,3165,3165,0
|
|
20240103,134600,357341190,3165,3165,3165,3165,0
|
|
20240103,134500,357341190,3165,3165,3165,3165,0
|
|
20240103,134400,357341190,3165,3165,3165,3165,0
|
|
20240103,134300,357341190,3165,3165,3165,3165,50
|
|
20240103,134200,357182940,3165,3165,3165,3165,10
|
|
20240103,134100,357151290,3160,3160,3160,3160,0
|
|
20240103,134000,357151290,3160,3160,3160,3160,0
|
|
20240103,133900,357151290,3160,3160,3160,3160,0
|
|
20240103,133800,357151290,3160,3160,3160,3160,1263
|
|
20240103,133700,353160210,3165,3165,3165,3165,0
|
|
20240103,133600,353160210,3165,3165,3165,3165,25
|
|
20240103,133500,353081085,3170,3170,3170,3170,0
|
|
20240103,133400,353081085,3170,3170,3170,3170,3210
|
|
20240103,133300,342905385,3170,3170,3170,3170,2954
|
|
20240103,133200,333541205,3170,3170,3170,3170,7
|
|
20240103,133100,333519015,3170,3170,3170,3170,64
|
|
20240103,133000,333316135,3170,3170,3170,3170,0
|
|
20240103,132900,333316135,3170,3170,3170,3170,0
|
|
20240103,132800,333316135,3170,3170,3170,3170,0
|
|
20240103,132700,333316135,3170,3165,3170,3165,102
|
|
20240103,132600,332993300,3165,3165,3165,3165,1227
|
|
20240103,132500,329109845,3160,3165,3165,3160,40
|
|
20240103,132400,328983440,3165,3165,3165,3165,0
|
|
20240103,132300,328983440,3165,3165,3165,3165,125
|
|
20240103,132200,328587815,3165,3165,3165,3165,0
|
|
20240103,132100,328587815,3165,3165,3165,3165,0
|
|
20240103,132000,328587815,3165,3165,3165,3165,0
|
|
20240103,131900,328587815,3165,3165,3165,3165,22
|
|
20240103,131800,328518185,3160,3160,3160,3160,0
|
|
20240103,131700,328518185,3160,3160,3160,3160,0
|
|
20240103,131600,328518185,3160,3160,3160,3160,0
|
|
20240103,131500,328518185,3160,3165,3165,3160,587
|
|
20240103,131400,326663255,3160,3160,3160,3160,0
|
|
20240103,131300,326663255,3160,3160,3160,3160,0
|
|
20240103,131200,326663255,3160,3160,3160,3160,0
|
|
20240103,131100,326663255,3160,3160,3160,3160,0
|
|
20240103,131000,326663255,3160,3160,3160,3160,0
|
|
20240103,130900,326663255,3160,3160,3160,3160,0
|
|
20240103,130800,326663255,3160,3160,3160,3160,0
|
|
20240103,130700,326663255,3160,3160,3160,3160,0
|
|
20240103,130600,326663255,3160,3160,3160,3160,0
|
|
20240103,130500,326663255,3160,3160,3160,3160,0
|
|
20240103,130400,326663255,3160,3165,3165,3160,1858
|
|
20240103,130300,320788810,3170,3170,3170,3170,50
|
|
20240103,130200,320630310,3165,3170,3170,3165,495
|
|
20240103,130100,319061590,3180,3180,3180,3180,0
|
|
20240103,130000,319061590,3180,3180,3180,3180,0
|
|
20240103,125900,319061590,3180,3180,3180,3180,64
|
|
20240103,125800,318858070,3180,3180,3180,3180,0
|
|
20240103,125700,318858070,3180,3180,3180,3180,100
|
|
20240103,125600,318540070,3180,3180,3180,3180,0
|
|
20240103,125500,318540070,3180,3180,3180,3180,0
|
|
20240103,125400,318540070,3180,3180,3180,3180,0
|
|
20240103,125300,318540070,3180,3180,3180,3180,3
|
|
20240103,125200,318530530,3165,3165,3165,3165,0
|
|
20240103,125100,318530530,3165,3165,3165,3165,10
|
|
20240103,125000,318498880,3165,3165,3165,3165,0
|
|
20240103,124900,318498880,3165,3165,3165,3165,0
|
|
20240103,124800,318498880,3165,3165,3165,3165,324
|
|
20240103,124700,317473420,3165,3165,3165,3165,1
|
|
20240103,124600,317470255,3170,3170,3170,3170,0
|
|
20240103,124500,317470255,3170,3170,3170,3170,84
|
|
20240103,124400,317203975,3165,3165,3165,3165,0
|
|
20240103,124300,317203975,3165,3180,3180,3165,39
|
|
20240103,124200,317080265,3180,3180,3180,3180,20
|
|
20240103,124100,317016665,3180,3180,3180,3175,7
|
|
20240103,124000,316994430,3175,3175,3175,3175,35
|
|
20240103,123900,316883305,3175,3170,3205,3160,6505
|
|
20240103,123800,296132230,3170,3155,3180,3155,7003
|
|
20240103,123700,273940530,3160,3160,3160,3160,1
|
|
20240103,123600,273937370,3140,3150,3150,3140,13200
|
|
20240103,123500,232436120,3150,3155,3155,3150,21
|
|
20240103,123400,232369915,3155,3155,3155,3155,0
|
|
20240103,123300,232369915,3155,3155,3155,3155,25
|
|
20240103,123200,232291040,3155,3155,3155,3155,300
|
|
20240103,123100,231344540,3155,3155,3155,3155,45
|
|
20240103,123000,231202565,3160,3160,3160,3160,0
|
|
20240103,122900,231202565,3160,3160,3160,3160,0
|
|
20240103,122800,231202565,3160,3160,3160,3160,1
|
|
20240103,122700,231199405,3160,3160,3160,3160,66
|
|
20240103,122600,230990845,3155,3155,3155,3155,1
|
|
20240103,122500,230987690,3155,3155,3155,3155,0
|
|
20240103,122400,230987690,3155,3155,3155,3155,655
|
|
20240103,122300,228921165,3155,3155,3155,3155,0
|
|
20240103,122200,228921165,3155,3155,3155,3155,0
|
|
20240103,122100,228921165,3155,3155,3155,3155,0
|
|
20240103,122000,228921165,3155,3155,3155,3155,0
|
|
20240103,121900,228921165,3155,3155,3155,3155,2
|
|
20240103,121800,228914855,3160,3155,3160,3155,312
|
|
20240103,121700,227930485,3155,3155,3155,3155,18
|
|
20240103,121600,227873695,3155,3155,3155,3155,2
|
|
20240103,121500,227867385,3155,3155,3155,3155,0
|
|
20240103,121400,227867385,3155,3155,3155,3155,0
|
|
20240103,121300,227867385,3155,3155,3155,3155,0
|
|
20240103,121200,227867385,3155,3155,3155,3155,501
|
|
20240103,121100,226286730,3155,3155,3155,3155,328
|
|
20240103,121000,225251890,3155,3155,3155,3155,0
|
|
20240103,120900,225251890,3155,3155,3155,3155,0
|
|
20240103,120800,225251890,3155,3155,3155,3155,0
|
|
20240103,120700,225251890,3155,3155,3155,3155,0
|
|
20240103,120600,225251890,3155,3155,3155,3155,100
|
|
20240103,120500,224936390,3155,3155,3155,3155,390
|
|
20240103,120400,223705940,3155,3155,3155,3155,50
|
|
20240103,120300,223548190,3160,3160,3160,3160,0
|
|
20240103,120200,223548190,3160,3160,3160,3160,0
|
|
20240103,120100,223548190,3160,3160,3160,3160,50
|
|
20240103,120000,223390190,3160,3160,3160,3160,1
|
|
20240103,115900,223387030,3155,3155,3155,3155,31
|
|
20240103,115800,223289225,3160,3160,3160,3160,0
|
|
20240103,115700,223289225,3160,3160,3160,3160,0
|
|
20240103,115600,223289225,3160,3160,3160,3160,0
|
|
20240103,115500,223289225,3160,3160,3160,3160,65
|
|
20240103,115400,223083825,3160,3160,3160,3160,0
|
|
20240103,115300,223083825,3160,3160,3160,3160,0
|
|
20240103,115200,223083825,3160,3160,3160,3160,0
|
|
20240103,115100,223083825,3160,3160,3160,3160,1
|
|
20240103,115000,223080665,3155,3155,3155,3155,120
|
|
20240103,114900,222702065,3160,3160,3160,3160,653
|
|
20240103,114800,220638585,3160,3160,3160,3160,1050
|
|
20240103,114700,217320585,3165,3165,3165,3165,0
|
|
20240103,114600,217320585,3165,3165,3165,3165,1644
|
|
20240103,114500,212117325,3160,3160,3160,3160,0
|
|
20240103,114400,212117325,3160,3160,3160,3160,10
|
|
20240103,114300,212085725,3160,3160,3160,3160,0
|
|
20240103,114200,212085725,3160,3160,3160,3160,0
|
|
20240103,114100,212085725,3160,3160,3160,3160,0
|
|
20240103,114000,212085725,3160,3160,3160,3160,274
|
|
20240103,113900,211219885,3165,3165,3165,3165,10
|
|
20240103,113800,211188235,3165,3165,3165,3165,1
|
|
20240103,113700,211185070,3160,3160,3160,3160,0
|
|
20240103,113600,211185070,3160,3160,3160,3160,1423
|
|
20240103,113500,206688390,3160,3160,3160,3160,1
|
|
20240103,113400,206685230,3155,3155,3155,3155,1387
|
|
20240103,113300,202309245,3150,3150,3150,3150,0
|
|
20240103,113200,202309245,3150,3150,3150,3150,30
|
|
20240103,113100,202214745,3150,3150,3150,3150,0
|
|
20240103,113000,202214745,3150,3150,3150,3150,0
|
|
20240103,112900,202214745,3150,3150,3150,3150,0
|
|
20240103,112800,202214745,3150,3150,3150,3150,0
|
|
20240103,112700,202214745,3150,3150,3150,3150,0
|
|
20240103,112600,202214745,3150,3150,3150,3150,224
|
|
20240103,112500,201509145,3145,3145,3145,3145,50
|
|
20240103,112400,201351895,3150,3150,3150,3150,0
|
|
20240103,112300,201351895,3150,3150,3150,3150,65
|
|
20240103,112200,201147145,3150,3150,3150,3150,0
|
|
20240103,112100,201147145,3150,3150,3150,3150,0
|
|
20240103,112000,201147145,3150,3150,3150,3150,0
|
|
20240103,111900,201147145,3150,3150,3150,3150,0
|
|
20240103,111800,201147145,3150,3150,3150,3150,31
|
|
20240103,111700,201049495,3150,3150,3150,3150,0
|
|
20240103,111600,201049495,3150,3150,3150,3150,80
|
|
20240103,111500,200797495,3150,3150,3150,3150,20
|
|
20240103,111400,200734495,3150,3150,3150,3150,0
|
|
20240103,111300,200734495,3150,3150,3150,3150,0
|
|
20240103,111200,200734495,3150,3150,3150,3150,97
|
|
20240103,111100,200428945,3150,3155,3155,3150,211
|
|
20240103,111000,199764080,3160,3160,3160,3160,0
|
|
20240103,110900,199764080,3160,3160,3160,3160,0
|
|
20240103,110800,199764080,3160,3160,3160,3160,0
|
|
20240103,110700,199764080,3160,3160,3160,3160,0
|
|
20240103,110600,199764080,3160,3160,3160,3160,158
|
|
20240103,110500,199264800,3160,3160,3160,3160,1
|
|
20240103,110400,199261640,3155,3155,3155,3155,191
|
|
20240103,110300,198659035,3155,3155,3155,3155,0
|
|
20240103,110200,198659035,3155,3155,3155,3155,200
|
|
20240103,110100,198028035,3155,3155,3155,3155,1
|
|
20240103,110000,198024880,3150,3155,3155,3150,203
|
|
20240103,105900,197384490,3155,3155,3155,3155,114
|
|
20240103,105800,197024820,3155,3155,3155,3155,115
|
|
20240103,105700,196661995,3155,3150,3155,3150,10
|
|
20240103,105600,196630490,3155,3155,3155,3155,0
|
|
20240103,105500,196630490,3155,3155,3155,3155,0
|
|
20240103,105400,196630490,3155,3155,3155,3155,0
|
|
20240103,105300,196630490,3155,3155,3155,3155,0
|
|
20240103,105200,196630490,3155,3155,3155,3155,0
|
|
20240103,105100,196630490,3155,3155,3155,3155,65
|
|
20240103,105000,196425415,3160,3150,3160,3150,72
|
|
20240103,104900,196198085,3155,3155,3155,3155,156
|
|
20240103,104800,195705905,3155,3155,3155,3155,703
|
|
20240103,104700,193487940,3150,3150,3150,3150,0
|
|
20240103,104600,193487940,3150,3150,3150,3150,205
|
|
20240103,104500,192842190,3140,3140,3140,3140,0
|
|
20240103,104400,192842190,3140,3140,3140,3140,3544
|
|
20240103,104300,181714030,3140,3140,3140,3140,0
|
|
20240103,104200,181714030,3140,3140,3140,3140,120
|
|
20240103,104100,181337230,3155,3155,3155,3155,0
|
|
20240103,104000,181337230,3155,3155,3155,3155,501
|
|
20240103,103900,179756575,3150,3150,3150,3150,43
|
|
20240103,103800,179621125,3140,3145,3150,3140,449
|
|
20240103,103700,178210690,3135,3135,3135,3135,0
|
|
20240103,103600,178210690,3135,3135,3135,3135,0
|
|
20240103,103500,178210690,3135,3135,3135,3135,0
|
|
20240103,103400,178210690,3135,3135,3135,3135,0
|
|
20240103,103300,178210690,3135,3135,3135,3135,0
|
|
20240103,103200,178210690,3135,3135,3135,3135,400
|
|
20240103,103100,176956690,3155,3155,3155,3155,0
|
|
20240103,103000,176956690,3155,3155,3155,3155,100
|
|
20240103,102900,176641190,3155,3155,3155,3155,0
|
|
20240103,102800,176641190,3155,3155,3155,3155,0
|
|
20240103,102700,176641190,3155,3155,3155,3155,2
|
|
20240103,102600,176634880,3135,3135,3135,3135,0
|
|
20240103,102500,176634880,3135,3150,3155,3135,79
|
|
20240103,102400,176387040,3135,3135,3135,3135,0
|
|
20240103,102300,176387040,3135,3140,3140,3135,200
|
|
20240103,102200,175759940,3155,3155,3155,3155,30
|
|
20240103,102100,175665290,3155,3150,3155,3150,618
|
|
20240103,102000,173717090,3160,3160,3160,3160,0
|
|
20240103,101900,173717090,3160,3160,3160,3160,96
|
|
20240103,101800,173413730,3160,3145,3160,3145,121
|
|
20240103,101700,173032250,3135,3135,3135,3135,153
|
|
20240103,101600,172552595,3135,3135,3135,3135,63
|
|
20240103,101500,172355090,3135,3130,3135,3130,119
|
|
20240103,101400,171982525,3130,3130,3130,3130,79
|
|
20240103,101300,171735255,3130,3130,3130,3130,100
|
|
20240103,101200,171422255,3130,3130,3130,3130,1
|
|
20240103,101100,171419125,3125,3125,3125,3125,364
|
|
20240103,101000,170281625,3135,3130,3135,3120,2003
|
|
20240103,100900,164027090,3160,3160,3160,3160,0
|
|
20240103,100800,164027090,3160,3140,3160,3140,187
|
|
20240103,100700,163439190,3120,3120,3120,3120,0
|
|
20240103,100600,163439190,3120,3120,3120,3120,4776
|
|
20240103,100500,148538070,3120,3130,3130,3120,4509
|
|
20240103,100400,134455105,3130,3140,3140,3130,389
|
|
20240103,100300,133236255,3140,3140,3140,3140,0
|
|
20240103,100200,133236255,3140,3140,3140,3140,0
|
|
20240103,100100,133236255,3140,3130,3140,3130,404
|
|
20240103,100000,131971695,3130,3135,3135,3130,1855
|
|
20240103,095900,126163870,3135,3135,3135,3135,100
|
|
20240103,095800,125850370,3135,3140,3140,3135,1313
|
|
20240103,095700,121729050,3140,3140,3140,3140,20
|
|
20240103,095600,121666250,3145,3145,3145,3145,32
|
|
20240103,095500,121565610,3135,3135,3135,3135,0
|
|
20240103,095400,121565610,3135,3140,3145,3135,1221
|
|
20240103,095300,117734585,3145,3145,3145,3145,1055
|
|
20240103,095200,114416610,3150,3155,3155,3150,10556
|
|
20240103,095100,81163605,3155,3155,3155,3155,0
|
|
20240103,095000,81163605,3155,3155,3155,3155,37
|
|
20240103,094900,81046870,3160,3160,3160,3160,0
|
|
20240103,094800,81046870,3160,3160,3160,3160,7
|
|
20240103,094700,81024750,3160,3150,3160,3150,893
|
|
20240103,094600,78211150,3150,3150,3150,3150,10
|
|
20240103,094500,78179650,3150,3150,3150,3150,1
|
|
20240103,094400,78176500,3145,3145,3145,3145,0
|
|
20240103,094300,78176500,3145,3150,3150,3145,684
|
|
20240103,094200,76025260,3150,3150,3150,3150,0
|
|
20240103,094100,76025260,3150,3150,3150,3150,26
|
|
20240103,094000,75943360,3150,3150,3150,3150,1
|
|
20240103,093900,75940210,3150,3145,3150,3145,241
|
|
20240103,093800,75182210,3145,3140,3145,3140,461
|
|
20240103,093700,73734570,3135,3135,3135,3135,495
|
|
20240103,093600,72182745,3135,3135,3135,3135,1968
|
|
20240103,093500,66013065,3135,3135,3135,3135,170
|
|
20240103,093400,65480115,3140,3140,3140,3140,10
|
|
20240103,093300,65448715,3140,3140,3140,3140,100
|
|
20240103,093200,65134715,3140,3140,3140,3140,50
|
|
20240103,093100,64977715,3150,3150,3150,3150,0
|
|
20240103,093000,64977715,3150,3150,3150,3150,0
|
|
20240103,092900,64977715,3150,3150,3150,3150,2
|
|
20240103,092800,64971415,3150,3150,3150,3150,50
|
|
20240103,092700,64813915,3160,3160,3160,3140,755
|
|
20240103,092600,62441515,3160,3145,3160,3135,1001
|
|
20240103,092500,59298270,3160,3160,3160,3160,0
|
|
20240103,092400,59298270,3160,3160,3160,3160,1
|
|
20240103,092300,59295110,3145,3145,3145,3145,0
|
|
20240103,092200,59295110,3145,3145,3145,3145,0
|
|
20240103,092100,59295110,3145,3150,3150,3145,229
|
|
20240103,092000,58574760,3150,3150,3150,3150,0
|
|
20240103,091900,58574760,3150,3160,3160,3150,1107
|
|
20240103,091800,55084960,3160,3150,3160,3150,1164
|
|
20240103,091700,51415140,3140,3140,3140,3140,750
|
|
20240103,091600,49060140,3140,3150,3150,3140,86
|
|
20240103,091500,48789980,3150,3150,3150,3150,102
|
|
20240103,091400,48468680,3150,3150,3150,3150,6
|
|
20240103,091300,48449780,3150,3150,3150,3150,1
|
|
20240103,091200,48446630,3130,3130,3130,3130,346
|
|
20240103,091100,47363650,3130,3140,3145,3130,2141
|
|
20240103,091000,40650080,3140,3145,3145,3140,979
|
|
20240103,090900,37572755,3145,3145,3145,3145,100
|
|
20240103,090800,37258255,3145,3160,3160,3140,2522
|
|
20240103,090700,29325090,3165,3165,3165,3165,31
|
|
20240103,090600,29226975,3165,3160,3165,3160,250
|
|
20240103,090500,28435975,3160,3160,3160,3155,779
|
|
20240103,090400,25975930,3160,3150,3160,3150,374
|
|
20240103,090300,24795870,3145,3145,3145,3145,2
|
|
20240103,090200,24789580,3135,3145,3145,3135,410
|
|
20240103,090100,23502310,3145,3145,3145,3125,3684
|
|
20240103,090000,11963845,3140,3155,3155,3140,3798
|