624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192100,387496685,3190,3190,3190,3190,1907
|
|
20240105,192000,387496685,3190,3190,3190,3190,0
|
|
20240105,191900,387496685,3190,3190,3190,3190,0
|
|
20240105,191800,387496685,3190,3190,3190,3190,0
|
|
20240105,191700,387496685,3190,3190,3190,3190,0
|
|
20240105,191600,387496685,3190,3190,3190,3190,0
|
|
20240105,191500,387496685,3190,3190,3190,3190,0
|
|
20240105,191400,387496685,3190,3190,3190,3190,0
|
|
20240105,191300,387496685,3190,3190,3190,3190,0
|
|
20240105,191200,387496685,3190,3190,3190,3190,0
|
|
20240105,191100,387496685,3190,3190,3190,3190,0
|
|
20240105,191000,387496685,3190,3190,3190,3190,0
|
|
20240105,190900,387496685,3190,3190,3190,3190,0
|
|
20240105,190800,387496685,3190,3190,3190,3190,0
|
|
20240105,190700,387496685,3190,3190,3190,3190,0
|
|
20240105,190600,387496685,3190,3190,3190,3190,0
|
|
20240105,190500,387496685,3190,3190,3190,3190,0
|
|
20240105,190400,387496685,3190,3190,3190,3190,0
|
|
20240105,190300,387496685,3190,3190,3190,3190,0
|
|
20240105,190200,387496685,3190,3190,3190,3190,0
|
|
20240105,190100,387496685,3190,3190,3190,3190,0
|
|
20240105,190000,387496685,3190,3190,3190,3190,0
|
|
20240105,185900,387496685,3190,3190,3190,3190,0
|
|
20240105,185800,387496685,3190,3190,3190,3190,0
|
|
20240105,185700,387496685,3190,3190,3190,3190,0
|
|
20240105,185600,387496685,3190,3190,3190,3190,0
|
|
20240105,185500,387496685,3190,3190,3190,3190,0
|
|
20240105,185400,387496685,3190,3190,3190,3190,0
|
|
20240105,185300,387496685,3190,3190,3190,3190,0
|
|
20240105,185200,387496685,3190,3190,3190,3190,0
|
|
20240105,185100,387496685,3190,3190,3190,3190,1907
|
|
20240105,185000,387496685,3190,3190,3190,3190,0
|
|
20240105,184900,387496685,3190,3190,3190,3190,0
|
|
20240105,184800,387496685,3190,3190,3190,3190,0
|
|
20240105,184700,387496685,3190,3190,3190,3190,0
|
|
20240105,184600,387496685,3190,3190,3190,3190,0
|
|
20240105,184500,387496685,3190,3190,3190,3190,0
|
|
20240105,184400,387496685,3190,3190,3190,3190,0
|
|
20240105,184300,387496685,3190,3190,3190,3190,0
|
|
20240105,184200,387496685,3190,3190,3190,3190,0
|
|
20240105,184100,387496685,3190,3190,3190,3190,0
|
|
20240105,184000,387496685,3190,3190,3190,3190,0
|
|
20240105,183900,387496685,3190,3190,3190,3190,0
|
|
20240105,183800,387496685,3190,3190,3190,3190,0
|
|
20240105,183700,387496685,3190,3190,3190,3190,0
|
|
20240105,183600,387496685,3190,3190,3190,3190,0
|
|
20240105,183500,387496685,3190,3190,3190,3190,0
|
|
20240105,183400,387496685,3190,3190,3190,3190,0
|
|
20240105,183300,387496685,3190,3190,3190,3190,0
|
|
20240105,183200,387496685,3190,3190,3190,3190,0
|
|
20240105,183100,387496685,3190,3190,3190,3190,0
|
|
20240105,183000,387496685,3190,3190,3190,3190,0
|
|
20240105,182900,387496685,3190,3190,3190,3190,0
|
|
20240105,182800,387496685,3190,3190,3190,3190,0
|
|
20240105,182700,387496685,3190,3190,3190,3190,0
|
|
20240105,182600,387496685,3190,3190,3190,3190,0
|
|
20240105,182500,387496685,3190,3190,3190,3190,0
|
|
20240105,182400,387496685,3190,3190,3190,3190,0
|
|
20240105,182300,387496685,3190,3190,3190,3190,0
|
|
20240105,182200,387496685,3190,3190,3190,3190,0
|
|
20240105,182100,387496685,3190,3190,3190,3190,1907
|
|
20240105,182000,387496685,3190,3190,3190,3190,0
|
|
20240105,181900,387496685,3190,3190,3190,3190,0
|
|
20240105,181800,387496685,3190,3190,3190,3190,0
|
|
20240105,181700,387496685,3190,3190,3190,3190,0
|
|
20240105,181600,387496685,3190,3190,3190,3190,0
|
|
20240105,181500,387496685,3190,3190,3190,3190,0
|
|
20240105,181400,387496685,3190,3190,3190,3190,0
|
|
20240105,181300,387496685,3190,3190,3190,3190,0
|
|
20240105,181200,387496685,3190,3190,3190,3190,0
|
|
20240105,181100,387496685,3190,3190,3190,3190,0
|
|
20240105,181000,387496685,3190,3190,3190,3190,0
|
|
20240105,180900,387496685,3190,3190,3190,3190,0
|
|
20240105,180800,387496685,3190,3190,3190,3190,0
|
|
20240105,180700,387496685,3190,3190,3190,3190,0
|
|
20240105,180600,387496685,3190,3190,3190,3190,0
|
|
20240105,180500,387496685,3190,3190,3190,3190,0
|
|
20240105,180400,387496685,3190,3190,3190,3190,0
|
|
20240105,180300,387496685,3190,3190,3190,3190,0
|
|
20240105,180200,387496685,3190,3190,3190,3190,0
|
|
20240105,180100,387496685,3190,3190,3190,3190,0
|
|
20240105,180000,387496685,3190,3190,3190,3190,0
|
|
20240105,175900,387496685,3190,3190,3190,3190,0
|
|
20240105,175800,387496685,3190,3190,3190,3190,0
|
|
20240105,175700,387496685,3190,3190,3190,3190,0
|
|
20240105,175600,387496685,3190,3190,3190,3190,0
|
|
20240105,175500,387496685,3190,3190,3190,3190,0
|
|
20240105,175400,387496685,3190,3190,3190,3190,0
|
|
20240105,175300,387496685,3190,3190,3190,3190,0
|
|
20240105,175200,387496685,3190,3190,3190,3190,0
|
|
20240105,175100,387496685,3190,3190,3190,3190,1907
|
|
20240105,175000,387496685,3190,3190,3190,3190,0
|
|
20240105,174900,387496685,3190,3190,3190,3190,0
|
|
20240105,174800,387496685,3190,3190,3190,3190,0
|
|
20240105,174700,387496685,3190,3190,3190,3190,0
|
|
20240105,174600,387496685,3190,3190,3190,3190,0
|
|
20240105,174500,387496685,3190,3190,3190,3190,0
|
|
20240105,174400,387496685,3190,3190,3190,3190,0
|
|
20240105,174300,387496685,3190,3190,3190,3190,0
|
|
20240105,174200,387496685,3190,3190,3190,3190,0
|
|
20240105,174100,387496685,3190,3190,3190,3190,0
|
|
20240105,174000,387496685,3190,3190,3190,3190,0
|
|
20240105,173900,387496685,3190,3190,3190,3190,0
|
|
20240105,173800,387496685,3190,3190,3190,3190,0
|
|
20240105,173700,387496685,3190,3190,3190,3190,0
|
|
20240105,173600,387496685,3190,3190,3190,3190,0
|
|
20240105,173500,387496685,3190,3190,3190,3190,0
|
|
20240105,173400,387496685,3190,3190,3190,3190,0
|
|
20240105,173300,387496685,3190,3190,3190,3190,0
|
|
20240105,173200,387496685,3190,3190,3190,3190,0
|
|
20240105,173100,387496685,3190,3190,3190,3190,0
|
|
20240105,173000,387496685,3190,3190,3190,3190,0
|
|
20240105,172900,387496685,3190,3190,3190,3190,0
|
|
20240105,172800,387496685,3190,3190,3190,3190,0
|
|
20240105,172700,387496685,3190,3190,3190,3190,0
|
|
20240105,172600,387496685,3190,3190,3190,3190,0
|
|
20240105,172500,387496685,3190,3190,3190,3190,0
|
|
20240105,172400,387496685,3190,3190,3190,3190,0
|
|
20240105,172300,387496685,3190,3190,3190,3190,0
|
|
20240105,172200,387496685,3190,3190,3190,3190,0
|
|
20240105,172100,387496685,3190,3190,3190,3190,1907
|
|
20240105,172000,387496685,3190,3190,3190,3190,0
|
|
20240105,171900,387496685,3190,3190,3190,3190,0
|
|
20240105,171800,387496685,3190,3190,3190,3190,0
|
|
20240105,171700,387496685,3190,3190,3190,3190,0
|
|
20240105,171600,387496685,3190,3190,3190,3190,0
|
|
20240105,171500,387496685,3190,3190,3190,3190,0
|
|
20240105,171400,387496685,3190,3190,3190,3190,0
|
|
20240105,171300,387496685,3190,3190,3190,3190,0
|
|
20240105,171200,387496685,3190,3190,3190,3190,0
|
|
20240105,171100,387496685,3190,3190,3190,3190,0
|
|
20240105,171000,387496685,3190,3190,3190,3190,0
|
|
20240105,170900,387496685,3190,3190,3190,3190,0
|
|
20240105,170800,387496685,3190,3190,3190,3190,0
|
|
20240105,170700,387496685,3190,3190,3190,3190,0
|
|
20240105,170600,387496685,3190,3190,3190,3190,0
|
|
20240105,170500,387496685,3190,3190,3190,3190,0
|
|
20240105,170400,387496685,3190,3190,3190,3190,0
|
|
20240105,170300,387496685,3190,3190,3190,3190,0
|
|
20240105,170200,387496685,3190,3190,3190,3190,0
|
|
20240105,170100,387496685,3190,3190,3190,3190,0
|
|
20240105,170000,387496685,3190,3190,3190,3190,0
|
|
20240105,165900,387496685,3190,3190,3190,3190,0
|
|
20240105,165800,387496685,3190,3190,3190,3190,0
|
|
20240105,165700,387496685,3190,3190,3190,3190,0
|
|
20240105,165600,387496685,3190,3190,3190,3190,0
|
|
20240105,165500,387496685,3190,3190,3190,3190,0
|
|
20240105,165400,387496685,3190,3190,3190,3190,0
|
|
20240105,165300,387496685,3190,3190,3190,3190,0
|
|
20240105,165200,387496685,3190,3190,3190,3190,0
|
|
20240105,165100,387496685,3190,3190,3190,3190,1907
|
|
20240105,165000,387496685,3190,3190,3190,3190,0
|
|
20240105,164900,387496685,3190,3190,3190,3190,0
|
|
20240105,164800,387496685,3190,3190,3190,3190,0
|
|
20240105,164700,387496685,3190,3190,3190,3190,0
|
|
20240105,164600,387496685,3190,3190,3190,3190,0
|
|
20240105,164500,387496685,3190,3190,3190,3190,0
|
|
20240105,164400,387496685,3190,3190,3190,3190,0
|
|
20240105,164300,387496685,3190,3190,3190,3190,0
|
|
20240105,164200,387496685,3190,3190,3190,3190,0
|
|
20240105,164100,387496685,3190,3190,3190,3190,0
|
|
20240105,164000,387496685,3190,3190,3190,3190,0
|
|
20240105,163900,387496685,3190,3190,3190,3190,0
|
|
20240105,163800,387496685,3190,3190,3190,3190,0
|
|
20240105,163700,387496685,3190,3190,3190,3190,0
|
|
20240105,163600,387496685,3190,3190,3190,3190,0
|
|
20240105,163500,387496685,3190,3190,3190,3190,0
|
|
20240105,163400,387496685,3190,3190,3190,3190,0
|
|
20240105,163300,387496685,3190,3190,3190,3190,0
|
|
20240105,163200,387496685,3190,3190,3190,3190,0
|
|
20240105,163100,387496685,3190,3190,3190,3190,0
|
|
20240105,163000,387496685,3190,3190,3190,3190,0
|
|
20240105,162900,387496685,3190,3190,3190,3190,0
|
|
20240105,162800,387496685,3190,3190,3190,3190,0
|
|
20240105,162700,387496685,3190,3190,3190,3190,0
|
|
20240105,162600,387496685,3190,3190,3190,3190,0
|
|
20240105,162500,387496685,3190,3190,3190,3190,0
|
|
20240105,162400,387496685,3190,3190,3190,3190,0
|
|
20240105,162300,387496685,3190,3190,3190,3190,0
|
|
20240105,162200,387496685,3190,3190,3190,3190,0
|
|
20240105,162100,387496685,3190,3190,3190,3190,1907
|
|
20240105,162000,387496685,3190,3190,3190,3190,0
|
|
20240105,161900,387496685,3190,3190,3190,3190,0
|
|
20240105,161800,387496685,3190,3190,3190,3190,0
|
|
20240105,161700,387496685,3190,3190,3190,3190,0
|
|
20240105,161600,387496685,3190,3190,3190,3190,0
|
|
20240105,161500,387496685,3190,3190,3190,3190,0
|
|
20240105,161400,387496685,3190,3190,3190,3190,0
|
|
20240105,161300,387496685,3190,3190,3190,3190,0
|
|
20240105,161200,387496685,3190,3190,3190,3190,0
|
|
20240105,161100,387496685,3190,3190,3190,3190,0
|
|
20240105,161000,387496685,3190,3190,3190,3190,0
|
|
20240105,160900,387496685,3190,3190,3190,3190,0
|
|
20240105,160800,387496685,3190,3190,3190,3190,0
|
|
20240105,160700,387496685,3190,3190,3190,3190,0
|
|
20240105,160600,387496685,3190,3190,3190,3190,0
|
|
20240105,160500,387496685,3190,3190,3190,3190,0
|
|
20240105,160400,387496685,3190,3190,3190,3190,0
|
|
20240105,160300,387496685,3190,3190,3190,3190,0
|
|
20240105,160200,387496685,3190,3190,3190,3190,0
|
|
20240105,160100,387496685,3190,3190,3190,3190,0
|
|
20240105,160000,387496685,3190,3190,3190,3190,0
|
|
20240105,155900,387496685,3190,3190,3190,3190,0
|
|
20240105,155800,387496685,3190,3190,3190,3190,0
|
|
20240105,155700,387496685,3190,3190,3190,3190,0
|
|
20240105,155600,387496685,3190,3190,3190,3190,0
|
|
20240105,155500,387496685,3190,3190,3190,3190,0
|
|
20240105,155400,387496685,3190,3190,3190,3190,0
|
|
20240105,155300,387496685,3190,3190,3190,3190,0
|
|
20240105,155200,387496685,3190,3190,3190,3190,0
|
|
20240105,155100,387496685,3190,3190,3190,3190,1907
|
|
20240105,155000,387496685,3190,3190,3190,3190,0
|
|
20240105,154900,387496685,3190,3190,3190,3190,0
|
|
20240105,154800,387496685,3190,3190,3190,3190,0
|
|
20240105,154700,387496685,3190,3190,3190,3190,0
|
|
20240105,154600,387496685,3190,3190,3190,3190,0
|
|
20240105,154500,387496685,3190,3190,3190,3190,0
|
|
20240105,154400,387496685,3190,3190,3190,3190,0
|
|
20240105,154300,387496685,3190,3190,3190,3190,0
|
|
20240105,154200,387496685,3190,3190,3190,3190,0
|
|
20240105,154100,387496685,3190,3190,3190,3190,0
|
|
20240105,154000,387496685,3190,3190,3190,3190,0
|
|
20240105,153900,387496685,3190,3190,3190,3190,0
|
|
20240105,153800,387496685,3190,3190,3190,3190,0
|
|
20240105,153700,387496685,3190,3190,3190,3190,0
|
|
20240105,153600,387496685,3190,3190,3190,3190,0
|
|
20240105,153500,387496685,3190,3190,3190,3190,0
|
|
20240105,153400,387496685,3190,3190,3190,3190,0
|
|
20240105,153300,387496685,3190,3190,3190,3190,0
|
|
20240105,153200,387496685,3190,3190,3190,3190,0
|
|
20240105,153100,387496685,3190,3190,3190,3190,0
|
|
20240105,153000,387496685,3190,3190,3190,3190,1907
|
|
20240105,152900,381413355,3190,3190,3190,3190,0
|
|
20240105,152800,381413355,3190,3190,3190,3190,0
|
|
20240105,152700,381413355,3190,3190,3190,3190,0
|
|
20240105,152600,381413355,3190,3190,3190,3190,0
|
|
20240105,152500,381413355,3190,3190,3190,3190,0
|
|
20240105,152400,381413355,3190,3190,3190,3190,0
|
|
20240105,152300,381413355,3190,3190,3190,3190,0
|
|
20240105,152200,381413355,3190,3190,3190,3190,0
|
|
20240105,152100,381413355,3190,3190,3190,3190,0
|
|
20240105,152000,381413355,3190,3190,3190,3190,0
|
|
20240105,151900,381413355,3190,3190,3190,3190,33
|
|
20240105,151800,381308085,3190,3190,3190,3190,22
|
|
20240105,151700,381237905,3180,3180,3180,3180,0
|
|
20240105,151600,381237905,3180,3180,3180,3180,404
|
|
20240105,151500,379953185,3190,3190,3190,3190,4
|
|
20240105,151400,379940425,3185,3190,3190,3185,282
|
|
20240105,151300,379042205,3185,3190,3190,3185,38
|
|
20240105,151200,378921160,3185,3185,3185,3185,603
|
|
20240105,151100,377000605,3190,3190,3190,3190,313
|
|
20240105,151000,376002135,3190,3190,3190,3190,200
|
|
20240105,150900,375364135,3190,3190,3190,3190,400
|
|
20240105,150800,374088135,3185,3185,3185,3185,0
|
|
20240105,150700,374088135,3185,3185,3185,3185,0
|
|
20240105,150600,374088135,3185,3185,3185,3185,0
|
|
20240105,150500,374088135,3185,3185,3185,3185,414
|
|
20240105,150400,372769545,3185,3185,3185,3185,10
|
|
20240105,150300,372737695,3190,3190,3190,3190,50
|
|
20240105,150200,372578195,3185,3185,3185,3185,0
|
|
20240105,150100,372578195,3185,3185,3185,3185,0
|
|
20240105,150000,372578195,3185,3195,3195,3185,58
|
|
20240105,145900,372393385,3195,3195,3195,3195,100
|
|
20240105,145800,372073885,3185,3185,3200,3185,1823
|
|
20240105,145700,366267150,3200,3190,3200,3190,560
|
|
20240105,145600,364477460,3190,3190,3190,3190,151
|
|
20240105,145500,363995770,3190,3195,3200,3190,75
|
|
20240105,145400,363756240,3195,3200,3200,3195,216
|
|
20240105,145300,363065220,3200,3195,3200,3195,64
|
|
20240105,145200,362860490,3190,3200,3200,3190,232
|
|
20240105,145100,362120355,3200,3190,3200,3190,140
|
|
20240105,145000,361673705,3205,3195,3205,3195,3613
|
|
20240105,144900,350111660,3185,3195,3195,3185,560
|
|
20240105,144800,348326695,3195,3195,3195,3195,453
|
|
20240105,144700,346879360,3205,3205,3205,3205,0
|
|
20240105,144600,346879360,3205,3200,3210,3200,910
|
|
20240105,144500,343961700,3205,3205,3205,3195,860
|
|
20240105,144400,341205710,3210,3195,3210,3175,8339
|
|
20240105,144300,314522525,3200,3190,3200,3190,3368
|
|
20240105,144200,303760760,3195,3185,3195,3185,1554
|
|
20240105,144100,298803265,3190,3180,3190,3180,4400
|
|
20240105,144000,284780260,3185,3185,3185,3185,0
|
|
20240105,143900,284780260,3185,3180,3185,3180,261
|
|
20240105,143800,283950275,3185,3175,3185,3175,1440
|
|
20240105,143700,279372080,3180,3180,3180,3180,0
|
|
20240105,143600,279372080,3180,3175,3180,3175,201
|
|
20240105,143500,278733900,3175,3175,3175,3175,0
|
|
20240105,143400,278733900,3175,3175,3175,3175,1
|
|
20240105,143300,278730725,3175,3175,3175,3175,0
|
|
20240105,143200,278730725,3175,3175,3175,3175,1
|
|
20240105,143100,278727550,3170,3170,3170,3170,0
|
|
20240105,143000,278727550,3170,3170,3170,3170,0
|
|
20240105,142900,278727550,3170,3170,3170,3170,3
|
|
20240105,142800,278718040,3170,3170,3170,3170,32
|
|
20240105,142700,278616600,3180,3180,3180,3180,156
|
|
20240105,142600,278120520,3180,3180,3180,3180,0
|
|
20240105,142500,278120520,3180,3180,3180,3180,50
|
|
20240105,142400,277961520,3180,3180,3180,3180,100
|
|
20240105,142300,277643520,3175,3175,3175,3175,200
|
|
20240105,142200,277008520,3175,3175,3175,3175,0
|
|
20240105,142100,277008520,3175,3175,3175,3175,0
|
|
20240105,142000,277008520,3175,3175,3175,3175,0
|
|
20240105,141900,277008520,3175,3175,3175,3175,0
|
|
20240105,141800,277008520,3175,3175,3175,3175,0
|
|
20240105,141700,277008520,3175,3175,3175,3175,0
|
|
20240105,141600,277008520,3175,3175,3175,3175,14
|
|
20240105,141500,276964070,3175,3175,3175,3175,86
|
|
20240105,141400,276691020,3175,3175,3175,3175,500
|
|
20240105,141300,275103520,3175,3175,3175,3175,0
|
|
20240105,141200,275103520,3175,3175,3175,3175,54
|
|
20240105,141100,274932070,3175,3175,3175,3175,2
|
|
20240105,141000,274925720,3175,3175,3175,3175,0
|
|
20240105,140900,274925720,3175,3175,3180,3175,363
|
|
20240105,140800,273773145,3180,3180,3180,3180,123
|
|
20240105,140700,273382005,3175,3175,3175,3175,0
|
|
20240105,140600,273382005,3175,3175,3175,3175,50
|
|
20240105,140500,273223255,3175,3175,3175,3175,0
|
|
20240105,140400,273223255,3175,3175,3175,3175,0
|
|
20240105,140300,273223255,3175,3175,3175,3175,714
|
|
20240105,140200,270956305,3170,3170,3170,3170,0
|
|
20240105,140100,270956305,3170,3170,3170,3170,1
|
|
20240105,140000,270953135,3170,3170,3170,3170,0
|
|
20240105,135900,270953135,3170,3170,3170,3170,187
|
|
20240105,135800,270360345,3175,3175,3175,3175,0
|
|
20240105,135700,270360345,3175,3175,3175,3175,0
|
|
20240105,135600,270360345,3175,3175,3175,3175,0
|
|
20240105,135500,270360345,3175,3175,3175,3175,0
|
|
20240105,135400,270360345,3175,3175,3175,3175,0
|
|
20240105,135300,270360345,3175,3175,3175,3175,0
|
|
20240105,135200,270360345,3175,3175,3175,3175,0
|
|
20240105,135100,270360345,3175,3175,3175,3175,0
|
|
20240105,135000,270360345,3175,3175,3175,3175,0
|
|
20240105,134900,270360345,3175,3175,3175,3170,19
|
|
20240105,134800,270300035,3175,3175,3175,3175,300
|
|
20240105,134700,269347535,3170,3170,3170,3170,19
|
|
20240105,134600,269287305,3175,3175,3175,3175,1
|
|
20240105,134500,269284130,3170,3170,3170,3170,0
|
|
20240105,134400,269284130,3170,3170,3170,3170,0
|
|
20240105,134300,269284130,3170,3170,3170,3170,100
|
|
20240105,134200,268967130,3180,3180,3180,3180,15
|
|
20240105,134100,268919430,3180,3180,3180,3180,1
|
|
20240105,134000,268916250,3170,3170,3170,3170,0
|
|
20240105,133900,268916250,3170,3170,3170,3170,5
|
|
20240105,133800,268900400,3170,3170,3170,3170,0
|
|
20240105,133700,268900400,3170,3170,3170,3170,200
|
|
20240105,133600,268266400,3180,3180,3180,3180,2000
|
|
20240105,133500,261906400,3180,3180,3180,3180,38
|
|
20240105,133400,261785560,3180,3180,3180,3180,0
|
|
20240105,133300,261785560,3180,3180,3180,3180,0
|
|
20240105,133200,261785560,3180,3170,3180,3170,1065
|
|
20240105,133100,258398870,3165,3165,3165,3165,100
|
|
20240105,133000,258082370,3165,3175,3175,3165,15197
|
|
20240105,132900,209877375,3175,3175,3175,3175,19
|
|
20240105,132800,209817050,3175,3175,3175,3175,0
|
|
20240105,132700,209817050,3175,3175,3175,3175,0
|
|
20240105,132600,209817050,3175,3175,3175,3175,0
|
|
20240105,132500,209817050,3175,3175,3175,3175,0
|
|
20240105,132400,209817050,3175,3175,3175,3175,0
|
|
20240105,132300,209817050,3175,3175,3175,3175,0
|
|
20240105,132200,209817050,3175,3175,3175,3175,0
|
|
20240105,132100,209817050,3175,3175,3175,3175,0
|
|
20240105,132000,209817050,3175,3175,3175,3175,531
|
|
20240105,131900,208131125,3175,3175,3175,3175,0
|
|
20240105,131800,208131125,3175,3175,3175,3175,0
|
|
20240105,131700,208131125,3175,3175,3175,3175,0
|
|
20240105,131600,208131125,3175,3175,3175,3175,1404
|
|
20240105,131500,203673425,3180,3180,3180,3180,0
|
|
20240105,131400,203673425,3180,3180,3180,3180,1
|
|
20240105,131300,203670245,3180,3180,3180,3180,31
|
|
20240105,131200,203571665,3180,3180,3180,3180,53
|
|
20240105,131100,203403125,3185,3180,3185,3175,265
|
|
20240105,131000,202559530,3185,3180,3185,3180,1715
|
|
20240105,130900,197105330,3185,3185,3185,3185,0
|
|
20240105,130800,197105330,3185,3185,3185,3185,336
|
|
20240105,130700,196035170,3190,3190,3190,3190,0
|
|
20240105,130600,196035170,3190,3190,3190,3190,0
|
|
20240105,130500,196035170,3190,3190,3190,3190,0
|
|
20240105,130400,196035170,3190,3190,3190,3190,310
|
|
20240105,130300,195046270,3185,3185,3185,3185,66
|
|
20240105,130200,194836060,3185,3185,3185,3185,74
|
|
20240105,130100,194600370,3185,3185,3185,3185,0
|
|
20240105,130000,194600370,3185,3185,3185,3185,31
|
|
20240105,125900,194501635,3185,3185,3185,3185,212
|
|
20240105,125800,193826415,3185,3185,3185,3185,0
|
|
20240105,125700,193826415,3185,3185,3185,3185,0
|
|
20240105,125600,193826415,3185,3185,3185,3185,0
|
|
20240105,125500,193826415,3185,3180,3185,3180,600
|
|
20240105,125400,191916415,3180,3180,3180,3180,100
|
|
20240105,125300,191598415,3185,3185,3185,3185,118
|
|
20240105,125200,191222585,3185,3185,3185,3185,11
|
|
20240105,125100,191187550,3190,3190,3190,3190,0
|
|
20240105,125000,191187550,3190,3190,3190,3190,0
|
|
20240105,124900,191187550,3190,3190,3190,3190,0
|
|
20240105,124800,191187550,3190,3190,3190,3190,22
|
|
20240105,124700,191117370,3185,3185,3185,3185,0
|
|
20240105,124600,191117370,3185,3185,3185,3185,38
|
|
20240105,124500,190996340,3185,3185,3185,3185,0
|
|
20240105,124400,190996340,3185,3185,3185,3185,0
|
|
20240105,124300,190996340,3185,3185,3185,3185,2
|
|
20240105,124200,190989970,3185,3185,3185,3185,0
|
|
20240105,124100,190989970,3185,3185,3185,3185,924
|
|
20240105,124000,188047030,3185,3185,3185,3185,414
|
|
20240105,123900,186728440,3190,3190,3190,3190,10
|
|
20240105,123800,186696540,3185,3185,3185,3185,0
|
|
20240105,123700,186696540,3185,3185,3185,3185,230
|
|
20240105,123600,185963990,3185,3185,3185,3185,1420
|
|
20240105,123500,181441290,3185,3185,3185,3185,30
|
|
20240105,123400,181345740,3190,3190,3190,3190,0
|
|
20240105,123300,181345740,3190,3190,3190,3190,0
|
|
20240105,123200,181345740,3190,3190,3190,3190,0
|
|
20240105,123100,181345740,3190,3190,3190,3190,0
|
|
20240105,123000,181345740,3190,3190,3190,3190,0
|
|
20240105,122900,181345740,3190,3190,3190,3185,54
|
|
20240105,122800,181173530,3185,3185,3185,3185,771
|
|
20240105,122700,178717895,3190,3185,3190,3185,18
|
|
20240105,122600,178660555,3190,3190,3190,3190,0
|
|
20240105,122500,178660555,3190,3190,3190,3190,0
|
|
20240105,122400,178660555,3190,3190,3190,3190,100
|
|
20240105,122300,178341555,3190,3190,3190,3190,59
|
|
20240105,122200,178153345,3190,3190,3190,3190,50
|
|
20240105,122100,177993845,3185,3185,3185,3185,0
|
|
20240105,122000,177993845,3185,3185,3185,3185,0
|
|
20240105,121900,177993845,3185,3190,3190,3185,485
|
|
20240105,121800,176448120,3190,3190,3190,3190,7
|
|
20240105,121700,176425790,3190,3190,3190,3190,27
|
|
20240105,121600,176339660,3190,3190,3190,3190,0
|
|
20240105,121500,176339660,3190,3190,3190,3190,552
|
|
20240105,121400,174578780,3190,3190,3190,3190,0
|
|
20240105,121300,174578780,3190,3190,3190,3190,500
|
|
20240105,121200,172983780,3185,3185,3185,3185,30
|
|
20240105,121100,172888230,3185,3185,3185,3185,63
|
|
20240105,121000,172687575,3185,3185,3185,3185,0
|
|
20240105,120900,172687575,3185,3185,3185,3185,1
|
|
20240105,120800,172684390,3185,3185,3185,3185,0
|
|
20240105,120700,172684390,3185,3185,3185,3185,200
|
|
20240105,120600,172047390,3185,3185,3185,3185,950
|
|
20240105,120500,169021640,3185,3185,3185,3185,0
|
|
20240105,120400,169021640,3185,3185,3185,3185,0
|
|
20240105,120300,169021640,3185,3185,3185,3185,0
|
|
20240105,120200,169021640,3185,3185,3185,3185,0
|
|
20240105,120100,169021640,3185,3180,3185,3175,2601
|
|
20240105,120000,160761530,3180,3180,3180,3180,32
|
|
20240105,115900,160659770,3180,3180,3180,3180,33
|
|
20240105,115800,160554830,3180,3180,3180,3180,400
|
|
20240105,115700,159282830,3180,3180,3180,3180,0
|
|
20240105,115600,159282830,3180,3185,3185,3180,164
|
|
20240105,115500,158761190,3185,3185,3185,3185,0
|
|
20240105,115400,158761190,3185,3185,3185,3185,0
|
|
20240105,115300,158761190,3185,3185,3185,3185,20
|
|
20240105,115200,158697490,3180,3180,3180,3180,0
|
|
20240105,115100,158697490,3180,3185,3185,3180,375
|
|
20240105,115000,157503240,3180,3180,3180,3180,0
|
|
20240105,114900,157503240,3180,3180,3180,3180,14
|
|
20240105,114800,157458720,3180,3180,3180,3180,1
|
|
20240105,114700,157455540,3185,3185,3185,3185,0
|
|
20240105,114600,157455540,3185,3185,3185,3185,0
|
|
20240105,114500,157455540,3185,3185,3185,3185,0
|
|
20240105,114400,157455540,3185,3180,3185,3180,127
|
|
20240105,114300,157051515,3180,3180,3180,3180,50
|
|
20240105,114200,156892515,3180,3180,3180,3180,122
|
|
20240105,114100,156504555,3180,3180,3180,3180,0
|
|
20240105,114000,156504555,3180,3180,3180,3180,0
|
|
20240105,113900,156504555,3180,3180,3180,3180,469
|
|
20240105,113800,155013135,3180,3180,3180,3180,0
|
|
20240105,113700,155013135,3180,3175,3180,3175,332
|
|
20240105,113600,153958725,3170,3170,3170,3170,0
|
|
20240105,113500,153958725,3170,3170,3170,3170,0
|
|
20240105,113400,153958725,3170,3170,3170,3170,150
|
|
20240105,113300,153483225,3170,3170,3170,3170,0
|
|
20240105,113200,153483225,3170,3170,3170,3170,0
|
|
20240105,113100,153483225,3170,3175,3175,3170,316
|
|
20240105,113000,152480835,3175,3175,3175,3175,50
|
|
20240105,112900,152322085,3175,3175,3175,3175,0
|
|
20240105,112800,152322085,3175,3175,3175,3175,430
|
|
20240105,112700,150956835,3175,3175,3175,3175,0
|
|
20240105,112600,150956835,3175,3175,3175,3175,466
|
|
20240105,112500,149477285,3175,3175,3175,3175,0
|
|
20240105,112400,149477285,3175,3175,3175,3175,0
|
|
20240105,112300,149477285,3175,3175,3175,3175,24
|
|
20240105,112200,149401085,3170,3170,3170,3170,19
|
|
20240105,112100,149340855,3170,3170,3170,3170,0
|
|
20240105,112000,149340855,3170,3170,3170,3170,0
|
|
20240105,111900,149340855,3170,3170,3170,3170,0
|
|
20240105,111800,149340855,3170,3170,3170,3170,1
|
|
20240105,111700,149337685,3175,3175,3175,3175,0
|
|
20240105,111600,149337685,3175,3175,3175,3175,0
|
|
20240105,111500,149337685,3175,3175,3175,3175,1
|
|
20240105,111400,149334510,3175,3175,3175,3175,0
|
|
20240105,111300,149334510,3175,3175,3175,3175,0
|
|
20240105,111200,149334510,3175,3175,3175,3175,100
|
|
20240105,111100,149017010,3175,3175,3175,3170,400
|
|
20240105,111000,147748760,3175,3175,3175,3175,140
|
|
20240105,110900,147304260,3175,3175,3175,3175,150
|
|
20240105,110800,146828010,3175,3175,3175,3175,50
|
|
20240105,110700,146669260,3170,3170,3170,3170,0
|
|
20240105,110600,146669260,3170,3170,3170,3170,0
|
|
20240105,110500,146669260,3170,3170,3170,3170,0
|
|
20240105,110400,146669260,3170,3170,3170,3170,50
|
|
20240105,110300,146510760,3170,3170,3170,3170,50
|
|
20240105,110200,146352260,3170,3170,3170,3170,1050
|
|
20240105,110100,143023760,3170,3170,3170,3170,0
|
|
20240105,110000,143023760,3170,3170,3170,3170,56
|
|
20240105,105900,142846240,3170,3175,3175,3170,487
|
|
20240105,105800,141302075,3180,3180,3180,3180,225
|
|
20240105,105700,140586575,3175,3175,3175,3175,0
|
|
20240105,105600,140586575,3175,3175,3175,3175,101
|
|
20240105,105500,140265900,3175,3175,3175,3175,0
|
|
20240105,105400,140265900,3175,3175,3175,3175,173
|
|
20240105,105300,139716625,3175,3175,3175,3175,0
|
|
20240105,105200,139716625,3175,3175,3175,3175,533
|
|
20240105,105100,138024350,3180,3180,3180,3180,200
|
|
20240105,105000,137388350,3180,3180,3180,3180,24
|
|
20240105,104900,137312030,3180,3180,3180,3180,0
|
|
20240105,104800,137312030,3180,3180,3180,3180,62
|
|
20240105,104700,137114870,3180,3180,3180,3180,0
|
|
20240105,104600,137114870,3180,3180,3180,3180,1
|
|
20240105,104500,137111690,3175,3175,3175,3175,108
|
|
20240105,104400,136768790,3175,3175,3175,3175,0
|
|
20240105,104300,136768790,3175,3175,3175,3175,0
|
|
20240105,104200,136768790,3175,3175,3175,3175,16
|
|
20240105,104100,136717990,3175,3175,3175,3175,31
|
|
20240105,104000,136619565,3175,3175,3175,3175,31
|
|
20240105,103900,136521140,3175,3175,3175,3175,1177
|
|
20240105,103800,132784165,3175,3175,3175,3175,10
|
|
20240105,103700,132752415,3170,3170,3170,3170,99
|
|
20240105,103600,132438585,3165,3165,3165,3165,5
|
|
20240105,103500,132422760,3165,3165,3165,3165,0
|
|
20240105,103400,132422760,3165,3165,3165,3165,160
|
|
20240105,103300,131916360,3170,3170,3170,3170,0
|
|
20240105,103200,131916360,3170,3165,3170,3165,417
|
|
20240105,103100,130594955,3170,3165,3170,3165,72
|
|
20240105,103000,130367065,3170,3170,3170,3170,50
|
|
20240105,102900,130208565,3170,3170,3170,3170,1
|
|
20240105,102800,130205395,3170,3170,3170,3170,0
|
|
20240105,102700,130205395,3170,3170,3170,3170,29
|
|
20240105,102600,130113465,3170,3170,3170,3170,4
|
|
20240105,102500,130100785,3175,3175,3175,3175,0
|
|
20240105,102400,130100785,3175,3175,3175,3175,60
|
|
20240105,102300,129910285,3175,3175,3175,3175,1
|
|
20240105,102200,129907110,3170,3170,3170,3170,1030
|
|
20240105,102100,126642010,3170,3170,3170,3170,0
|
|
20240105,102000,126642010,3170,3170,3170,3170,0
|
|
20240105,101900,126642010,3170,3170,3170,3170,2
|
|
20240105,101800,126635670,3165,3165,3165,3165,0
|
|
20240105,101700,126635670,3165,3165,3165,3165,287
|
|
20240105,101600,125727315,3165,3165,3165,3165,0
|
|
20240105,101500,125727315,3165,3165,3165,3165,500
|
|
20240105,101400,124144815,3155,3160,3160,3155,730
|
|
20240105,101300,121839495,3160,3160,3160,3160,343
|
|
20240105,101200,120755615,3160,3160,3160,3160,209
|
|
20240105,101100,120095175,3165,3165,3165,3165,3
|
|
20240105,101000,120085680,3165,3165,3165,3165,80
|
|
20240105,100900,119832480,3170,3165,3170,3165,22
|
|
20240105,100800,119762840,3160,3160,3160,3160,1
|
|
20240105,100700,119759680,3160,3160,3160,3160,600
|
|
20240105,100600,117863680,3160,3160,3160,3160,896
|
|
20240105,100500,115032320,3160,3160,3160,3160,0
|
|
20240105,100400,115032320,3160,3160,3160,3160,0
|
|
20240105,100300,115032320,3160,3160,3160,3160,631
|
|
20240105,100200,113038360,3165,3165,3165,3165,316
|
|
20240105,100100,112038220,3170,3165,3170,3160,85
|
|
20240105,100000,111769440,3160,3160,3165,3160,901
|
|
20240105,095900,108919780,3160,3160,3160,3155,3000
|
|
20240105,095800,99442280,3160,3165,3165,3160,1500
|
|
20240105,095700,94699780,3165,3165,3165,3165,231
|
|
20240105,095600,93968665,3165,3165,3165,3165,240
|
|
20240105,095500,93209065,3165,3165,3165,3165,7
|
|
20240105,095400,93186910,3170,3170,3170,3170,620
|
|
20240105,095300,91221510,3170,3170,3170,3170,20
|
|
20240105,095200,91158110,3170,3170,3170,3170,10
|
|
20240105,095100,91126410,3170,3170,3170,3170,10
|
|
20240105,095000,91094710,3175,3175,3175,3175,0
|
|
20240105,094900,91094710,3175,3175,3175,3175,0
|
|
20240105,094800,91094710,3175,3175,3175,3175,0
|
|
20240105,094700,91094710,3175,3175,3175,3175,0
|
|
20240105,094600,91094710,3175,3170,3175,3170,1000
|
|
20240105,094500,87923680,3170,3170,3170,3170,461
|
|
20240105,094400,86462310,3175,3175,3175,3175,24
|
|
20240105,094300,86386110,3170,3170,3170,3170,139
|
|
20240105,094200,85945480,3175,3175,3175,3175,5
|
|
20240105,094100,85929605,3170,3160,3175,3160,123
|
|
20240105,094000,85540560,3160,3170,3170,3150,11747
|
|
20240105,093900,48490500,3170,3170,3170,3170,112
|
|
20240105,093800,48135460,3175,3175,3175,3175,1
|
|
20240105,093700,48132285,3170,3175,3175,3170,304
|
|
20240105,093600,47167090,3180,3180,3180,3180,2
|
|
20240105,093500,47160730,3175,3180,3180,3175,3
|
|
20240105,093400,47151200,3175,3175,3180,3175,195
|
|
20240105,093300,46531910,3175,3175,3175,3175,399
|
|
20240105,093200,45265085,3175,3170,3175,3170,33
|
|
20240105,093100,45160470,3170,3170,3170,3170,70
|
|
20240105,093000,44938570,3170,3170,3170,3170,261
|
|
20240105,092900,44111200,3170,3165,3170,3165,2494
|
|
20240105,092800,36215840,3165,3165,3165,3165,82
|
|
20240105,092700,35956310,3165,3160,3165,3160,857
|
|
20240105,092600,33247560,3160,3155,3160,3155,2225
|
|
20240105,092500,26217560,3155,3155,3155,3155,0
|
|
20240105,092400,26217560,3155,3155,3155,3155,0
|
|
20240105,092300,26217560,3155,3155,3155,3155,742
|
|
20240105,092200,23876550,3155,3155,3155,3155,1336
|
|
20240105,092100,19661470,3155,3155,3155,3155,1
|
|
20240105,092000,19658315,3155,3155,3155,3155,10
|
|
20240105,091900,19626765,3155,3155,3155,3155,0
|
|
20240105,091800,19626765,3155,3155,3155,3155,15
|
|
20240105,091700,19579440,3160,3160,3160,3160,0
|
|
20240105,091600,19579440,3160,3160,3160,3160,205
|
|
20240105,091500,18931640,3160,3165,3165,3160,37
|
|
20240105,091400,18814625,3160,3160,3160,3160,82
|
|
20240105,091300,18555505,3155,3155,3155,3155,0
|
|
20240105,091200,18555505,3155,3160,3160,3155,517
|
|
20240105,091100,16921790,3160,3160,3160,3160,1
|
|
20240105,091000,16918630,3160,3160,3160,3160,0
|
|
20240105,090900,16918630,3160,3160,3160,3160,283
|
|
20240105,090800,16024350,3160,3165,3165,3160,1110
|
|
20240105,090700,12516375,3160,3160,3160,3160,0
|
|
20240105,090600,12516375,3160,3160,3160,3160,304
|
|
20240105,090500,11555735,3170,3165,3170,3165,83
|
|
20240105,090400,11293035,3165,3165,3165,3165,338
|
|
20240105,090300,10223265,3155,3155,3155,3155,265
|
|
20240105,090200,9387190,3155,3155,3155,3155,451
|
|
20240105,090100,7964285,3160,3160,3160,3160,500
|
|
20240105,090000,6384285,3165,3170,3170,3165,2015
|