629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192600,529614515,4180,4180,4180,4180,694
|
|
20240108,192500,529614515,4180,4180,4180,4180,0
|
|
20240108,192400,529614515,4180,4180,4180,4180,0
|
|
20240108,192300,529614515,4180,4180,4180,4180,0
|
|
20240108,192200,529614515,4180,4180,4180,4180,0
|
|
20240108,192100,529614515,4180,4180,4180,4180,0
|
|
20240108,192000,529614515,4180,4180,4180,4180,0
|
|
20240108,191900,529614515,4180,4180,4180,4180,0
|
|
20240108,191800,529614515,4180,4180,4180,4180,0
|
|
20240108,191700,529614515,4180,4180,4180,4180,0
|
|
20240108,191600,529614515,4180,4180,4180,4180,0
|
|
20240108,191500,529614515,4180,4180,4180,4180,0
|
|
20240108,191400,529614515,4180,4180,4180,4180,0
|
|
20240108,191300,529614515,4180,4180,4180,4180,0
|
|
20240108,191200,529614515,4180,4180,4180,4180,0
|
|
20240108,191100,529614515,4180,4180,4180,4180,0
|
|
20240108,191000,529614515,4180,4180,4180,4180,0
|
|
20240108,190900,529614515,4180,4180,4180,4180,0
|
|
20240108,190800,529614515,4180,4180,4180,4180,0
|
|
20240108,190700,529614515,4180,4180,4180,4180,0
|
|
20240108,190600,529614515,4180,4180,4180,4180,0
|
|
20240108,190500,529614515,4180,4180,4180,4180,0
|
|
20240108,190400,529614515,4180,4180,4180,4180,0
|
|
20240108,190300,529614515,4180,4180,4180,4180,0
|
|
20240108,190200,529614515,4180,4180,4180,4180,0
|
|
20240108,190100,529614515,4180,4180,4180,4180,0
|
|
20240108,190000,529614515,4180,4180,4180,4180,0
|
|
20240108,185900,529614515,4180,4180,4180,4180,0
|
|
20240108,185800,529614515,4180,4180,4180,4180,0
|
|
20240108,185700,529614515,4180,4180,4180,4180,0
|
|
20240108,185600,529614515,4180,4180,4180,4180,694
|
|
20240108,185500,529614515,4180,4180,4180,4180,0
|
|
20240108,185400,529614515,4180,4180,4180,4180,0
|
|
20240108,185300,529614515,4180,4180,4180,4180,0
|
|
20240108,185200,529614515,4180,4180,4180,4180,0
|
|
20240108,185100,529614515,4180,4180,4180,4180,0
|
|
20240108,185000,529614515,4180,4180,4180,4180,0
|
|
20240108,184900,529614515,4180,4180,4180,4180,0
|
|
20240108,184800,529614515,4180,4180,4180,4180,0
|
|
20240108,184700,529614515,4180,4180,4180,4180,0
|
|
20240108,184600,529614515,4180,4180,4180,4180,0
|
|
20240108,184500,529614515,4180,4180,4180,4180,0
|
|
20240108,184400,529614515,4180,4180,4180,4180,0
|
|
20240108,184300,529614515,4180,4180,4180,4180,0
|
|
20240108,184200,529614515,4180,4180,4180,4180,0
|
|
20240108,184100,529614515,4180,4180,4180,4180,0
|
|
20240108,184000,529614515,4180,4180,4180,4180,0
|
|
20240108,183900,529614515,4180,4180,4180,4180,0
|
|
20240108,183800,529614515,4180,4180,4180,4180,0
|
|
20240108,183700,529614515,4180,4180,4180,4180,0
|
|
20240108,183600,529614515,4180,4180,4180,4180,0
|
|
20240108,183500,529614515,4180,4180,4180,4180,0
|
|
20240108,183400,529614515,4180,4180,4180,4180,0
|
|
20240108,183300,529614515,4180,4180,4180,4180,0
|
|
20240108,183200,529614515,4180,4180,4180,4180,0
|
|
20240108,183100,529614515,4180,4180,4180,4180,0
|
|
20240108,183000,529614515,4180,4180,4180,4180,0
|
|
20240108,182900,529614515,4180,4180,4180,4180,0
|
|
20240108,182800,529614515,4180,4180,4180,4180,0
|
|
20240108,182700,529614515,4180,4180,4180,4180,0
|
|
20240108,182600,529614515,4180,4180,4180,4180,694
|
|
20240108,182500,529614515,4180,4180,4180,4180,0
|
|
20240108,182400,529614515,4180,4180,4180,4180,0
|
|
20240108,182300,529614515,4180,4180,4180,4180,0
|
|
20240108,182200,529614515,4180,4180,4180,4180,0
|
|
20240108,182100,529614515,4180,4180,4180,4180,0
|
|
20240108,182000,529614515,4180,4180,4180,4180,0
|
|
20240108,181900,529614515,4180,4180,4180,4180,0
|
|
20240108,181800,529614515,4180,4180,4180,4180,0
|
|
20240108,181700,529614515,4180,4180,4180,4180,0
|
|
20240108,181600,529614515,4180,4180,4180,4180,0
|
|
20240108,181500,529614515,4180,4180,4180,4180,0
|
|
20240108,181400,529614515,4180,4180,4180,4180,0
|
|
20240108,181300,529614515,4180,4180,4180,4180,0
|
|
20240108,181200,529614515,4180,4180,4180,4180,0
|
|
20240108,181100,529614515,4180,4180,4180,4180,0
|
|
20240108,181000,529614515,4180,4180,4180,4180,0
|
|
20240108,180900,529614515,4180,4180,4180,4180,0
|
|
20240108,180800,529614515,4180,4180,4180,4180,0
|
|
20240108,180700,529614515,4180,4180,4180,4180,0
|
|
20240108,180600,529614515,4180,4180,4180,4180,0
|
|
20240108,180500,529614515,4180,4180,4180,4180,0
|
|
20240108,180400,529614515,4180,4180,4180,4180,0
|
|
20240108,180300,529614515,4180,4180,4180,4180,0
|
|
20240108,180200,529614515,4180,4180,4180,4180,0
|
|
20240108,180100,529614515,4180,4180,4180,4180,0
|
|
20240108,180000,529614515,4180,4180,4180,4180,0
|
|
20240108,175900,529614515,4180,4180,4180,4180,0
|
|
20240108,175800,529614515,4180,4180,4180,4180,0
|
|
20240108,175700,529614515,4180,4180,4180,4180,0
|
|
20240108,175600,529614515,4180,4180,4180,4180,694
|
|
20240108,175500,529614515,4180,4180,4180,4180,0
|
|
20240108,175400,529614515,4180,4180,4180,4180,0
|
|
20240108,175300,529614515,4180,4180,4180,4180,0
|
|
20240108,175200,529614515,4180,4180,4180,4180,0
|
|
20240108,175100,529614515,4180,4180,4180,4180,0
|
|
20240108,175000,529614515,4180,4180,4180,4180,0
|
|
20240108,174900,529614515,4180,4180,4180,4180,0
|
|
20240108,174800,529614515,4180,4180,4180,4180,0
|
|
20240108,174700,529614515,4180,4180,4180,4180,0
|
|
20240108,174600,529614515,4180,4180,4180,4180,0
|
|
20240108,174500,529614515,4180,4180,4180,4180,0
|
|
20240108,174400,529614515,4180,4180,4180,4180,0
|
|
20240108,174300,529614515,4180,4180,4180,4180,0
|
|
20240108,174200,529614515,4180,4180,4180,4180,0
|
|
20240108,174100,529614515,4180,4180,4180,4180,0
|
|
20240108,174000,529614515,4180,4180,4180,4180,0
|
|
20240108,173900,529614515,4180,4180,4180,4180,0
|
|
20240108,173800,529614515,4180,4180,4180,4180,0
|
|
20240108,173700,529614515,4180,4180,4180,4180,0
|
|
20240108,173600,529614515,4180,4180,4180,4180,0
|
|
20240108,173500,529614515,4180,4180,4180,4180,0
|
|
20240108,173400,529614515,4180,4180,4180,4180,0
|
|
20240108,173300,529614515,4180,4180,4180,4180,0
|
|
20240108,173200,529614515,4180,4180,4180,4180,0
|
|
20240108,173100,529614515,4180,4180,4180,4180,0
|
|
20240108,173000,529614515,4180,4180,4180,4180,0
|
|
20240108,172900,529614515,4180,4180,4180,4180,0
|
|
20240108,172800,529614515,4180,4180,4180,4180,0
|
|
20240108,172700,529614515,4180,4180,4180,4180,0
|
|
20240108,172600,529614515,4180,4180,4180,4180,694
|
|
20240108,172500,529614515,4180,4180,4180,4180,0
|
|
20240108,172400,529614515,4180,4180,4180,4180,0
|
|
20240108,172300,529614515,4180,4180,4180,4180,0
|
|
20240108,172200,529614515,4180,4180,4180,4180,0
|
|
20240108,172100,529614515,4180,4180,4180,4180,0
|
|
20240108,172000,529614515,4180,4180,4180,4180,0
|
|
20240108,171900,529614515,4180,4180,4180,4180,0
|
|
20240108,171800,529614515,4180,4180,4180,4180,0
|
|
20240108,171700,529614515,4180,4180,4180,4180,0
|
|
20240108,171600,529614515,4180,4180,4180,4180,0
|
|
20240108,171500,529614515,4180,4180,4180,4180,0
|
|
20240108,171400,529614515,4180,4180,4180,4180,0
|
|
20240108,171300,529614515,4180,4180,4180,4180,0
|
|
20240108,171200,529614515,4180,4180,4180,4180,0
|
|
20240108,171100,529614515,4180,4180,4180,4180,0
|
|
20240108,171000,529614515,4180,4180,4180,4180,0
|
|
20240108,170900,529614515,4180,4180,4180,4180,0
|
|
20240108,170800,529614515,4180,4180,4180,4180,0
|
|
20240108,170700,529614515,4180,4180,4180,4180,0
|
|
20240108,170600,529614515,4180,4180,4180,4180,0
|
|
20240108,170500,529614515,4180,4180,4180,4180,0
|
|
20240108,170400,529614515,4180,4180,4180,4180,0
|
|
20240108,170300,529614515,4180,4180,4180,4180,0
|
|
20240108,170200,529614515,4180,4180,4180,4180,0
|
|
20240108,170100,529614515,4180,4180,4180,4180,0
|
|
20240108,170000,529614515,4180,4180,4180,4180,0
|
|
20240108,165900,529614515,4180,4180,4180,4180,0
|
|
20240108,165800,529614515,4180,4180,4180,4180,0
|
|
20240108,165700,529614515,4180,4180,4180,4180,0
|
|
20240108,165600,529614515,4180,4180,4180,4180,694
|
|
20240108,165500,529614515,4180,4180,4180,4180,0
|
|
20240108,165400,529614515,4180,4180,4180,4180,0
|
|
20240108,165300,529614515,4180,4180,4180,4180,0
|
|
20240108,165200,529614515,4180,4180,4180,4180,0
|
|
20240108,165100,529614515,4180,4180,4180,4180,0
|
|
20240108,165000,529614515,4180,4180,4180,4180,0
|
|
20240108,164900,529614515,4180,4180,4180,4180,0
|
|
20240108,164800,529614515,4180,4180,4180,4180,0
|
|
20240108,164700,529614515,4180,4180,4180,4180,0
|
|
20240108,164600,529614515,4180,4180,4180,4180,0
|
|
20240108,164500,529614515,4180,4180,4180,4180,0
|
|
20240108,164400,529614515,4180,4180,4180,4180,0
|
|
20240108,164300,529614515,4180,4180,4180,4180,0
|
|
20240108,164200,529614515,4180,4180,4180,4180,0
|
|
20240108,164100,529614515,4180,4180,4180,4180,0
|
|
20240108,164000,529614515,4180,4180,4180,4180,0
|
|
20240108,163900,529614515,4180,4180,4180,4180,0
|
|
20240108,163800,529614515,4180,4180,4180,4180,0
|
|
20240108,163700,529614515,4180,4180,4180,4180,0
|
|
20240108,163600,529614515,4180,4180,4180,4180,0
|
|
20240108,163500,529614515,4180,4180,4180,4180,0
|
|
20240108,163400,529614515,4180,4180,4180,4180,0
|
|
20240108,163300,529614515,4180,4180,4180,4180,0
|
|
20240108,163200,529614515,4180,4180,4180,4180,0
|
|
20240108,163100,529614515,4180,4180,4180,4180,0
|
|
20240108,163000,529614515,4180,4180,4180,4180,0
|
|
20240108,162900,529614515,4180,4180,4180,4180,0
|
|
20240108,162800,529614515,4180,4180,4180,4180,0
|
|
20240108,162700,529614515,4180,4180,4180,4180,0
|
|
20240108,162600,529614515,4180,4180,4180,4180,694
|
|
20240108,162500,529614515,4180,4180,4180,4180,0
|
|
20240108,162400,529614515,4180,4180,4180,4180,0
|
|
20240108,162300,529614515,4180,4180,4180,4180,0
|
|
20240108,162200,529614515,4180,4180,4180,4180,0
|
|
20240108,162100,529614515,4180,4180,4180,4180,0
|
|
20240108,162000,529614515,4180,4180,4180,4180,0
|
|
20240108,161900,529614515,4180,4180,4180,4180,0
|
|
20240108,161800,529614515,4180,4180,4180,4180,0
|
|
20240108,161700,529614515,4180,4180,4180,4180,0
|
|
20240108,161600,529614515,4180,4180,4180,4180,0
|
|
20240108,161500,529614515,4180,4180,4180,4180,0
|
|
20240108,161400,529614515,4180,4180,4180,4180,0
|
|
20240108,161300,529614515,4180,4180,4180,4180,0
|
|
20240108,161200,529614515,4180,4180,4180,4180,0
|
|
20240108,161100,529614515,4180,4180,4180,4180,0
|
|
20240108,161000,529614515,4180,4180,4180,4180,0
|
|
20240108,160900,529614515,4180,4180,4180,4180,0
|
|
20240108,160800,529614515,4180,4180,4180,4180,0
|
|
20240108,160700,529614515,4180,4180,4180,4180,0
|
|
20240108,160600,529614515,4180,4180,4180,4180,0
|
|
20240108,160500,529614515,4180,4180,4180,4180,0
|
|
20240108,160400,529614515,4180,4180,4180,4180,0
|
|
20240108,160300,529614515,4180,4180,4180,4180,0
|
|
20240108,160200,529614515,4180,4180,4180,4180,0
|
|
20240108,160100,529614515,4180,4180,4180,4180,0
|
|
20240108,160000,529614515,4180,4180,4180,4180,0
|
|
20240108,155900,529614515,4180,4180,4180,4180,0
|
|
20240108,155800,529614515,4180,4180,4180,4180,0
|
|
20240108,155700,529614515,4180,4180,4180,4180,0
|
|
20240108,155600,529614515,4180,4180,4180,4180,694
|
|
20240108,155500,529614515,4180,4180,4180,4180,0
|
|
20240108,155400,529614515,4180,4180,4180,4180,0
|
|
20240108,155300,529614515,4180,4180,4180,4180,0
|
|
20240108,155200,529614515,4180,4180,4180,4180,0
|
|
20240108,155100,529614515,4180,4180,4180,4180,0
|
|
20240108,155000,529614515,4180,4180,4180,4180,0
|
|
20240108,154900,529614515,4180,4180,4180,4180,0
|
|
20240108,154800,529614515,4180,4180,4180,4180,0
|
|
20240108,154700,529614515,4180,4180,4180,4180,0
|
|
20240108,154600,529614515,4180,4180,4180,4180,0
|
|
20240108,154500,529614515,4180,4180,4180,4180,0
|
|
20240108,154400,529614515,4180,4180,4180,4180,0
|
|
20240108,154300,529614515,4180,4180,4180,4180,0
|
|
20240108,154200,529614515,4180,4180,4180,4180,0
|
|
20240108,154100,529614515,4180,4180,4180,4180,0
|
|
20240108,154000,529614515,4180,4180,4180,4180,0
|
|
20240108,153900,529614515,4180,4180,4180,4180,0
|
|
20240108,153800,529614515,4180,4180,4180,4180,0
|
|
20240108,153700,529614515,4180,4180,4180,4180,0
|
|
20240108,153600,529614515,4180,4180,4180,4180,0
|
|
20240108,153500,529614515,4180,4180,4180,4180,0
|
|
20240108,153400,529614515,4180,4180,4180,4180,0
|
|
20240108,153300,529614515,4180,4180,4180,4180,0
|
|
20240108,153200,529614515,4180,4180,4180,4180,0
|
|
20240108,153100,529614515,4180,4180,4180,4180,0
|
|
20240108,153000,529614515,4180,4180,4180,4180,694
|
|
20240108,152900,526713595,4180,4180,4180,4180,0
|
|
20240108,152800,526713595,4180,4180,4180,4180,0
|
|
20240108,152700,526713595,4180,4180,4180,4180,0
|
|
20240108,152600,526713595,4180,4180,4180,4180,0
|
|
20240108,152500,526713595,4180,4180,4180,4180,0
|
|
20240108,152400,526713595,4180,4180,4180,4180,0
|
|
20240108,152300,526713595,4180,4180,4180,4180,0
|
|
20240108,152200,526713595,4180,4180,4180,4180,0
|
|
20240108,152100,526713595,4180,4180,4180,4180,0
|
|
20240108,152000,526713595,4180,4180,4180,4180,0
|
|
20240108,151900,526713595,4180,4180,4180,4180,129
|
|
20240108,151800,526174375,4180,4180,4180,4180,80
|
|
20240108,151700,525839975,4180,4175,4180,4175,28
|
|
20240108,151600,525722950,4180,4180,4180,4180,0
|
|
20240108,151500,525722950,4180,4180,4180,4180,30
|
|
20240108,151400,525597550,4180,4180,4180,4180,26
|
|
20240108,151300,525488870,4180,4180,4180,4180,0
|
|
20240108,151200,525488870,4180,4180,4180,4180,1
|
|
20240108,151100,525484690,4185,4185,4185,4180,633
|
|
20240108,151000,522835690,4185,4185,4185,4185,0
|
|
20240108,150900,522835690,4185,4185,4185,4185,0
|
|
20240108,150800,522835690,4185,4185,4185,4185,2
|
|
20240108,150700,522827320,4170,4180,4180,4170,498
|
|
20240108,150600,520745690,4180,4180,4180,4180,2
|
|
20240108,150500,520737330,4180,4180,4180,4180,224
|
|
20240108,150400,519801010,4180,4180,4180,4180,154
|
|
20240108,150300,519157290,4180,4170,4180,4170,994
|
|
20240108,150200,515011070,4155,4155,4155,4155,0
|
|
20240108,150100,515011070,4155,4155,4155,4155,0
|
|
20240108,150000,515011070,4155,4155,4155,4155,1673
|
|
20240108,145900,508059755,4155,4155,4155,4155,80
|
|
20240108,145800,507727355,4160,4160,4160,4160,452
|
|
20240108,145700,505847035,4155,4155,4155,4155,0
|
|
20240108,145600,505847035,4155,4160,4160,4155,1000
|
|
20240108,145500,501690835,4175,4175,4175,4175,0
|
|
20240108,145400,501690835,4175,4175,4175,4175,100
|
|
20240108,145300,501273335,4180,4180,4180,4180,0
|
|
20240108,145200,501273335,4180,4180,4180,4180,0
|
|
20240108,145100,501273335,4180,4180,4180,4180,0
|
|
20240108,145000,501273335,4180,4180,4180,4180,0
|
|
20240108,144900,501273335,4180,4180,4180,4180,0
|
|
20240108,144800,501273335,4180,4180,4180,4180,273
|
|
20240108,144700,500132195,4180,4180,4180,4180,0
|
|
20240108,144600,500132195,4180,4180,4180,4180,0
|
|
20240108,144500,500132195,4180,4180,4180,4180,21
|
|
20240108,144400,500044415,4185,4180,4185,4180,208
|
|
20240108,144300,499174410,4180,4180,4180,4180,101
|
|
20240108,144200,498752230,4185,4185,4185,4185,0
|
|
20240108,144100,498752230,4185,4185,4185,4185,0
|
|
20240108,144000,498752230,4185,4185,4185,4185,0
|
|
20240108,143900,498752230,4185,4185,4185,4185,250
|
|
20240108,143800,497705980,4155,4165,4165,4155,2075
|
|
20240108,143700,489081550,4165,4165,4165,4165,0
|
|
20240108,143600,489081550,4165,4165,4165,4165,1
|
|
20240108,143500,489077385,4165,4165,4165,4165,0
|
|
20240108,143400,489077385,4165,4165,4165,4165,0
|
|
20240108,143300,489077385,4165,4165,4165,4165,439
|
|
20240108,143200,487248950,4160,4160,4160,4160,0
|
|
20240108,143100,487248950,4160,4160,4160,4160,0
|
|
20240108,143000,487248950,4160,4160,4160,4160,0
|
|
20240108,142900,487248950,4160,4160,4160,4160,0
|
|
20240108,142800,487248950,4160,4160,4160,4160,0
|
|
20240108,142700,487248950,4160,4160,4160,4160,0
|
|
20240108,142600,487248950,4160,4160,4160,4160,0
|
|
20240108,142500,487248950,4160,4175,4175,4160,2242
|
|
20240108,142400,477900260,4175,4175,4175,4175,0
|
|
20240108,142300,477900260,4175,4175,4175,4175,142
|
|
20240108,142200,477307410,4180,4180,4180,4180,176
|
|
20240108,142100,476571730,4185,4185,4185,4185,0
|
|
20240108,142000,476571730,4185,4185,4185,4185,60
|
|
20240108,141900,476320630,4185,4185,4185,4185,0
|
|
20240108,141800,476320630,4185,4185,4185,4185,0
|
|
20240108,141700,476320630,4185,4185,4185,4185,0
|
|
20240108,141600,476320630,4185,4185,4185,4185,0
|
|
20240108,141500,476320630,4185,4185,4185,4185,45
|
|
20240108,141400,476132305,4185,4185,4185,4185,1
|
|
20240108,141300,476128120,4185,4185,4185,4185,261
|
|
20240108,141200,475035835,4185,4180,4185,4180,381
|
|
20240108,141100,473441840,4175,4175,4175,4175,0
|
|
20240108,141000,473441840,4175,4175,4175,4175,1
|
|
20240108,140900,473437665,4180,4170,4180,4170,9
|
|
20240108,140800,473400105,4175,4175,4175,4175,0
|
|
20240108,140700,473400105,4175,4175,4175,4175,0
|
|
20240108,140600,473400105,4175,4175,4175,4170,227
|
|
20240108,140500,472452845,4175,4175,4175,4175,0
|
|
20240108,140400,472452845,4175,4175,4175,4175,82
|
|
20240108,140300,472110495,4175,4175,4175,4175,0
|
|
20240108,140200,472110495,4175,4175,4175,4175,0
|
|
20240108,140100,472110495,4175,4175,4175,4175,0
|
|
20240108,140000,472110495,4175,4180,4180,4175,324
|
|
20240108,135900,470756430,4180,4180,4180,4180,60
|
|
20240108,135800,470505630,4180,4180,4180,4180,40
|
|
20240108,135700,470338430,4185,4185,4185,4185,0
|
|
20240108,135600,470338430,4185,4185,4185,4185,8
|
|
20240108,135500,470304950,4185,4185,4185,4185,30
|
|
20240108,135400,470179400,4195,4180,4195,4180,230
|
|
20240108,135300,469215000,4180,4195,4195,4180,815
|
|
20240108,135200,465796525,4180,4180,4180,4180,30
|
|
20240108,135100,465671125,4180,4180,4180,4180,95
|
|
20240108,135000,465274025,4180,4180,4180,4180,30
|
|
20240108,134900,465148625,4180,4180,4180,4180,30
|
|
20240108,134800,465023225,4190,4180,4190,4180,48
|
|
20240108,134700,464822405,4180,4180,4180,4180,30
|
|
20240108,134600,464697005,4180,4180,4180,4180,30
|
|
20240108,134500,464571605,4190,4180,4190,4180,63
|
|
20240108,134400,464307935,4180,4180,4180,4180,30
|
|
20240108,134300,464182535,4180,4180,4180,4180,0
|
|
20240108,134200,464182535,4180,4180,4180,4180,30
|
|
20240108,134100,464057135,4175,4200,4200,4175,76
|
|
20240108,134000,463738355,4180,4180,4180,4180,0
|
|
20240108,133900,463738355,4180,4180,4180,4180,500
|
|
20240108,133800,461648355,4180,4195,4195,4180,3008
|
|
20240108,133700,449034310,4195,4195,4195,4195,0
|
|
20240108,133600,449034310,4195,4190,4195,4190,3388
|
|
20240108,133500,434825710,4195,4195,4195,4195,0
|
|
20240108,133400,434825710,4195,4195,4195,4195,0
|
|
20240108,133300,434825710,4195,4195,4195,4195,0
|
|
20240108,133200,434825710,4195,4195,4195,4195,0
|
|
20240108,133100,434825710,4195,4180,4195,4180,1333
|
|
20240108,133000,429239485,4180,4180,4180,4180,0
|
|
20240108,132900,429239485,4180,4180,4180,4180,22
|
|
20240108,132800,429147525,4175,4175,4175,4175,0
|
|
20240108,132700,429147525,4175,4175,4175,4175,0
|
|
20240108,132600,429147525,4175,4175,4175,4175,0
|
|
20240108,132500,429147525,4175,4175,4175,4175,571
|
|
20240108,132400,426763600,4175,4175,4175,4175,1
|
|
20240108,132300,426759425,4175,4175,4175,4175,0
|
|
20240108,132200,426759425,4175,4175,4175,4175,1
|
|
20240108,132100,426755250,4170,4170,4170,4170,0
|
|
20240108,132000,426755250,4170,4170,4170,4170,0
|
|
20240108,131900,426755250,4170,4170,4170,4170,0
|
|
20240108,131800,426755250,4170,4170,4170,4170,323
|
|
20240108,131700,425408340,4155,4155,4155,4155,0
|
|
20240108,131600,425408340,4155,4155,4155,4155,0
|
|
20240108,131500,425408340,4155,4155,4155,4155,0
|
|
20240108,131400,425408340,4155,4155,4155,4155,485
|
|
20240108,131300,423393165,4155,4160,4160,4155,3446
|
|
20240108,131200,409057815,4165,4165,4165,4165,0
|
|
20240108,131100,409057815,4165,4165,4165,4165,6
|
|
20240108,131000,409032825,4165,4165,4165,4165,100
|
|
20240108,130900,408616325,4165,4160,4165,4160,21
|
|
20240108,130800,408528950,4160,4170,4170,4160,1493
|
|
20240108,130700,402304280,4175,4175,4175,4175,0
|
|
20240108,130600,402304280,4175,4175,4175,4175,0
|
|
20240108,130500,402304280,4175,4175,4175,4175,0
|
|
20240108,130400,402304280,4175,4175,4175,4175,0
|
|
20240108,130300,402304280,4175,4175,4175,4175,0
|
|
20240108,130200,402304280,4175,4175,4175,4175,21
|
|
20240108,130100,402216605,4175,4175,4175,4170,146
|
|
20240108,130000,401607555,4175,4175,4175,4175,0
|
|
20240108,125900,401607555,4175,4175,4175,4175,0
|
|
20240108,125800,401607555,4175,4175,4175,4175,0
|
|
20240108,125700,401607555,4175,4175,4175,4175,0
|
|
20240108,125600,401607555,4175,4175,4175,4175,598
|
|
20240108,125500,399110905,4175,4175,4175,4175,258
|
|
20240108,125400,398033755,4170,4170,4170,4170,174
|
|
20240108,125300,397308175,4175,4175,4175,4175,0
|
|
20240108,125200,397308175,4175,4175,4175,4175,10
|
|
20240108,125100,397266425,4175,4175,4175,4175,10
|
|
20240108,125000,397224675,4175,4175,4175,4175,1
|
|
20240108,124900,397220500,4165,4165,4165,4165,132
|
|
20240108,124800,396670720,4165,4165,4165,4165,0
|
|
20240108,124700,396670720,4165,4165,4165,4165,103
|
|
20240108,124600,396241725,4165,4165,4165,4165,0
|
|
20240108,124500,396241725,4165,4165,4165,4165,0
|
|
20240108,124400,396241725,4165,4165,4165,4165,403
|
|
20240108,124300,394563230,4165,4165,4165,4165,0
|
|
20240108,124200,394563230,4165,4165,4165,4165,12
|
|
20240108,124100,394513250,4165,4165,4165,4165,0
|
|
20240108,124000,394513250,4165,4165,4165,4165,0
|
|
20240108,123900,394513250,4165,4165,4165,4165,25
|
|
20240108,123800,394409125,4165,4165,4165,4165,16
|
|
20240108,123700,394342485,4165,4165,4165,4165,55
|
|
20240108,123600,394113410,4165,4165,4165,4165,197
|
|
20240108,123500,393292905,4165,4165,4165,4165,0
|
|
20240108,123400,393292905,4165,4165,4165,4165,296
|
|
20240108,123300,392060065,4165,4165,4165,4165,0
|
|
20240108,123200,392060065,4165,4165,4165,4165,0
|
|
20240108,123100,392060065,4165,4165,4165,4165,0
|
|
20240108,123000,392060065,4165,4165,4165,4165,179
|
|
20240108,122900,391314530,4165,4165,4165,4165,1
|
|
20240108,122800,391310365,4160,4160,4160,4160,0
|
|
20240108,122700,391310365,4160,4160,4160,4160,0
|
|
20240108,122600,391310365,4160,4160,4160,4160,200
|
|
20240108,122500,390478365,4165,4165,4165,4165,47
|
|
20240108,122400,390282610,4160,4160,4160,4160,0
|
|
20240108,122300,390282610,4160,4160,4160,4160,0
|
|
20240108,122200,390282610,4160,4160,4160,4160,0
|
|
20240108,122100,390282610,4160,4160,4160,4160,0
|
|
20240108,122000,390282610,4160,4160,4160,4160,0
|
|
20240108,121900,390282610,4160,4160,4160,4160,47
|
|
20240108,121800,390087090,4155,4155,4155,4155,500
|
|
20240108,121700,388009590,4155,4160,4160,4155,4840
|
|
20240108,121600,367895010,4160,4160,4160,4160,0
|
|
20240108,121500,367895010,4160,4160,4160,4160,20
|
|
20240108,121400,367811810,4160,4155,4160,4155,807
|
|
20240108,121300,364454770,4155,4160,4160,4155,331
|
|
20240108,121200,363077900,4160,4160,4160,4160,191
|
|
20240108,121100,362283340,4160,4160,4160,4160,4
|
|
20240108,121000,362266700,4160,4160,4160,4160,0
|
|
20240108,120900,362266700,4160,4155,4160,4155,9
|
|
20240108,120800,362229275,4155,4165,4165,4155,106
|
|
20240108,120700,361787865,4160,4160,4160,4160,0
|
|
20240108,120600,361787865,4160,4160,4160,4160,0
|
|
20240108,120500,361787865,4160,4160,4160,4160,0
|
|
20240108,120400,361787865,4160,4160,4160,4160,47
|
|
20240108,120300,361592345,4155,4170,4170,4150,2195
|
|
20240108,120200,352453380,4170,4170,4170,4170,0
|
|
20240108,120100,352453380,4170,4170,4170,4170,0
|
|
20240108,120000,352453380,4170,4170,4170,4170,0
|
|
20240108,115900,352453380,4170,4170,4170,4170,0
|
|
20240108,115800,352453380,4170,4170,4170,4170,0
|
|
20240108,115700,352453380,4170,4170,4170,4170,0
|
|
20240108,115600,352453380,4170,4170,4170,4170,10
|
|
20240108,115500,352411680,4170,4170,4170,4170,100
|
|
20240108,115400,351994680,4170,4170,4170,4170,0
|
|
20240108,115300,351994680,4170,4170,4170,4170,100
|
|
20240108,115200,351577680,4170,4170,4170,4170,1
|
|
20240108,115100,351573510,4170,4170,4170,4170,277
|
|
20240108,115000,350418420,4175,4175,4175,4175,0
|
|
20240108,114900,350418420,4175,4175,4175,4175,4
|
|
20240108,114800,350401720,4175,4175,4175,4175,117
|
|
20240108,114700,349913245,4175,4175,4175,4175,0
|
|
20240108,114600,349913245,4175,4175,4175,4175,0
|
|
20240108,114500,349913245,4175,4175,4175,4175,1
|
|
20240108,114400,349909070,4180,4180,4180,4180,240
|
|
20240108,114300,348905870,4175,4175,4175,4175,100
|
|
20240108,114200,348488370,4175,4175,4175,4175,1
|
|
20240108,114100,348484195,4180,4180,4180,4180,1
|
|
20240108,114000,348480015,4175,4175,4175,4175,102
|
|
20240108,113900,348054165,4175,4175,4175,4175,160
|
|
20240108,113800,347386165,4170,4170,4170,4170,75
|
|
20240108,113700,347073415,4170,4170,4170,4170,0
|
|
20240108,113600,347073415,4170,4170,4170,4170,0
|
|
20240108,113500,347073415,4170,4175,4180,4170,1170
|
|
20240108,113400,342189115,4170,4170,4170,4170,119
|
|
20240108,113300,341692885,4170,4170,4170,4170,0
|
|
20240108,113200,341692885,4170,4170,4170,4170,18
|
|
20240108,113100,341617825,4170,4170,4170,4170,792
|
|
20240108,113000,338315185,4165,4165,4165,4165,0
|
|
20240108,112900,338315185,4165,4165,4165,4165,284
|
|
20240108,112800,337132325,4160,4160,4160,4160,93
|
|
20240108,112700,336745445,4165,4165,4165,4165,0
|
|
20240108,112600,336745445,4165,4165,4165,4165,0
|
|
20240108,112500,336745445,4165,4165,4165,4165,0
|
|
20240108,112400,336745445,4165,4165,4165,4165,0
|
|
20240108,112300,336745445,4165,4165,4165,4165,0
|
|
20240108,112200,336745445,4165,4165,4165,4165,480
|
|
20240108,112100,334746245,4165,4165,4165,4165,0
|
|
20240108,112000,334746245,4165,4165,4165,4165,1000
|
|
20240108,111900,330581245,4165,4165,4165,4165,0
|
|
20240108,111800,330581245,4165,4165,4165,4165,4
|
|
20240108,111700,330564585,4165,4150,4165,4150,1742
|
|
20240108,111600,323334835,4150,4150,4150,4150,0
|
|
20240108,111500,323334835,4150,4150,4150,4150,40
|
|
20240108,111400,323168835,4150,4150,4150,4150,4
|
|
20240108,111300,323152235,4145,4145,4145,4145,0
|
|
20240108,111200,323152235,4145,4145,4145,4145,0
|
|
20240108,111100,323152235,4145,4145,4145,4145,0
|
|
20240108,111000,323152235,4145,4150,4150,4145,1386
|
|
20240108,110900,317400930,4150,4150,4150,4150,1608
|
|
20240108,110800,310727730,4150,4150,4150,4150,8392
|
|
20240108,110700,275900930,4155,4155,4155,4155,84
|
|
20240108,110600,275551910,4160,4160,4160,4160,0
|
|
20240108,110500,275551910,4160,4160,4160,4160,10
|
|
20240108,110400,275510310,4165,4160,4165,4160,23
|
|
20240108,110300,275414625,4150,4150,4150,4150,330
|
|
20240108,110200,274045125,4150,4150,4150,4145,8113
|
|
20240108,110100,240377730,4155,4150,4155,4150,366
|
|
20240108,110000,238858775,4150,4150,4150,4150,0
|
|
20240108,105900,238858775,4150,4150,4150,4150,47
|
|
20240108,105800,238663725,4150,4150,4150,4150,329
|
|
20240108,105700,237298375,4150,4150,4150,4150,0
|
|
20240108,105600,237298375,4150,4150,4150,4145,178
|
|
20240108,105500,236560270,4150,4150,4150,4150,1447
|
|
20240108,105400,230555220,4150,4150,4150,4150,4853
|
|
20240108,105300,210415270,4155,4155,4155,4155,23
|
|
20240108,105200,210319705,4155,4155,4155,4155,96
|
|
20240108,105100,209920825,4150,4150,4150,4150,300
|
|
20240108,105000,208675825,4150,4150,4150,4150,47
|
|
20240108,104900,208480775,4150,4150,4150,4150,0
|
|
20240108,104800,208480775,4150,4150,4150,4150,2800
|
|
20240108,104700,196860775,4150,4150,4150,4150,3248
|
|
20240108,104600,183381575,4165,4165,4165,4165,0
|
|
20240108,104500,183381575,4165,4165,4165,4165,0
|
|
20240108,104400,183381575,4165,4165,4165,4165,24
|
|
20240108,104300,183281615,4150,4150,4150,4150,3166
|
|
20240108,104200,170142715,4150,4150,4150,4150,6331
|
|
20240108,104100,143869065,4150,4150,4150,4150,550
|
|
20240108,104000,141586565,4150,4150,4150,4150,47
|
|
20240108,103900,141391515,4165,4150,4165,4150,3095
|
|
20240108,103800,128545840,4145,4145,4145,4145,237
|
|
20240108,103700,127563475,4150,4150,4150,4150,0
|
|
20240108,103600,127563475,4150,4150,4150,4150,138
|
|
20240108,103500,126990775,4150,4150,4150,4150,0
|
|
20240108,103400,126990775,4150,4150,4150,4150,1029
|
|
20240108,103300,122720425,4150,4150,4150,4150,0
|
|
20240108,103200,122720425,4150,4150,4150,4150,30
|
|
20240108,103100,122595925,4145,4145,4145,4145,161
|
|
20240108,103000,121928580,4150,4150,4150,4150,0
|
|
20240108,102900,121928580,4150,4150,4150,4150,2860
|
|
20240108,102800,110059580,4150,4150,4150,4150,1200
|
|
20240108,102700,105079580,4150,4150,4150,4150,0
|
|
20240108,102600,105079580,4150,4150,4150,4150,1000
|
|
20240108,102500,100929580,4150,4150,4150,4150,241
|
|
20240108,102400,99929430,4150,4150,4150,4150,0
|
|
20240108,102300,99929430,4150,4150,4150,4150,0
|
|
20240108,102200,99929430,4150,4150,4150,4150,0
|
|
20240108,102100,99929430,4150,4150,4150,4150,0
|
|
20240108,102000,99929430,4150,4150,4150,4150,0
|
|
20240108,101900,99929430,4150,4150,4150,4145,97
|
|
20240108,101800,99527125,4150,4150,4150,4150,0
|
|
20240108,101700,99527125,4150,4150,4150,4150,199
|
|
20240108,101600,98701275,4145,4145,4145,4145,0
|
|
20240108,101500,98701275,4145,4145,4145,4145,0
|
|
20240108,101400,98701275,4145,4145,4145,4145,498
|
|
20240108,101300,96637065,4145,4145,4145,4145,0
|
|
20240108,101200,96637065,4145,4145,4145,4145,0
|
|
20240108,101100,96637065,4145,4145,4145,4145,0
|
|
20240108,101000,96637065,4145,4145,4145,4145,64
|
|
20240108,100900,96371785,4145,4145,4145,4145,0
|
|
20240108,100800,96371785,4145,4145,4145,4145,0
|
|
20240108,100700,96371785,4145,4145,4145,4145,0
|
|
20240108,100600,96371785,4145,4145,4145,4145,0
|
|
20240108,100500,96371785,4145,4145,4145,4145,0
|
|
20240108,100400,96371785,4145,4145,4145,4145,0
|
|
20240108,100300,96371785,4145,4160,4160,4145,95
|
|
20240108,100200,95977830,4170,4170,4170,4170,1
|
|
20240108,100100,95973660,4145,4170,4170,4145,518
|
|
20240108,100000,93825000,4150,4150,4150,4150,0
|
|
20240108,095900,93825000,4150,4150,4150,4150,439
|
|
20240108,095800,92003150,4150,4170,4170,4150,6
|
|
20240108,095700,91978150,4170,4170,4170,4170,0
|
|
20240108,095600,91978150,4170,4170,4170,4170,0
|
|
20240108,095500,91978150,4170,4150,4170,4145,702
|
|
20240108,095400,89063310,4150,4150,4150,4150,38
|
|
20240108,095300,88905610,4155,4155,4155,4155,0
|
|
20240108,095200,88905610,4155,4155,4155,4155,100
|
|
20240108,095100,88490110,4160,4160,4160,4160,0
|
|
20240108,095000,88490110,4160,4160,4160,4160,1
|
|
20240108,094900,88485950,4155,4155,4155,4155,0
|
|
20240108,094800,88485950,4155,4155,4155,4155,64
|
|
20240108,094700,88220030,4155,4155,4155,4155,100
|
|
20240108,094600,87804530,4175,4175,4175,4175,0
|
|
20240108,094500,87804530,4175,4175,4175,4175,0
|
|
20240108,094400,87804530,4175,4175,4175,4175,2
|
|
20240108,094300,87796180,4175,4150,4175,4150,240
|
|
20240108,094200,86800045,4150,4150,4150,4150,4
|
|
20240108,094100,86783445,4150,4145,4150,4140,201
|
|
20240108,094000,85951110,4150,4150,4150,4150,107
|
|
20240108,093900,85507060,4140,4140,4140,4140,0
|
|
20240108,093800,85507060,4140,4150,4150,4140,44
|
|
20240108,093700,85324890,4145,4150,4150,4145,199
|
|
20240108,093600,84499565,4150,4165,4165,4150,3
|
|
20240108,093500,84487100,4165,4165,4165,4165,0
|
|
20240108,093400,84487100,4165,4150,4165,4150,2
|
|
20240108,093300,84478785,4150,4165,4165,4150,9
|
|
20240108,093200,84441315,4165,4165,4165,4165,1
|
|
20240108,093100,84437150,4165,4165,4165,4165,0
|
|
20240108,093000,84437150,4165,4165,4165,4165,1
|
|
20240108,092900,84432985,4175,4175,4175,4175,2
|
|
20240108,092800,84424635,4185,4160,4185,4155,72
|
|
20240108,092700,84124250,4165,4165,4165,4165,10
|
|
20240108,092600,84082600,4160,4165,4165,4160,66
|
|
20240108,092500,83807720,4140,4145,4145,4140,1566
|
|
20240108,092400,77321650,4145,4175,4175,4145,551
|
|
20240108,092300,75037725,4145,4175,4175,4145,401
|
|
20240108,092200,73375550,4145,4165,4190,4145,236
|
|
20240108,092100,72396130,4165,4195,4195,4165,310
|
|
20240108,092000,71104950,4165,4145,4165,4145,3235
|
|
20240108,091900,57647180,4145,4150,4150,4145,101
|
|
20240108,091800,57228035,4160,4160,4160,4160,2
|
|
20240108,091700,57219715,4160,4160,4160,4135,21
|
|
20240108,091600,57132605,4160,4135,4160,4135,238
|
|
20240108,091500,56148450,4135,4155,4160,4135,288
|
|
20240108,091400,54957505,4155,4130,4155,4130,198
|
|
20240108,091300,54139740,4130,4130,4130,4130,221
|
|
20240108,091200,53227010,4130,4130,4130,4130,67
|
|
20240108,091100,52950300,4135,4125,4140,4125,515
|
|
20240108,091000,50824830,4140,4140,4155,4140,80
|
|
20240108,090900,50493615,4125,4125,4140,4125,490
|
|
20240108,090800,48469365,4120,4130,4130,4120,1000
|
|
20240108,090700,44347765,4125,4135,4145,4125,2240
|
|
20240108,090600,35087350,4125,4125,4125,4125,0
|
|
20240108,090500,35087350,4125,4195,4195,4125,791
|
|
20240108,090400,31817920,4195,4135,4195,4130,97
|
|
20240108,090300,31417000,4135,4145,4145,4125,259
|
|
20240108,090200,30345010,4145,4145,4155,4145,218
|
|
20240108,090100,29440545,4130,4160,4160,4120,5185
|
|
20240108,090000,7940120,4165,4250,4250,4160,1886
|