631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192800,1227721550,3485,3485,3485,3485,8805
|
|
20240108,192700,1227721550,3485,3485,3485,3485,0
|
|
20240108,192600,1227721550,3485,3485,3485,3485,0
|
|
20240108,192500,1227721550,3485,3485,3485,3485,0
|
|
20240108,192400,1227721550,3485,3485,3485,3485,0
|
|
20240108,192300,1227721550,3485,3485,3485,3485,0
|
|
20240108,192200,1227721550,3485,3485,3485,3485,0
|
|
20240108,192100,1227721550,3485,3485,3485,3485,0
|
|
20240108,192000,1227721550,3485,3485,3485,3485,0
|
|
20240108,191900,1227721550,3485,3485,3485,3485,0
|
|
20240108,191800,1227721550,3485,3485,3485,3485,0
|
|
20240108,191700,1227721550,3485,3485,3485,3485,0
|
|
20240108,191600,1227721550,3485,3485,3485,3485,0
|
|
20240108,191500,1227721550,3485,3485,3485,3485,0
|
|
20240108,191400,1227721550,3485,3485,3485,3485,0
|
|
20240108,191300,1227721550,3485,3485,3485,3485,0
|
|
20240108,191200,1227721550,3485,3485,3485,3485,0
|
|
20240108,191100,1227721550,3485,3485,3485,3485,0
|
|
20240108,191000,1227721550,3485,3485,3485,3485,0
|
|
20240108,190900,1227721550,3485,3485,3485,3485,0
|
|
20240108,190800,1227721550,3485,3485,3485,3485,0
|
|
20240108,190700,1227721550,3485,3485,3485,3485,0
|
|
20240108,190600,1227721550,3485,3485,3485,3485,0
|
|
20240108,190500,1227721550,3485,3485,3485,3485,0
|
|
20240108,190400,1227721550,3485,3485,3485,3485,0
|
|
20240108,190300,1227721550,3485,3485,3485,3485,0
|
|
20240108,190200,1227721550,3485,3485,3485,3485,0
|
|
20240108,190100,1227721550,3485,3485,3485,3485,0
|
|
20240108,190000,1227721550,3485,3485,3485,3485,0
|
|
20240108,185900,1227721550,3485,3485,3485,3485,0
|
|
20240108,185800,1227721550,3485,3485,3485,3485,8805
|
|
20240108,185700,1227721550,3485,3485,3485,3485,0
|
|
20240108,185600,1227721550,3485,3485,3485,3485,0
|
|
20240108,185500,1227721550,3485,3485,3485,3485,0
|
|
20240108,185400,1227721550,3485,3485,3485,3485,0
|
|
20240108,185300,1227721550,3485,3485,3485,3485,0
|
|
20240108,185200,1227721550,3485,3485,3485,3485,0
|
|
20240108,185100,1227721550,3485,3485,3485,3485,0
|
|
20240108,185000,1227721550,3485,3485,3485,3485,0
|
|
20240108,184900,1227721550,3485,3485,3485,3485,0
|
|
20240108,184800,1227721550,3485,3485,3485,3485,0
|
|
20240108,184700,1227721550,3485,3485,3485,3485,0
|
|
20240108,184600,1227721550,3485,3485,3485,3485,0
|
|
20240108,184500,1227721550,3485,3485,3485,3485,0
|
|
20240108,184400,1227721550,3485,3485,3485,3485,0
|
|
20240108,184300,1227721550,3485,3485,3485,3485,0
|
|
20240108,184200,1227721550,3485,3485,3485,3485,0
|
|
20240108,184100,1227721550,3485,3485,3485,3485,0
|
|
20240108,184000,1227721550,3485,3485,3485,3485,0
|
|
20240108,183900,1227721550,3485,3485,3485,3485,0
|
|
20240108,183800,1227721550,3485,3485,3485,3485,0
|
|
20240108,183700,1227721550,3485,3485,3485,3485,0
|
|
20240108,183600,1227721550,3485,3485,3485,3485,0
|
|
20240108,183500,1227721550,3485,3485,3485,3485,0
|
|
20240108,183400,1227721550,3485,3485,3485,3485,0
|
|
20240108,183300,1227721550,3485,3485,3485,3485,0
|
|
20240108,183200,1227721550,3485,3485,3485,3485,0
|
|
20240108,183100,1227721550,3485,3485,3485,3485,0
|
|
20240108,183000,1227721550,3485,3485,3485,3485,0
|
|
20240108,182900,1227721550,3485,3485,3485,3485,0
|
|
20240108,182800,1227721550,3485,3485,3485,3485,8805
|
|
20240108,182700,1227721550,3485,3485,3485,3485,0
|
|
20240108,182600,1227721550,3485,3485,3485,3485,0
|
|
20240108,182500,1227721550,3485,3485,3485,3485,0
|
|
20240108,182400,1227721550,3485,3485,3485,3485,0
|
|
20240108,182300,1227721550,3485,3485,3485,3485,0
|
|
20240108,182200,1227721550,3485,3485,3485,3485,0
|
|
20240108,182100,1227721550,3485,3485,3485,3485,0
|
|
20240108,182000,1227721550,3485,3485,3485,3485,0
|
|
20240108,181900,1227721550,3485,3485,3485,3485,0
|
|
20240108,181800,1227721550,3485,3485,3485,3485,0
|
|
20240108,181700,1227721550,3485,3485,3485,3485,0
|
|
20240108,181600,1227721550,3485,3485,3485,3485,0
|
|
20240108,181500,1227721550,3485,3485,3485,3485,0
|
|
20240108,181400,1227721550,3485,3485,3485,3485,0
|
|
20240108,181300,1227721550,3485,3485,3485,3485,0
|
|
20240108,181200,1227721550,3485,3485,3485,3485,0
|
|
20240108,181100,1227721550,3485,3485,3485,3485,0
|
|
20240108,181000,1227721550,3485,3485,3485,3485,0
|
|
20240108,180900,1227721550,3485,3485,3485,3485,0
|
|
20240108,180800,1227721550,3485,3485,3485,3485,0
|
|
20240108,180700,1227721550,3485,3485,3485,3485,0
|
|
20240108,180600,1227721550,3485,3485,3485,3485,0
|
|
20240108,180500,1227721550,3485,3485,3485,3485,0
|
|
20240108,180400,1227721550,3485,3485,3485,3485,0
|
|
20240108,180300,1227721550,3485,3485,3485,3485,0
|
|
20240108,180200,1227721550,3485,3485,3485,3485,0
|
|
20240108,180100,1227721550,3485,3485,3485,3485,0
|
|
20240108,180000,1227721550,3485,3485,3485,3485,0
|
|
20240108,175900,1227721550,3485,3485,3485,3485,0
|
|
20240108,175800,1227721550,3485,3485,3485,3485,8805
|
|
20240108,175700,1227721550,3485,3485,3485,3485,0
|
|
20240108,175600,1227721550,3485,3485,3485,3485,0
|
|
20240108,175500,1227721550,3485,3485,3485,3485,0
|
|
20240108,175400,1227721550,3485,3485,3485,3485,0
|
|
20240108,175300,1227721550,3485,3485,3485,3485,0
|
|
20240108,175200,1227721550,3485,3485,3485,3485,0
|
|
20240108,175100,1227721550,3485,3485,3485,3485,0
|
|
20240108,175000,1227721550,3485,3485,3485,3485,0
|
|
20240108,174900,1227721550,3485,3485,3485,3485,0
|
|
20240108,174800,1227721550,3485,3485,3485,3485,0
|
|
20240108,174700,1227721550,3485,3485,3485,3485,0
|
|
20240108,174600,1227721550,3485,3485,3485,3485,0
|
|
20240108,174500,1227721550,3485,3485,3485,3485,0
|
|
20240108,174400,1227721550,3485,3485,3485,3485,0
|
|
20240108,174300,1227721550,3485,3485,3485,3485,0
|
|
20240108,174200,1227721550,3485,3485,3485,3485,0
|
|
20240108,174100,1227721550,3485,3485,3485,3485,0
|
|
20240108,174000,1227721550,3485,3485,3485,3485,0
|
|
20240108,173900,1227721550,3485,3485,3485,3485,0
|
|
20240108,173800,1227721550,3485,3485,3485,3485,0
|
|
20240108,173700,1227721550,3485,3485,3485,3485,0
|
|
20240108,173600,1227721550,3485,3485,3485,3485,0
|
|
20240108,173500,1227721550,3485,3485,3485,3485,0
|
|
20240108,173400,1227721550,3485,3485,3485,3485,0
|
|
20240108,173300,1227721550,3485,3485,3485,3485,0
|
|
20240108,173200,1227721550,3485,3485,3485,3485,0
|
|
20240108,173100,1227721550,3485,3485,3485,3485,0
|
|
20240108,173000,1227721550,3485,3485,3485,3485,0
|
|
20240108,172900,1227721550,3485,3485,3485,3485,0
|
|
20240108,172800,1227721550,3485,3485,3485,3485,8805
|
|
20240108,172700,1227721550,3485,3485,3485,3485,0
|
|
20240108,172600,1227721550,3485,3485,3485,3485,0
|
|
20240108,172500,1227721550,3485,3485,3485,3485,0
|
|
20240108,172400,1227721550,3485,3485,3485,3485,0
|
|
20240108,172300,1227721550,3485,3485,3485,3485,0
|
|
20240108,172200,1227721550,3485,3485,3485,3485,0
|
|
20240108,172100,1227721550,3485,3485,3485,3485,0
|
|
20240108,172000,1227721550,3485,3485,3485,3485,0
|
|
20240108,171900,1227721550,3485,3485,3485,3485,0
|
|
20240108,171800,1227721550,3485,3485,3485,3485,0
|
|
20240108,171700,1227721550,3485,3485,3485,3485,0
|
|
20240108,171600,1227721550,3485,3485,3485,3485,0
|
|
20240108,171500,1227721550,3485,3485,3485,3485,0
|
|
20240108,171400,1227721550,3485,3485,3485,3485,0
|
|
20240108,171300,1227721550,3485,3485,3485,3485,0
|
|
20240108,171200,1227721550,3485,3485,3485,3485,0
|
|
20240108,171100,1227721550,3485,3485,3485,3485,0
|
|
20240108,171000,1227721550,3485,3485,3485,3485,0
|
|
20240108,170900,1227721550,3485,3485,3485,3485,0
|
|
20240108,170800,1227721550,3485,3485,3485,3485,0
|
|
20240108,170700,1227721550,3485,3485,3485,3485,0
|
|
20240108,170600,1227721550,3485,3485,3485,3485,0
|
|
20240108,170500,1227721550,3485,3485,3485,3485,0
|
|
20240108,170400,1227721550,3485,3485,3485,3485,0
|
|
20240108,170300,1227721550,3485,3485,3485,3485,0
|
|
20240108,170200,1227721550,3485,3485,3485,3485,0
|
|
20240108,170100,1227721550,3485,3485,3485,3485,0
|
|
20240108,170000,1227721550,3485,3485,3485,3485,0
|
|
20240108,165900,1227721550,3485,3485,3485,3485,0
|
|
20240108,165800,1227721550,3485,3485,3485,3485,8805
|
|
20240108,165700,1227721550,3485,3485,3485,3485,0
|
|
20240108,165600,1227721550,3485,3485,3485,3485,0
|
|
20240108,165500,1227721550,3485,3485,3485,3485,0
|
|
20240108,165400,1227721550,3485,3485,3485,3485,0
|
|
20240108,165300,1227721550,3485,3485,3485,3485,0
|
|
20240108,165200,1227721550,3485,3485,3485,3485,0
|
|
20240108,165100,1227721550,3485,3485,3485,3485,0
|
|
20240108,165000,1227721550,3485,3485,3485,3485,0
|
|
20240108,164900,1227721550,3485,3485,3485,3485,0
|
|
20240108,164800,1227721550,3485,3485,3485,3485,0
|
|
20240108,164700,1227721550,3485,3485,3485,3485,0
|
|
20240108,164600,1227721550,3485,3485,3485,3485,0
|
|
20240108,164500,1227721550,3485,3485,3485,3485,0
|
|
20240108,164400,1227721550,3485,3485,3485,3485,0
|
|
20240108,164300,1227721550,3485,3485,3485,3485,0
|
|
20240108,164200,1227721550,3485,3485,3485,3485,0
|
|
20240108,164100,1227721550,3485,3485,3485,3485,0
|
|
20240108,164000,1227721550,3485,3485,3485,3485,0
|
|
20240108,163900,1227721550,3485,3485,3485,3485,0
|
|
20240108,163800,1227721550,3485,3485,3485,3485,0
|
|
20240108,163700,1227721550,3485,3485,3485,3485,0
|
|
20240108,163600,1227721550,3485,3485,3485,3485,0
|
|
20240108,163500,1227721550,3485,3485,3485,3485,0
|
|
20240108,163400,1227721550,3485,3485,3485,3485,0
|
|
20240108,163300,1227721550,3485,3485,3485,3485,0
|
|
20240108,163200,1227721550,3485,3485,3485,3485,0
|
|
20240108,163100,1227721550,3485,3485,3485,3485,0
|
|
20240108,163000,1227721550,3485,3485,3485,3485,0
|
|
20240108,162900,1227721550,3485,3485,3485,3485,0
|
|
20240108,162800,1227721550,3485,3485,3485,3485,8805
|
|
20240108,162700,1227721550,3485,3485,3485,3485,0
|
|
20240108,162600,1227721550,3485,3485,3485,3485,0
|
|
20240108,162500,1227721550,3485,3485,3485,3485,0
|
|
20240108,162400,1227721550,3485,3485,3485,3485,0
|
|
20240108,162300,1227721550,3485,3485,3485,3485,0
|
|
20240108,162200,1227721550,3485,3485,3485,3485,0
|
|
20240108,162100,1227721550,3485,3485,3485,3485,0
|
|
20240108,162000,1227721550,3485,3485,3485,3485,0
|
|
20240108,161900,1227721550,3485,3485,3485,3485,0
|
|
20240108,161800,1227721550,3485,3485,3485,3485,0
|
|
20240108,161700,1227721550,3485,3485,3485,3485,0
|
|
20240108,161600,1227721550,3485,3485,3485,3485,0
|
|
20240108,161500,1227721550,3485,3485,3485,3485,0
|
|
20240108,161400,1227721550,3485,3485,3485,3485,0
|
|
20240108,161300,1227721550,3485,3485,3485,3485,0
|
|
20240108,161200,1227721550,3485,3485,3485,3485,0
|
|
20240108,161100,1227721550,3485,3485,3485,3485,0
|
|
20240108,161000,1227721550,3485,3485,3485,3485,0
|
|
20240108,160900,1227721550,3485,3485,3485,3485,0
|
|
20240108,160800,1227721550,3485,3485,3485,3485,0
|
|
20240108,160700,1227721550,3485,3485,3485,3485,0
|
|
20240108,160600,1227721550,3485,3485,3485,3485,0
|
|
20240108,160500,1227721550,3485,3485,3485,3485,0
|
|
20240108,160400,1227721550,3485,3485,3485,3485,0
|
|
20240108,160300,1227721550,3485,3485,3485,3485,0
|
|
20240108,160200,1227721550,3485,3485,3485,3485,0
|
|
20240108,160100,1227721550,3485,3485,3485,3485,0
|
|
20240108,160000,1227721550,3485,3485,3485,3485,0
|
|
20240108,155900,1227721550,3485,3485,3485,3485,0
|
|
20240108,155800,1227721550,3485,3485,3485,3485,8805
|
|
20240108,155700,1227721550,3485,3485,3485,3485,0
|
|
20240108,155600,1227721550,3485,3485,3485,3485,0
|
|
20240108,155500,1227721550,3485,3485,3485,3485,0
|
|
20240108,155400,1227721550,3485,3485,3485,3485,0
|
|
20240108,155300,1227721550,3485,3485,3485,3485,0
|
|
20240108,155200,1227721550,3485,3485,3485,3485,0
|
|
20240108,155100,1227721550,3485,3485,3485,3485,0
|
|
20240108,155000,1227721550,3485,3485,3485,3485,0
|
|
20240108,154900,1227721550,3485,3485,3485,3485,0
|
|
20240108,154800,1227721550,3485,3485,3485,3485,0
|
|
20240108,154700,1227721550,3485,3485,3485,3485,0
|
|
20240108,154600,1227721550,3485,3485,3485,3485,0
|
|
20240108,154500,1227721550,3485,3485,3485,3485,0
|
|
20240108,154400,1227721550,3485,3485,3485,3485,0
|
|
20240108,154300,1227721550,3485,3485,3485,3485,0
|
|
20240108,154200,1227721550,3485,3485,3485,3485,0
|
|
20240108,154100,1227721550,3485,3485,3485,3485,0
|
|
20240108,154000,1227721550,3485,3485,3485,3485,0
|
|
20240108,153900,1227721550,3485,3485,3485,3485,0
|
|
20240108,153800,1227721550,3485,3485,3485,3485,0
|
|
20240108,153700,1227721550,3485,3485,3485,3485,0
|
|
20240108,153600,1227721550,3485,3485,3485,3485,0
|
|
20240108,153500,1227721550,3485,3485,3485,3485,0
|
|
20240108,153400,1227721550,3485,3485,3485,3485,0
|
|
20240108,153300,1227721550,3485,3485,3485,3485,0
|
|
20240108,153200,1227721550,3485,3485,3485,3485,0
|
|
20240108,153100,1227721550,3485,3485,3485,3485,0
|
|
20240108,153000,1227721550,3485,3485,3485,3485,8805
|
|
20240108,152900,1197036125,3485,3485,3485,3485,0
|
|
20240108,152800,1197036125,3485,3485,3485,3485,0
|
|
20240108,152700,1197036125,3485,3485,3485,3485,0
|
|
20240108,152600,1197036125,3485,3485,3485,3485,0
|
|
20240108,152500,1197036125,3485,3485,3485,3485,0
|
|
20240108,152400,1197036125,3485,3485,3485,3485,0
|
|
20240108,152300,1197036125,3485,3485,3485,3485,0
|
|
20240108,152200,1197036125,3485,3485,3485,3485,0
|
|
20240108,152100,1197036125,3485,3485,3485,3485,0
|
|
20240108,152000,1197036125,3485,3485,3485,3485,0
|
|
20240108,151900,1197036125,3485,3485,3495,3485,736
|
|
20240108,151800,1194470505,3490,3490,3490,3485,991
|
|
20240108,151700,1191016415,3485,3485,3485,3485,1
|
|
20240108,151600,1191012930,3485,3495,3495,3485,410
|
|
20240108,151500,1189583980,3495,3490,3495,3490,6
|
|
20240108,151400,1189563015,3480,3490,3495,3480,2916
|
|
20240108,151300,1179408280,3485,3485,3485,3485,701
|
|
20240108,151200,1176965295,3490,3490,3490,3490,0
|
|
20240108,151100,1176965295,3490,3485,3490,3485,193
|
|
20240108,151000,1176292485,3485,3485,3485,3485,167
|
|
20240108,150900,1175710490,3485,3485,3485,3485,162
|
|
20240108,150800,1175145920,3480,3485,3485,3480,100
|
|
20240108,150700,1174797510,3490,3490,3490,3490,39
|
|
20240108,150600,1174661400,3490,3490,3490,3490,85
|
|
20240108,150500,1174364750,3490,3490,3490,3490,100
|
|
20240108,150400,1174015750,3495,3495,3495,3490,180
|
|
20240108,150300,1173386740,3480,3480,3480,3480,0
|
|
20240108,150200,1173386740,3480,3480,3480,3480,3255
|
|
20240108,150100,1162059340,3480,3480,3495,3480,390
|
|
20240108,150000,1160702125,3480,3485,3485,3480,227
|
|
20240108,145900,1159911445,3485,3485,3485,3485,297
|
|
20240108,145800,1158876400,3495,3490,3495,3490,884
|
|
20240108,145700,1155790685,3490,3490,3490,3490,1
|
|
20240108,145600,1155787195,3480,3480,3480,3480,0
|
|
20240108,145500,1155787195,3480,3480,3480,3480,240
|
|
20240108,145400,1154951995,3490,3490,3490,3490,0
|
|
20240108,145300,1154951995,3490,3495,3495,3490,199
|
|
20240108,145200,1154257290,3490,3490,3490,3490,0
|
|
20240108,145100,1154257290,3490,3490,3490,3490,600
|
|
20240108,145000,1152163290,3490,3490,3490,3490,0
|
|
20240108,144900,1152163290,3490,3490,3490,3490,0
|
|
20240108,144800,1152163290,3490,3490,3490,3490,231
|
|
20240108,144700,1151357100,3475,3480,3480,3475,1085
|
|
20240108,144600,1147583740,3485,3485,3485,3485,0
|
|
20240108,144500,1147583740,3485,3485,3485,3485,5
|
|
20240108,144400,1147566315,3485,3485,3485,3485,50
|
|
20240108,144300,1147392065,3490,3485,3490,3485,614
|
|
20240108,144200,1145249220,3485,3485,3485,3485,500
|
|
20240108,144100,1143506720,3480,3480,3480,3480,0
|
|
20240108,144000,1143506720,3480,3480,3480,3480,0
|
|
20240108,143900,1143506720,3480,3480,3480,3480,1602
|
|
20240108,143800,1137931760,3475,3475,3475,3475,0
|
|
20240108,143700,1137931760,3475,3480,3480,3475,180
|
|
20240108,143600,1137306210,3475,3480,3485,3475,2044
|
|
20240108,143500,1130193440,3480,3475,3485,3475,536
|
|
20240108,143400,1128328110,3480,3485,3485,3480,1064
|
|
20240108,143300,1124625075,3490,3490,3490,3490,39
|
|
20240108,143200,1124488965,3480,3480,3480,3480,5
|
|
20240108,143100,1124471565,3490,3490,3490,3490,0
|
|
20240108,143000,1124471565,3490,3490,3490,3490,0
|
|
20240108,142900,1124471565,3490,3490,3490,3490,3
|
|
20240108,142800,1124461095,3490,3490,3490,3490,63
|
|
20240108,142700,1124241225,3490,3490,3490,3490,0
|
|
20240108,142600,1124241225,3490,3490,3490,3490,43
|
|
20240108,142500,1124091155,3475,3480,3480,3475,4250
|
|
20240108,142400,1109310435,3480,3485,3485,3480,1415
|
|
20240108,142300,1104383675,3485,3490,3490,3485,2050
|
|
20240108,142200,1097234565,3490,3490,3490,3490,6
|
|
20240108,142100,1097213625,3490,3500,3500,3490,170
|
|
20240108,142000,1096619305,3495,3495,3495,3495,2
|
|
20240108,141900,1096612315,3500,3500,3500,3500,1
|
|
20240108,141800,1096608815,3495,3500,3500,3495,1001
|
|
20240108,141700,1093110315,3495,3495,3495,3495,78
|
|
20240108,141600,1092837705,3495,3495,3495,3495,39
|
|
20240108,141500,1092701400,3495,3495,3495,3495,0
|
|
20240108,141400,1092701400,3495,3495,3495,3495,0
|
|
20240108,141300,1092701400,3495,3495,3495,3495,0
|
|
20240108,141200,1092701400,3495,3495,3495,3495,0
|
|
20240108,141100,1092701400,3495,3500,3500,3495,65
|
|
20240108,141000,1092474030,3495,3495,3495,3495,121
|
|
20240108,140900,1092051135,3495,3495,3495,3495,0
|
|
20240108,140800,1092051135,3495,3495,3495,3495,0
|
|
20240108,140700,1092051135,3495,3500,3500,3495,129
|
|
20240108,140600,1091600085,3495,3495,3495,3495,50
|
|
20240108,140500,1091425335,3500,3500,3500,3500,39
|
|
20240108,140400,1091288835,3500,3500,3500,3500,0
|
|
20240108,140300,1091288835,3500,3500,3500,3500,143
|
|
20240108,140200,1090788335,3500,3500,3500,3500,1
|
|
20240108,140100,1090784835,3495,3495,3495,3495,171
|
|
20240108,140000,1090187190,3500,3500,3500,3500,1
|
|
20240108,135900,1090183690,3490,3500,3500,3490,201
|
|
20240108,135800,1089481690,3495,3495,3495,3495,100
|
|
20240108,135700,1089132190,3500,3500,3500,3500,0
|
|
20240108,135600,1089132190,3500,3495,3500,3495,139
|
|
20240108,135500,1088646190,3500,3500,3500,3500,0
|
|
20240108,135400,1088646190,3500,3500,3500,3500,1
|
|
20240108,135300,1088642690,3495,3495,3495,3495,694
|
|
20240108,135200,1086217160,3495,3495,3495,3495,0
|
|
20240108,135100,1086217160,3495,3495,3495,3495,1
|
|
20240108,135000,1086213665,3490,3495,3495,3490,690
|
|
20240108,134900,1083802370,3495,3495,3495,3495,0
|
|
20240108,134800,1083802370,3495,3495,3495,3495,1
|
|
20240108,134700,1083798875,3490,3490,3490,3490,11
|
|
20240108,134600,1083760485,3495,3495,3495,3495,1
|
|
20240108,134500,1083756990,3490,3490,3490,3490,47
|
|
20240108,134400,1083592960,3490,3490,3490,3490,0
|
|
20240108,134300,1083592960,3490,3490,3495,3490,628
|
|
20240108,134200,1081400905,3490,3490,3490,3490,0
|
|
20240108,134100,1081400905,3490,3490,3490,3490,865
|
|
20240108,134000,1078382055,3490,3495,3495,3490,447
|
|
20240108,133900,1076821390,3500,3500,3500,3500,0
|
|
20240108,133800,1076821390,3500,3490,3500,3490,10
|
|
20240108,133700,1076786400,3500,3495,3500,3470,9081
|
|
20240108,133600,1045141095,3505,3505,3505,3505,1
|
|
20240108,133500,1045137590,3505,3495,3505,3495,25
|
|
20240108,133400,1045050095,3495,3495,3495,3495,600
|
|
20240108,133300,1042953095,3500,3500,3500,3500,0
|
|
20240108,133200,1042953095,3500,3500,3500,3500,1699
|
|
20240108,133100,1037006595,3505,3505,3505,3505,0
|
|
20240108,133000,1037006595,3505,3505,3505,3505,147
|
|
20240108,132900,1036491360,3505,3505,3505,3500,674
|
|
20240108,132800,1034129000,3505,3505,3505,3505,0
|
|
20240108,132700,1034129000,3505,3505,3505,3505,0
|
|
20240108,132600,1034129000,3505,3505,3505,3505,1
|
|
20240108,132500,1034125495,3505,3505,3505,3505,5
|
|
20240108,132400,1034107970,3505,3505,3505,3505,0
|
|
20240108,132300,1034107970,3505,3500,3505,3500,217
|
|
20240108,132200,1033348250,3500,3500,3500,3500,299
|
|
20240108,132100,1032301750,3500,3500,3500,3500,0
|
|
20240108,132000,1032301750,3500,3500,3500,3500,0
|
|
20240108,131900,1032301750,3500,3500,3500,3500,122
|
|
20240108,131800,1031874750,3500,3500,3510,3500,455
|
|
20240108,131700,1030281860,3500,3500,3500,3500,0
|
|
20240108,131600,1030281860,3500,3505,3505,3500,1069
|
|
20240108,131500,1026537460,3505,3505,3505,3505,200
|
|
20240108,131400,1025836460,3505,3505,3505,3505,50
|
|
20240108,131300,1025661210,3505,3505,3505,3505,50
|
|
20240108,131200,1025485960,3505,3505,3505,3505,22
|
|
20240108,131100,1025408850,3505,3505,3505,3505,5
|
|
20240108,131000,1025391325,3505,3505,3505,3505,50
|
|
20240108,130900,1025216075,3505,3505,3505,3505,1013
|
|
20240108,130800,1021665510,3510,3510,3510,3510,0
|
|
20240108,130700,1021665510,3510,3510,3510,3510,1
|
|
20240108,130600,1021662000,3510,3515,3515,3510,433
|
|
20240108,130500,1020142165,3510,3510,3510,3510,59
|
|
20240108,130400,1019935075,3515,3515,3515,3515,0
|
|
20240108,130300,1019935075,3515,3515,3515,3515,310
|
|
20240108,130200,1018845425,3520,3520,3520,3520,1
|
|
20240108,130100,1018841905,3510,3510,3510,3510,0
|
|
20240108,130000,1018841905,3510,3520,3520,3510,40
|
|
20240108,125900,1018701115,3520,3520,3520,3520,0
|
|
20240108,125800,1018701115,3520,3520,3520,3520,2
|
|
20240108,125700,1018694075,3510,3510,3520,3510,1220
|
|
20240108,125600,1014401855,3520,3520,3520,3520,148
|
|
20240108,125500,1013880895,3520,3520,3520,3520,10
|
|
20240108,125400,1013845695,3520,3520,3520,3520,0
|
|
20240108,125300,1013845695,3520,3520,3520,3520,0
|
|
20240108,125200,1013845695,3520,3520,3520,3520,39
|
|
20240108,125100,1013708415,3520,3510,3520,3510,40
|
|
20240108,125000,1013567625,3510,3510,3510,3510,7
|
|
20240108,124900,1013543055,3510,3510,3510,3510,0
|
|
20240108,124800,1013543055,3510,3510,3510,3510,2132
|
|
20240108,124700,1006059735,3515,3515,3520,3515,165
|
|
20240108,124600,1005479565,3515,3515,3515,3515,0
|
|
20240108,124500,1005479565,3515,3515,3515,3515,539
|
|
20240108,124400,1003584980,3515,3515,3515,3515,99
|
|
20240108,124300,1003236995,3510,3505,3510,3505,168
|
|
20240108,124200,1002648065,3510,3510,3510,3510,100
|
|
20240108,124100,1002297065,3510,3515,3515,3510,149
|
|
20240108,124000,1001773825,3520,3515,3520,3515,657
|
|
20240108,123900,999462785,3515,3520,3520,3510,1440
|
|
20240108,123800,994397150,3520,3520,3520,3520,1
|
|
20240108,123700,994393630,3510,3510,3520,3510,312
|
|
20240108,123600,993297675,3510,3510,3510,3510,0
|
|
20240108,123500,993297675,3510,3510,3510,3510,102
|
|
20240108,123400,992939655,3505,3505,3505,3505,1
|
|
20240108,123300,992936150,3505,3505,3505,3505,0
|
|
20240108,123200,992936150,3505,3505,3505,3505,10
|
|
20240108,123100,992901100,3510,3510,3510,3510,305
|
|
20240108,123000,991830550,3510,3510,3510,3510,53
|
|
20240108,122900,991644520,3510,3510,3510,3510,486
|
|
20240108,122800,989938660,3510,3510,3510,3505,684
|
|
20240108,122700,987537870,3505,3510,3510,3505,1025
|
|
20240108,122600,983940455,3510,3510,3510,3510,158
|
|
20240108,122500,983385875,3515,3515,3515,3515,6
|
|
20240108,122400,983364785,3520,3520,3520,3520,0
|
|
20240108,122300,983364785,3520,3520,3520,3520,71
|
|
20240108,122200,983114865,3520,3520,3520,3520,142
|
|
20240108,122100,982615025,3520,3520,3520,3520,151
|
|
20240108,122000,982083505,3510,3510,3510,3510,230
|
|
20240108,121900,981276205,3510,3505,3515,3505,4663
|
|
20240108,121800,964921020,3505,3505,3505,3505,7
|
|
20240108,121700,964896485,3510,3510,3510,3510,0
|
|
20240108,121600,964896485,3510,3515,3515,3500,1975
|
|
20240108,121500,957968590,3510,3510,3510,3510,1
|
|
20240108,121400,957965080,3515,3515,3515,3515,382
|
|
20240108,121300,956622350,3515,3515,3520,3515,509
|
|
20240108,121200,954833210,3515,3515,3515,3515,76
|
|
20240108,121100,954566070,3515,3515,3515,3515,322
|
|
20240108,121000,953434240,3520,3515,3520,3515,69
|
|
20240108,120900,953191510,3515,3515,3515,3515,200
|
|
20240108,120800,952488510,3520,3515,3520,3515,406
|
|
20240108,120700,951060425,3515,3515,3515,3515,446
|
|
20240108,120600,949492735,3515,3515,3515,3515,50
|
|
20240108,120500,949316985,3515,3515,3515,3515,204
|
|
20240108,120400,948599925,3515,3515,3515,3515,0
|
|
20240108,120300,948599925,3515,3515,3515,3515,0
|
|
20240108,120200,948599925,3515,3515,3515,3515,530
|
|
20240108,120100,946736975,3515,3515,3520,3515,326
|
|
20240108,120000,945591080,3505,3505,3505,3505,0
|
|
20240108,115900,945591080,3505,3510,3510,3505,100
|
|
20240108,115800,945240430,3520,3520,3520,3520,0
|
|
20240108,115700,945240430,3520,3510,3520,3510,4363
|
|
20240108,115600,929889685,3505,3505,3505,3505,152
|
|
20240108,115500,929356925,3510,3510,3510,3510,39
|
|
20240108,115400,929220035,3505,3505,3505,3505,500
|
|
20240108,115300,927467535,3510,3510,3510,3510,0
|
|
20240108,115200,927467535,3510,3510,3510,3510,0
|
|
20240108,115100,927467535,3510,3510,3510,3510,0
|
|
20240108,115000,927467535,3510,3510,3510,3510,10
|
|
20240108,114900,927432435,3510,3510,3510,3510,300
|
|
20240108,114800,926379435,3515,3515,3515,3515,307
|
|
20240108,114700,925300330,3520,3520,3520,3520,103
|
|
20240108,114600,924937770,3515,3515,3515,3515,1505
|
|
20240108,114500,919647695,3515,3510,3515,3510,1008
|
|
20240108,114400,916107400,3510,3510,3510,3510,74
|
|
20240108,114300,915847660,3500,3500,3500,3500,400
|
|
20240108,114200,914447660,3500,3510,3510,3500,148
|
|
20240108,114100,913929100,3510,3510,3510,3510,0
|
|
20240108,114000,913929100,3510,3510,3510,3510,39
|
|
20240108,113900,913792210,3510,3510,3510,3510,0
|
|
20240108,113800,913792210,3510,3510,3510,3510,0
|
|
20240108,113700,913792210,3510,3510,3510,3510,0
|
|
20240108,113600,913792210,3510,3515,3515,3510,281
|
|
20240108,113500,912805705,3510,3510,3515,3510,1153
|
|
20240108,113400,908754375,3510,3510,3515,3510,281
|
|
20240108,113300,907768045,3510,3510,3510,3510,89
|
|
20240108,113200,907455655,3510,3510,3510,3510,154
|
|
20240108,113100,906915115,3500,3510,3510,3500,8
|
|
20240108,113000,906887105,3500,3500,3500,3500,85
|
|
20240108,112900,906589605,3510,3515,3515,3510,30
|
|
20240108,112800,906484280,3515,3515,3515,3515,39
|
|
20240108,112700,906347195,3515,3515,3515,3515,13
|
|
20240108,112600,906301500,3520,3500,3520,3500,250
|
|
20240108,112500,905424940,3500,3500,3500,3500,0
|
|
20240108,112400,905424940,3500,3500,3500,3500,79
|
|
20240108,112300,905148440,3500,3500,3500,3500,0
|
|
20240108,112200,905148440,3500,3505,3505,3500,1000
|
|
20240108,112100,901648425,3500,3500,3500,3500,0
|
|
20240108,112000,901648425,3500,3500,3500,3500,326
|
|
20240108,111900,900507425,3520,3520,3520,3520,0
|
|
20240108,111800,900507425,3520,3520,3520,3500,2062
|
|
20240108,111700,893289640,3505,3505,3505,3505,301
|
|
20240108,111600,892234635,3515,3515,3515,3515,1
|
|
20240108,111500,892231120,3515,3505,3515,3505,2931
|
|
20240108,111400,881957575,3505,3515,3515,3505,41
|
|
20240108,111300,881813480,3510,3505,3515,3505,255
|
|
20240108,111200,880917680,3515,3515,3515,3515,189
|
|
20240108,111100,880253345,3515,3515,3515,3505,1749
|
|
20240108,111000,874119870,3515,3515,3515,3515,39
|
|
20240108,110900,873982785,3505,3505,3505,3505,275
|
|
20240108,110800,873018910,3515,3505,3515,3505,52
|
|
20240108,110700,872836150,3505,3510,3520,3505,570
|
|
20240108,110600,870836900,3520,3520,3520,3520,39
|
|
20240108,110500,870699620,3510,3510,3510,3505,1208
|
|
20240108,110400,866459580,3510,3510,3520,3510,620
|
|
20240108,110300,864281880,3520,3520,3520,3520,0
|
|
20240108,110200,864281880,3520,3520,3520,3520,0
|
|
20240108,110100,864281880,3520,3515,3520,3515,554
|
|
20240108,110000,862333800,3520,3520,3525,3515,191
|
|
20240108,105900,861661420,3515,3515,3515,3515,95
|
|
20240108,105800,861327495,3515,3515,3515,3515,85
|
|
20240108,105700,861028720,3525,3525,3525,3525,1
|
|
20240108,105600,861025195,3530,3530,3530,3515,1487
|
|
20240108,105500,855791375,3520,3525,3525,3520,282
|
|
20240108,105400,854798485,3530,3530,3530,3530,505
|
|
20240108,105300,853015835,3530,3520,3530,3520,300
|
|
20240108,105200,851958835,3535,3535,3535,3520,594
|
|
20240108,105100,849863415,3535,3530,3535,3530,259
|
|
20240108,105000,848947880,3535,3525,3535,3525,2405
|
|
20240108,104900,840470225,3525,3525,3525,3525,1081
|
|
20240108,104800,836659700,3535,3525,3535,3525,62
|
|
20240108,104700,836441130,3535,3530,3535,3525,2559
|
|
20240108,104600,827416030,3535,3540,3545,3535,497
|
|
20240108,104500,825655290,3545,3525,3545,3525,9727
|
|
20240108,104400,791264495,3525,3525,3525,3525,1876
|
|
20240108,104300,784651595,3535,3530,3535,3520,2596
|
|
20240108,104200,775500240,3530,3535,3535,3530,1274
|
|
20240108,104100,771000225,3540,3530,3540,3530,519
|
|
20240108,104000,769166680,3530,3535,3540,3530,1894
|
|
20240108,103900,762469965,3540,3535,3540,3535,2642
|
|
20240108,103800,753127835,3535,3520,3535,3520,5442
|
|
20240108,103700,733923480,3520,3520,3520,3520,0
|
|
20240108,103600,733923480,3520,3520,3520,3510,1314
|
|
20240108,103500,729300835,3525,3515,3525,3515,1842
|
|
20240108,103400,722816825,3515,3515,3520,3515,3053
|
|
20240108,103300,712085280,3510,3510,3510,3510,1930
|
|
20240108,103200,705310980,3510,3510,3510,3510,200
|
|
20240108,103100,704608980,3520,3510,3520,3510,800
|
|
20240108,103000,701795980,3520,3520,3520,3520,95
|
|
20240108,102900,701461580,3515,3515,3515,3515,4068
|
|
20240108,102800,687162560,3515,3505,3515,3500,1610
|
|
20240108,102700,681512510,3500,3515,3515,3500,51
|
|
20240108,102600,681333995,3500,3505,3510,3500,12168
|
|
20240108,102500,638684090,3500,3500,3500,3500,20
|
|
20240108,102400,638614090,3505,3505,3505,3500,6291
|
|
20240108,102300,616565220,3500,3505,3505,3500,3336
|
|
20240108,102200,604873540,3510,3520,3520,3500,11346
|
|
20240108,102100,565134295,3525,3510,3525,3510,858
|
|
20240108,102000,562118845,3510,3510,3510,3510,1
|
|
20240108,101900,562115335,3515,3515,3515,3515,1144
|
|
20240108,101800,558094175,3520,3525,3525,3520,257
|
|
20240108,101700,557189520,3520,3520,3520,3520,720
|
|
20240108,101600,554655120,3525,3530,3530,3525,364
|
|
20240108,101500,553370470,3535,3530,3535,3520,3985
|
|
20240108,101400,539303500,3520,3530,3530,3520,7377
|
|
20240108,101300,513263105,3530,3520,3535,3520,12358
|
|
20240108,101200,469664305,3530,3515,3530,3515,2452
|
|
20240108,101100,461022135,3510,3510,3510,3510,406
|
|
20240108,101000,459597075,3510,3510,3510,3510,1374
|
|
20240108,100900,454774335,3510,3510,3510,3510,0
|
|
20240108,100800,454774335,3510,3520,3520,3510,1637
|
|
20240108,100700,449018825,3515,3525,3525,3515,1002
|
|
20240108,100600,445495010,3515,3510,3525,3510,11240
|
|
20240108,100500,405945835,3510,3510,3510,3510,1002
|
|
20240108,100400,402428815,3510,3515,3515,3510,907
|
|
20240108,100300,399245105,3515,3515,3515,3515,113
|
|
20240108,100200,398847910,3515,3510,3515,3510,937
|
|
20240108,100100,395556540,3510,3515,3515,3510,376
|
|
20240108,100000,394236755,3515,3510,3520,3510,1300
|
|
20240108,095900,389670090,3510,3515,3515,3510,1270
|
|
20240108,095800,385210890,3515,3510,3515,3510,416
|
|
20240108,095700,383748775,3510,3495,3510,3495,2223
|
|
20240108,095600,375956375,3500,3505,3505,3500,3908
|
|
20240108,095500,362277780,3510,3500,3510,3500,1394
|
|
20240108,095400,357394840,3500,3490,3500,3490,6823
|
|
20240108,095300,333532090,3500,3510,3510,3500,7896
|
|
20240108,095200,305882775,3520,3510,3520,3510,1518
|
|
20240108,095100,300554285,3510,3510,3530,3505,18949
|
|
20240108,095000,233835265,3505,3480,3505,3480,7516
|
|
20240108,094900,207540985,3480,3480,3480,3480,200
|
|
20240108,094800,206844985,3480,3490,3490,3480,286
|
|
20240108,094700,205849250,3490,3490,3490,3490,100
|
|
20240108,094600,205500250,3490,3485,3490,3485,345
|
|
20240108,094500,204297710,3480,3485,3500,3480,2824
|
|
20240108,094400,194443640,3485,3485,3490,3480,4670
|
|
20240108,094300,178163175,3485,3475,3485,3475,2369
|
|
20240108,094200,169922420,3480,3475,3480,3475,1733
|
|
20240108,094100,163900200,3475,3480,3480,3470,95
|
|
20240108,094000,163570455,3480,3480,3480,3480,50
|
|
20240108,093900,163396455,3480,3475,3480,3475,677
|
|
20240108,093800,161043860,3475,3480,3480,3475,746
|
|
20240108,093700,158449510,3480,3470,3480,3470,3304
|
|
20240108,093600,146970390,3465,3465,3470,3465,3220
|
|
20240108,093500,135812075,3455,3465,3470,3455,3130
|
|
20240108,093400,124982145,3470,3470,3470,3470,39
|
|
20240108,093300,124846815,3470,3465,3470,3465,1999
|
|
20240108,093200,117915115,3465,3465,3465,3465,30
|
|
20240108,093100,117811165,3465,3470,3470,3465,1140
|
|
20240108,093000,113860965,3470,3470,3470,3470,0
|
|
20240108,092900,113860965,3470,3470,3470,3470,60
|
|
20240108,092800,113652765,3470,3465,3475,3465,3121
|
|
20240108,092700,102824390,3460,3460,3460,3460,0
|
|
20240108,092600,102824390,3460,3460,3460,3460,320
|
|
20240108,092500,101717190,3460,3460,3465,3460,3926
|
|
20240108,092400,88121790,3460,3460,3460,3460,0
|
|
20240108,092300,88121790,3460,3460,3460,3460,29
|
|
20240108,092200,88021450,3460,3455,3460,3455,64
|
|
20240108,092100,87800315,3455,3455,3455,3455,168
|
|
20240108,092000,87219875,3455,3460,3460,3455,70
|
|
20240108,091900,86977845,3450,3450,3450,3450,3
|
|
20240108,091800,86967495,3445,3450,3460,3445,5684
|
|
20240108,091700,67360620,3445,3445,3450,3445,114
|
|
20240108,091600,66967870,3450,3445,3450,3445,1204
|
|
20240108,091500,62820070,3450,3450,3450,3450,96
|
|
20240108,091400,62488870,3450,3450,3450,3450,4
|
|
20240108,091300,62475070,3440,3450,3450,3440,378
|
|
20240108,091200,61174210,3440,3445,3450,3440,393
|
|
20240108,091100,59821250,3450,3450,3450,3450,100
|
|
20240108,091000,59476250,3450,3450,3450,3450,0
|
|
20240108,090900,59476250,3450,3445,3450,3440,2004
|
|
20240108,090800,52579430,3455,3445,3455,3445,880
|
|
20240108,090700,49546250,3445,3450,3450,3445,101
|
|
20240108,090600,49198300,3445,3450,3450,3445,301
|
|
20240108,090500,48160855,3450,3450,3450,3435,53
|
|
20240108,090400,47978020,3450,3435,3450,3435,2232
|
|
20240108,090300,40305810,3450,3440,3455,3435,453
|
|
20240108,090200,38747540,3455,3440,3455,3440,749
|
|
20240108,090100,36168760,3455,3455,3455,3440,1837
|
|
20240108,090000,29847110,3455,3450,3455,3430,8664
|