630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192700,620270515,3455,3455,3455,3455,2319
|
|
20240110,192600,620270515,3455,3455,3455,3455,0
|
|
20240110,192500,620270515,3455,3455,3455,3455,0
|
|
20240110,192400,620270515,3455,3455,3455,3455,0
|
|
20240110,192300,620270515,3455,3455,3455,3455,0
|
|
20240110,192200,620270515,3455,3455,3455,3455,0
|
|
20240110,192100,620270515,3455,3455,3455,3455,0
|
|
20240110,192000,620270515,3455,3455,3455,3455,0
|
|
20240110,191900,620270515,3455,3455,3455,3455,0
|
|
20240110,191800,620270515,3455,3455,3455,3455,0
|
|
20240110,191700,620270515,3455,3455,3455,3455,0
|
|
20240110,191600,620270515,3455,3455,3455,3455,0
|
|
20240110,191500,620270515,3455,3455,3455,3455,0
|
|
20240110,191400,620270515,3455,3455,3455,3455,0
|
|
20240110,191300,620270515,3455,3455,3455,3455,0
|
|
20240110,191200,620270515,3455,3455,3455,3455,0
|
|
20240110,191100,620270515,3455,3455,3455,3455,0
|
|
20240110,191000,620270515,3455,3455,3455,3455,0
|
|
20240110,190900,620270515,3455,3455,3455,3455,0
|
|
20240110,190800,620270515,3455,3455,3455,3455,0
|
|
20240110,190700,620270515,3455,3455,3455,3455,0
|
|
20240110,190600,620270515,3455,3455,3455,3455,0
|
|
20240110,190500,620270515,3455,3455,3455,3455,0
|
|
20240110,190400,620270515,3455,3455,3455,3455,0
|
|
20240110,190300,620270515,3455,3455,3455,3455,0
|
|
20240110,190200,620270515,3455,3455,3455,3455,0
|
|
20240110,190100,620270515,3455,3455,3455,3455,0
|
|
20240110,190000,620270515,3455,3455,3455,3455,0
|
|
20240110,185900,620270515,3455,3455,3455,3455,0
|
|
20240110,185800,620270515,3455,3455,3455,3455,0
|
|
20240110,185700,620270515,3455,3455,3455,3455,2319
|
|
20240110,185600,620270515,3455,3455,3455,3455,0
|
|
20240110,185500,620270515,3455,3455,3455,3455,0
|
|
20240110,185400,620270515,3455,3455,3455,3455,0
|
|
20240110,185300,620270515,3455,3455,3455,3455,0
|
|
20240110,185200,620270515,3455,3455,3455,3455,0
|
|
20240110,185100,620270515,3455,3455,3455,3455,0
|
|
20240110,185000,620270515,3455,3455,3455,3455,0
|
|
20240110,184900,620270515,3455,3455,3455,3455,0
|
|
20240110,184800,620270515,3455,3455,3455,3455,0
|
|
20240110,184700,620270515,3455,3455,3455,3455,0
|
|
20240110,184600,620270515,3455,3455,3455,3455,0
|
|
20240110,184500,620270515,3455,3455,3455,3455,0
|
|
20240110,184400,620270515,3455,3455,3455,3455,0
|
|
20240110,184300,620270515,3455,3455,3455,3455,0
|
|
20240110,184200,620270515,3455,3455,3455,3455,0
|
|
20240110,184100,620270515,3455,3455,3455,3455,0
|
|
20240110,184000,620270515,3455,3455,3455,3455,0
|
|
20240110,183900,620270515,3455,3455,3455,3455,0
|
|
20240110,183800,620270515,3455,3455,3455,3455,0
|
|
20240110,183700,620270515,3455,3455,3455,3455,0
|
|
20240110,183600,620270515,3455,3455,3455,3455,0
|
|
20240110,183500,620270515,3455,3455,3455,3455,0
|
|
20240110,183400,620270515,3455,3455,3455,3455,0
|
|
20240110,183300,620270515,3455,3455,3455,3455,0
|
|
20240110,183200,620270515,3455,3455,3455,3455,0
|
|
20240110,183100,620270515,3455,3455,3455,3455,0
|
|
20240110,183000,620270515,3455,3455,3455,3455,0
|
|
20240110,182900,620270515,3455,3455,3455,3455,0
|
|
20240110,182800,620270515,3455,3455,3455,3455,0
|
|
20240110,182700,620270515,3455,3455,3455,3455,2319
|
|
20240110,182600,620270515,3455,3455,3455,3455,0
|
|
20240110,182500,620270515,3455,3455,3455,3455,0
|
|
20240110,182400,620270515,3455,3455,3455,3455,0
|
|
20240110,182300,620270515,3455,3455,3455,3455,0
|
|
20240110,182200,620270515,3455,3455,3455,3455,0
|
|
20240110,182100,620270515,3455,3455,3455,3455,0
|
|
20240110,182000,620270515,3455,3455,3455,3455,0
|
|
20240110,181900,620270515,3455,3455,3455,3455,0
|
|
20240110,181800,620270515,3455,3455,3455,3455,0
|
|
20240110,181700,620270515,3455,3455,3455,3455,0
|
|
20240110,181600,620270515,3455,3455,3455,3455,0
|
|
20240110,181500,620270515,3455,3455,3455,3455,0
|
|
20240110,181400,620270515,3455,3455,3455,3455,0
|
|
20240110,181300,620270515,3455,3455,3455,3455,0
|
|
20240110,181200,620270515,3455,3455,3455,3455,0
|
|
20240110,181100,620270515,3455,3455,3455,3455,0
|
|
20240110,181000,620270515,3455,3455,3455,3455,0
|
|
20240110,180900,620270515,3455,3455,3455,3455,0
|
|
20240110,180800,620270515,3455,3455,3455,3455,0
|
|
20240110,180700,620270515,3455,3455,3455,3455,0
|
|
20240110,180600,620270515,3455,3455,3455,3455,0
|
|
20240110,180500,620270515,3455,3455,3455,3455,0
|
|
20240110,180400,620270515,3455,3455,3455,3455,0
|
|
20240110,180300,620270515,3455,3455,3455,3455,0
|
|
20240110,180200,620270515,3455,3455,3455,3455,0
|
|
20240110,180100,620270515,3455,3455,3455,3455,0
|
|
20240110,180000,620270515,3455,3455,3455,3455,0
|
|
20240110,175900,620270515,3455,3455,3455,3455,0
|
|
20240110,175800,620270515,3455,3455,3455,3455,0
|
|
20240110,175700,620270515,3455,3455,3455,3455,2319
|
|
20240110,175600,620270515,3455,3455,3455,3455,0
|
|
20240110,175500,620270515,3455,3455,3455,3455,0
|
|
20240110,175400,620270515,3455,3455,3455,3455,0
|
|
20240110,175300,620270515,3455,3455,3455,3455,0
|
|
20240110,175200,620270515,3455,3455,3455,3455,0
|
|
20240110,175100,620270515,3455,3455,3455,3455,0
|
|
20240110,175000,620270515,3455,3455,3455,3455,0
|
|
20240110,174900,620270515,3455,3455,3455,3455,0
|
|
20240110,174800,620270515,3455,3455,3455,3455,0
|
|
20240110,174700,620270515,3455,3455,3455,3455,0
|
|
20240110,174600,620270515,3455,3455,3455,3455,0
|
|
20240110,174500,620270515,3455,3455,3455,3455,0
|
|
20240110,174400,620270515,3455,3455,3455,3455,0
|
|
20240110,174300,620270515,3455,3455,3455,3455,0
|
|
20240110,174200,620270515,3455,3455,3455,3455,0
|
|
20240110,174100,620270515,3455,3455,3455,3455,0
|
|
20240110,174000,620270515,3455,3455,3455,3455,0
|
|
20240110,173900,620270515,3455,3455,3455,3455,0
|
|
20240110,173800,620270515,3455,3455,3455,3455,0
|
|
20240110,173700,620270515,3455,3455,3455,3455,0
|
|
20240110,173600,620270515,3455,3455,3455,3455,0
|
|
20240110,173500,620270515,3455,3455,3455,3455,0
|
|
20240110,173400,620270515,3455,3455,3455,3455,0
|
|
20240110,173300,620270515,3455,3455,3455,3455,0
|
|
20240110,173200,620270515,3455,3455,3455,3455,0
|
|
20240110,173100,620270515,3455,3455,3455,3455,0
|
|
20240110,173000,620270515,3455,3455,3455,3455,0
|
|
20240110,172900,620270515,3455,3455,3455,3455,0
|
|
20240110,172800,620270515,3455,3455,3455,3455,0
|
|
20240110,172700,620270515,3455,3455,3455,3455,2319
|
|
20240110,172600,620270515,3455,3455,3455,3455,0
|
|
20240110,172500,620270515,3455,3455,3455,3455,0
|
|
20240110,172400,620270515,3455,3455,3455,3455,0
|
|
20240110,172300,620270515,3455,3455,3455,3455,0
|
|
20240110,172200,620270515,3455,3455,3455,3455,0
|
|
20240110,172100,620270515,3455,3455,3455,3455,0
|
|
20240110,172000,620270515,3455,3455,3455,3455,0
|
|
20240110,171900,620270515,3455,3455,3455,3455,0
|
|
20240110,171800,620270515,3455,3455,3455,3455,0
|
|
20240110,171700,620270515,3455,3455,3455,3455,0
|
|
20240110,171600,620270515,3455,3455,3455,3455,0
|
|
20240110,171500,620270515,3455,3455,3455,3455,0
|
|
20240110,171400,620270515,3455,3455,3455,3455,0
|
|
20240110,171300,620270515,3455,3455,3455,3455,0
|
|
20240110,171200,620270515,3455,3455,3455,3455,0
|
|
20240110,171100,620270515,3455,3455,3455,3455,0
|
|
20240110,171000,620270515,3455,3455,3455,3455,0
|
|
20240110,170900,620270515,3455,3455,3455,3455,0
|
|
20240110,170800,620270515,3455,3455,3455,3455,0
|
|
20240110,170700,620270515,3455,3455,3455,3455,0
|
|
20240110,170600,620270515,3455,3455,3455,3455,0
|
|
20240110,170500,620270515,3455,3455,3455,3455,0
|
|
20240110,170400,620270515,3455,3455,3455,3455,0
|
|
20240110,170300,620270515,3455,3455,3455,3455,0
|
|
20240110,170200,620270515,3455,3455,3455,3455,0
|
|
20240110,170100,620270515,3455,3455,3455,3455,0
|
|
20240110,170000,620270515,3455,3455,3455,3455,0
|
|
20240110,165900,620270515,3455,3455,3455,3455,0
|
|
20240110,165800,620270515,3455,3455,3455,3455,0
|
|
20240110,165700,620270515,3455,3455,3455,3455,2319
|
|
20240110,165600,620270515,3455,3455,3455,3455,0
|
|
20240110,165500,620270515,3455,3455,3455,3455,0
|
|
20240110,165400,620270515,3455,3455,3455,3455,0
|
|
20240110,165300,620270515,3455,3455,3455,3455,0
|
|
20240110,165200,620270515,3455,3455,3455,3455,0
|
|
20240110,165100,620270515,3455,3455,3455,3455,0
|
|
20240110,165000,620270515,3455,3455,3455,3455,0
|
|
20240110,164900,620270515,3455,3455,3455,3455,0
|
|
20240110,164800,620270515,3455,3455,3455,3455,0
|
|
20240110,164700,620270515,3455,3455,3455,3455,0
|
|
20240110,164600,620270515,3455,3455,3455,3455,0
|
|
20240110,164500,620270515,3455,3455,3455,3455,0
|
|
20240110,164400,620270515,3455,3455,3455,3455,0
|
|
20240110,164300,620270515,3455,3455,3455,3455,0
|
|
20240110,164200,620270515,3455,3455,3455,3455,0
|
|
20240110,164100,620270515,3455,3455,3455,3455,0
|
|
20240110,164000,620270515,3455,3455,3455,3455,0
|
|
20240110,163900,620270515,3455,3455,3455,3455,0
|
|
20240110,163800,620270515,3455,3455,3455,3455,0
|
|
20240110,163700,620270515,3455,3455,3455,3455,0
|
|
20240110,163600,620270515,3455,3455,3455,3455,0
|
|
20240110,163500,620270515,3455,3455,3455,3455,0
|
|
20240110,163400,620270515,3455,3455,3455,3455,0
|
|
20240110,163300,620270515,3455,3455,3455,3455,0
|
|
20240110,163200,620270515,3455,3455,3455,3455,0
|
|
20240110,163100,620270515,3455,3455,3455,3455,0
|
|
20240110,163000,620270515,3455,3455,3455,3455,0
|
|
20240110,162900,620270515,3455,3455,3455,3455,0
|
|
20240110,162800,620270515,3455,3455,3455,3455,0
|
|
20240110,162700,620270515,3455,3455,3455,3455,2319
|
|
20240110,162600,620270515,3455,3455,3455,3455,0
|
|
20240110,162500,620270515,3455,3455,3455,3455,0
|
|
20240110,162400,620270515,3455,3455,3455,3455,0
|
|
20240110,162300,620270515,3455,3455,3455,3455,0
|
|
20240110,162200,620270515,3455,3455,3455,3455,0
|
|
20240110,162100,620270515,3455,3455,3455,3455,0
|
|
20240110,162000,620270515,3455,3455,3455,3455,0
|
|
20240110,161900,620270515,3455,3455,3455,3455,0
|
|
20240110,161800,620270515,3455,3455,3455,3455,0
|
|
20240110,161700,620270515,3455,3455,3455,3455,0
|
|
20240110,161600,620270515,3455,3455,3455,3455,0
|
|
20240110,161500,620270515,3455,3455,3455,3455,0
|
|
20240110,161400,620270515,3455,3455,3455,3455,0
|
|
20240110,161300,620270515,3455,3455,3455,3455,0
|
|
20240110,161200,620270515,3455,3455,3455,3455,0
|
|
20240110,161100,620270515,3455,3455,3455,3455,0
|
|
20240110,161000,620270515,3455,3455,3455,3455,0
|
|
20240110,160900,620270515,3455,3455,3455,3455,0
|
|
20240110,160800,620270515,3455,3455,3455,3455,0
|
|
20240110,160700,620270515,3455,3455,3455,3455,0
|
|
20240110,160600,620270515,3455,3455,3455,3455,0
|
|
20240110,160500,620270515,3455,3455,3455,3455,0
|
|
20240110,160400,620270515,3455,3455,3455,3455,0
|
|
20240110,160300,620270515,3455,3455,3455,3455,0
|
|
20240110,160200,620270515,3455,3455,3455,3455,0
|
|
20240110,160100,620270515,3455,3455,3455,3455,0
|
|
20240110,160000,620270515,3455,3455,3455,3455,0
|
|
20240110,155900,620270515,3455,3455,3455,3455,0
|
|
20240110,155800,620270515,3455,3455,3455,3455,0
|
|
20240110,155700,620270515,3455,3455,3455,3455,2319
|
|
20240110,155600,620270515,3455,3455,3455,3455,0
|
|
20240110,155500,620270515,3455,3455,3455,3455,0
|
|
20240110,155400,620270515,3455,3455,3455,3455,0
|
|
20240110,155300,620270515,3455,3455,3455,3455,0
|
|
20240110,155200,620270515,3455,3455,3455,3455,0
|
|
20240110,155100,620270515,3455,3455,3455,3455,0
|
|
20240110,155000,620270515,3455,3455,3455,3455,0
|
|
20240110,154900,620270515,3455,3455,3455,3455,0
|
|
20240110,154800,620270515,3455,3455,3455,3455,0
|
|
20240110,154700,620270515,3455,3455,3455,3455,0
|
|
20240110,154600,620270515,3455,3455,3455,3455,0
|
|
20240110,154500,620270515,3455,3455,3455,3455,0
|
|
20240110,154400,620270515,3455,3455,3455,3455,0
|
|
20240110,154300,620270515,3455,3455,3455,3455,0
|
|
20240110,154200,620270515,3455,3455,3455,3455,0
|
|
20240110,154100,620270515,3455,3455,3455,3455,0
|
|
20240110,154000,620270515,3455,3455,3455,3455,0
|
|
20240110,153900,620270515,3455,3455,3455,3455,0
|
|
20240110,153800,620270515,3455,3455,3455,3455,0
|
|
20240110,153700,620270515,3455,3455,3455,3455,0
|
|
20240110,153600,620270515,3455,3455,3455,3455,0
|
|
20240110,153500,620270515,3455,3455,3455,3455,0
|
|
20240110,153400,620270515,3455,3455,3455,3455,0
|
|
20240110,153300,620270515,3455,3455,3455,3455,0
|
|
20240110,153200,620270515,3455,3455,3455,3455,0
|
|
20240110,153100,620270515,3455,3455,3455,3455,0
|
|
20240110,153000,620270515,3455,3455,3455,3455,2319
|
|
20240110,152900,612258370,3455,3455,3455,3455,0
|
|
20240110,152800,612258370,3455,3455,3455,3455,0
|
|
20240110,152700,612258370,3455,3455,3455,3455,0
|
|
20240110,152600,612258370,3455,3455,3455,3455,0
|
|
20240110,152500,612258370,3455,3455,3455,3455,0
|
|
20240110,152400,612258370,3455,3455,3455,3455,0
|
|
20240110,152300,612258370,3455,3455,3455,3455,0
|
|
20240110,152200,612258370,3455,3455,3455,3455,0
|
|
20240110,152100,612258370,3455,3455,3455,3455,0
|
|
20240110,152000,612258370,3455,3455,3455,3455,0
|
|
20240110,151900,612258370,3455,3455,3460,3455,1925
|
|
20240110,151800,605607350,3455,3455,3455,3455,1
|
|
20240110,151700,605603895,3450,3455,3455,3450,340
|
|
20240110,151600,604429510,3450,3450,3450,3450,1145
|
|
20240110,151500,600479260,3455,3455,3455,3455,6
|
|
20240110,151400,600458530,3455,3455,3455,3455,871
|
|
20240110,151300,597449225,3455,3455,3455,3455,1000
|
|
20240110,151200,593994225,3455,3455,3455,3455,0
|
|
20240110,151100,593994225,3455,3450,3455,3450,7
|
|
20240110,151000,593970045,3455,3455,3455,3455,40
|
|
20240110,150900,593831845,3450,3450,3450,3450,0
|
|
20240110,150800,593831845,3450,3450,3450,3450,0
|
|
20240110,150700,593831845,3450,3450,3450,3450,0
|
|
20240110,150600,593831845,3450,3450,3450,3450,1
|
|
20240110,150500,593828395,3450,3455,3455,3450,346
|
|
20240110,150400,592633250,3455,3455,3455,3455,47
|
|
20240110,150300,592470865,3455,3455,3455,3455,214
|
|
20240110,150200,591731495,3455,3455,3455,3455,0
|
|
20240110,150100,591731495,3455,3450,3455,3450,684
|
|
20240110,150000,589371670,3450,3450,3450,3450,0
|
|
20240110,145900,589371670,3450,3445,3450,3445,251
|
|
20240110,145800,588506970,3445,3445,3445,3445,85
|
|
20240110,145700,588214145,3445,3450,3450,3445,81
|
|
20240110,145600,587935095,3445,3450,3450,3445,958
|
|
20240110,145500,584633500,3450,3450,3450,3450,10
|
|
20240110,145400,584599000,3450,3450,3450,3450,21
|
|
20240110,145300,584526550,3445,3445,3445,3445,40
|
|
20240110,145200,584388750,3450,3450,3450,3450,0
|
|
20240110,145100,584388750,3450,3450,3450,3450,532
|
|
20240110,145000,582553350,3450,3450,3450,3450,0
|
|
20240110,144900,582553350,3450,3450,3450,3450,1
|
|
20240110,144800,582549900,3450,3450,3450,3450,0
|
|
20240110,144700,582549900,3450,3450,3450,3450,0
|
|
20240110,144600,582549900,3450,3450,3450,3450,15
|
|
20240110,144500,582498150,3455,3455,3455,3455,0
|
|
20240110,144400,582498150,3455,3455,3455,3455,0
|
|
20240110,144300,582498150,3455,3455,3455,3455,10
|
|
20240110,144200,582463600,3445,3445,3445,3445,1
|
|
20240110,144100,582460155,3445,3445,3445,3445,906
|
|
20240110,144000,579338985,3445,3450,3450,3445,1999
|
|
20240110,143900,572445430,3450,3450,3450,3450,100
|
|
20240110,143800,572100430,3455,3455,3455,3455,0
|
|
20240110,143700,572100430,3455,3455,3455,3455,1
|
|
20240110,143600,572096975,3450,3450,3450,3450,0
|
|
20240110,143500,572096975,3450,3450,3450,3450,25
|
|
20240110,143400,572010725,3450,3445,3450,3445,208
|
|
20240110,143300,571293915,3450,3450,3450,3450,0
|
|
20240110,143200,571293915,3450,3450,3450,3450,25
|
|
20240110,143100,571207665,3450,3450,3450,3450,600
|
|
20240110,143000,569137665,3445,3445,3445,3445,3
|
|
20240110,142900,569127330,3455,3455,3455,3455,3
|
|
20240110,142800,569116965,3455,3455,3455,3455,770
|
|
20240110,142700,566456615,3445,3445,3445,3445,230
|
|
20240110,142600,565664265,3450,3450,3450,3450,50
|
|
20240110,142500,565491765,3445,3445,3445,3445,736
|
|
20240110,142400,562956245,3445,3445,3445,3445,37
|
|
20240110,142300,562828780,3445,3445,3445,3440,2003
|
|
20240110,142200,555938445,3445,3445,3445,3445,8
|
|
20240110,142100,555910885,3445,3445,3445,3445,203
|
|
20240110,142000,555211550,3445,3445,3445,3445,0
|
|
20240110,141900,555211550,3445,3445,3445,3445,2018
|
|
20240110,141800,548259540,3440,3440,3440,3440,0
|
|
20240110,141700,548259540,3440,3440,3440,3440,150
|
|
20240110,141600,547743540,3440,3440,3440,3440,795
|
|
20240110,141500,545008740,3445,3445,3445,3445,0
|
|
20240110,141400,545008740,3445,3440,3445,3440,3689
|
|
20240110,141300,532318530,3445,3445,3445,3445,0
|
|
20240110,141200,532318530,3445,3445,3445,3445,0
|
|
20240110,141100,532318530,3445,3445,3445,3445,1
|
|
20240110,141000,532315085,3445,3445,3445,3445,0
|
|
20240110,140900,532315085,3445,3445,3445,3445,1
|
|
20240110,140800,532311640,3445,3445,3445,3445,0
|
|
20240110,140700,532311640,3445,3445,3445,3445,1
|
|
20240110,140600,532308195,3440,3440,3440,3440,0
|
|
20240110,140500,532308195,3440,3440,3440,3440,2658
|
|
20240110,140400,523164675,3440,3440,3440,3440,2351
|
|
20240110,140300,515077235,3440,3440,3440,3440,4550
|
|
20240110,140200,499425235,3445,3445,3445,3445,1000
|
|
20240110,140100,495980235,3445,3440,3445,3440,73
|
|
20240110,140000,495728775,3445,3445,3445,3445,0
|
|
20240110,135900,495728775,3445,3445,3445,3445,243
|
|
20240110,135800,494891640,3445,3445,3445,3445,928
|
|
20240110,135700,491694680,3445,3445,3445,3445,66
|
|
20240110,135600,491467310,3445,3445,3445,3445,0
|
|
20240110,135500,491467310,3445,3445,3445,3445,100
|
|
20240110,135400,491122810,3445,3450,3450,3445,961
|
|
20240110,135300,487812160,3445,3445,3445,3445,1103
|
|
20240110,135200,484012325,3445,3445,3445,3445,0
|
|
20240110,135100,484012325,3445,3445,3445,3445,4178
|
|
20240110,135000,469619115,3455,3450,3455,3450,312
|
|
20240110,134900,468542655,3450,3450,3450,3450,0
|
|
20240110,134800,468542655,3450,3450,3450,3450,0
|
|
20240110,134700,468542655,3450,3450,3450,3450,0
|
|
20240110,134600,468542655,3450,3450,3450,3450,0
|
|
20240110,134500,468542655,3450,3450,3450,3450,0
|
|
20240110,134400,468542655,3450,3445,3450,3445,351
|
|
20240110,134300,467332455,3445,3445,3445,3445,0
|
|
20240110,134200,467332455,3445,3445,3445,3445,0
|
|
20240110,134100,467332455,3445,3445,3445,3445,500
|
|
20240110,134000,465609955,3445,3445,3445,3445,478
|
|
20240110,133900,463963245,3450,3450,3450,3450,1
|
|
20240110,133800,463959795,3445,3445,3445,3445,454
|
|
20240110,133700,462395765,3455,3455,3455,3455,0
|
|
20240110,133600,462395765,3455,3455,3455,3455,0
|
|
20240110,133500,462395765,3455,3455,3455,3455,0
|
|
20240110,133400,462395765,3455,3455,3455,3455,0
|
|
20240110,133300,462395765,3455,3455,3455,3455,0
|
|
20240110,133200,462395765,3455,3455,3455,3455,0
|
|
20240110,133100,462395765,3455,3455,3455,3455,1
|
|
20240110,133000,462392310,3455,3455,3455,3455,0
|
|
20240110,132900,462392310,3455,3455,3455,3455,20
|
|
20240110,132800,462323210,3455,3455,3455,3455,0
|
|
20240110,132700,462323210,3455,3455,3455,3455,0
|
|
20240110,132600,462323210,3455,3455,3455,3455,0
|
|
20240110,132500,462323210,3455,3445,3455,3445,24
|
|
20240110,132400,462240520,3445,3440,3445,3440,6
|
|
20240110,132300,462219855,3455,3455,3455,3455,0
|
|
20240110,132200,462219855,3455,3455,3455,3455,1
|
|
20240110,132100,462216400,3445,3440,3450,3440,404
|
|
20240110,132000,460825645,3455,3450,3455,3450,300
|
|
20240110,131900,459790595,3450,3450,3450,3450,0
|
|
20240110,131800,459790595,3450,3450,3450,3450,501
|
|
20240110,131700,458062145,3445,3450,3450,3445,141
|
|
20240110,131600,457576395,3445,3445,3445,3445,0
|
|
20240110,131500,457576395,3445,3445,3445,3445,150
|
|
20240110,131400,457059645,3445,3445,3445,3445,50
|
|
20240110,131300,456887395,3450,3450,3450,3450,1
|
|
20240110,131200,456883945,3445,3440,3445,3440,977
|
|
20240110,131100,453522975,3445,3440,3445,3440,91
|
|
20240110,131000,453209495,3440,3440,3440,3440,3473
|
|
20240110,130900,441262375,3440,3450,3450,3440,301
|
|
20240110,130800,440226925,3440,3445,3445,3440,5873
|
|
20240110,130700,420005545,3445,3450,3450,3445,17845
|
|
20240110,130600,358446170,3455,3455,3455,3455,78
|
|
20240110,130500,358176680,3455,3455,3455,3455,200
|
|
20240110,130400,357485680,3455,3455,3455,3455,0
|
|
20240110,130300,357485680,3455,3455,3455,3455,250
|
|
20240110,130200,356621930,3460,3460,3460,3460,0
|
|
20240110,130100,356621930,3460,3460,3460,3460,0
|
|
20240110,130000,356621930,3460,3460,3460,3460,1
|
|
20240110,125900,356618470,3450,3450,3450,3450,145
|
|
20240110,125800,356118220,3455,3455,3455,3455,10
|
|
20240110,125700,356083670,3460,3460,3460,3460,0
|
|
20240110,125600,356083670,3460,3450,3460,3450,16
|
|
20240110,125500,356028460,3455,3455,3455,3455,1000
|
|
20240110,125400,352573460,3455,3455,3455,3455,1000
|
|
20240110,125300,349118460,3455,3455,3455,3455,150
|
|
20240110,125200,348600210,3455,3455,3455,3455,0
|
|
20240110,125100,348600210,3455,3455,3455,3455,0
|
|
20240110,125000,348600210,3455,3455,3455,3455,1000
|
|
20240110,124900,345145210,3460,3460,3460,3460,0
|
|
20240110,124800,345145210,3460,3460,3460,3460,0
|
|
20240110,124700,345145210,3460,3460,3460,3460,2
|
|
20240110,124600,345138290,3455,3455,3455,3455,26
|
|
20240110,124500,345048460,3455,3455,3455,3455,145
|
|
20240110,124400,344547485,3455,3455,3455,3455,0
|
|
20240110,124300,344547485,3455,3460,3460,3455,57
|
|
20240110,124200,344350545,3455,3455,3455,3455,0
|
|
20240110,124100,344350545,3455,3455,3455,3455,0
|
|
20240110,124000,344350545,3455,3455,3455,3455,100
|
|
20240110,123900,344005045,3450,3450,3450,3450,65
|
|
20240110,123800,343780795,3455,3455,3455,3455,405
|
|
20240110,123700,342381520,3465,3465,3465,3465,10
|
|
20240110,123600,342346870,3450,3455,3470,3450,6159
|
|
20240110,123500,321068840,3455,3455,3455,3455,514
|
|
20240110,123400,319292970,3475,3475,3475,3475,1
|
|
20240110,123300,319289495,3475,3475,3475,3475,0
|
|
20240110,123200,319289495,3475,3475,3475,3475,0
|
|
20240110,123100,319289495,3475,3475,3475,3475,0
|
|
20240110,123000,319289495,3475,3475,3475,3475,0
|
|
20240110,122900,319289495,3475,3460,3475,3460,331
|
|
20240110,122800,318144220,3475,3475,3475,3475,0
|
|
20240110,122700,318144220,3475,3475,3475,3475,1
|
|
20240110,122600,318140745,3470,3470,3470,3470,0
|
|
20240110,122500,318140745,3470,3470,3470,3470,0
|
|
20240110,122400,318140745,3470,3470,3470,3470,0
|
|
20240110,122300,318140745,3470,3470,3470,3470,0
|
|
20240110,122200,318140745,3470,3470,3470,3470,0
|
|
20240110,122100,318140745,3470,3470,3470,3470,0
|
|
20240110,122000,318140745,3470,3470,3470,3470,50
|
|
20240110,121900,317967245,3470,3470,3470,3470,20
|
|
20240110,121800,317897845,3460,3460,3460,3460,0
|
|
20240110,121700,317897845,3460,3460,3460,3460,350
|
|
20240110,121600,316686845,3455,3455,3455,3455,0
|
|
20240110,121500,316686845,3455,3455,3455,3455,0
|
|
20240110,121400,316686845,3455,3455,3455,3455,0
|
|
20240110,121300,316686845,3455,3455,3455,3455,0
|
|
20240110,121200,316686845,3455,3455,3455,3455,0
|
|
20240110,121100,316686845,3455,3455,3455,3455,1
|
|
20240110,121000,316683390,3460,3460,3460,3460,235
|
|
20240110,120900,315870290,3460,3460,3460,3460,33
|
|
20240110,120800,315756110,3460,3460,3460,3460,1
|
|
20240110,120700,315752650,3460,3460,3460,3460,100
|
|
20240110,120600,315406650,3460,3460,3460,3460,11
|
|
20240110,120500,315368590,3460,3460,3460,3460,0
|
|
20240110,120400,315368590,3460,3460,3460,3460,9
|
|
20240110,120300,315337450,3470,3470,3470,3470,0
|
|
20240110,120200,315337450,3470,3470,3470,3470,40
|
|
20240110,120100,315198650,3470,3470,3470,3470,0
|
|
20240110,120000,315198650,3470,3470,3470,3470,7
|
|
20240110,115900,315174360,3470,3470,3470,3470,1
|
|
20240110,115800,315170890,3455,3455,3455,3455,216
|
|
20240110,115700,314424610,3455,3455,3455,3455,0
|
|
20240110,115600,314424610,3455,3455,3455,3455,0
|
|
20240110,115500,314424610,3455,3455,3455,3455,0
|
|
20240110,115400,314424610,3455,3455,3455,3455,0
|
|
20240110,115300,314424610,3455,3455,3455,3455,16
|
|
20240110,115200,314369330,3465,3455,3465,3455,520
|
|
20240110,115100,312572530,3465,3465,3465,3465,2
|
|
20240110,115000,312565600,3460,3460,3460,3460,1
|
|
20240110,114900,312562140,3455,3455,3455,3455,0
|
|
20240110,114800,312562140,3455,3455,3455,3455,0
|
|
20240110,114700,312562140,3455,3455,3455,3455,390
|
|
20240110,114600,311214690,3455,3460,3460,3455,1530
|
|
20240110,114500,305928380,3470,3470,3470,3470,0
|
|
20240110,114400,305928380,3470,3470,3470,3470,20
|
|
20240110,114300,305858980,3470,3470,3470,3470,0
|
|
20240110,114200,305858980,3470,3470,3470,3470,0
|
|
20240110,114100,305858980,3470,3470,3470,3470,112
|
|
20240110,114000,305470340,3465,3460,3465,3460,644
|
|
20240110,113900,303242000,3465,3465,3465,3465,0
|
|
20240110,113800,303242000,3465,3465,3465,3465,0
|
|
20240110,113700,303242000,3465,3465,3465,3465,3
|
|
20240110,113600,303231605,3460,3460,3460,3460,736
|
|
20240110,113500,300685045,3460,3460,3460,3460,812
|
|
20240110,113400,297875525,3460,3460,3460,3460,400
|
|
20240110,113300,296491525,3460,3460,3460,3460,0
|
|
20240110,113200,296491525,3460,3460,3460,3460,0
|
|
20240110,113100,296491525,3460,3460,3460,3460,0
|
|
20240110,113000,296491525,3460,3460,3460,3460,0
|
|
20240110,112900,296491525,3460,3460,3460,3460,300
|
|
20240110,112800,295453525,3460,3460,3460,3460,0
|
|
20240110,112700,295453525,3460,3465,3465,3460,560
|
|
20240110,112600,293515670,3465,3465,3465,3465,0
|
|
20240110,112500,293515670,3465,3465,3465,3465,0
|
|
20240110,112400,293515670,3465,3465,3465,3465,106
|
|
20240110,112300,293148380,3465,3465,3465,3465,601
|
|
20240110,112200,291065915,3470,3470,3470,3470,0
|
|
20240110,112100,291065915,3470,3470,3470,3470,0
|
|
20240110,112000,291065915,3470,3470,3470,3470,0
|
|
20240110,111900,291065915,3470,3470,3470,3470,136
|
|
20240110,111800,290593995,3470,3470,3470,3470,858
|
|
20240110,111700,287616735,3470,3470,3470,3470,192
|
|
20240110,111600,286950495,3470,3470,3470,3470,101
|
|
20240110,111500,286600025,3475,3475,3475,3475,11
|
|
20240110,111400,286561800,3490,3490,3490,3490,0
|
|
20240110,111300,286561800,3490,3485,3490,3485,1000
|
|
20240110,111200,283076440,3475,3475,3475,3475,1172
|
|
20240110,111100,279003740,3480,3480,3480,3480,3
|
|
20240110,111000,278993300,3475,3475,3475,3475,0
|
|
20240110,110900,278993300,3475,3475,3475,3475,0
|
|
20240110,110800,278993300,3475,3475,3475,3475,30
|
|
20240110,110700,278889050,3485,3485,3485,3485,2
|
|
20240110,110600,278882080,3485,3485,3485,3485,5
|
|
20240110,110500,278864655,3485,3485,3485,3485,1
|
|
20240110,110400,278861170,3480,3475,3480,3475,51
|
|
20240110,110300,278683695,3475,3475,3475,3475,0
|
|
20240110,110200,278683695,3475,3475,3475,3475,25
|
|
20240110,110100,278596820,3475,3475,3475,3475,100
|
|
20240110,110000,278249320,3480,3480,3480,3480,0
|
|
20240110,105900,278249320,3480,3480,3480,3480,0
|
|
20240110,105800,278249320,3480,3480,3480,3480,0
|
|
20240110,105700,278249320,3480,3480,3480,3480,0
|
|
20240110,105600,278249320,3480,3480,3480,3480,129
|
|
20240110,105500,277800400,3480,3480,3480,3480,68
|
|
20240110,105400,277563760,3485,3480,3485,3480,23
|
|
20240110,105300,277483705,3480,3480,3480,3480,576
|
|
20240110,105200,275479225,3480,3480,3480,3480,0
|
|
20240110,105100,275479225,3480,3480,3480,3480,71
|
|
20240110,105000,275232145,3480,3480,3480,3480,0
|
|
20240110,104900,275232145,3480,3480,3480,3480,1100
|
|
20240110,104800,271404145,3480,3480,3480,3480,214
|
|
20240110,104700,270659425,3490,3490,3490,3480,36
|
|
20240110,104600,270533885,3490,3490,3495,3490,647
|
|
20240110,104500,268275490,3490,3490,3490,3490,0
|
|
20240110,104400,268275490,3490,3490,3490,3490,736
|
|
20240110,104300,265706850,3490,3495,3495,3490,831
|
|
20240110,104200,262806645,3490,3490,3490,3490,439
|
|
20240110,104100,261274535,3490,3490,3490,3490,1
|
|
20240110,104000,261271045,3490,3490,3490,3490,448
|
|
20240110,103900,259707525,3480,3490,3490,3480,333
|
|
20240110,103800,258547355,3485,3485,3485,3485,1
|
|
20240110,103700,258543870,3490,3490,3490,3490,510
|
|
20240110,103600,256763970,3475,3475,3475,3475,0
|
|
20240110,103500,256763970,3475,3475,3490,3475,2067
|
|
20240110,103400,249574635,3490,3490,3490,3490,0
|
|
20240110,103300,249574635,3490,3490,3490,3490,6
|
|
20240110,103200,249553695,3490,3480,3490,3475,4477
|
|
20240110,103100,233944145,3475,3470,3475,3470,5160
|
|
20240110,103000,216017920,3470,3480,3480,3470,1546
|
|
20240110,102900,210649315,3470,3480,3480,3470,149
|
|
20240110,102800,210130845,3470,3480,3480,3465,134
|
|
20240110,102700,209665050,3480,3480,3480,3475,288
|
|
20240110,102600,208664205,3480,3475,3480,3475,199
|
|
20240110,102500,207972670,3475,3475,3475,3475,7
|
|
20240110,102400,207948345,3475,3475,3475,3475,0
|
|
20240110,102300,207948345,3475,3475,3475,3475,4
|
|
20240110,102200,207934445,3475,3470,3475,3470,102
|
|
20240110,102100,207580345,3470,3470,3470,3470,2
|
|
20240110,102000,207573405,3470,3470,3470,3470,35
|
|
20240110,101900,207451955,3470,3470,3470,3470,11
|
|
20240110,101800,207413785,3470,3470,3470,3470,0
|
|
20240110,101700,207413785,3470,3470,3470,3470,11
|
|
20240110,101600,207375615,3470,3470,3470,3470,0
|
|
20240110,101500,207375615,3470,3470,3470,3470,127
|
|
20240110,101400,206934925,3470,3470,3470,3470,0
|
|
20240110,101300,206934925,3470,3470,3470,3470,0
|
|
20240110,101200,206934925,3470,3470,3470,3470,100
|
|
20240110,101100,206587925,3470,3470,3475,3470,552
|
|
20240110,101000,204672465,3470,3470,3470,3470,1390
|
|
20240110,100900,199849165,3465,3465,3465,3465,2
|
|
20240110,100800,199842235,3465,3465,3465,3465,0
|
|
20240110,100700,199842235,3465,3465,3465,3465,18
|
|
20240110,100600,199779865,3470,3470,3470,3470,1
|
|
20240110,100500,199776395,3465,3465,3465,3465,410
|
|
20240110,100400,198355745,3465,3465,3465,3465,8
|
|
20240110,100300,198328025,3465,3465,3465,3465,101
|
|
20240110,100200,197978060,3460,3460,3460,3460,572
|
|
20240110,100100,195998940,3460,3465,3465,3460,2127
|
|
20240110,100000,188636020,3465,3465,3465,3460,820
|
|
20240110,095900,185798335,3465,3465,3465,3465,85
|
|
20240110,095800,185503810,3465,3460,3465,3460,86
|
|
20240110,095700,185206070,3455,3465,3465,3455,234
|
|
20240110,095600,184397100,3455,3465,3465,3455,2200
|
|
20240110,095500,176792985,3465,3465,3465,3465,202
|
|
20240110,095400,176093055,3465,3465,3465,3465,0
|
|
20240110,095300,176093055,3465,3460,3465,3455,309
|
|
20240110,095200,175025130,3465,3465,3465,3465,0
|
|
20240110,095100,175025130,3465,3465,3465,3465,0
|
|
20240110,095000,175025130,3465,3465,3465,3465,1
|
|
20240110,094900,175021665,3465,3455,3465,3455,310
|
|
20240110,094800,173950515,3455,3460,3460,3455,2010
|
|
20240110,094700,167005185,3460,3460,3465,3460,4722
|
|
20240110,094600,150667055,3460,3460,3460,3460,1
|
|
20240110,094500,150663595,3460,3455,3460,3455,537
|
|
20240110,094400,148805660,3450,3455,3455,3450,151
|
|
20240110,094300,148283980,3450,3450,3450,3450,0
|
|
20240110,094200,148283980,3450,3460,3460,3450,283
|
|
20240110,094100,147306200,3450,3460,3460,3450,1844
|
|
20240110,094000,140939000,3460,3460,3460,3460,12
|
|
20240110,093900,140897480,3460,3460,3460,3450,1449
|
|
20240110,093800,135892940,3460,3455,3460,3455,27
|
|
20240110,093700,135799600,3455,3455,3455,3455,4827
|
|
20240110,093600,119122315,3460,3460,3460,3460,100
|
|
20240110,093500,118776315,3460,3460,3460,3460,10
|
|
20240110,093400,118741715,3455,3460,3460,3455,1159
|
|
20240110,093300,114737220,3460,3460,3460,3460,200
|
|
20240110,093200,114045220,3460,3460,3460,3460,0
|
|
20240110,093100,114045220,3460,3460,3460,3460,32
|
|
20240110,093000,113934500,3455,3460,3460,3455,1419
|
|
20240110,092900,109026870,3460,3460,3460,3460,777
|
|
20240110,092800,106338450,3460,3460,3460,3455,1573
|
|
20240110,092700,100897360,3460,3455,3465,3455,416
|
|
20240110,092600,99456995,3460,3460,3460,3460,4184
|
|
20240110,092500,84980355,3465,3470,3470,3465,3590
|
|
20240110,092400,72538625,3470,3470,3470,3470,531
|
|
20240110,092300,70696055,3470,3475,3475,3470,755
|
|
20240110,092200,68076185,3475,3475,3475,3475,1293
|
|
20240110,092100,63583010,3470,3470,3470,3470,380
|
|
20240110,092000,62264410,3475,3475,3475,3475,50
|
|
20240110,091900,62090660,3470,3470,3470,3470,868
|
|
20240110,091800,59078700,3470,3470,3470,3470,0
|
|
20240110,091700,59078700,3470,3470,3470,3470,1978
|
|
20240110,091600,52215040,3475,3475,3475,3475,3000
|
|
20240110,091500,41790040,3470,3470,3475,3470,510
|
|
20240110,091400,40019415,3475,3470,3480,3470,2210
|
|
20240110,091300,32340705,3475,3475,3475,3475,1067
|
|
20240110,091200,28632880,3475,3475,3475,3470,747
|
|
20240110,091100,26037060,3480,3480,3480,3480,721
|
|
20240110,091000,23527980,3480,3490,3490,3480,838
|
|
20240110,090900,20608965,3485,3485,3485,3485,5
|
|
20240110,090800,20591540,3480,3480,3480,3480,453
|
|
20240110,090700,19015100,3480,3480,3480,3480,646
|
|
20240110,090600,16767020,3490,3485,3490,3480,1942
|
|
20240110,090500,9993860,3490,3495,3495,3490,2130
|
|
20240110,090400,2555400,3505,3505,3505,3505,2
|
|
20240110,090300,2548390,3505,3500,3505,3500,14
|
|
20240110,090200,2499385,3505,3510,3510,3505,29
|
|
20240110,090100,2397600,3510,3495,3510,3495,223
|
|
20240110,090000,1618185,3495,3495,3495,3495,363
|