611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190800,624393020,3395,3395,3395,3395,2569
|
|
20240103,190700,624393020,3395,3395,3395,3395,0
|
|
20240103,190600,624393020,3395,3395,3395,3395,0
|
|
20240103,190500,624393020,3395,3395,3395,3395,0
|
|
20240103,190400,624393020,3395,3395,3395,3395,0
|
|
20240103,190300,624393020,3395,3395,3395,3395,0
|
|
20240103,190200,624393020,3395,3395,3395,3395,0
|
|
20240103,190100,624393020,3395,3395,3395,3395,0
|
|
20240103,190000,624393020,3395,3395,3395,3395,0
|
|
20240103,185900,624393020,3395,3395,3395,3395,0
|
|
20240103,185800,624393020,3395,3395,3395,3395,0
|
|
20240103,185700,624393020,3395,3395,3395,3395,0
|
|
20240103,185600,624393020,3395,3395,3395,3395,0
|
|
20240103,185500,624393020,3395,3395,3395,3395,0
|
|
20240103,185400,624393020,3395,3395,3395,3395,0
|
|
20240103,185300,624393020,3395,3395,3395,3395,0
|
|
20240103,185200,624393020,3395,3395,3395,3395,0
|
|
20240103,185100,624393020,3395,3395,3395,3395,0
|
|
20240103,185000,624393020,3395,3395,3395,3395,0
|
|
20240103,184900,624393020,3395,3395,3395,3395,0
|
|
20240103,184800,624393020,3395,3395,3395,3395,0
|
|
20240103,184700,624393020,3395,3395,3395,3395,0
|
|
20240103,184600,624393020,3395,3395,3395,3395,0
|
|
20240103,184500,624393020,3395,3395,3395,3395,0
|
|
20240103,184400,624393020,3395,3395,3395,3395,0
|
|
20240103,184300,624393020,3395,3395,3395,3395,0
|
|
20240103,184200,624393020,3395,3395,3395,3395,0
|
|
20240103,184100,624393020,3395,3395,3395,3395,0
|
|
20240103,184000,624393020,3395,3395,3395,3395,0
|
|
20240103,183900,624393020,3395,3395,3395,3395,0
|
|
20240103,183800,624393020,3395,3395,3395,3395,2569
|
|
20240103,183700,624393020,3395,3395,3395,3395,0
|
|
20240103,183600,624393020,3395,3395,3395,3395,0
|
|
20240103,183500,624393020,3395,3395,3395,3395,0
|
|
20240103,183400,624393020,3395,3395,3395,3395,0
|
|
20240103,183300,624393020,3395,3395,3395,3395,0
|
|
20240103,183200,624393020,3395,3395,3395,3395,0
|
|
20240103,183100,624393020,3395,3395,3395,3395,0
|
|
20240103,183000,624393020,3395,3395,3395,3395,0
|
|
20240103,182900,624393020,3395,3395,3395,3395,0
|
|
20240103,182800,624393020,3395,3395,3395,3395,0
|
|
20240103,182700,624393020,3395,3395,3395,3395,0
|
|
20240103,182600,624393020,3395,3395,3395,3395,0
|
|
20240103,182500,624393020,3395,3395,3395,3395,0
|
|
20240103,182400,624393020,3395,3395,3395,3395,0
|
|
20240103,182300,624393020,3395,3395,3395,3395,0
|
|
20240103,182200,624393020,3395,3395,3395,3395,0
|
|
20240103,182100,624393020,3395,3395,3395,3395,0
|
|
20240103,182000,624393020,3395,3395,3395,3395,0
|
|
20240103,181900,624393020,3395,3395,3395,3395,0
|
|
20240103,181800,624393020,3395,3395,3395,3395,0
|
|
20240103,181700,624393020,3395,3395,3395,3395,0
|
|
20240103,181600,624393020,3395,3395,3395,3395,0
|
|
20240103,181500,624393020,3395,3395,3395,3395,0
|
|
20240103,181400,624393020,3395,3395,3395,3395,0
|
|
20240103,181300,624393020,3395,3395,3395,3395,0
|
|
20240103,181200,624393020,3395,3395,3395,3395,0
|
|
20240103,181100,624393020,3395,3395,3395,3395,0
|
|
20240103,181000,624393020,3395,3395,3395,3395,0
|
|
20240103,180900,624393020,3395,3395,3395,3395,0
|
|
20240103,180800,624393020,3395,3395,3395,3395,2569
|
|
20240103,180700,624393020,3395,3395,3395,3395,0
|
|
20240103,180600,624393020,3395,3395,3395,3395,0
|
|
20240103,180500,624393020,3395,3395,3395,3395,0
|
|
20240103,180400,624393020,3395,3395,3395,3395,0
|
|
20240103,180300,624393020,3395,3395,3395,3395,0
|
|
20240103,180200,624393020,3395,3395,3395,3395,0
|
|
20240103,180100,624393020,3395,3395,3395,3395,0
|
|
20240103,180000,624393020,3395,3395,3395,3395,0
|
|
20240103,175900,624393020,3395,3395,3395,3395,0
|
|
20240103,175800,624393020,3395,3395,3395,3395,0
|
|
20240103,175700,624393020,3395,3395,3395,3395,0
|
|
20240103,175600,624393020,3395,3395,3395,3395,0
|
|
20240103,175500,624393020,3395,3395,3395,3395,0
|
|
20240103,175400,624393020,3395,3395,3395,3395,0
|
|
20240103,175300,624393020,3395,3395,3395,3395,0
|
|
20240103,175200,624393020,3395,3395,3395,3395,0
|
|
20240103,175100,624393020,3395,3395,3395,3395,0
|
|
20240103,175000,624393020,3395,3395,3395,3395,0
|
|
20240103,174900,624393020,3395,3395,3395,3395,0
|
|
20240103,174800,624393020,3395,3395,3395,3395,0
|
|
20240103,174700,624393020,3395,3395,3395,3395,0
|
|
20240103,174600,624393020,3395,3395,3395,3395,0
|
|
20240103,174500,624393020,3395,3395,3395,3395,0
|
|
20240103,174400,624393020,3395,3395,3395,3395,0
|
|
20240103,174300,624393020,3395,3395,3395,3395,0
|
|
20240103,174200,624393020,3395,3395,3395,3395,0
|
|
20240103,174100,624393020,3395,3395,3395,3395,0
|
|
20240103,174000,624393020,3395,3395,3395,3395,0
|
|
20240103,173900,624393020,3395,3395,3395,3395,0
|
|
20240103,173800,624393020,3395,3395,3395,3395,2569
|
|
20240103,173700,624393020,3395,3395,3395,3395,0
|
|
20240103,173600,624393020,3395,3395,3395,3395,0
|
|
20240103,173500,624393020,3395,3395,3395,3395,0
|
|
20240103,173400,624393020,3395,3395,3395,3395,0
|
|
20240103,173300,624393020,3395,3395,3395,3395,0
|
|
20240103,173200,624393020,3395,3395,3395,3395,0
|
|
20240103,173100,624393020,3395,3395,3395,3395,0
|
|
20240103,173000,624393020,3395,3395,3395,3395,0
|
|
20240103,172900,624393020,3395,3395,3395,3395,0
|
|
20240103,172800,624393020,3395,3395,3395,3395,0
|
|
20240103,172700,624393020,3395,3395,3395,3395,0
|
|
20240103,172600,624393020,3395,3395,3395,3395,0
|
|
20240103,172500,624393020,3395,3395,3395,3395,0
|
|
20240103,172400,624393020,3395,3395,3395,3395,0
|
|
20240103,172300,624393020,3395,3395,3395,3395,0
|
|
20240103,172200,624393020,3395,3395,3395,3395,0
|
|
20240103,172100,624393020,3395,3395,3395,3395,0
|
|
20240103,172000,624393020,3395,3395,3395,3395,0
|
|
20240103,171900,624393020,3395,3395,3395,3395,0
|
|
20240103,171800,624393020,3395,3395,3395,3395,0
|
|
20240103,171700,624393020,3395,3395,3395,3395,0
|
|
20240103,171600,624393020,3395,3395,3395,3395,0
|
|
20240103,171500,624393020,3395,3395,3395,3395,0
|
|
20240103,171400,624393020,3395,3395,3395,3395,0
|
|
20240103,171300,624393020,3395,3395,3395,3395,0
|
|
20240103,171200,624393020,3395,3395,3395,3395,0
|
|
20240103,171100,624393020,3395,3395,3395,3395,0
|
|
20240103,171000,624393020,3395,3395,3395,3395,0
|
|
20240103,170900,624393020,3395,3395,3395,3395,0
|
|
20240103,170800,624393020,3395,3395,3395,3395,2569
|
|
20240103,170700,624393020,3395,3395,3395,3395,0
|
|
20240103,170600,624393020,3395,3395,3395,3395,0
|
|
20240103,170500,624393020,3395,3395,3395,3395,0
|
|
20240103,170400,624393020,3395,3395,3395,3395,0
|
|
20240103,170300,624393020,3395,3395,3395,3395,0
|
|
20240103,170200,624393020,3395,3395,3395,3395,0
|
|
20240103,170100,624393020,3395,3395,3395,3395,0
|
|
20240103,170000,624393020,3395,3395,3395,3395,0
|
|
20240103,165900,624393020,3395,3395,3395,3395,0
|
|
20240103,165800,624393020,3395,3395,3395,3395,0
|
|
20240103,165700,624393020,3395,3395,3395,3395,0
|
|
20240103,165600,624393020,3395,3395,3395,3395,0
|
|
20240103,165500,624393020,3395,3395,3395,3395,0
|
|
20240103,165400,624393020,3395,3395,3395,3395,0
|
|
20240103,165300,624393020,3395,3395,3395,3395,0
|
|
20240103,165200,624393020,3395,3395,3395,3395,0
|
|
20240103,165100,624393020,3395,3395,3395,3395,0
|
|
20240103,165000,624393020,3395,3395,3395,3395,0
|
|
20240103,164900,624393020,3395,3395,3395,3395,0
|
|
20240103,164800,624393020,3395,3395,3395,3395,0
|
|
20240103,164700,624393020,3395,3395,3395,3395,0
|
|
20240103,164600,624393020,3395,3395,3395,3395,0
|
|
20240103,164500,624393020,3395,3395,3395,3395,0
|
|
20240103,164400,624393020,3395,3395,3395,3395,0
|
|
20240103,164300,624393020,3395,3395,3395,3395,0
|
|
20240103,164200,624393020,3395,3395,3395,3395,0
|
|
20240103,164100,624393020,3395,3395,3395,3395,0
|
|
20240103,164000,624393020,3395,3395,3395,3395,0
|
|
20240103,163900,624393020,3395,3395,3395,3395,0
|
|
20240103,163800,624393020,3395,3395,3395,3395,2569
|
|
20240103,163700,624393020,3395,3395,3395,3395,0
|
|
20240103,163600,624393020,3395,3395,3395,3395,0
|
|
20240103,163500,624393020,3395,3395,3395,3395,0
|
|
20240103,163400,624393020,3395,3395,3395,3395,0
|
|
20240103,163300,624393020,3395,3395,3395,3395,0
|
|
20240103,163200,624393020,3395,3395,3395,3395,0
|
|
20240103,163100,624393020,3395,3395,3395,3395,0
|
|
20240103,163000,624393020,3395,3395,3395,3395,0
|
|
20240103,162900,624393020,3395,3395,3395,3395,0
|
|
20240103,162800,624393020,3395,3395,3395,3395,0
|
|
20240103,162700,624393020,3395,3395,3395,3395,0
|
|
20240103,162600,624393020,3395,3395,3395,3395,0
|
|
20240103,162500,624393020,3395,3395,3395,3395,0
|
|
20240103,162400,624393020,3395,3395,3395,3395,0
|
|
20240103,162300,624393020,3395,3395,3395,3395,0
|
|
20240103,162200,624393020,3395,3395,3395,3395,0
|
|
20240103,162100,624393020,3395,3395,3395,3395,0
|
|
20240103,162000,624393020,3395,3395,3395,3395,0
|
|
20240103,161900,624393020,3395,3395,3395,3395,0
|
|
20240103,161800,624393020,3395,3395,3395,3395,0
|
|
20240103,161700,624393020,3395,3395,3395,3395,0
|
|
20240103,161600,624393020,3395,3395,3395,3395,0
|
|
20240103,161500,624393020,3395,3395,3395,3395,0
|
|
20240103,161400,624393020,3395,3395,3395,3395,0
|
|
20240103,161300,624393020,3395,3395,3395,3395,0
|
|
20240103,161200,624393020,3395,3395,3395,3395,0
|
|
20240103,161100,624393020,3395,3395,3395,3395,0
|
|
20240103,161000,624393020,3395,3395,3395,3395,0
|
|
20240103,160900,624393020,3395,3395,3395,3395,0
|
|
20240103,160800,624393020,3395,3395,3395,3395,2569
|
|
20240103,160700,624393020,3395,3395,3395,3395,0
|
|
20240103,160600,624393020,3395,3395,3395,3395,0
|
|
20240103,160500,624393020,3395,3395,3395,3395,0
|
|
20240103,160400,624393020,3395,3395,3395,3395,0
|
|
20240103,160300,624393020,3395,3395,3395,3395,0
|
|
20240103,160200,624393020,3395,3395,3395,3395,0
|
|
20240103,160100,624393020,3395,3395,3395,3395,0
|
|
20240103,160000,624393020,3395,3395,3395,3395,0
|
|
20240103,155900,624393020,3395,3395,3395,3395,0
|
|
20240103,155800,624393020,3395,3395,3395,3395,0
|
|
20240103,155700,624393020,3395,3395,3395,3395,0
|
|
20240103,155600,624393020,3395,3395,3395,3395,0
|
|
20240103,155500,624393020,3395,3395,3395,3395,0
|
|
20240103,155400,624393020,3395,3395,3395,3395,0
|
|
20240103,155300,624393020,3395,3395,3395,3395,0
|
|
20240103,155200,624393020,3395,3395,3395,3395,0
|
|
20240103,155100,624393020,3395,3395,3395,3395,0
|
|
20240103,155000,624393020,3395,3395,3395,3395,0
|
|
20240103,154900,624393020,3395,3395,3395,3395,0
|
|
20240103,154800,624393020,3395,3395,3395,3395,0
|
|
20240103,154700,624393020,3395,3395,3395,3395,0
|
|
20240103,154600,624393020,3395,3395,3395,3395,0
|
|
20240103,154500,624393020,3395,3395,3395,3395,0
|
|
20240103,154400,624393020,3395,3395,3395,3395,0
|
|
20240103,154300,624393020,3395,3395,3395,3395,0
|
|
20240103,154200,624393020,3395,3395,3395,3395,0
|
|
20240103,154100,624393020,3395,3395,3395,3395,0
|
|
20240103,154000,624393020,3395,3395,3395,3395,0
|
|
20240103,153900,624393020,3395,3395,3395,3395,0
|
|
20240103,153800,624393020,3395,3395,3395,3395,2569
|
|
20240103,153700,624393020,3395,3395,3395,3395,0
|
|
20240103,153600,624393020,3395,3395,3395,3395,0
|
|
20240103,153500,624393020,3395,3395,3395,3395,0
|
|
20240103,153400,624393020,3395,3395,3395,3395,0
|
|
20240103,153300,624393020,3395,3395,3395,3395,0
|
|
20240103,153200,624393020,3395,3395,3395,3395,0
|
|
20240103,153100,624393020,3395,3395,3395,3395,0
|
|
20240103,153000,624393020,3395,3395,3395,3395,2569
|
|
20240103,152900,615671265,3395,3395,3395,3395,0
|
|
20240103,152800,615671265,3395,3395,3395,3395,0
|
|
20240103,152700,615671265,3395,3395,3395,3395,0
|
|
20240103,152600,615671265,3395,3395,3395,3395,0
|
|
20240103,152500,615671265,3395,3395,3395,3395,0
|
|
20240103,152400,615671265,3395,3395,3395,3395,0
|
|
20240103,152300,615671265,3395,3395,3395,3395,0
|
|
20240103,152200,615671265,3395,3395,3395,3395,0
|
|
20240103,152100,615671265,3395,3395,3395,3395,0
|
|
20240103,152000,615671265,3395,3395,3395,3395,0
|
|
20240103,151900,615671265,3395,3390,3395,3390,857
|
|
20240103,151800,612765940,3395,3395,3395,3395,507
|
|
20240103,151700,611044675,3395,3390,3395,3390,94
|
|
20240103,151600,610725565,3390,3390,3390,3390,1
|
|
20240103,151500,610722175,3390,3390,3390,3390,26
|
|
20240103,151400,610634035,3390,3390,3395,3385,490
|
|
20240103,151300,608972870,3390,3390,3390,3390,729
|
|
20240103,151200,606501560,3390,3390,3390,3390,352
|
|
20240103,151100,605308280,3390,3390,3390,3390,501
|
|
20240103,151000,603609890,3390,3390,3390,3390,1253
|
|
20240103,150900,599362220,3390,3390,3390,3390,0
|
|
20240103,150800,599362220,3390,3390,3390,3390,140
|
|
20240103,150700,598887620,3390,3390,3390,3390,1
|
|
20240103,150600,598884230,3390,3390,3390,3390,652
|
|
20240103,150500,596673950,3390,3390,3390,3390,1615
|
|
20240103,150400,591199100,3390,3390,3390,3390,10
|
|
20240103,150300,591165200,3390,3390,3390,3390,1
|
|
20240103,150200,591161810,3395,3390,3395,3390,1551
|
|
20240103,150100,585903915,3390,3390,3390,3390,566
|
|
20240103,150000,583985175,3390,3390,3390,3390,387
|
|
20240103,145900,582673245,3390,3390,3390,3385,386
|
|
20240103,145800,581365405,3390,3390,3390,3390,414
|
|
20240103,145700,579961945,3390,3390,3390,3390,213
|
|
20240103,145600,579239875,3390,3390,3390,3385,59
|
|
20240103,145500,579040070,3390,3390,3390,3385,105
|
|
20240103,145400,578684125,3390,3395,3395,3385,334
|
|
20240103,145300,577552325,3390,3395,3395,3390,20
|
|
20240103,145200,577484475,3395,3390,3395,3390,917
|
|
20240103,145100,574375840,3390,3385,3390,3385,10
|
|
20240103,145000,574341945,3390,3390,3390,3390,24
|
|
20240103,144900,574260585,3385,3395,3395,3385,5287
|
|
20240103,144800,556338115,3390,3395,3395,3390,74
|
|
20240103,144700,556087215,3395,3390,3395,3390,10
|
|
20240103,144600,556053270,3395,3395,3395,3395,28
|
|
20240103,144500,555958210,3390,3395,3395,3390,137
|
|
20240103,144400,555493695,3390,3395,3395,3390,1209
|
|
20240103,144300,551395140,3395,3395,3395,3395,8
|
|
20240103,144200,551367980,3395,3395,3395,3395,9
|
|
20240103,144100,551337425,3395,3395,3395,3395,20
|
|
20240103,144000,551269525,3400,3400,3400,3400,17
|
|
20240103,143900,551211725,3400,3400,3400,3400,8
|
|
20240103,143800,551184525,3400,3400,3400,3400,15
|
|
20240103,143700,551133525,3390,3400,3400,3390,1008
|
|
20240103,143600,547716325,3400,3395,3400,3395,52
|
|
20240103,143500,547539570,3400,3395,3400,3395,51
|
|
20240103,143400,547366340,3395,3400,3400,3395,24
|
|
20240103,143300,547284815,3395,3400,3400,3395,18
|
|
20240103,143200,547223665,3400,3390,3400,3390,141
|
|
20240103,143100,546744980,3395,3395,3400,3395,2218
|
|
20240103,143000,539214860,3400,3400,3400,3400,21
|
|
20240103,142900,539143460,3395,3400,3400,3395,2095
|
|
20240103,142800,532030895,3400,3400,3400,3400,163
|
|
20240103,142700,531476695,3400,3400,3400,3400,8
|
|
20240103,142600,531449495,3400,3400,3400,3400,9
|
|
20240103,142500,531418895,3400,3400,3400,3400,20
|
|
20240103,142400,531350895,3400,3400,3400,3400,9
|
|
20240103,142300,531320295,3400,3400,3400,3400,17
|
|
20240103,142200,531262495,3400,3395,3400,3395,89
|
|
20240103,142100,530960335,3395,3395,3395,3395,8
|
|
20240103,142000,530933175,3400,3395,3400,3395,18
|
|
20240103,141900,530871980,3390,3400,3400,3390,74
|
|
20240103,141800,530621040,3400,3400,3400,3400,9
|
|
20240103,141700,530590440,3400,3400,3400,3400,8
|
|
20240103,141600,530563240,3400,3400,3400,3400,9
|
|
20240103,141500,530532640,3400,3400,3400,3400,17
|
|
20240103,141400,530474840,3400,3395,3400,3395,18
|
|
20240103,141300,530413690,3395,3400,3400,3395,19
|
|
20240103,141200,530349140,3400,3400,3400,3400,14
|
|
20240103,141100,530301540,3400,3400,3400,3400,17
|
|
20240103,141000,530243740,3395,3400,3400,3395,9
|
|
20240103,140900,530213145,3400,3400,3400,3400,9
|
|
20240103,140800,530182545,3400,3400,3400,3400,8
|
|
20240103,140700,530155345,3400,3395,3400,3395,67
|
|
20240103,140600,529927835,3395,3395,3395,3395,16
|
|
20240103,140500,529873515,3395,3390,3395,3390,42
|
|
20240103,140400,529730945,3385,3390,3390,3385,1251
|
|
20240103,140300,525490955,3395,3395,3395,3395,32
|
|
20240103,140200,525382315,3400,3400,3400,3400,1
|
|
20240103,140100,525378915,3395,3395,3395,3395,22
|
|
20240103,140000,525304225,3400,3400,3400,3400,1
|
|
20240103,135900,525300825,3395,3395,3395,3395,26
|
|
20240103,135800,525212555,3395,3395,3395,3395,20
|
|
20240103,135700,525144655,3395,3395,3395,3395,9
|
|
20240103,135600,525114100,3395,3395,3395,3395,17
|
|
20240103,135500,525056385,3395,3395,3395,3395,8
|
|
20240103,135400,525029225,3395,3395,3395,3395,8
|
|
20240103,135300,525002065,3395,3395,3395,3395,110
|
|
20240103,135200,524628615,3390,3390,3390,3385,6959
|
|
20240103,135100,501067025,3395,3395,3395,3395,45
|
|
20240103,135000,500914250,3395,3395,3395,3395,9
|
|
20240103,134900,500883695,3395,3395,3395,3395,12
|
|
20240103,134800,500842955,3395,3395,3395,3395,8
|
|
20240103,134700,500815795,3395,3395,3395,3395,48
|
|
20240103,134600,500652835,3400,3400,3400,3400,0
|
|
20240103,134500,500652835,3400,3400,3400,3400,20
|
|
20240103,134400,500584835,3400,3400,3400,3400,50
|
|
20240103,134300,500414835,3400,3385,3400,3385,12
|
|
20240103,134200,500374095,3400,3400,3400,3400,8
|
|
20240103,134100,500346895,3400,3400,3400,3400,17
|
|
20240103,134000,500289095,3385,3400,3400,3385,5750
|
|
20240103,133900,480800175,3400,3400,3400,3400,19
|
|
20240103,133800,480735575,3400,3400,3400,3400,9
|
|
20240103,133700,480704975,3400,3400,3400,3400,8
|
|
20240103,133600,480677775,3400,3400,3400,3400,17
|
|
20240103,133500,480619975,3400,3400,3400,3400,8
|
|
20240103,133400,480592775,3400,3395,3400,3395,1018
|
|
20240103,133300,477136575,3395,3395,3395,3395,0
|
|
20240103,133200,477136575,3395,3395,3395,3395,3964
|
|
20240103,133100,463678795,3400,3400,3400,3400,16
|
|
20240103,133000,463624395,3395,3400,3400,3395,609
|
|
20240103,132900,461556795,3400,3400,3400,3400,246
|
|
20240103,132800,460720395,3405,3405,3405,3405,0
|
|
20240103,132700,460720395,3405,3405,3405,3405,0
|
|
20240103,132600,460720395,3405,3405,3405,3405,8
|
|
20240103,132500,460693155,3400,3400,3400,3400,78
|
|
20240103,132400,460427955,3400,3400,3400,3400,247
|
|
20240103,132300,459588155,3400,3400,3400,3400,8
|
|
20240103,132200,459560955,3405,3405,3405,3405,9
|
|
20240103,132100,459530310,3405,3400,3405,3400,221
|
|
20240103,132000,458778870,3400,3400,3400,3395,3602
|
|
20240103,131900,446538105,3405,3405,3405,3405,1059
|
|
20240103,131800,442932210,3405,3410,3410,3405,230
|
|
20240103,131700,442148510,3405,3400,3405,3400,73
|
|
20240103,131600,441900095,3410,3410,3410,3410,5
|
|
20240103,131500,441883045,3410,3410,3410,3410,0
|
|
20240103,131400,441883045,3410,3410,3410,3410,1
|
|
20240103,131300,441879635,3405,3405,3405,3405,61
|
|
20240103,131200,441671930,3405,3405,3405,3405,0
|
|
20240103,131100,441671930,3405,3405,3405,3405,0
|
|
20240103,131000,441671930,3405,3405,3405,3405,0
|
|
20240103,130900,441671930,3405,3405,3405,3405,0
|
|
20240103,130800,441671930,3405,3405,3405,3405,300
|
|
20240103,130700,440650430,3405,3405,3405,3405,317
|
|
20240103,130600,439571045,3405,3405,3405,3405,8
|
|
20240103,130500,439543805,3405,3405,3405,3405,397
|
|
20240103,130400,438192020,3405,3405,3405,3405,9
|
|
20240103,130300,438161375,3405,3405,3405,3405,20
|
|
20240103,130200,438093275,3405,3405,3405,3400,315
|
|
20240103,130100,437021600,3405,3405,3405,3405,12
|
|
20240103,130000,436980740,3405,3405,3405,3405,208
|
|
20240103,125900,436272500,3405,3405,3405,3405,259
|
|
20240103,125800,435390605,3405,3405,3405,3405,9
|
|
20240103,125700,435359960,3405,3405,3405,3405,37
|
|
20240103,125600,435233975,3405,3400,3405,3400,13
|
|
20240103,125500,435189735,3405,3405,3405,3405,11
|
|
20240103,125400,435152280,3405,3405,3405,3405,58
|
|
20240103,125300,434954790,3405,3405,3405,3405,12
|
|
20240103,125200,434913930,3405,3405,3405,3405,31
|
|
20240103,125100,434808375,3405,3405,3405,3400,25
|
|
20240103,125000,434723300,3405,3400,3405,3400,64
|
|
20240103,124900,434505645,3400,3400,3400,3400,18
|
|
20240103,124800,434444445,3395,3400,3400,3395,358
|
|
20240103,124700,433228940,3400,3405,3405,3400,166
|
|
20240103,124600,432664535,3400,3400,3400,3400,0
|
|
20240103,124500,432664535,3400,3400,3400,3400,0
|
|
20240103,124400,432664535,3400,3400,3400,3400,12
|
|
20240103,124300,432623735,3400,3400,3400,3400,66
|
|
20240103,124200,432399335,3405,3405,3405,3405,0
|
|
20240103,124100,432399335,3405,3405,3405,3405,0
|
|
20240103,124000,432399335,3405,3405,3405,3405,0
|
|
20240103,123900,432399335,3405,3405,3405,3405,0
|
|
20240103,123800,432399335,3405,3405,3405,3405,0
|
|
20240103,123700,432399335,3405,3405,3405,3405,0
|
|
20240103,123600,432399335,3405,3405,3405,3405,0
|
|
20240103,123500,432399335,3405,3405,3405,3405,0
|
|
20240103,123400,432399335,3405,3405,3405,3405,0
|
|
20240103,123300,432399335,3405,3405,3405,3405,0
|
|
20240103,123200,432399335,3405,3405,3405,3405,16
|
|
20240103,123100,432344855,3400,3400,3400,3400,0
|
|
20240103,123000,432344855,3400,3400,3400,3400,227
|
|
20240103,122900,431573055,3405,3405,3405,3405,0
|
|
20240103,122800,431573055,3405,3405,3405,3405,0
|
|
20240103,122700,431573055,3405,3405,3405,3405,45
|
|
20240103,122600,431419830,3405,3405,3405,3405,2
|
|
20240103,122500,431413020,3405,3405,3405,3405,5
|
|
20240103,122400,431395995,3405,3405,3405,3405,0
|
|
20240103,122300,431395995,3405,3400,3405,3400,37
|
|
20240103,122200,431270150,3405,3405,3405,3405,18
|
|
20240103,122100,431208860,3405,3405,3405,3405,25
|
|
20240103,122000,431123735,3390,3390,3390,3390,20
|
|
20240103,121900,431055935,3405,3405,3405,3405,5
|
|
20240103,121800,431038910,3405,3400,3405,3400,594
|
|
20240103,121700,429019305,3395,3410,3410,3385,4145
|
|
20240103,121600,414968250,3405,3405,3405,3405,140
|
|
20240103,121500,414491550,3405,3405,3405,3405,9
|
|
20240103,121400,414460905,3405,3405,3405,3405,14
|
|
20240103,121300,414413235,3405,3400,3405,3390,2152
|
|
20240103,121200,407110215,3405,3405,3405,3405,8
|
|
20240103,121100,407082975,3405,3405,3405,3405,9
|
|
20240103,121000,407052330,3395,3405,3405,3395,2518
|
|
20240103,120900,398491900,3405,3410,3410,3405,1009
|
|
20240103,120800,395056210,3410,3410,3410,3410,21
|
|
20240103,120700,394984600,3410,3410,3410,3410,11
|
|
20240103,120600,394947090,3410,3410,3410,3410,425
|
|
20240103,120500,393497840,3410,3410,3410,3410,0
|
|
20240103,120400,393497840,3410,3410,3410,3410,0
|
|
20240103,120300,393497840,3410,3410,3410,3410,351
|
|
20240103,120200,392300930,3415,3415,3415,3415,0
|
|
20240103,120100,392300930,3415,3415,3415,3415,0
|
|
20240103,120000,392300930,3415,3415,3415,3415,29
|
|
20240103,115900,392201895,3415,3415,3415,3415,60
|
|
20240103,115800,391996995,3415,3415,3415,3415,9
|
|
20240103,115700,391966260,3415,3415,3415,3415,0
|
|
20240103,115600,391966260,3415,3415,3415,3415,15
|
|
20240103,115500,391915035,3415,3410,3415,3410,22
|
|
20240103,115400,391839910,3415,3415,3415,3415,0
|
|
20240103,115300,391839910,3415,3410,3415,3410,7
|
|
20240103,115200,391816030,3410,3410,3410,3410,6
|
|
20240103,115100,391795570,3415,3415,3415,3415,0
|
|
20240103,115000,391795570,3415,3415,3415,3415,0
|
|
20240103,114900,391795570,3415,3415,3415,3415,30
|
|
20240103,114800,391693120,3415,3415,3415,3415,0
|
|
20240103,114700,391693120,3415,3415,3415,3415,0
|
|
20240103,114600,391693120,3415,3415,3415,3415,0
|
|
20240103,114500,391693120,3415,3415,3415,3415,0
|
|
20240103,114400,391693120,3415,3415,3415,3415,30
|
|
20240103,114300,391590670,3415,3415,3415,3415,1
|
|
20240103,114200,391587255,3415,3420,3420,3415,308
|
|
20240103,114100,390535420,3420,3415,3420,3415,239
|
|
20240103,114000,389719230,3415,3410,3415,3410,330
|
|
20240103,113900,388593925,3410,3410,3410,3410,1
|
|
20240103,113800,388590515,3405,3410,3410,3405,1017
|
|
20240103,113700,385127545,3410,3410,3410,3410,8
|
|
20240103,113600,385100265,3410,3410,3410,3410,35
|
|
20240103,113500,384980915,3410,3410,3410,3410,101
|
|
20240103,113400,384636505,3410,3410,3410,3410,9
|
|
20240103,113300,384605815,3410,3410,3410,3410,16
|
|
20240103,113200,384551255,3405,3410,3410,3405,12
|
|
20240103,113100,384510350,3410,3415,3415,3405,1099
|
|
20240103,113000,380767405,3415,3415,3415,3410,20
|
|
20240103,112900,380699135,3415,3415,3415,3415,26
|
|
20240103,112800,380610345,3415,3415,3415,3410,1015
|
|
20240103,112700,377149150,3410,3410,3415,3410,133
|
|
20240103,112600,376695575,3410,3415,3415,3410,13
|
|
20240103,112500,376651205,3415,3410,3415,3410,13
|
|
20240103,112400,376606835,3415,3410,3415,3410,13
|
|
20240103,112300,376562455,3415,3415,3415,3415,30
|
|
20240103,112200,376460005,3415,3415,3420,3415,180
|
|
20240103,112100,375845300,3415,3415,3415,3415,1
|
|
20240103,112000,375841885,3415,3415,3415,3415,0
|
|
20240103,111900,375841885,3415,3415,3415,3415,0
|
|
20240103,111800,375841885,3415,3415,3415,3415,0
|
|
20240103,111700,375841885,3415,3415,3415,3415,1
|
|
20240103,111600,375838470,3420,3420,3420,3420,0
|
|
20240103,111500,375838470,3420,3420,3420,3420,0
|
|
20240103,111400,375838470,3420,3420,3420,3420,0
|
|
20240103,111300,375838470,3420,3420,3420,3420,0
|
|
20240103,111200,375838470,3420,3420,3420,3420,0
|
|
20240103,111100,375838470,3420,3420,3420,3420,2
|
|
20240103,111000,375831630,3415,3415,3420,3415,441
|
|
20240103,110900,374325160,3420,3420,3420,3420,1
|
|
20240103,110800,374321740,3420,3420,3420,3420,0
|
|
20240103,110700,374321740,3420,3420,3420,3420,0
|
|
20240103,110600,374321740,3420,3420,3420,3420,1
|
|
20240103,110500,374318320,3415,3410,3415,3410,288
|
|
20240103,110400,373334935,3415,3415,3415,3415,9
|
|
20240103,110300,373304200,3415,3415,3415,3415,8
|
|
20240103,110200,373276880,3415,3415,3415,3415,8
|
|
20240103,110100,373249560,3415,3410,3415,3405,535
|
|
20240103,110000,371426355,3410,3415,3415,3410,111
|
|
20240103,105900,371047800,3415,3415,3415,3415,167
|
|
20240103,105800,370477495,3415,3415,3415,3415,31
|
|
20240103,105700,370371630,3415,3415,3415,3415,63
|
|
20240103,105600,370156485,3410,3410,3410,3410,1
|
|
20240103,105500,370153075,3410,3410,3410,3410,1
|
|
20240103,105400,370149665,3415,3415,3415,3415,500
|
|
20240103,105300,368442165,3410,3410,3410,3410,216
|
|
20240103,105200,367705605,3410,3410,3410,3410,19
|
|
20240103,105100,367640815,3410,3415,3415,3410,21
|
|
20240103,105000,367569115,3410,3410,3410,3410,0
|
|
20240103,104900,367569115,3410,3410,3410,3410,27
|
|
20240103,104800,367477045,3410,3410,3410,3410,0
|
|
20240103,104700,367477045,3410,3410,3410,3410,0
|
|
20240103,104600,367477045,3410,3415,3415,3410,4
|
|
20240103,104500,367463400,3410,3410,3410,3410,1
|
|
20240103,104400,367459990,3410,3410,3410,3410,13
|
|
20240103,104300,367415660,3410,3410,3410,3410,0
|
|
20240103,104200,367415660,3410,3410,3410,3410,0
|
|
20240103,104100,367415660,3410,3410,3410,3410,7
|
|
20240103,104000,367391790,3410,3410,3410,3410,1
|
|
20240103,103900,367388380,3415,3415,3415,3415,0
|
|
20240103,103800,367388380,3415,3415,3415,3415,9
|
|
20240103,103700,367357645,3415,3415,3415,3415,0
|
|
20240103,103600,367357645,3415,3415,3415,3415,1
|
|
20240103,103500,367354230,3410,3405,3410,3405,136
|
|
20240103,103400,366890705,3405,3405,3405,3405,17
|
|
20240103,103300,366832820,3405,3405,3405,3405,8
|
|
20240103,103200,366805580,3405,3405,3405,3405,159
|
|
20240103,103100,366264185,3400,3405,3405,3400,11
|
|
20240103,103000,366226745,3405,3405,3405,3405,11
|
|
20240103,102900,366189290,3405,3405,3405,3405,17
|
|
20240103,102800,366131405,3405,3405,3405,3405,8
|
|
20240103,102700,366104165,3400,3405,3405,3400,20
|
|
20240103,102600,366036115,3405,3405,3405,3405,9
|
|
20240103,102500,366005470,3405,3400,3405,3400,287
|
|
20240103,102400,365029630,3410,3410,3410,3410,17
|
|
20240103,102300,364971660,3410,3410,3410,3410,9
|
|
20240103,102200,364940970,3410,3410,3410,3410,9
|
|
20240103,102100,364910280,3410,3410,3410,3410,300
|
|
20240103,102000,363887280,3410,3405,3410,3400,38
|
|
20240103,101900,363757985,3410,3405,3410,3405,24
|
|
20240103,101800,363676220,3405,3400,3405,3400,5984
|
|
20240103,101700,343330515,3400,3400,3400,3400,30
|
|
20240103,101600,343228515,3395,3395,3395,3395,438
|
|
20240103,101500,341741505,3395,3395,3395,3395,28
|
|
20240103,101400,341646445,3400,3400,3400,3400,0
|
|
20240103,101300,341646445,3400,3395,3400,3385,2935
|
|
20240103,101200,331687670,3385,3395,3395,3385,293
|
|
20240103,101100,330695695,3395,3390,3395,3390,3272
|
|
20240103,101000,319602670,3395,3395,3395,3395,230
|
|
20240103,100900,318821820,3400,3400,3400,3395,24
|
|
20240103,100800,318740225,3395,3395,3395,3395,5
|
|
20240103,100700,318723250,3395,3395,3395,3395,105
|
|
20240103,100600,318366775,3390,3390,3390,3390,118
|
|
20240103,100500,317966755,3385,3385,3390,3385,3891
|
|
20240103,100400,304784215,3390,3395,3395,3390,9382
|
|
20240103,100300,272970760,3395,3395,3395,3395,19
|
|
20240103,100200,272906255,3400,3400,3400,3400,20
|
|
20240103,100100,272838255,3395,3400,3400,3395,5
|
|
20240103,100000,272821270,3400,3400,3400,3400,1
|
|
20240103,095900,272817870,3395,3395,3395,3395,0
|
|
20240103,095800,272817870,3395,3400,3400,3395,1250
|
|
20240103,095700,268572870,3400,3400,3400,3395,1648
|
|
20240103,095600,262977260,3410,3410,3410,3410,82
|
|
20240103,095500,262697640,3410,3410,3410,3410,0
|
|
20240103,095400,262697640,3410,3395,3410,3395,360
|
|
20240103,095300,261474540,3395,3395,3395,3395,390
|
|
20240103,095200,260150490,3395,3395,3400,3395,3929
|
|
20240103,095100,246802075,3395,3395,3395,3395,500
|
|
20240103,095000,245104575,3400,3400,3400,3400,32
|
|
20240103,094900,244995775,3400,3410,3410,3400,4425
|
|
20240103,094800,229948435,3405,3405,3405,3405,526
|
|
20240103,094700,228157405,3410,3410,3410,3410,0
|
|
20240103,094600,228157405,3410,3405,3410,3405,247
|
|
20240103,094500,227316365,3410,3405,3410,3405,1407
|
|
20240103,094400,222525505,3400,3400,3400,3400,821
|
|
20240103,094300,219734105,3405,3405,3405,3405,1125
|
|
20240103,094200,215903480,3410,3410,3410,3410,10
|
|
20240103,094100,215869380,3410,3410,3410,3410,40
|
|
20240103,094000,215732980,3405,3410,3410,3405,324
|
|
20240103,093900,214629465,3410,3410,3410,3410,16
|
|
20240103,093800,214574905,3405,3410,3410,3405,73
|
|
20240103,093700,214326305,3410,3410,3410,3410,1004
|
|
20240103,093600,210902665,3405,3405,3405,3405,589
|
|
20240103,093500,208897120,3405,3405,3405,3405,0
|
|
20240103,093400,208897120,3405,3410,3410,3405,357
|
|
20240103,093300,207680090,3410,3410,3410,3405,2972
|
|
20240103,093200,197555570,3410,3410,3410,3410,38
|
|
20240103,093100,197425990,3405,3405,3405,3405,1000
|
|
20240103,093000,194020990,3410,3410,3410,3410,619
|
|
20240103,092900,191910200,3410,3415,3415,3410,1421
|
|
20240103,092800,187060430,3420,3420,3420,3420,2
|
|
20240103,092700,187053590,3410,3410,3410,3410,1500
|
|
20240103,092600,181938590,3410,3410,3410,3410,994
|
|
20240103,092500,178549050,3410,3410,3410,3410,146
|
|
20240103,092400,178051190,3410,3410,3410,3410,1100
|
|
20240103,092300,174300190,3420,3420,3420,3420,0
|
|
20240103,092200,174300190,3420,3425,3425,3410,63
|
|
20240103,092100,174084970,3415,3410,3425,3410,88
|
|
20240103,092000,173784800,3410,3410,3410,3410,200
|
|
20240103,091900,173102800,3410,3410,3410,3410,0
|
|
20240103,091800,173102800,3410,3405,3410,3405,103
|
|
20240103,091700,172751575,3405,3405,3405,3405,1620
|
|
20240103,091600,167235475,3400,3400,3400,3400,337
|
|
20240103,091500,166089675,3400,3400,3400,3395,701
|
|
20240103,091400,163708790,3395,3395,3395,3385,2711
|
|
20240103,091300,154505045,3395,3380,3395,3375,12320
|
|
20240103,091200,112801515,3390,3395,3395,3375,10333
|
|
20240103,091100,77862775,3395,3395,3395,3395,312
|
|
20240103,091000,76803535,3395,3405,3405,3395,337
|
|
20240103,090900,75659410,3400,3405,3405,3400,165
|
|
20240103,090800,75098360,3405,3405,3405,3400,120
|
|
20240103,090700,74689835,3405,3390,3405,3390,182
|
|
20240103,090600,74071390,3385,3400,3400,3385,1170
|
|
20240103,090500,70110695,3400,3400,3400,3400,1
|
|
20240103,090400,70107295,3405,3390,3405,3390,854
|
|
20240103,090300,67205650,3405,3410,3410,3380,5251
|
|
20240103,090200,49421010,3425,3425,3425,3425,0
|
|
20240103,090100,49421010,3425,3425,3425,3425,1
|
|
20240103,090000,49417585,3420,3400,3420,3380,14557
|