610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190700,693347760,3370,3370,3370,3370,5264
|
|
20240104,190600,693347760,3370,3370,3370,3370,0
|
|
20240104,190500,693347760,3370,3370,3370,3370,0
|
|
20240104,190400,693347760,3370,3370,3370,3370,0
|
|
20240104,190300,693347760,3370,3370,3370,3370,0
|
|
20240104,190200,693347760,3370,3370,3370,3370,0
|
|
20240104,190100,693347760,3370,3370,3370,3370,0
|
|
20240104,190000,693347760,3370,3370,3370,3370,0
|
|
20240104,185900,693347760,3370,3370,3370,3370,0
|
|
20240104,185800,693347760,3370,3370,3370,3370,0
|
|
20240104,185700,693347760,3370,3370,3370,3370,0
|
|
20240104,185600,693347760,3370,3370,3370,3370,0
|
|
20240104,185500,693347760,3370,3370,3370,3370,0
|
|
20240104,185400,693347760,3370,3370,3370,3370,0
|
|
20240104,185300,693347760,3370,3370,3370,3370,0
|
|
20240104,185200,693347760,3370,3370,3370,3370,0
|
|
20240104,185100,693347760,3370,3370,3370,3370,0
|
|
20240104,185000,693347760,3370,3370,3370,3370,0
|
|
20240104,184900,693347760,3370,3370,3370,3370,0
|
|
20240104,184800,693347760,3370,3370,3370,3370,0
|
|
20240104,184700,693347760,3370,3370,3370,3370,0
|
|
20240104,184600,693347760,3370,3370,3370,3370,0
|
|
20240104,184500,693347760,3370,3370,3370,3370,0
|
|
20240104,184400,693347760,3370,3370,3370,3370,0
|
|
20240104,184300,693347760,3370,3370,3370,3370,0
|
|
20240104,184200,693347760,3370,3370,3370,3370,0
|
|
20240104,184100,693347760,3370,3370,3370,3370,0
|
|
20240104,184000,693347760,3370,3370,3370,3370,0
|
|
20240104,183900,693347760,3370,3370,3370,3370,0
|
|
20240104,183800,693347760,3370,3370,3370,3370,0
|
|
20240104,183700,693347760,3370,3370,3370,3370,5264
|
|
20240104,183600,693347760,3370,3370,3370,3370,0
|
|
20240104,183500,693347760,3370,3370,3370,3370,0
|
|
20240104,183400,693347760,3370,3370,3370,3370,0
|
|
20240104,183300,693347760,3370,3370,3370,3370,0
|
|
20240104,183200,693347760,3370,3370,3370,3370,0
|
|
20240104,183100,693347760,3370,3370,3370,3370,0
|
|
20240104,183000,693347760,3370,3370,3370,3370,0
|
|
20240104,182900,693347760,3370,3370,3370,3370,0
|
|
20240104,182800,693347760,3370,3370,3370,3370,0
|
|
20240104,182700,693347760,3370,3370,3370,3370,0
|
|
20240104,182600,693347760,3370,3370,3370,3370,0
|
|
20240104,182500,693347760,3370,3370,3370,3370,0
|
|
20240104,182400,693347760,3370,3370,3370,3370,0
|
|
20240104,182300,693347760,3370,3370,3370,3370,0
|
|
20240104,182200,693347760,3370,3370,3370,3370,0
|
|
20240104,182100,693347760,3370,3370,3370,3370,0
|
|
20240104,182000,693347760,3370,3370,3370,3370,0
|
|
20240104,181900,693347760,3370,3370,3370,3370,0
|
|
20240104,181800,693347760,3370,3370,3370,3370,0
|
|
20240104,181700,693347760,3370,3370,3370,3370,0
|
|
20240104,181600,693347760,3370,3370,3370,3370,0
|
|
20240104,181500,693347760,3370,3370,3370,3370,0
|
|
20240104,181400,693347760,3370,3370,3370,3370,0
|
|
20240104,181300,693347760,3370,3370,3370,3370,0
|
|
20240104,181200,693347760,3370,3370,3370,3370,0
|
|
20240104,181100,693347760,3370,3370,3370,3370,0
|
|
20240104,181000,693347760,3370,3370,3370,3370,0
|
|
20240104,180900,693347760,3370,3370,3370,3370,0
|
|
20240104,180800,693347760,3370,3370,3370,3370,0
|
|
20240104,180700,693347760,3370,3370,3370,3370,5264
|
|
20240104,180600,693347760,3370,3370,3370,3370,0
|
|
20240104,180500,693347760,3370,3370,3370,3370,0
|
|
20240104,180400,693347760,3370,3370,3370,3370,0
|
|
20240104,180300,693347760,3370,3370,3370,3370,0
|
|
20240104,180200,693347760,3370,3370,3370,3370,0
|
|
20240104,180100,693347760,3370,3370,3370,3370,0
|
|
20240104,180000,693347760,3370,3370,3370,3370,0
|
|
20240104,175900,693347760,3370,3370,3370,3370,0
|
|
20240104,175800,693347760,3370,3370,3370,3370,0
|
|
20240104,175700,693347760,3370,3370,3370,3370,0
|
|
20240104,175600,693347760,3370,3370,3370,3370,0
|
|
20240104,175500,693347760,3370,3370,3370,3370,0
|
|
20240104,175400,693347760,3370,3370,3370,3370,0
|
|
20240104,175300,693347760,3370,3370,3370,3370,0
|
|
20240104,175200,693347760,3370,3370,3370,3370,0
|
|
20240104,175100,693347760,3370,3370,3370,3370,0
|
|
20240104,175000,693347760,3370,3370,3370,3370,0
|
|
20240104,174900,693347760,3370,3370,3370,3370,0
|
|
20240104,174800,693347760,3370,3370,3370,3370,0
|
|
20240104,174700,693347760,3370,3370,3370,3370,0
|
|
20240104,174600,693347760,3370,3370,3370,3370,0
|
|
20240104,174500,693347760,3370,3370,3370,3370,0
|
|
20240104,174400,693347760,3370,3370,3370,3370,0
|
|
20240104,174300,693347760,3370,3370,3370,3370,0
|
|
20240104,174200,693347760,3370,3370,3370,3370,0
|
|
20240104,174100,693347760,3370,3370,3370,3370,0
|
|
20240104,174000,693347760,3370,3370,3370,3370,0
|
|
20240104,173900,693347760,3370,3370,3370,3370,0
|
|
20240104,173800,693347760,3370,3370,3370,3370,0
|
|
20240104,173700,693347760,3370,3370,3370,3370,5264
|
|
20240104,173600,693347760,3370,3370,3370,3370,0
|
|
20240104,173500,693347760,3370,3370,3370,3370,0
|
|
20240104,173400,693347760,3370,3370,3370,3370,0
|
|
20240104,173300,693347760,3370,3370,3370,3370,0
|
|
20240104,173200,693347760,3370,3370,3370,3370,0
|
|
20240104,173100,693347760,3370,3370,3370,3370,0
|
|
20240104,173000,693347760,3370,3370,3370,3370,0
|
|
20240104,172900,693347760,3370,3370,3370,3370,0
|
|
20240104,172800,693347760,3370,3370,3370,3370,0
|
|
20240104,172700,693347760,3370,3370,3370,3370,0
|
|
20240104,172600,693347760,3370,3370,3370,3370,0
|
|
20240104,172500,693347760,3370,3370,3370,3370,0
|
|
20240104,172400,693347760,3370,3370,3370,3370,0
|
|
20240104,172300,693347760,3370,3370,3370,3370,0
|
|
20240104,172200,693347760,3370,3370,3370,3370,0
|
|
20240104,172100,693347760,3370,3370,3370,3370,0
|
|
20240104,172000,693347760,3370,3370,3370,3370,0
|
|
20240104,171900,693347760,3370,3370,3370,3370,0
|
|
20240104,171800,693347760,3370,3370,3370,3370,0
|
|
20240104,171700,693347760,3370,3370,3370,3370,0
|
|
20240104,171600,693347760,3370,3370,3370,3370,0
|
|
20240104,171500,693347760,3370,3370,3370,3370,0
|
|
20240104,171400,693347760,3370,3370,3370,3370,0
|
|
20240104,171300,693347760,3370,3370,3370,3370,0
|
|
20240104,171200,693347760,3370,3370,3370,3370,0
|
|
20240104,171100,693347760,3370,3370,3370,3370,0
|
|
20240104,171000,693347760,3370,3370,3370,3370,0
|
|
20240104,170900,693347760,3370,3370,3370,3370,0
|
|
20240104,170800,693347760,3370,3370,3370,3370,0
|
|
20240104,170700,693347760,3370,3370,3370,3370,5264
|
|
20240104,170600,693347760,3370,3370,3370,3370,0
|
|
20240104,170500,693347760,3370,3370,3370,3370,0
|
|
20240104,170400,693347760,3370,3370,3370,3370,0
|
|
20240104,170300,693347760,3370,3370,3370,3370,0
|
|
20240104,170200,693347760,3370,3370,3370,3370,0
|
|
20240104,170100,693347760,3370,3370,3370,3370,0
|
|
20240104,170000,693347760,3370,3370,3370,3370,0
|
|
20240104,165900,693347760,3370,3370,3370,3370,0
|
|
20240104,165800,693347760,3370,3370,3370,3370,0
|
|
20240104,165700,693347760,3370,3370,3370,3370,0
|
|
20240104,165600,693347760,3370,3370,3370,3370,0
|
|
20240104,165500,693347760,3370,3370,3370,3370,0
|
|
20240104,165400,693347760,3370,3370,3370,3370,0
|
|
20240104,165300,693347760,3370,3370,3370,3370,0
|
|
20240104,165200,693347760,3370,3370,3370,3370,0
|
|
20240104,165100,693347760,3370,3370,3370,3370,0
|
|
20240104,165000,693347760,3370,3370,3370,3370,0
|
|
20240104,164900,693347760,3370,3370,3370,3370,0
|
|
20240104,164800,693347760,3370,3370,3370,3370,0
|
|
20240104,164700,693347760,3370,3370,3370,3370,0
|
|
20240104,164600,693347760,3370,3370,3370,3370,0
|
|
20240104,164500,693347760,3370,3370,3370,3370,0
|
|
20240104,164400,693347760,3370,3370,3370,3370,0
|
|
20240104,164300,693347760,3370,3370,3370,3370,0
|
|
20240104,164200,693347760,3370,3370,3370,3370,0
|
|
20240104,164100,693347760,3370,3370,3370,3370,0
|
|
20240104,164000,693347760,3370,3370,3370,3370,0
|
|
20240104,163900,693347760,3370,3370,3370,3370,0
|
|
20240104,163800,693347760,3370,3370,3370,3370,0
|
|
20240104,163700,693347760,3370,3370,3370,3370,5264
|
|
20240104,163600,693347760,3370,3370,3370,3370,0
|
|
20240104,163500,693347760,3370,3370,3370,3370,0
|
|
20240104,163400,693347760,3370,3370,3370,3370,0
|
|
20240104,163300,693347760,3370,3370,3370,3370,0
|
|
20240104,163200,693347760,3370,3370,3370,3370,0
|
|
20240104,163100,693347760,3370,3370,3370,3370,0
|
|
20240104,163000,693347760,3370,3370,3370,3370,0
|
|
20240104,162900,693347760,3370,3370,3370,3370,0
|
|
20240104,162800,693347760,3370,3370,3370,3370,0
|
|
20240104,162700,693347760,3370,3370,3370,3370,0
|
|
20240104,162600,693347760,3370,3370,3370,3370,0
|
|
20240104,162500,693347760,3370,3370,3370,3370,0
|
|
20240104,162400,693347760,3370,3370,3370,3370,0
|
|
20240104,162300,693347760,3370,3370,3370,3370,0
|
|
20240104,162200,693347760,3370,3370,3370,3370,0
|
|
20240104,162100,693347760,3370,3370,3370,3370,0
|
|
20240104,162000,693347760,3370,3370,3370,3370,0
|
|
20240104,161900,693347760,3370,3370,3370,3370,0
|
|
20240104,161800,693347760,3370,3370,3370,3370,0
|
|
20240104,161700,693347760,3370,3370,3370,3370,0
|
|
20240104,161600,693347760,3370,3370,3370,3370,0
|
|
20240104,161500,693347760,3370,3370,3370,3370,0
|
|
20240104,161400,693347760,3370,3370,3370,3370,0
|
|
20240104,161300,693347760,3370,3370,3370,3370,0
|
|
20240104,161200,693347760,3370,3370,3370,3370,0
|
|
20240104,161100,693347760,3370,3370,3370,3370,0
|
|
20240104,161000,693347760,3370,3370,3370,3370,0
|
|
20240104,160900,693347760,3370,3370,3370,3370,0
|
|
20240104,160800,693347760,3370,3370,3370,3370,0
|
|
20240104,160700,693347760,3370,3370,3370,3370,5264
|
|
20240104,160600,693347760,3370,3370,3370,3370,0
|
|
20240104,160500,693347760,3370,3370,3370,3370,0
|
|
20240104,160400,693347760,3370,3370,3370,3370,0
|
|
20240104,160300,693347760,3370,3370,3370,3370,0
|
|
20240104,160200,693347760,3370,3370,3370,3370,0
|
|
20240104,160100,693347760,3370,3370,3370,3370,0
|
|
20240104,160000,693347760,3370,3370,3370,3370,0
|
|
20240104,155900,693347760,3370,3370,3370,3370,0
|
|
20240104,155800,693347760,3370,3370,3370,3370,0
|
|
20240104,155700,693347760,3370,3370,3370,3370,0
|
|
20240104,155600,693347760,3370,3370,3370,3370,0
|
|
20240104,155500,693347760,3370,3370,3370,3370,0
|
|
20240104,155400,693347760,3370,3370,3370,3370,0
|
|
20240104,155300,693347760,3370,3370,3370,3370,0
|
|
20240104,155200,693347760,3370,3370,3370,3370,0
|
|
20240104,155100,693347760,3370,3370,3370,3370,0
|
|
20240104,155000,693347760,3370,3370,3370,3370,0
|
|
20240104,154900,693347760,3370,3370,3370,3370,0
|
|
20240104,154800,693347760,3370,3370,3370,3370,0
|
|
20240104,154700,693347760,3370,3370,3370,3370,0
|
|
20240104,154600,693347760,3370,3370,3370,3370,0
|
|
20240104,154500,693347760,3370,3370,3370,3370,0
|
|
20240104,154400,693347760,3370,3370,3370,3370,0
|
|
20240104,154300,693347760,3370,3370,3370,3370,0
|
|
20240104,154200,693347760,3370,3370,3370,3370,0
|
|
20240104,154100,693347760,3370,3370,3370,3370,0
|
|
20240104,154000,693347760,3370,3370,3370,3370,0
|
|
20240104,153900,693347760,3370,3370,3370,3370,0
|
|
20240104,153800,693347760,3370,3370,3370,3370,0
|
|
20240104,153700,693347760,3370,3370,3370,3370,5264
|
|
20240104,153600,693347760,3370,3370,3370,3370,0
|
|
20240104,153500,693347760,3370,3370,3370,3370,0
|
|
20240104,153400,693347760,3370,3370,3370,3370,0
|
|
20240104,153300,693347760,3370,3370,3370,3370,0
|
|
20240104,153200,693347760,3370,3370,3370,3370,0
|
|
20240104,153100,693347760,3370,3370,3370,3370,0
|
|
20240104,153000,693347760,3370,3370,3370,3370,5264
|
|
20240104,152900,675608080,3375,3375,3375,3375,0
|
|
20240104,152800,675608080,3375,3375,3375,3375,0
|
|
20240104,152700,675608080,3375,3375,3375,3375,0
|
|
20240104,152600,675608080,3375,3375,3375,3375,0
|
|
20240104,152500,675608080,3375,3375,3375,3375,0
|
|
20240104,152400,675608080,3375,3375,3375,3375,0
|
|
20240104,152300,675608080,3375,3375,3375,3375,0
|
|
20240104,152200,675608080,3375,3375,3375,3375,0
|
|
20240104,152100,675608080,3375,3375,3375,3375,0
|
|
20240104,152000,675608080,3375,3375,3375,3375,0
|
|
20240104,151900,675608080,3375,3365,3375,3365,786
|
|
20240104,151800,672962630,3365,3365,3365,3365,5000
|
|
20240104,151700,656137630,3365,3365,3365,3365,692
|
|
20240104,151600,653809050,3365,3370,3380,3365,174
|
|
20240104,151500,653222765,3380,3375,3380,3375,3
|
|
20240104,151400,653212635,3375,3375,3375,3375,0
|
|
20240104,151300,653212635,3375,3375,3380,3375,3624
|
|
20240104,151200,640980175,3375,3370,3375,3370,34
|
|
20240104,151100,640865585,3370,3370,3370,3370,2392
|
|
20240104,151000,632804545,3370,3370,3370,3370,10
|
|
20240104,150900,632770845,3370,3370,3370,3370,2
|
|
20240104,150800,632764105,3365,3365,3365,3365,1000
|
|
20240104,150700,629399105,3370,3365,3370,3365,2002
|
|
20240104,150600,622662365,3370,3365,3370,3365,1330
|
|
20240104,150500,618186905,3365,3365,3365,3365,202
|
|
20240104,150400,617507175,3365,3365,3365,3365,10
|
|
20240104,150300,617473525,3360,3360,3360,3360,0
|
|
20240104,150200,617473525,3360,3370,3370,3360,72
|
|
20240104,150100,617231585,3365,3365,3365,3365,2922
|
|
20240104,150000,607399055,3365,3365,3365,3365,20
|
|
20240104,145900,607331755,3370,3370,3370,3370,51
|
|
20240104,145800,607159885,3370,3365,3370,3365,621
|
|
20240104,145700,605070210,3360,3365,3365,3360,87
|
|
20240104,145600,604777865,3365,3365,3365,3365,1
|
|
20240104,145500,604774500,3365,3370,3370,3360,5324
|
|
20240104,145400,586880830,3370,3365,3370,3365,1302
|
|
20240104,145300,582499590,3365,3360,3365,3360,455
|
|
20240104,145200,580968760,3365,3365,3365,3365,0
|
|
20240104,145100,580968760,3365,3365,3365,3365,29
|
|
20240104,145000,580871175,3365,3360,3365,3360,5077
|
|
20240104,144900,563812340,3360,3360,3360,3360,2001
|
|
20240104,144800,557088980,3365,3365,3365,3365,1
|
|
20240104,144700,557085615,3365,3360,3365,3360,3100
|
|
20240104,144600,546665345,3365,3365,3365,3365,1
|
|
20240104,144500,546661980,3365,3365,3365,3365,700
|
|
20240104,144400,544306480,3365,3365,3365,3365,0
|
|
20240104,144300,544306480,3365,3365,3365,3365,0
|
|
20240104,144200,544306480,3365,3365,3365,3365,21
|
|
20240104,144100,544235815,3365,3365,3365,3365,47
|
|
20240104,144000,544077660,3365,3365,3365,3365,1000
|
|
20240104,143900,540712660,3365,3360,3365,3360,95
|
|
20240104,143800,540393230,3360,3360,3365,3360,46
|
|
20240104,143700,540238520,3360,3360,3360,3360,0
|
|
20240104,143600,540238520,3360,3360,3360,3360,0
|
|
20240104,143500,540238520,3360,3365,3365,3360,3127
|
|
20240104,143400,529716265,3365,3365,3365,3365,2
|
|
20240104,143300,529709535,3370,3365,3370,3365,1005
|
|
20240104,143200,526327685,3370,3370,3370,3370,205
|
|
20240104,143100,525636835,3370,3370,3370,3370,30
|
|
20240104,143000,525535735,3365,3365,3365,3365,0
|
|
20240104,142900,525535735,3365,3365,3365,3365,5049
|
|
20240104,142800,508545850,3365,3365,3365,3365,147
|
|
20240104,142700,508051195,3365,3370,3370,3365,6293
|
|
20240104,142600,486875000,3370,3370,3370,3370,0
|
|
20240104,142500,486875000,3370,3370,3370,3370,1
|
|
20240104,142400,486871630,3370,3370,3370,3370,100
|
|
20240104,142300,486534630,3370,3370,3370,3370,50
|
|
20240104,142200,486366130,3370,3370,3370,3370,0
|
|
20240104,142100,486366130,3370,3370,3370,3370,555
|
|
20240104,142000,484495780,3370,3370,3370,3370,0
|
|
20240104,141900,484495780,3370,3365,3370,3365,559
|
|
20240104,141800,482614735,3370,3370,3370,3370,1209
|
|
20240104,141700,478540405,3370,3370,3370,3370,0
|
|
20240104,141600,478540405,3370,3370,3370,3370,0
|
|
20240104,141500,478540405,3370,3370,3370,3370,200
|
|
20240104,141400,477866405,3370,3370,3370,3370,0
|
|
20240104,141300,477866405,3370,3370,3370,3370,70
|
|
20240104,141200,477630505,3370,3370,3370,3370,130
|
|
20240104,141100,477192405,3370,3370,3370,3370,0
|
|
20240104,141000,477192405,3370,3365,3370,3365,2351
|
|
20240104,140900,469280120,3365,3365,3365,3365,2
|
|
20240104,140800,469273390,3365,3365,3365,3365,55
|
|
20240104,140700,469088315,3360,3365,3365,3360,1111
|
|
20240104,140600,465349855,3365,3365,3365,3365,931
|
|
20240104,140500,462217040,3365,3365,3365,3365,171
|
|
20240104,140400,461641625,3365,3365,3365,3365,1000
|
|
20240104,140300,458276625,3365,3365,3365,3365,400
|
|
20240104,140200,456930625,3365,3365,3365,3365,38
|
|
20240104,140100,456802755,3365,3365,3365,3365,300
|
|
20240104,140000,455793255,3365,3365,3365,3365,5
|
|
20240104,135900,455776430,3365,3365,3365,3365,2566
|
|
20240104,135800,447141840,3365,3365,3365,3365,966
|
|
20240104,135700,443891250,3365,3365,3365,3365,1
|
|
20240104,135600,443887885,3365,3365,3365,3365,0
|
|
20240104,135500,443887885,3365,3365,3365,3365,930
|
|
20240104,135400,440758435,3365,3365,3365,3365,2
|
|
20240104,135300,440751705,3365,3365,3365,3365,15
|
|
20240104,135200,440701230,3365,3365,3365,3365,1
|
|
20240104,135100,440697865,3365,3365,3365,3365,0
|
|
20240104,135000,440697865,3365,3365,3365,3365,0
|
|
20240104,134900,440697865,3365,3365,3365,3365,0
|
|
20240104,134800,440697865,3365,3365,3365,3365,1
|
|
20240104,134700,440694500,3365,3365,3365,3360,5742
|
|
20240104,134600,421372915,3370,3370,3370,3370,34
|
|
20240104,134500,421258335,3365,3365,3365,3365,2
|
|
20240104,134400,421251605,3365,3365,3365,3365,0
|
|
20240104,134300,421251605,3365,3365,3365,3365,600
|
|
20240104,134200,419232605,3370,3370,3370,3370,0
|
|
20240104,134100,419232605,3370,3370,3370,3370,10
|
|
20240104,134000,419198905,3370,3360,3370,3360,154
|
|
20240104,133900,418681345,3370,3370,3370,3370,0
|
|
20240104,133800,418681345,3370,3370,3370,3370,3
|
|
20240104,133700,418671235,3370,3370,3370,3370,2
|
|
20240104,133600,418664495,3370,3370,3370,3370,0
|
|
20240104,133500,418664495,3370,3370,3370,3370,1
|
|
20240104,133400,418661125,3370,3360,3370,3360,24
|
|
20240104,133300,418580475,3365,3365,3365,3365,0
|
|
20240104,133200,418580475,3365,3365,3365,3365,302
|
|
20240104,133100,417564245,3365,3365,3365,3365,194
|
|
20240104,133000,416911435,3365,3365,3365,3365,48
|
|
20240104,132900,416749915,3365,3365,3365,3365,0
|
|
20240104,132800,416749915,3365,3365,3365,3365,119
|
|
20240104,132700,416349480,3365,3365,3365,3365,0
|
|
20240104,132600,416349480,3365,3360,3365,3360,347
|
|
20240104,132500,415183225,3360,3360,3360,3360,0
|
|
20240104,132400,415183225,3360,3360,3360,3360,0
|
|
20240104,132300,415183225,3360,3360,3360,3360,260
|
|
20240104,132200,414309625,3365,3365,3365,3365,100
|
|
20240104,132100,413973125,3360,3365,3365,3360,518
|
|
20240104,132000,412232445,3365,3365,3365,3365,20
|
|
20240104,131900,412165145,3370,3370,3370,3370,0
|
|
20240104,131800,412165145,3370,3370,3370,3370,0
|
|
20240104,131700,412165145,3370,3370,3370,3370,0
|
|
20240104,131600,412165145,3370,3370,3370,3370,1
|
|
20240104,131500,412161775,3370,3370,3370,3370,112
|
|
20240104,131400,411784335,3370,3360,3370,3360,2
|
|
20240104,131300,411777605,3365,3365,3365,3365,1
|
|
20240104,131200,411774240,3365,3365,3365,3365,353
|
|
20240104,131100,410586395,3360,3360,3360,3360,0
|
|
20240104,131000,410586395,3360,3360,3360,3360,0
|
|
20240104,130900,410586395,3360,3360,3360,3360,0
|
|
20240104,130800,410586395,3360,3360,3360,3360,500
|
|
20240104,130700,408906395,3360,3360,3360,3360,0
|
|
20240104,130600,408906395,3360,3360,3360,3360,800
|
|
20240104,130500,406218395,3370,3370,3370,3370,0
|
|
20240104,130400,406218395,3370,3360,3370,3360,102
|
|
20240104,130300,405874665,3365,3365,3365,3365,300
|
|
20240104,130200,404865165,3365,3365,3365,3365,0
|
|
20240104,130100,404865165,3365,3365,3365,3365,253
|
|
20240104,130000,404013820,3370,3370,3370,3370,3
|
|
20240104,125900,404003710,3365,3365,3365,3365,0
|
|
20240104,125800,404003710,3365,3365,3370,3365,1001
|
|
20240104,125700,400635340,3365,3365,3365,3365,0
|
|
20240104,125600,400635340,3365,3365,3365,3365,0
|
|
20240104,125500,400635340,3365,3365,3365,3365,4
|
|
20240104,125400,400621880,3365,3365,3365,3365,1043
|
|
20240104,125300,397112185,3365,3370,3370,3365,40
|
|
20240104,125200,396977485,3365,3365,3365,3365,0
|
|
20240104,125100,396977485,3365,3365,3365,3365,750
|
|
20240104,125000,394453735,3375,3375,3375,3375,0
|
|
20240104,124900,394453735,3375,3375,3375,3375,0
|
|
20240104,124800,394453735,3375,3375,3375,3375,0
|
|
20240104,124700,394453735,3375,3375,3375,3375,0
|
|
20240104,124600,394453735,3375,3365,3375,3365,850
|
|
20240104,124500,391585485,3365,3365,3365,3365,0
|
|
20240104,124400,391585485,3365,3365,3365,3365,0
|
|
20240104,124300,391585485,3365,3365,3365,3365,4
|
|
20240104,124200,391572025,3375,3365,3375,3365,283
|
|
20240104,124100,390618100,3365,3370,3370,3365,731
|
|
20240104,124000,388156780,3370,3365,3370,3365,635
|
|
20240104,123900,386017505,3365,3365,3365,3365,3
|
|
20240104,123800,386007410,3365,3365,3365,3365,11
|
|
20240104,123700,385970395,3365,3365,3365,3365,0
|
|
20240104,123600,385970395,3365,3365,3365,3365,24
|
|
20240104,123500,385889635,3360,3360,3360,3360,600
|
|
20240104,123400,383873635,3360,3360,3360,3360,115
|
|
20240104,123300,383487235,3365,3365,3365,3365,0
|
|
20240104,123200,383487235,3365,3365,3365,3365,314
|
|
20240104,123100,382430625,3365,3365,3365,3365,0
|
|
20240104,123000,382430625,3365,3365,3365,3365,0
|
|
20240104,122900,382430625,3365,3365,3365,3365,0
|
|
20240104,122800,382430625,3365,3370,3370,3365,2
|
|
20240104,122700,382423890,3370,3370,3370,3370,1
|
|
20240104,122600,382420520,3365,3365,3365,3365,0
|
|
20240104,122500,382420520,3365,3365,3365,3365,1030
|
|
20240104,122400,378954570,3365,3365,3365,3365,201
|
|
20240104,122300,378278205,3365,3365,3365,3365,10
|
|
20240104,122200,378244555,3365,3365,3365,3365,0
|
|
20240104,122100,378244555,3365,3365,3365,3365,82
|
|
20240104,122000,377968625,3365,3365,3365,3365,180
|
|
20240104,121900,377362925,3365,3365,3365,3365,630
|
|
20240104,121800,375242975,3370,3370,3370,3370,250
|
|
20240104,121700,374400475,3370,3370,3370,3370,1
|
|
20240104,121600,374397105,3365,3370,3370,3365,3
|
|
20240104,121500,374387000,3370,3370,3370,3370,1001
|
|
20240104,121400,371013630,3370,3370,3370,3370,191
|
|
20240104,121300,370369960,3370,3370,3370,3370,0
|
|
20240104,121200,370369960,3370,3370,3370,3370,0
|
|
20240104,121100,370369960,3370,3370,3370,3370,311
|
|
20240104,121000,369321890,3370,3370,3370,3370,0
|
|
20240104,120900,369321890,3370,3370,3370,3370,1
|
|
20240104,120800,369318520,3370,3370,3370,3370,18
|
|
20240104,120700,369257860,3370,3370,3370,3370,0
|
|
20240104,120600,369257860,3370,3370,3370,3370,0
|
|
20240104,120500,369257860,3370,3370,3370,3370,0
|
|
20240104,120400,369257860,3370,3370,3370,3370,0
|
|
20240104,120300,369257860,3370,3370,3370,3370,0
|
|
20240104,120200,369257860,3370,3370,3370,3370,5
|
|
20240104,120100,369241010,3365,3365,3365,3365,0
|
|
20240104,120000,369241010,3365,3365,3365,3365,529
|
|
20240104,115900,367460925,3365,3365,3365,3365,758
|
|
20240104,115800,364910255,3365,3365,3365,3365,410
|
|
20240104,115700,363530605,3365,3365,3365,3360,3133
|
|
20240104,115600,352995110,3370,3375,3375,3370,1100
|
|
20240104,115500,349287610,3375,3365,3375,3365,1002
|
|
20240104,115400,345910870,3375,3370,3375,3370,546
|
|
20240104,115300,344070845,3375,3370,3375,3365,852
|
|
20240104,115200,341200715,3375,3370,3375,3370,150
|
|
20240104,115100,340695210,3375,3375,3375,3375,0
|
|
20240104,115000,340695210,3375,3375,3375,3370,502
|
|
20240104,114900,339003460,3375,3375,3375,3375,8
|
|
20240104,114800,338976460,3375,3375,3375,3375,0
|
|
20240104,114700,338976460,3375,3370,3375,3370,301
|
|
20240104,114600,337962085,3370,3370,3370,3370,0
|
|
20240104,114500,337962085,3370,3370,3370,3370,100
|
|
20240104,114400,337625085,3370,3370,3370,3370,400
|
|
20240104,114300,336277085,3370,3370,3370,3370,200
|
|
20240104,114200,335603085,3370,3365,3370,3365,200
|
|
20240104,114100,334929100,3370,3370,3370,3370,117
|
|
20240104,114000,334534810,3370,3370,3370,3370,17
|
|
20240104,113900,334477520,3370,3370,3370,3370,0
|
|
20240104,113800,334477520,3370,3370,3370,3370,0
|
|
20240104,113700,334477520,3370,3370,3370,3370,150
|
|
20240104,113600,333972020,3370,3370,3370,3370,0
|
|
20240104,113500,333972020,3370,3370,3370,3370,0
|
|
20240104,113400,333972020,3370,3370,3370,3370,0
|
|
20240104,113300,333972020,3370,3370,3370,3370,0
|
|
20240104,113200,333972020,3370,3370,3370,3370,1
|
|
20240104,113100,333968650,3365,3365,3365,3365,0
|
|
20240104,113000,333968650,3365,3365,3365,3365,0
|
|
20240104,112900,333968650,3365,3365,3365,3365,83
|
|
20240104,112800,333689355,3365,3370,3370,3365,956
|
|
20240104,112700,330470890,3370,3370,3370,3370,1
|
|
20240104,112600,330467520,3370,3370,3370,3370,336
|
|
20240104,112500,329335200,3370,3370,3370,3370,20
|
|
20240104,112400,329267800,3365,3365,3365,3365,7
|
|
20240104,112300,329244245,3365,3365,3365,3365,1097
|
|
20240104,112200,325552840,3370,3370,3370,3370,1
|
|
20240104,112100,325549470,3365,3365,3365,3365,0
|
|
20240104,112000,325549470,3365,3365,3365,3365,4
|
|
20240104,111900,325536010,3370,3370,3370,3370,0
|
|
20240104,111800,325536010,3370,3370,3370,3370,10
|
|
20240104,111700,325502310,3370,3370,3370,3370,223
|
|
20240104,111600,324750800,3365,3365,3365,3365,166
|
|
20240104,111500,324192210,3365,3365,3365,3365,427
|
|
20240104,111400,322755355,3365,3365,3365,3365,147
|
|
20240104,111300,322260700,3365,3365,3365,3365,0
|
|
20240104,111200,322260700,3365,3365,3365,3365,230
|
|
20240104,111100,321486750,3365,3365,3365,3365,9
|
|
20240104,111000,321456465,3360,3360,3360,3360,207
|
|
20240104,110900,320760945,3360,3365,3365,3360,776
|
|
20240104,110800,318149730,3365,3365,3365,3365,3
|
|
20240104,110700,318139635,3360,3365,3365,3360,1895
|
|
20240104,110600,311771045,3365,3365,3365,3365,277
|
|
20240104,110500,310838940,3365,3365,3365,3365,90
|
|
20240104,110400,310536090,3365,3365,3365,3365,10
|
|
20240104,110300,310502440,3365,3365,3365,3365,22
|
|
20240104,110200,310428410,3365,3365,3365,3365,3
|
|
20240104,110100,310418315,3360,3360,3360,3360,25
|
|
20240104,110000,310334315,3360,3360,3360,3360,1384
|
|
20240104,105900,305684075,3360,3360,3360,3360,3
|
|
20240104,105800,305673995,3360,3360,3360,3360,0
|
|
20240104,105700,305673995,3360,3360,3360,3360,139
|
|
20240104,105600,305206955,3360,3360,3360,3360,13
|
|
20240104,105500,305163275,3360,3360,3360,3360,70
|
|
20240104,105400,304928075,3360,3360,3360,3360,209
|
|
20240104,105300,304225835,3360,3360,3360,3360,4
|
|
20240104,105200,304212395,3355,3360,3360,3355,522
|
|
20240104,105100,302460975,3360,3355,3365,3355,244
|
|
20240104,105000,301641565,3360,3360,3365,3360,5336
|
|
20240104,104900,283708100,3365,3365,3365,3365,128
|
|
20240104,104800,283277380,3365,3365,3365,3365,60
|
|
20240104,104700,283075480,3365,3365,3365,3365,2
|
|
20240104,104600,283068750,3365,3365,3365,3360,1031
|
|
20240104,104500,279604440,3365,3360,3365,3360,58
|
|
20240104,104400,279409515,3365,3365,3365,3365,0
|
|
20240104,104300,279409515,3365,3365,3365,3365,200
|
|
20240104,104200,278736515,3365,3365,3365,3365,2
|
|
20240104,104100,278729785,3365,3365,3365,3365,1038
|
|
20240104,104000,275236915,3365,3365,3370,3365,1902
|
|
20240104,103900,268836635,3370,3370,3370,3370,0
|
|
20240104,103800,268836635,3370,3375,3375,3370,134
|
|
20240104,103700,268385050,3370,3370,3370,3370,502
|
|
20240104,103600,266693310,3365,3365,3365,3365,0
|
|
20240104,103500,266693310,3365,3370,3370,3365,809
|
|
20240104,103400,263971020,3370,3370,3370,3370,3
|
|
20240104,103300,263960910,3370,3365,3370,3365,1790
|
|
20240104,103200,257929995,3365,3365,3365,3365,0
|
|
20240104,103100,257929995,3365,3370,3370,3365,119
|
|
20240104,103000,257529510,3365,3365,3365,3365,0
|
|
20240104,102900,257529510,3365,3365,3365,3360,1243
|
|
20240104,102800,253347530,3365,3365,3365,3365,1050
|
|
20240104,102700,249814280,3365,3365,3365,3365,46
|
|
20240104,102600,249659490,3365,3365,3365,3365,1074
|
|
20240104,102500,246045480,3365,3365,3365,3365,1
|
|
20240104,102400,246042115,3360,3360,3365,3360,2415
|
|
20240104,102300,237927710,3365,3365,3365,3365,56
|
|
20240104,102200,237739270,3360,3365,3370,3360,2824
|
|
20240104,102100,228245290,3365,3365,3365,3365,2
|
|
20240104,102000,228238560,3365,3370,3370,3365,4537
|
|
20240104,101900,212969050,3365,3370,3370,3365,1376
|
|
20240104,101800,208338665,3370,3370,3370,3370,8
|
|
20240104,101700,208311705,3370,3370,3370,3365,1064
|
|
20240104,101600,204731105,3370,3370,3370,3370,489
|
|
20240104,101500,203083175,3370,3370,3370,3370,138
|
|
20240104,101400,202618115,3370,3370,3370,3370,8491
|
|
20240104,101300,174003445,3370,3370,3370,3370,87
|
|
20240104,101200,173710255,3370,3370,3370,3370,300
|
|
20240104,101100,172699255,3375,3370,3375,3370,338
|
|
20240104,101000,171560085,3375,3375,3375,3370,79
|
|
20240104,100900,171293705,3375,3370,3375,3370,216
|
|
20240104,100800,170564975,3370,3375,3375,3370,39
|
|
20240104,100700,170433495,3375,3375,3375,3370,418
|
|
20240104,100600,169022800,3375,3375,3380,3375,2163
|
|
20240104,100500,161722165,3375,3375,3375,3375,328
|
|
20240104,100400,160615165,3375,3380,3380,3375,328
|
|
20240104,100300,159508155,3375,3375,3375,3375,279
|
|
20240104,100200,158566530,3375,3375,3375,3375,321
|
|
20240104,100100,157483155,3375,3375,3375,3375,693
|
|
20240104,100000,155144280,3375,3375,3375,3370,402
|
|
20240104,095900,153787595,3375,3375,3375,3375,173
|
|
20240104,095800,153203720,3375,3375,3375,3375,600
|
|
20240104,095700,151178720,3375,3375,3380,3375,1599
|
|
20240104,095600,145782045,3375,3375,3375,3375,1373
|
|
20240104,095500,141148170,3375,3375,3375,3375,187
|
|
20240104,095400,140517045,3380,3380,3380,3380,61
|
|
20240104,095300,140310865,3380,3375,3380,3375,2064
|
|
20240104,095200,133334665,3375,3375,3375,3375,691
|
|
20240104,095100,131002540,3375,3375,3375,3375,5
|
|
20240104,095000,130985665,3380,3380,3380,3380,0
|
|
20240104,094900,130985665,3380,3380,3380,3380,0
|
|
20240104,094800,130985665,3380,3375,3380,3370,672
|
|
20240104,094700,128720840,3375,3380,3380,3375,5483
|
|
20240104,094600,110215640,3380,3380,3380,3380,201
|
|
20240104,094500,109536260,3380,3375,3380,3375,321
|
|
20240104,094400,108451885,3375,3375,3375,3375,1523
|
|
20240104,094300,103311760,3375,3375,3375,3375,210
|
|
20240104,094200,102603010,3375,3375,3375,3375,515
|
|
20240104,094100,100864885,3375,3375,3375,3375,522
|
|
20240104,094000,99103135,3375,3380,3380,3375,101
|
|
20240104,093900,98762255,3380,3380,3380,3380,0
|
|
20240104,093800,98762255,3380,3380,3380,3380,46
|
|
20240104,093700,98606775,3380,3380,3380,3380,10
|
|
20240104,093600,98572975,3375,3375,3375,3375,5
|
|
20240104,093500,98556100,3375,3380,3380,3370,5129
|
|
20240104,093400,81245940,3380,3380,3380,3380,15
|
|
20240104,093300,81195240,3375,3375,3375,3375,0
|
|
20240104,093200,81195240,3375,3380,3380,3375,356
|
|
20240104,093100,79993565,3385,3385,3385,3385,16
|
|
20240104,093000,79939405,3385,3385,3385,3375,27
|
|
20240104,092900,79848170,3375,3385,3385,3375,3700
|
|
20240104,092800,67349265,3385,3385,3385,3385,1
|
|
20240104,092700,67345880,3385,3380,3385,3380,966
|
|
20240104,092600,64080790,3385,3385,3385,3385,85
|
|
20240104,092500,63793065,3380,3385,3385,3380,55
|
|
20240104,092400,63607140,3380,3380,3380,3380,40
|
|
20240104,092300,63471940,3385,3385,3385,3385,228
|
|
20240104,092200,62700160,3385,3385,3385,3385,0
|
|
20240104,092100,62700160,3385,3385,3385,3385,0
|
|
20240104,092000,62700160,3385,3385,3385,3385,24
|
|
20240104,091900,62618920,3380,3385,3385,3380,152
|
|
20240104,091800,62104745,3385,3385,3390,3385,1060
|
|
20240104,091700,58516620,3385,3385,3385,3385,286
|
|
20240104,091600,57548510,3380,3380,3380,3380,78
|
|
20240104,091500,57284870,3385,3385,3385,3385,1099
|
|
20240104,091400,53564755,3385,3385,3385,3385,3
|
|
20240104,091300,53554600,3385,3385,3385,3385,100
|
|
20240104,091200,53216100,3385,3385,3385,3380,682
|
|
20240104,091100,50907830,3385,3390,3390,3375,13604
|
|
20240104,091000,4941815,3395,3395,3395,3395,26
|
|
20240104,090900,4853545,3400,3400,3400,3400,0
|
|
20240104,090800,4853545,3400,3400,3400,3400,0
|
|
20240104,090700,4853545,3400,3400,3400,3395,37
|
|
20240104,090600,4727905,3400,3400,3400,3395,155
|
|
20240104,090500,4201620,3385,3385,3385,3385,460
|
|
20240104,090400,2644520,3400,3380,3400,3380,80
|
|
20240104,090300,2373120,3400,3400,3400,3400,0
|
|
20240104,090200,2373120,3400,3400,3400,3400,2
|
|
20240104,090100,2366320,3400,3400,3400,3400,1
|
|
20240104,090000,2362920,3380,3395,3395,3380,697
|