610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190700,423843345,3375,3375,3375,3375,5833
|
|
20240105,190600,423843345,3375,3375,3375,3375,0
|
|
20240105,190500,423843345,3375,3375,3375,3375,0
|
|
20240105,190400,423843345,3375,3375,3375,3375,0
|
|
20240105,190300,423843345,3375,3375,3375,3375,0
|
|
20240105,190200,423843345,3375,3375,3375,3375,0
|
|
20240105,190100,423843345,3375,3375,3375,3375,0
|
|
20240105,190000,423843345,3375,3375,3375,3375,0
|
|
20240105,185900,423843345,3375,3375,3375,3375,0
|
|
20240105,185800,423843345,3375,3375,3375,3375,0
|
|
20240105,185700,423843345,3375,3375,3375,3375,0
|
|
20240105,185600,423843345,3375,3375,3375,3375,0
|
|
20240105,185500,423843345,3375,3375,3375,3375,0
|
|
20240105,185400,423843345,3375,3375,3375,3375,0
|
|
20240105,185300,423843345,3375,3375,3375,3375,0
|
|
20240105,185200,423843345,3375,3375,3375,3375,0
|
|
20240105,185100,423843345,3375,3375,3375,3375,0
|
|
20240105,185000,423843345,3375,3375,3375,3375,0
|
|
20240105,184900,423843345,3375,3375,3375,3375,0
|
|
20240105,184800,423843345,3375,3375,3375,3375,0
|
|
20240105,184700,423843345,3375,3375,3375,3375,0
|
|
20240105,184600,423843345,3375,3375,3375,3375,0
|
|
20240105,184500,423843345,3375,3375,3375,3375,0
|
|
20240105,184400,423843345,3375,3375,3375,3375,0
|
|
20240105,184300,423843345,3375,3375,3375,3375,0
|
|
20240105,184200,423843345,3375,3375,3375,3375,0
|
|
20240105,184100,423843345,3375,3375,3375,3375,0
|
|
20240105,184000,423843345,3375,3375,3375,3375,0
|
|
20240105,183900,423843345,3375,3375,3375,3375,0
|
|
20240105,183800,423843345,3375,3375,3375,3375,0
|
|
20240105,183700,423843345,3375,3375,3375,3375,5833
|
|
20240105,183600,423843345,3375,3375,3375,3375,0
|
|
20240105,183500,423843345,3375,3375,3375,3375,0
|
|
20240105,183400,423843345,3375,3375,3375,3375,0
|
|
20240105,183300,423843345,3375,3375,3375,3375,0
|
|
20240105,183200,423843345,3375,3375,3375,3375,0
|
|
20240105,183100,423843345,3375,3375,3375,3375,0
|
|
20240105,183000,423843345,3375,3375,3375,3375,0
|
|
20240105,182900,423843345,3375,3375,3375,3375,0
|
|
20240105,182800,423843345,3375,3375,3375,3375,0
|
|
20240105,182700,423843345,3375,3375,3375,3375,0
|
|
20240105,182600,423843345,3375,3375,3375,3375,0
|
|
20240105,182500,423843345,3375,3375,3375,3375,0
|
|
20240105,182400,423843345,3375,3375,3375,3375,0
|
|
20240105,182300,423843345,3375,3375,3375,3375,0
|
|
20240105,182200,423843345,3375,3375,3375,3375,0
|
|
20240105,182100,423843345,3375,3375,3375,3375,0
|
|
20240105,182000,423843345,3375,3375,3375,3375,0
|
|
20240105,181900,423843345,3375,3375,3375,3375,0
|
|
20240105,181800,423843345,3375,3375,3375,3375,0
|
|
20240105,181700,423843345,3375,3375,3375,3375,0
|
|
20240105,181600,423843345,3375,3375,3375,3375,0
|
|
20240105,181500,423843345,3375,3375,3375,3375,0
|
|
20240105,181400,423843345,3375,3375,3375,3375,0
|
|
20240105,181300,423843345,3375,3375,3375,3375,0
|
|
20240105,181200,423843345,3375,3375,3375,3375,0
|
|
20240105,181100,423843345,3375,3375,3375,3375,0
|
|
20240105,181000,423843345,3375,3375,3375,3375,0
|
|
20240105,180900,423843345,3375,3375,3375,3375,0
|
|
20240105,180800,423843345,3375,3375,3375,3375,0
|
|
20240105,180700,423843345,3375,3375,3375,3375,5833
|
|
20240105,180600,423843345,3375,3375,3375,3375,0
|
|
20240105,180500,423843345,3375,3375,3375,3375,0
|
|
20240105,180400,423843345,3375,3375,3375,3375,0
|
|
20240105,180300,423843345,3375,3375,3375,3375,0
|
|
20240105,180200,423843345,3375,3375,3375,3375,0
|
|
20240105,180100,423843345,3375,3375,3375,3375,0
|
|
20240105,180000,423843345,3375,3375,3375,3375,0
|
|
20240105,175900,423843345,3375,3375,3375,3375,0
|
|
20240105,175800,423843345,3375,3375,3375,3375,0
|
|
20240105,175700,423843345,3375,3375,3375,3375,0
|
|
20240105,175600,423843345,3375,3375,3375,3375,0
|
|
20240105,175500,423843345,3375,3375,3375,3375,0
|
|
20240105,175400,423843345,3375,3375,3375,3375,0
|
|
20240105,175300,423843345,3375,3375,3375,3375,0
|
|
20240105,175200,423843345,3375,3375,3375,3375,0
|
|
20240105,175100,423843345,3375,3375,3375,3375,0
|
|
20240105,175000,423843345,3375,3375,3375,3375,0
|
|
20240105,174900,423843345,3375,3375,3375,3375,0
|
|
20240105,174800,423843345,3375,3375,3375,3375,0
|
|
20240105,174700,423843345,3375,3375,3375,3375,0
|
|
20240105,174600,423843345,3375,3375,3375,3375,0
|
|
20240105,174500,423843345,3375,3375,3375,3375,0
|
|
20240105,174400,423843345,3375,3375,3375,3375,0
|
|
20240105,174300,423843345,3375,3375,3375,3375,0
|
|
20240105,174200,423843345,3375,3375,3375,3375,0
|
|
20240105,174100,423843345,3375,3375,3375,3375,0
|
|
20240105,174000,423843345,3375,3375,3375,3375,0
|
|
20240105,173900,423843345,3375,3375,3375,3375,0
|
|
20240105,173800,423843345,3375,3375,3375,3375,0
|
|
20240105,173700,423843345,3375,3375,3375,3375,5833
|
|
20240105,173600,423843345,3375,3375,3375,3375,0
|
|
20240105,173500,423843345,3375,3375,3375,3375,0
|
|
20240105,173400,423843345,3375,3375,3375,3375,0
|
|
20240105,173300,423843345,3375,3375,3375,3375,0
|
|
20240105,173200,423843345,3375,3375,3375,3375,0
|
|
20240105,173100,423843345,3375,3375,3375,3375,0
|
|
20240105,173000,423843345,3375,3375,3375,3375,0
|
|
20240105,172900,423843345,3375,3375,3375,3375,0
|
|
20240105,172800,423843345,3375,3375,3375,3375,0
|
|
20240105,172700,423843345,3375,3375,3375,3375,0
|
|
20240105,172600,423843345,3375,3375,3375,3375,0
|
|
20240105,172500,423843345,3375,3375,3375,3375,0
|
|
20240105,172400,423843345,3375,3375,3375,3375,0
|
|
20240105,172300,423843345,3375,3375,3375,3375,0
|
|
20240105,172200,423843345,3375,3375,3375,3375,0
|
|
20240105,172100,423843345,3375,3375,3375,3375,0
|
|
20240105,172000,423843345,3375,3375,3375,3375,0
|
|
20240105,171900,423843345,3375,3375,3375,3375,0
|
|
20240105,171800,423843345,3375,3375,3375,3375,0
|
|
20240105,171700,423843345,3375,3375,3375,3375,0
|
|
20240105,171600,423843345,3375,3375,3375,3375,0
|
|
20240105,171500,423843345,3375,3375,3375,3375,0
|
|
20240105,171400,423843345,3375,3375,3375,3375,0
|
|
20240105,171300,423843345,3375,3375,3375,3375,0
|
|
20240105,171200,423843345,3375,3375,3375,3375,0
|
|
20240105,171100,423843345,3375,3375,3375,3375,0
|
|
20240105,171000,423843345,3375,3375,3375,3375,0
|
|
20240105,170900,423843345,3375,3375,3375,3375,0
|
|
20240105,170800,423843345,3375,3375,3375,3375,0
|
|
20240105,170700,423843345,3375,3375,3375,3375,5833
|
|
20240105,170600,423843345,3375,3375,3375,3375,0
|
|
20240105,170500,423843345,3375,3375,3375,3375,0
|
|
20240105,170400,423843345,3375,3375,3375,3375,0
|
|
20240105,170300,423843345,3375,3375,3375,3375,0
|
|
20240105,170200,423843345,3375,3375,3375,3375,0
|
|
20240105,170100,423843345,3375,3375,3375,3375,0
|
|
20240105,170000,423843345,3375,3375,3375,3375,0
|
|
20240105,165900,423843345,3375,3375,3375,3375,0
|
|
20240105,165800,423843345,3375,3375,3375,3375,0
|
|
20240105,165700,423843345,3375,3375,3375,3375,0
|
|
20240105,165600,423843345,3375,3375,3375,3375,0
|
|
20240105,165500,423843345,3375,3375,3375,3375,0
|
|
20240105,165400,423843345,3375,3375,3375,3375,0
|
|
20240105,165300,423843345,3375,3375,3375,3375,0
|
|
20240105,165200,423843345,3375,3375,3375,3375,0
|
|
20240105,165100,423843345,3375,3375,3375,3375,0
|
|
20240105,165000,423843345,3375,3375,3375,3375,0
|
|
20240105,164900,423843345,3375,3375,3375,3375,0
|
|
20240105,164800,423843345,3375,3375,3375,3375,0
|
|
20240105,164700,423843345,3375,3375,3375,3375,0
|
|
20240105,164600,423843345,3375,3375,3375,3375,0
|
|
20240105,164500,423843345,3375,3375,3375,3375,0
|
|
20240105,164400,423843345,3375,3375,3375,3375,0
|
|
20240105,164300,423843345,3375,3375,3375,3375,0
|
|
20240105,164200,423843345,3375,3375,3375,3375,0
|
|
20240105,164100,423843345,3375,3375,3375,3375,0
|
|
20240105,164000,423843345,3375,3375,3375,3375,0
|
|
20240105,163900,423843345,3375,3375,3375,3375,0
|
|
20240105,163800,423843345,3375,3375,3375,3375,0
|
|
20240105,163700,423843345,3375,3375,3375,3375,5833
|
|
20240105,163600,423843345,3375,3375,3375,3375,0
|
|
20240105,163500,423843345,3375,3375,3375,3375,0
|
|
20240105,163400,423843345,3375,3375,3375,3375,0
|
|
20240105,163300,423843345,3375,3375,3375,3375,0
|
|
20240105,163200,423843345,3375,3375,3375,3375,0
|
|
20240105,163100,423843345,3375,3375,3375,3375,0
|
|
20240105,163000,423843345,3375,3375,3375,3375,0
|
|
20240105,162900,423843345,3375,3375,3375,3375,0
|
|
20240105,162800,423843345,3375,3375,3375,3375,0
|
|
20240105,162700,423843345,3375,3375,3375,3375,0
|
|
20240105,162600,423843345,3375,3375,3375,3375,0
|
|
20240105,162500,423843345,3375,3375,3375,3375,0
|
|
20240105,162400,423843345,3375,3375,3375,3375,0
|
|
20240105,162300,423843345,3375,3375,3375,3375,0
|
|
20240105,162200,423843345,3375,3375,3375,3375,0
|
|
20240105,162100,423843345,3375,3375,3375,3375,0
|
|
20240105,162000,423843345,3375,3375,3375,3375,0
|
|
20240105,161900,423843345,3375,3375,3375,3375,0
|
|
20240105,161800,423843345,3375,3375,3375,3375,0
|
|
20240105,161700,423843345,3375,3375,3375,3375,0
|
|
20240105,161600,423843345,3375,3375,3375,3375,0
|
|
20240105,161500,423843345,3375,3375,3375,3375,0
|
|
20240105,161400,423843345,3375,3375,3375,3375,0
|
|
20240105,161300,423843345,3375,3375,3375,3375,0
|
|
20240105,161200,423843345,3375,3375,3375,3375,0
|
|
20240105,161100,423843345,3375,3375,3375,3375,0
|
|
20240105,161000,423843345,3375,3375,3375,3375,0
|
|
20240105,160900,423843345,3375,3375,3375,3375,0
|
|
20240105,160800,423843345,3375,3375,3375,3375,0
|
|
20240105,160700,423843345,3375,3375,3375,3375,5833
|
|
20240105,160600,423843345,3375,3375,3375,3375,0
|
|
20240105,160500,423843345,3375,3375,3375,3375,0
|
|
20240105,160400,423843345,3375,3375,3375,3375,0
|
|
20240105,160300,423843345,3375,3375,3375,3375,0
|
|
20240105,160200,423843345,3375,3375,3375,3375,0
|
|
20240105,160100,423843345,3375,3375,3375,3375,0
|
|
20240105,160000,423843345,3375,3375,3375,3375,0
|
|
20240105,155900,423843345,3375,3375,3375,3375,0
|
|
20240105,155800,423843345,3375,3375,3375,3375,0
|
|
20240105,155700,423843345,3375,3375,3375,3375,0
|
|
20240105,155600,423843345,3375,3375,3375,3375,0
|
|
20240105,155500,423843345,3375,3375,3375,3375,0
|
|
20240105,155400,423843345,3375,3375,3375,3375,0
|
|
20240105,155300,423843345,3375,3375,3375,3375,0
|
|
20240105,155200,423843345,3375,3375,3375,3375,0
|
|
20240105,155100,423843345,3375,3375,3375,3375,0
|
|
20240105,155000,423843345,3375,3375,3375,3375,0
|
|
20240105,154900,423843345,3375,3375,3375,3375,0
|
|
20240105,154800,423843345,3375,3375,3375,3375,0
|
|
20240105,154700,423843345,3375,3375,3375,3375,0
|
|
20240105,154600,423843345,3375,3375,3375,3375,0
|
|
20240105,154500,423843345,3375,3375,3375,3375,0
|
|
20240105,154400,423843345,3375,3375,3375,3375,0
|
|
20240105,154300,423843345,3375,3375,3375,3375,0
|
|
20240105,154200,423843345,3375,3375,3375,3375,0
|
|
20240105,154100,423843345,3375,3375,3375,3375,0
|
|
20240105,154000,423843345,3375,3375,3375,3375,0
|
|
20240105,153900,423843345,3375,3375,3375,3375,0
|
|
20240105,153800,423843345,3375,3375,3375,3375,0
|
|
20240105,153700,423843345,3375,3375,3375,3375,5833
|
|
20240105,153600,423843345,3375,3375,3375,3375,0
|
|
20240105,153500,423843345,3375,3375,3375,3375,0
|
|
20240105,153400,423843345,3375,3375,3375,3375,0
|
|
20240105,153300,423843345,3375,3375,3375,3375,0
|
|
20240105,153200,423843345,3375,3375,3375,3375,0
|
|
20240105,153100,423843345,3375,3375,3375,3375,0
|
|
20240105,153000,423843345,3375,3375,3375,3375,5833
|
|
20240105,152900,404156970,3370,3370,3370,3370,0
|
|
20240105,152800,404156970,3370,3370,3370,3370,0
|
|
20240105,152700,404156970,3370,3370,3370,3370,0
|
|
20240105,152600,404156970,3370,3370,3370,3370,0
|
|
20240105,152500,404156970,3370,3370,3370,3370,0
|
|
20240105,152400,404156970,3370,3370,3370,3370,0
|
|
20240105,152300,404156970,3370,3370,3370,3370,0
|
|
20240105,152200,404156970,3370,3370,3370,3370,0
|
|
20240105,152100,404156970,3370,3370,3370,3370,0
|
|
20240105,152000,404156970,3370,3370,3370,3370,0
|
|
20240105,151900,404156970,3370,3365,3370,3365,1425
|
|
20240105,151800,399361835,3370,3365,3370,3365,1262
|
|
20240105,151700,395115195,3365,3365,3370,3365,4932
|
|
20240105,151600,378516865,3365,3365,3365,3365,29
|
|
20240105,151500,378419280,3365,3365,3365,3365,0
|
|
20240105,151400,378419280,3365,3365,3365,3365,278
|
|
20240105,151300,377483810,3370,3370,3370,3365,505
|
|
20240105,151200,375784460,3370,3370,3370,3370,75
|
|
20240105,151100,375531710,3365,3370,3370,3365,1401
|
|
20240105,151000,370815340,3370,3370,3370,3370,2
|
|
20240105,150900,370808600,3370,3370,3370,3370,23
|
|
20240105,150800,370731090,3370,3370,3370,3370,594
|
|
20240105,150700,368729310,3370,3370,3370,3370,29
|
|
20240105,150600,368631580,3370,3370,3370,3370,60
|
|
20240105,150500,368429380,3370,3370,3370,3370,3
|
|
20240105,150400,368419270,3370,3370,3370,3370,60
|
|
20240105,150300,368217070,3370,3370,3370,3370,28
|
|
20240105,150200,368122710,3370,3370,3370,3370,41
|
|
20240105,150100,367984540,3370,3370,3370,3370,303
|
|
20240105,150000,366963430,3370,3370,3370,3370,100
|
|
20240105,145900,366626430,3370,3370,3370,3370,54
|
|
20240105,145800,366444450,3370,3370,3370,3370,165
|
|
20240105,145700,365888400,3370,3370,3370,3370,1
|
|
20240105,145600,365885030,3370,3370,3370,3370,44
|
|
20240105,145500,365736750,3370,3370,3370,3370,44
|
|
20240105,145400,365588470,3370,3375,3375,3370,56
|
|
20240105,145300,365399740,3370,3370,3370,3370,61
|
|
20240105,145200,365194170,3370,3370,3370,3370,39
|
|
20240105,145100,365062740,3370,3370,3370,3370,10
|
|
20240105,145000,365029040,3370,3375,3375,3370,302
|
|
20240105,144900,364011290,3370,3370,3370,3370,31
|
|
20240105,144800,363906820,3370,3370,3370,3370,443
|
|
20240105,144700,362413910,3370,3370,3370,3370,100
|
|
20240105,144600,362076910,3375,3375,3375,3375,0
|
|
20240105,144500,362076910,3375,3375,3375,3375,0
|
|
20240105,144400,362076910,3375,3375,3375,3375,0
|
|
20240105,144300,362076910,3375,3375,3375,3375,0
|
|
20240105,144200,362076910,3375,3375,3375,3375,0
|
|
20240105,144100,362076910,3375,3375,3375,3375,0
|
|
20240105,144000,362076910,3375,3370,3375,3370,2
|
|
20240105,143900,362070165,3370,3370,3370,3370,75
|
|
20240105,143800,361817415,3370,3370,3370,3370,32
|
|
20240105,143700,361709575,3370,3370,3370,3370,7025
|
|
20240105,143600,338035325,3380,3380,3380,3380,0
|
|
20240105,143500,338035325,3380,3380,3380,3380,1
|
|
20240105,143400,338031945,3380,3370,3380,3370,55
|
|
20240105,143300,337846585,3370,3370,3370,3370,0
|
|
20240105,143200,337846585,3370,3370,3370,3370,0
|
|
20240105,143100,337846585,3370,3370,3370,3370,0
|
|
20240105,143000,337846585,3370,3370,3370,3370,99
|
|
20240105,142900,337512955,3375,3375,3375,3375,0
|
|
20240105,142800,337512955,3375,3375,3375,3375,0
|
|
20240105,142700,337512955,3375,3375,3375,3375,0
|
|
20240105,142600,337512955,3375,3375,3375,3375,0
|
|
20240105,142500,337512955,3375,3375,3375,3375,1525
|
|
20240105,142400,332366080,3375,3375,3375,3375,10
|
|
20240105,142300,332332330,3375,3375,3375,3375,1
|
|
20240105,142200,332328955,3375,3375,3375,3375,0
|
|
20240105,142100,332328955,3375,3375,3375,3375,0
|
|
20240105,142000,332328955,3375,3375,3375,3375,0
|
|
20240105,141900,332328955,3375,3375,3375,3375,2
|
|
20240105,141800,332322205,3375,3375,3375,3375,700
|
|
20240105,141700,329959705,3370,3370,3370,3370,2500
|
|
20240105,141600,321534705,3370,3370,3370,3370,0
|
|
20240105,141500,321534705,3370,3370,3370,3370,0
|
|
20240105,141400,321534705,3370,3375,3375,3370,489
|
|
20240105,141300,319886770,3370,3370,3370,3370,3000
|
|
20240105,141200,309776770,3375,3375,3375,3375,0
|
|
20240105,141100,309776770,3375,3375,3375,3375,0
|
|
20240105,141000,309776770,3375,3375,3375,3375,0
|
|
20240105,140900,309776770,3375,3375,3375,3375,24
|
|
20240105,140800,309695770,3375,3375,3375,3375,1
|
|
20240105,140700,309692395,3380,3375,3380,3375,2
|
|
20240105,140600,309685640,3370,3370,3370,3370,0
|
|
20240105,140500,309685640,3370,3370,3370,3370,45
|
|
20240105,140400,309533990,3370,3375,3375,3370,129
|
|
20240105,140300,309099115,3375,3380,3380,3375,502
|
|
20240105,140200,307404855,3380,3380,3380,3380,0
|
|
20240105,140100,307404855,3380,3375,3380,3375,1262
|
|
20240105,140000,303145595,3370,3370,3370,3370,0
|
|
20240105,135900,303145595,3370,3370,3370,3370,0
|
|
20240105,135800,303145595,3370,3375,3375,3370,55
|
|
20240105,135700,302960020,3375,3375,3375,3375,43
|
|
20240105,135600,302814895,3375,3375,3375,3375,400
|
|
20240105,135500,301464895,3380,3380,3380,3380,50
|
|
20240105,135400,301295895,3380,3380,3380,3380,0
|
|
20240105,135300,301295895,3380,3380,3380,3380,0
|
|
20240105,135200,301295895,3380,3380,3380,3380,4
|
|
20240105,135100,301282375,3375,3375,3375,3375,461
|
|
20240105,135000,299726500,3380,3380,3380,3380,0
|
|
20240105,134900,299726500,3380,3380,3380,3380,0
|
|
20240105,134800,299726500,3380,3370,3380,3370,101
|
|
20240105,134700,299385130,3375,3375,3375,3375,1132
|
|
20240105,134600,295564630,3380,3380,3380,3380,0
|
|
20240105,134500,295564630,3380,3375,3380,3375,2366
|
|
20240105,134400,287571465,3375,3375,3375,3375,0
|
|
20240105,134300,287571465,3375,3375,3375,3375,0
|
|
20240105,134200,287571465,3375,3375,3375,3375,94
|
|
20240105,134100,287254215,3375,3375,3375,3375,5
|
|
20240105,134000,287237340,3370,3370,3370,3370,0
|
|
20240105,133900,287237340,3370,3370,3370,3370,0
|
|
20240105,133800,287237340,3370,3370,3370,3370,0
|
|
20240105,133700,287237340,3370,3370,3370,3370,0
|
|
20240105,133600,287237340,3370,3370,3370,3370,0
|
|
20240105,133500,287237340,3370,3370,3370,3370,0
|
|
20240105,133400,287237340,3370,3370,3370,3370,0
|
|
20240105,133300,287237340,3370,3375,3375,3370,509
|
|
20240105,133200,285522005,3370,3375,3375,3370,1876
|
|
20240105,133100,279197385,3375,3375,3375,3375,263
|
|
20240105,133000,278309760,3375,3375,3375,3375,1000
|
|
20240105,132900,274934760,3375,3375,3375,3375,0
|
|
20240105,132800,274934760,3375,3375,3375,3375,106
|
|
20240105,132700,274577010,3370,3370,3370,3370,1
|
|
20240105,132600,274573640,3375,3375,3375,3375,1003
|
|
20240105,132500,271188515,3370,3370,3370,3370,0
|
|
20240105,132400,271188515,3370,3370,3370,3370,0
|
|
20240105,132300,271188515,3370,3370,3375,3370,441
|
|
20240105,132200,269702340,3370,3370,3370,3370,2150
|
|
20240105,132100,262456840,3370,3370,3370,3370,100
|
|
20240105,132000,262119840,3375,3375,3375,3375,30
|
|
20240105,131900,262018590,3370,3375,3375,3370,106
|
|
20240105,131800,261661340,3375,3375,3375,3375,2
|
|
20240105,131700,261654590,3370,3370,3370,3370,100
|
|
20240105,131600,261317590,3370,3375,3375,3370,74
|
|
20240105,131500,261068030,3375,3375,3375,3375,1766
|
|
20240105,131400,255107780,3375,3375,3375,3370,2121
|
|
20240105,131300,247950000,3375,3375,3375,3375,8
|
|
20240105,131200,247923000,3375,3375,3375,3375,2010
|
|
20240105,131100,241139250,3370,3375,3375,3370,4040
|
|
20240105,131000,227524250,3375,3375,3375,3375,0
|
|
20240105,130900,227524250,3375,3375,3375,3375,1
|
|
20240105,130800,227520875,3370,3370,3370,3370,0
|
|
20240105,130700,227520875,3370,3375,3375,3370,101
|
|
20240105,130600,227180500,3375,3375,3375,3375,2
|
|
20240105,130500,227173750,3375,3375,3375,3375,2
|
|
20240105,130400,227167000,3375,3375,3375,3375,0
|
|
20240105,130300,227167000,3375,3375,3375,3375,300
|
|
20240105,130200,226154500,3375,3375,3375,3375,0
|
|
20240105,130100,226154500,3375,3375,3375,3375,100
|
|
20240105,130000,225817000,3375,3375,3375,3375,1203
|
|
20240105,125900,221756875,3375,3375,3375,3375,0
|
|
20240105,125800,221756875,3375,3375,3375,3375,1
|
|
20240105,125700,221753500,3375,3375,3375,3375,104
|
|
20240105,125600,221402500,3375,3375,3375,3375,2
|
|
20240105,125500,221395750,3380,3380,3380,3380,0
|
|
20240105,125400,221395750,3380,3380,3380,3380,0
|
|
20240105,125300,221395750,3380,3380,3380,3380,0
|
|
20240105,125200,221395750,3380,3380,3380,3380,0
|
|
20240105,125100,221395750,3380,3380,3380,3380,0
|
|
20240105,125000,221395750,3380,3375,3380,3375,302
|
|
20240105,124900,220376490,3380,3380,3380,3380,0
|
|
20240105,124800,220376490,3380,3380,3380,3380,0
|
|
20240105,124700,220376490,3380,3380,3380,3380,0
|
|
20240105,124600,220376490,3380,3375,3380,3375,6
|
|
20240105,124500,220356230,3375,3380,3380,3375,9
|
|
20240105,124400,220325850,3375,3375,3375,3375,20
|
|
20240105,124300,220258350,3380,3380,3380,3380,0
|
|
20240105,124200,220258350,3380,3380,3380,3380,0
|
|
20240105,124100,220258350,3380,3380,3380,3380,61
|
|
20240105,124000,220052170,3380,3380,3380,3380,0
|
|
20240105,123900,220052170,3380,3380,3380,3380,1
|
|
20240105,123800,220048790,3375,3375,3375,3375,45
|
|
20240105,123700,219896915,3380,3380,3380,3380,0
|
|
20240105,123600,219896915,3380,3380,3380,3380,10
|
|
20240105,123500,219863115,3380,3380,3380,3380,135
|
|
20240105,123400,219406815,3375,3375,3375,3375,0
|
|
20240105,123300,219406815,3375,3375,3375,3375,0
|
|
20240105,123200,219406815,3375,3375,3375,3375,0
|
|
20240105,123100,219406815,3375,3380,3380,3375,25
|
|
20240105,123000,219322340,3380,3370,3380,3370,69
|
|
20240105,122900,219089535,3370,3370,3370,3370,64
|
|
20240105,122800,218873855,3370,3370,3370,3370,951
|
|
20240105,122700,215668985,3380,3380,3380,3380,0
|
|
20240105,122600,215668985,3380,3370,3380,3370,1010
|
|
20240105,122500,212265230,3380,3380,3380,3380,0
|
|
20240105,122400,212265230,3380,3375,3380,3375,1001
|
|
20240105,122300,208886850,3380,3380,3380,3380,0
|
|
20240105,122200,208886850,3380,3380,3380,3380,1
|
|
20240105,122100,208883470,3380,3380,3380,3380,1
|
|
20240105,122000,208880090,3375,3380,3380,3375,7
|
|
20240105,121900,208856455,3375,3375,3375,3375,6430
|
|
20240105,121800,187155205,3375,3375,3375,3370,29
|
|
20240105,121700,187057465,3375,3375,3375,3370,61
|
|
20240105,121600,186851860,3375,3375,3375,3375,0
|
|
20240105,121500,186851860,3375,3375,3375,3375,1
|
|
20240105,121400,186848485,3370,3370,3370,3370,5
|
|
20240105,121300,186831635,3370,3370,3370,3370,0
|
|
20240105,121200,186831635,3370,3370,3370,3370,27
|
|
20240105,121100,186740645,3375,3375,3375,3375,0
|
|
20240105,121000,186740645,3375,3375,3375,3375,5
|
|
20240105,120900,186723770,3370,3370,3370,3370,0
|
|
20240105,120800,186723770,3370,3370,3370,3370,401
|
|
20240105,120700,185372400,3375,3375,3375,3375,0
|
|
20240105,120600,185372400,3375,3370,3375,3370,15
|
|
20240105,120500,185321800,3370,3370,3370,3370,0
|
|
20240105,120400,185321800,3370,3375,3375,3370,80
|
|
20240105,120300,185051935,3375,3375,3375,3375,378
|
|
20240105,120200,183776185,3370,3370,3370,3370,285
|
|
20240105,120100,182815735,3370,3370,3370,3370,0
|
|
20240105,120000,182815735,3370,3370,3370,3370,27
|
|
20240105,115900,182724745,3370,3370,3370,3370,0
|
|
20240105,115800,182724745,3370,3370,3370,3370,5
|
|
20240105,115700,182707895,3370,3370,3370,3370,81
|
|
20240105,115600,182434925,3370,3370,3370,3370,0
|
|
20240105,115500,182434925,3370,3370,3370,3370,5
|
|
20240105,115400,182418075,3375,3375,3375,3375,93
|
|
20240105,115300,182104200,3375,3375,3375,3375,50
|
|
20240105,115200,181935450,3370,3370,3370,3370,27
|
|
20240105,115100,181844460,3370,3370,3370,3370,0
|
|
20240105,115000,181844460,3370,3375,3375,3370,8
|
|
20240105,114900,181817485,3375,3375,3375,3375,1
|
|
20240105,114800,181814110,3370,3370,3370,3370,0
|
|
20240105,114700,181814110,3370,3370,3370,3370,0
|
|
20240105,114600,181814110,3370,3370,3370,3370,27
|
|
20240105,114500,181723120,3370,3370,3370,3370,0
|
|
20240105,114400,181723120,3370,3370,3370,3370,0
|
|
20240105,114300,181723120,3370,3370,3370,3370,0
|
|
20240105,114200,181723120,3370,3370,3370,3370,5
|
|
20240105,114100,181706270,3375,3375,3375,3375,0
|
|
20240105,114000,181706270,3375,3375,3375,3375,208
|
|
20240105,113900,181004270,3375,3375,3375,3375,10
|
|
20240105,113800,180970520,3375,3370,3375,3370,37
|
|
20240105,113700,180845780,3370,3370,3370,3370,0
|
|
20240105,113600,180845780,3370,3370,3370,3370,0
|
|
20240105,113500,180845780,3370,3370,3370,3370,0
|
|
20240105,113400,180845780,3370,3370,3370,3370,0
|
|
20240105,113300,180845780,3370,3370,3370,3370,5
|
|
20240105,113200,180828930,3370,3370,3370,3370,239
|
|
20240105,113100,180023500,3375,3370,3375,3370,1001
|
|
20240105,113000,176650125,3370,3370,3370,3370,366
|
|
20240105,112900,175416705,3370,3370,3370,3370,0
|
|
20240105,112800,175416705,3370,3370,3370,3370,100
|
|
20240105,112700,175079705,3370,3375,3375,3370,6
|
|
20240105,112600,175059480,3375,3375,3375,3375,382
|
|
20240105,112500,173770230,3375,3375,3375,3375,0
|
|
20240105,112400,173770230,3375,3370,3375,3370,47
|
|
20240105,112300,173611740,3370,3370,3370,3370,0
|
|
20240105,112200,173611740,3370,3370,3370,3370,5
|
|
20240105,112100,173594890,3370,3370,3370,3370,1000
|
|
20240105,112000,170224890,3370,3370,3370,3370,619
|
|
20240105,111900,168138860,3375,3375,3375,3375,1
|
|
20240105,111800,168135485,3370,3370,3370,3370,5
|
|
20240105,111700,168118635,3370,3370,3370,3370,0
|
|
20240105,111600,168118635,3370,3375,3375,3370,55
|
|
20240105,111500,167933280,3370,3370,3370,3370,27
|
|
20240105,111400,167842290,3370,3370,3370,3370,1000
|
|
20240105,111300,164472290,3370,3370,3370,3370,5
|
|
20240105,111200,164455440,3375,3375,3375,3375,0
|
|
20240105,111100,164455440,3375,3370,3375,3370,153
|
|
20240105,111000,163939600,3375,3375,3375,3375,1
|
|
20240105,110900,163936225,3370,3370,3370,3370,0
|
|
20240105,110800,163936225,3370,3370,3370,3370,5
|
|
20240105,110700,163919375,3375,3375,3375,3375,0
|
|
20240105,110600,163919375,3375,3375,3375,3375,20
|
|
20240105,110500,163851875,3370,3370,3370,3370,0
|
|
20240105,110400,163851875,3370,3370,3370,3370,0
|
|
20240105,110300,163851875,3370,3370,3370,3370,0
|
|
20240105,110200,163851875,3370,3370,3370,3370,55
|
|
20240105,110100,163666525,3375,3375,3375,3375,0
|
|
20240105,110000,163666525,3375,3375,3375,3375,0
|
|
20240105,105900,163666525,3375,3375,3375,3375,0
|
|
20240105,105800,163666525,3375,3375,3375,3375,101
|
|
20240105,105700,163325650,3370,3370,3370,3370,0
|
|
20240105,105600,163325650,3370,3370,3370,3370,0
|
|
20240105,105500,163325650,3370,3370,3370,3370,2027
|
|
20240105,105400,156494660,3370,3370,3370,3370,105
|
|
20240105,105300,156140810,3370,3370,3370,3370,0
|
|
20240105,105200,156140810,3370,3370,3370,3370,0
|
|
20240105,105100,156140810,3370,3370,3370,3370,86
|
|
20240105,105000,155850990,3375,3375,3375,3375,0
|
|
20240105,104900,155850990,3375,3370,3375,3370,128
|
|
20240105,104800,155419625,3370,3370,3370,3370,5
|
|
20240105,104700,155402775,3370,3370,3370,3370,0
|
|
20240105,104600,155402775,3370,3370,3370,3370,182
|
|
20240105,104500,154789435,3370,3370,3370,3370,2329
|
|
20240105,104400,146940705,3370,3370,3370,3370,0
|
|
20240105,104300,146940705,3370,3370,3370,3370,32
|
|
20240105,104200,146832865,3370,3370,3370,3370,0
|
|
20240105,104100,146832865,3370,3370,3370,3370,86
|
|
20240105,104000,146543045,3370,3370,3370,3370,0
|
|
20240105,103900,146543045,3370,3370,3370,3370,0
|
|
20240105,103800,146543045,3370,3370,3370,3370,1233
|
|
20240105,103700,142387835,3375,3375,3375,3375,3
|
|
20240105,103600,142377710,3375,3375,3375,3375,162
|
|
20240105,103500,141830960,3375,3375,3375,3375,100
|
|
20240105,103400,141493460,3375,3375,3375,3375,0
|
|
20240105,103300,141493460,3375,3375,3375,3375,0
|
|
20240105,103200,141493460,3375,3375,3375,3375,500
|
|
20240105,103100,139805960,3370,3370,3370,3370,69
|
|
20240105,103000,139573430,3370,3370,3370,3370,0
|
|
20240105,102900,139573430,3370,3370,3370,3370,700
|
|
20240105,102800,137214430,3375,3375,3375,3375,1934
|
|
20240105,102700,130687180,3380,3380,3380,3380,40
|
|
20240105,102600,130551980,3375,3375,3375,3375,100
|
|
20240105,102500,130214480,3380,3380,3380,3380,160
|
|
20240105,102400,129673680,3380,3375,3380,3375,191
|
|
20240105,102300,129028685,3380,3380,3380,3380,0
|
|
20240105,102200,129028685,3380,3380,3380,3380,100
|
|
20240105,102100,128690685,3380,3380,3380,3380,0
|
|
20240105,102000,128690685,3380,3380,3380,3380,199
|
|
20240105,101900,128018065,3380,3380,3380,3380,5
|
|
20240105,101800,128001165,3380,3385,3385,3380,29
|
|
20240105,101700,127903135,3385,3385,3385,3385,10
|
|
20240105,101600,127869285,3385,3385,3385,3385,10
|
|
20240105,101500,127835435,3385,3385,3385,3385,299
|
|
20240105,101400,126823320,3385,3385,3385,3385,1
|
|
20240105,101300,126819935,3385,3385,3385,3385,2
|
|
20240105,101200,126813165,3370,3370,3370,3370,0
|
|
20240105,101100,126813165,3370,3370,3370,3370,10
|
|
20240105,101000,126779465,3390,3385,3390,3385,1635
|
|
20240105,100900,121244885,3385,3385,3385,3385,21
|
|
20240105,100800,121173800,3370,3380,3385,3370,273
|
|
20240105,100700,120252595,3380,3380,3380,3380,63
|
|
20240105,100600,120039655,3380,3380,3380,3380,0
|
|
20240105,100500,120039655,3380,3380,3380,3380,13
|
|
20240105,100400,119995715,3380,3380,3380,3380,513
|
|
20240105,100300,118261775,3375,3375,3375,3375,14
|
|
20240105,100200,118214525,3375,3375,3375,3375,196
|
|
20240105,100100,117553025,3375,3375,3375,3370,1131
|
|
20240105,100000,113740900,3370,3380,3380,3370,1383
|
|
20240105,095900,109075265,3380,3380,3380,3380,40
|
|
20240105,095800,108940065,3380,3375,3380,3375,1122
|
|
20240105,095700,105152940,3375,3375,3375,3375,106
|
|
20240105,095600,104795190,3375,3370,3375,3370,783
|
|
20240105,095500,102152965,3370,3370,3370,3370,524
|
|
20240105,095400,100387085,3370,3370,3370,3370,500
|
|
20240105,095300,98702085,3370,3370,3370,3370,0
|
|
20240105,095200,98702085,3370,3370,3370,3370,0
|
|
20240105,095100,98702085,3370,3370,3370,3370,500
|
|
20240105,095000,97017085,3370,3370,3370,3370,75
|
|
20240105,094900,96764335,3370,3370,3375,3370,759
|
|
20240105,094800,94206500,3370,3375,3375,3370,731
|
|
20240105,094700,91741375,3370,3375,3375,3370,358
|
|
20240105,094600,90534910,3365,3365,3365,3365,0
|
|
20240105,094500,90534910,3365,3380,3380,3365,6500
|
|
20240105,094400,68642100,3370,3370,3370,3370,0
|
|
20240105,094300,68642100,3370,3370,3370,3370,387
|
|
20240105,094200,67337910,3375,3375,3375,3375,0
|
|
20240105,094100,67337910,3375,3375,3375,3375,2536
|
|
20240105,094000,58778910,3375,3370,3375,3370,275
|
|
20240105,093900,57852120,3375,3370,3375,3370,37
|
|
20240105,093800,57727395,3375,3375,3375,3375,74
|
|
20240105,093700,57477645,3370,3370,3370,3370,18
|
|
20240105,093600,57416985,3365,3370,3370,3365,736
|
|
20240105,093500,54936965,3375,3375,3375,3375,136
|
|
20240105,093400,54477965,3375,3375,3375,3375,50
|
|
20240105,093300,54309215,3365,3375,3375,3365,38
|
|
20240105,093200,54181335,3365,3370,3370,3365,2055
|
|
20240105,093100,47263620,3370,3370,3370,3365,5494
|
|
20240105,093000,28756520,3375,3375,3375,3375,600
|
|
20240105,092900,26731520,3375,3375,3375,3375,0
|
|
20240105,092800,26731520,3375,3375,3375,3375,4
|
|
20240105,092700,26718020,3375,3375,3375,3375,358
|
|
20240105,092600,25509770,3375,3375,3375,3375,500
|
|
20240105,092500,23822270,3370,3370,3370,3370,12
|
|
20240105,092400,23781830,3375,3375,3375,3375,0
|
|
20240105,092300,23781830,3375,3375,3375,3375,1
|
|
20240105,092200,23778455,3370,3370,3370,3370,0
|
|
20240105,092100,23778455,3370,3370,3370,3370,0
|
|
20240105,092000,23778455,3370,3370,3370,3370,480
|
|
20240105,091900,22160855,3370,3370,3370,3370,7
|
|
20240105,091800,22137265,3370,3370,3370,3370,43
|
|
20240105,091700,21992355,3375,3375,3375,3375,0
|
|
20240105,091600,21992355,3375,3375,3375,3375,10
|
|
20240105,091500,21958605,3365,3370,3370,3365,578
|
|
20240105,091400,20012335,3370,3370,3370,3370,0
|
|
20240105,091300,20012335,3370,3370,3370,3370,0
|
|
20240105,091200,20012335,3370,3370,3370,3370,95
|
|
20240105,091100,19692185,3370,3370,3370,3370,46
|
|
20240105,091000,19537165,3370,3370,3375,3370,106
|
|
20240105,090900,19179940,3375,3375,3375,3375,30
|
|
20240105,090800,19078690,3375,3375,3375,3375,30
|
|
20240105,090700,18977440,3375,3375,3375,3375,90
|
|
20240105,090600,18673690,3370,3370,3370,3370,21
|
|
20240105,090500,18602920,3375,3375,3375,3375,11
|
|
20240105,090400,18565795,3375,3370,3375,3360,602
|
|
20240105,090300,16542970,3380,3360,3380,3355,2982
|
|
20240105,090200,6533060,3355,3355,3355,3355,0
|
|
20240105,090100,6533060,3355,3370,3370,3355,1365
|
|
20240105,090000,1937255,3380,3375,3380,3375,574
|