611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190800,445421195,3360,3360,3360,3360,4687
|
|
20240108,190700,445421195,3360,3360,3360,3360,0
|
|
20240108,190600,445421195,3360,3360,3360,3360,0
|
|
20240108,190500,445421195,3360,3360,3360,3360,0
|
|
20240108,190400,445421195,3360,3360,3360,3360,0
|
|
20240108,190300,445421195,3360,3360,3360,3360,0
|
|
20240108,190200,445421195,3360,3360,3360,3360,0
|
|
20240108,190100,445421195,3360,3360,3360,3360,0
|
|
20240108,190000,445421195,3360,3360,3360,3360,0
|
|
20240108,185900,445421195,3360,3360,3360,3360,0
|
|
20240108,185800,445421195,3360,3360,3360,3360,0
|
|
20240108,185700,445421195,3360,3360,3360,3360,0
|
|
20240108,185600,445421195,3360,3360,3360,3360,0
|
|
20240108,185500,445421195,3360,3360,3360,3360,0
|
|
20240108,185400,445421195,3360,3360,3360,3360,0
|
|
20240108,185300,445421195,3360,3360,3360,3360,0
|
|
20240108,185200,445421195,3360,3360,3360,3360,0
|
|
20240108,185100,445421195,3360,3360,3360,3360,0
|
|
20240108,185000,445421195,3360,3360,3360,3360,0
|
|
20240108,184900,445421195,3360,3360,3360,3360,0
|
|
20240108,184800,445421195,3360,3360,3360,3360,0
|
|
20240108,184700,445421195,3360,3360,3360,3360,0
|
|
20240108,184600,445421195,3360,3360,3360,3360,0
|
|
20240108,184500,445421195,3360,3360,3360,3360,0
|
|
20240108,184400,445421195,3360,3360,3360,3360,0
|
|
20240108,184300,445421195,3360,3360,3360,3360,0
|
|
20240108,184200,445421195,3360,3360,3360,3360,0
|
|
20240108,184100,445421195,3360,3360,3360,3360,0
|
|
20240108,184000,445421195,3360,3360,3360,3360,0
|
|
20240108,183900,445421195,3360,3360,3360,3360,0
|
|
20240108,183800,445421195,3360,3360,3360,3360,4687
|
|
20240108,183700,445421195,3360,3360,3360,3360,0
|
|
20240108,183600,445421195,3360,3360,3360,3360,0
|
|
20240108,183500,445421195,3360,3360,3360,3360,0
|
|
20240108,183400,445421195,3360,3360,3360,3360,0
|
|
20240108,183300,445421195,3360,3360,3360,3360,0
|
|
20240108,183200,445421195,3360,3360,3360,3360,0
|
|
20240108,183100,445421195,3360,3360,3360,3360,0
|
|
20240108,183000,445421195,3360,3360,3360,3360,0
|
|
20240108,182900,445421195,3360,3360,3360,3360,0
|
|
20240108,182800,445421195,3360,3360,3360,3360,0
|
|
20240108,182700,445421195,3360,3360,3360,3360,0
|
|
20240108,182600,445421195,3360,3360,3360,3360,0
|
|
20240108,182500,445421195,3360,3360,3360,3360,0
|
|
20240108,182400,445421195,3360,3360,3360,3360,0
|
|
20240108,182300,445421195,3360,3360,3360,3360,0
|
|
20240108,182200,445421195,3360,3360,3360,3360,0
|
|
20240108,182100,445421195,3360,3360,3360,3360,0
|
|
20240108,182000,445421195,3360,3360,3360,3360,0
|
|
20240108,181900,445421195,3360,3360,3360,3360,0
|
|
20240108,181800,445421195,3360,3360,3360,3360,0
|
|
20240108,181700,445421195,3360,3360,3360,3360,0
|
|
20240108,181600,445421195,3360,3360,3360,3360,0
|
|
20240108,181500,445421195,3360,3360,3360,3360,0
|
|
20240108,181400,445421195,3360,3360,3360,3360,0
|
|
20240108,181300,445421195,3360,3360,3360,3360,0
|
|
20240108,181200,445421195,3360,3360,3360,3360,0
|
|
20240108,181100,445421195,3360,3360,3360,3360,0
|
|
20240108,181000,445421195,3360,3360,3360,3360,0
|
|
20240108,180900,445421195,3360,3360,3360,3360,0
|
|
20240108,180800,445421195,3360,3360,3360,3360,4687
|
|
20240108,180700,445421195,3360,3360,3360,3360,0
|
|
20240108,180600,445421195,3360,3360,3360,3360,0
|
|
20240108,180500,445421195,3360,3360,3360,3360,0
|
|
20240108,180400,445421195,3360,3360,3360,3360,0
|
|
20240108,180300,445421195,3360,3360,3360,3360,0
|
|
20240108,180200,445421195,3360,3360,3360,3360,0
|
|
20240108,180100,445421195,3360,3360,3360,3360,0
|
|
20240108,180000,445421195,3360,3360,3360,3360,0
|
|
20240108,175900,445421195,3360,3360,3360,3360,0
|
|
20240108,175800,445421195,3360,3360,3360,3360,0
|
|
20240108,175700,445421195,3360,3360,3360,3360,0
|
|
20240108,175600,445421195,3360,3360,3360,3360,0
|
|
20240108,175500,445421195,3360,3360,3360,3360,0
|
|
20240108,175400,445421195,3360,3360,3360,3360,0
|
|
20240108,175300,445421195,3360,3360,3360,3360,0
|
|
20240108,175200,445421195,3360,3360,3360,3360,0
|
|
20240108,175100,445421195,3360,3360,3360,3360,0
|
|
20240108,175000,445421195,3360,3360,3360,3360,0
|
|
20240108,174900,445421195,3360,3360,3360,3360,0
|
|
20240108,174800,445421195,3360,3360,3360,3360,0
|
|
20240108,174700,445421195,3360,3360,3360,3360,0
|
|
20240108,174600,445421195,3360,3360,3360,3360,0
|
|
20240108,174500,445421195,3360,3360,3360,3360,0
|
|
20240108,174400,445421195,3360,3360,3360,3360,0
|
|
20240108,174300,445421195,3360,3360,3360,3360,0
|
|
20240108,174200,445421195,3360,3360,3360,3360,0
|
|
20240108,174100,445421195,3360,3360,3360,3360,0
|
|
20240108,174000,445421195,3360,3360,3360,3360,0
|
|
20240108,173900,445421195,3360,3360,3360,3360,0
|
|
20240108,173800,445421195,3360,3360,3360,3360,4687
|
|
20240108,173700,445421195,3360,3360,3360,3360,0
|
|
20240108,173600,445421195,3360,3360,3360,3360,0
|
|
20240108,173500,445421195,3360,3360,3360,3360,0
|
|
20240108,173400,445421195,3360,3360,3360,3360,0
|
|
20240108,173300,445421195,3360,3360,3360,3360,0
|
|
20240108,173200,445421195,3360,3360,3360,3360,0
|
|
20240108,173100,445421195,3360,3360,3360,3360,0
|
|
20240108,173000,445421195,3360,3360,3360,3360,0
|
|
20240108,172900,445421195,3360,3360,3360,3360,0
|
|
20240108,172800,445421195,3360,3360,3360,3360,0
|
|
20240108,172700,445421195,3360,3360,3360,3360,0
|
|
20240108,172600,445421195,3360,3360,3360,3360,0
|
|
20240108,172500,445421195,3360,3360,3360,3360,0
|
|
20240108,172400,445421195,3360,3360,3360,3360,0
|
|
20240108,172300,445421195,3360,3360,3360,3360,0
|
|
20240108,172200,445421195,3360,3360,3360,3360,0
|
|
20240108,172100,445421195,3360,3360,3360,3360,0
|
|
20240108,172000,445421195,3360,3360,3360,3360,0
|
|
20240108,171900,445421195,3360,3360,3360,3360,0
|
|
20240108,171800,445421195,3360,3360,3360,3360,0
|
|
20240108,171700,445421195,3360,3360,3360,3360,0
|
|
20240108,171600,445421195,3360,3360,3360,3360,0
|
|
20240108,171500,445421195,3360,3360,3360,3360,0
|
|
20240108,171400,445421195,3360,3360,3360,3360,0
|
|
20240108,171300,445421195,3360,3360,3360,3360,0
|
|
20240108,171200,445421195,3360,3360,3360,3360,0
|
|
20240108,171100,445421195,3360,3360,3360,3360,0
|
|
20240108,171000,445421195,3360,3360,3360,3360,0
|
|
20240108,170900,445421195,3360,3360,3360,3360,0
|
|
20240108,170800,445421195,3360,3360,3360,3360,4687
|
|
20240108,170700,445421195,3360,3360,3360,3360,0
|
|
20240108,170600,445421195,3360,3360,3360,3360,0
|
|
20240108,170500,445421195,3360,3360,3360,3360,0
|
|
20240108,170400,445421195,3360,3360,3360,3360,0
|
|
20240108,170300,445421195,3360,3360,3360,3360,0
|
|
20240108,170200,445421195,3360,3360,3360,3360,0
|
|
20240108,170100,445421195,3360,3360,3360,3360,0
|
|
20240108,170000,445421195,3360,3360,3360,3360,0
|
|
20240108,165900,445421195,3360,3360,3360,3360,0
|
|
20240108,165800,445421195,3360,3360,3360,3360,0
|
|
20240108,165700,445421195,3360,3360,3360,3360,0
|
|
20240108,165600,445421195,3360,3360,3360,3360,0
|
|
20240108,165500,445421195,3360,3360,3360,3360,0
|
|
20240108,165400,445421195,3360,3360,3360,3360,0
|
|
20240108,165300,445421195,3360,3360,3360,3360,0
|
|
20240108,165200,445421195,3360,3360,3360,3360,0
|
|
20240108,165100,445421195,3360,3360,3360,3360,0
|
|
20240108,165000,445421195,3360,3360,3360,3360,0
|
|
20240108,164900,445421195,3360,3360,3360,3360,0
|
|
20240108,164800,445421195,3360,3360,3360,3360,0
|
|
20240108,164700,445421195,3360,3360,3360,3360,0
|
|
20240108,164600,445421195,3360,3360,3360,3360,0
|
|
20240108,164500,445421195,3360,3360,3360,3360,0
|
|
20240108,164400,445421195,3360,3360,3360,3360,0
|
|
20240108,164300,445421195,3360,3360,3360,3360,0
|
|
20240108,164200,445421195,3360,3360,3360,3360,0
|
|
20240108,164100,445421195,3360,3360,3360,3360,0
|
|
20240108,164000,445421195,3360,3360,3360,3360,0
|
|
20240108,163900,445421195,3360,3360,3360,3360,0
|
|
20240108,163800,445421195,3360,3360,3360,3360,4687
|
|
20240108,163700,445421195,3360,3360,3360,3360,0
|
|
20240108,163600,445421195,3360,3360,3360,3360,0
|
|
20240108,163500,445421195,3360,3360,3360,3360,0
|
|
20240108,163400,445421195,3360,3360,3360,3360,0
|
|
20240108,163300,445421195,3360,3360,3360,3360,0
|
|
20240108,163200,445421195,3360,3360,3360,3360,0
|
|
20240108,163100,445421195,3360,3360,3360,3360,0
|
|
20240108,163000,445421195,3360,3360,3360,3360,0
|
|
20240108,162900,445421195,3360,3360,3360,3360,0
|
|
20240108,162800,445421195,3360,3360,3360,3360,0
|
|
20240108,162700,445421195,3360,3360,3360,3360,0
|
|
20240108,162600,445421195,3360,3360,3360,3360,0
|
|
20240108,162500,445421195,3360,3360,3360,3360,0
|
|
20240108,162400,445421195,3360,3360,3360,3360,0
|
|
20240108,162300,445421195,3360,3360,3360,3360,0
|
|
20240108,162200,445421195,3360,3360,3360,3360,0
|
|
20240108,162100,445421195,3360,3360,3360,3360,0
|
|
20240108,162000,445421195,3360,3360,3360,3360,0
|
|
20240108,161900,445421195,3360,3360,3360,3360,0
|
|
20240108,161800,445421195,3360,3360,3360,3360,0
|
|
20240108,161700,445421195,3360,3360,3360,3360,0
|
|
20240108,161600,445421195,3360,3360,3360,3360,0
|
|
20240108,161500,445421195,3360,3360,3360,3360,0
|
|
20240108,161400,445421195,3360,3360,3360,3360,0
|
|
20240108,161300,445421195,3360,3360,3360,3360,0
|
|
20240108,161200,445421195,3360,3360,3360,3360,0
|
|
20240108,161100,445421195,3360,3360,3360,3360,0
|
|
20240108,161000,445421195,3360,3360,3360,3360,0
|
|
20240108,160900,445421195,3360,3360,3360,3360,0
|
|
20240108,160800,445421195,3360,3360,3360,3360,4687
|
|
20240108,160700,445421195,3360,3360,3360,3360,0
|
|
20240108,160600,445421195,3360,3360,3360,3360,0
|
|
20240108,160500,445421195,3360,3360,3360,3360,0
|
|
20240108,160400,445421195,3360,3360,3360,3360,0
|
|
20240108,160300,445421195,3360,3360,3360,3360,0
|
|
20240108,160200,445421195,3360,3360,3360,3360,0
|
|
20240108,160100,445421195,3360,3360,3360,3360,0
|
|
20240108,160000,445421195,3360,3360,3360,3360,0
|
|
20240108,155900,445421195,3360,3360,3360,3360,0
|
|
20240108,155800,445421195,3360,3360,3360,3360,0
|
|
20240108,155700,445421195,3360,3360,3360,3360,0
|
|
20240108,155600,445421195,3360,3360,3360,3360,0
|
|
20240108,155500,445421195,3360,3360,3360,3360,0
|
|
20240108,155400,445421195,3360,3360,3360,3360,0
|
|
20240108,155300,445421195,3360,3360,3360,3360,0
|
|
20240108,155200,445421195,3360,3360,3360,3360,0
|
|
20240108,155100,445421195,3360,3360,3360,3360,0
|
|
20240108,155000,445421195,3360,3360,3360,3360,0
|
|
20240108,154900,445421195,3360,3360,3360,3360,0
|
|
20240108,154800,445421195,3360,3360,3360,3360,0
|
|
20240108,154700,445421195,3360,3360,3360,3360,0
|
|
20240108,154600,445421195,3360,3360,3360,3360,0
|
|
20240108,154500,445421195,3360,3360,3360,3360,0
|
|
20240108,154400,445421195,3360,3360,3360,3360,0
|
|
20240108,154300,445421195,3360,3360,3360,3360,0
|
|
20240108,154200,445421195,3360,3360,3360,3360,0
|
|
20240108,154100,445421195,3360,3360,3360,3360,0
|
|
20240108,154000,445421195,3360,3360,3360,3360,0
|
|
20240108,153900,445421195,3360,3360,3360,3360,0
|
|
20240108,153800,445421195,3360,3360,3360,3360,4687
|
|
20240108,153700,445421195,3360,3360,3360,3360,0
|
|
20240108,153600,445421195,3360,3360,3360,3360,0
|
|
20240108,153500,445421195,3360,3360,3360,3360,0
|
|
20240108,153400,445421195,3360,3360,3360,3360,0
|
|
20240108,153300,445421195,3360,3360,3360,3360,0
|
|
20240108,153200,445421195,3360,3360,3360,3360,0
|
|
20240108,153100,445421195,3360,3360,3360,3360,0
|
|
20240108,153000,445421195,3360,3360,3360,3360,4687
|
|
20240108,152900,429672875,3355,3355,3355,3355,0
|
|
20240108,152800,429672875,3355,3355,3355,3355,0
|
|
20240108,152700,429672875,3355,3355,3355,3355,0
|
|
20240108,152600,429672875,3355,3355,3355,3355,0
|
|
20240108,152500,429672875,3355,3355,3355,3355,0
|
|
20240108,152400,429672875,3355,3355,3355,3355,0
|
|
20240108,152300,429672875,3355,3355,3355,3355,0
|
|
20240108,152200,429672875,3355,3355,3355,3355,0
|
|
20240108,152100,429672875,3355,3355,3355,3355,0
|
|
20240108,152000,429672875,3355,3355,3355,3355,0
|
|
20240108,151900,429672875,3355,3360,3360,3355,312
|
|
20240108,151800,428624805,3360,3355,3360,3350,5063
|
|
20240108,151700,411645985,3365,3360,3365,3360,231
|
|
20240108,151600,410869670,3360,3365,3365,3360,3
|
|
20240108,151500,410859585,3365,3360,3365,3355,946
|
|
20240108,151400,407684535,3365,3360,3365,3360,223
|
|
20240108,151300,406935245,3360,3360,3360,3360,1200
|
|
20240108,151200,402903245,3365,3360,3365,3360,1890
|
|
20240108,151100,396552840,3365,3360,3365,3360,470
|
|
20240108,151000,394973635,3360,3360,3360,3360,531
|
|
20240108,150900,393189475,3360,3365,3365,3360,2466
|
|
20240108,150800,384898715,3365,3360,3365,3360,1013
|
|
20240108,150700,381495030,3360,3360,3360,3360,0
|
|
20240108,150600,381495030,3360,3360,3360,3360,600
|
|
20240108,150500,379479030,3360,3360,3360,3360,1
|
|
20240108,150400,379475670,3355,3355,3355,3355,420
|
|
20240108,150300,378066570,3360,3360,3360,3360,0
|
|
20240108,150200,378066570,3360,3355,3360,3355,1001
|
|
20240108,150100,374708210,3355,3355,3355,3355,2246
|
|
20240108,150000,367172880,3355,3355,3355,3355,803
|
|
20240108,145900,364478815,3355,3355,3355,3355,2
|
|
20240108,145800,364472105,3355,3355,3355,3355,24
|
|
20240108,145700,364391585,3355,3355,3355,3355,25
|
|
20240108,145600,364307710,3360,3355,3360,3355,422
|
|
20240108,145500,362891895,3360,3360,3360,3360,0
|
|
20240108,145400,362891895,3360,3360,3360,3360,1
|
|
20240108,145300,362888535,3360,3355,3360,3355,301
|
|
20240108,145200,361878675,3355,3355,3355,3355,503
|
|
20240108,145100,360191110,3350,3355,3355,3350,1076
|
|
20240108,145000,356586490,3355,3355,3355,3355,1
|
|
20240108,144900,356583135,3355,3355,3355,3355,203
|
|
20240108,144800,355902070,3355,3355,3355,3355,1100
|
|
20240108,144700,352211570,3355,3355,3355,3355,556
|
|
20240108,144600,350346190,3350,3350,3350,3350,0
|
|
20240108,144500,350346190,3350,3355,3355,3350,3
|
|
20240108,144400,350336130,3355,3355,3355,3355,0
|
|
20240108,144300,350336130,3355,3355,3355,3355,1408
|
|
20240108,144200,345612290,3355,3355,3355,3355,3
|
|
20240108,144100,345602225,3355,3355,3355,3355,201
|
|
20240108,144000,344927870,3355,3355,3355,3355,80
|
|
20240108,143900,344659470,3350,3350,3350,3350,0
|
|
20240108,143800,344659470,3350,3350,3350,3350,0
|
|
20240108,143700,344659470,3350,3350,3350,3350,400
|
|
20240108,143600,343319470,3350,3350,3350,3350,0
|
|
20240108,143500,343319470,3350,3350,3350,3350,111
|
|
20240108,143400,342947620,3350,3350,3350,3350,28
|
|
20240108,143300,342853820,3350,3350,3350,3350,0
|
|
20240108,143200,342853820,3350,3350,3350,3350,5
|
|
20240108,143100,342837070,3355,3355,3355,3355,0
|
|
20240108,143000,342837070,3355,3350,3355,3350,4406
|
|
20240108,142900,328076950,3355,3350,3355,3350,204
|
|
20240108,142800,327392550,3355,3355,3355,3355,0
|
|
20240108,142700,327392550,3355,3355,3355,3355,25
|
|
20240108,142600,327308675,3355,3350,3355,3350,18
|
|
20240108,142500,327248290,3350,3350,3350,3350,4
|
|
20240108,142400,327234890,3355,3355,3355,3355,15
|
|
20240108,142300,327184565,3355,3355,3355,3355,50
|
|
20240108,142200,327016815,3355,3355,3355,3355,0
|
|
20240108,142100,327016815,3355,3355,3355,3355,10
|
|
20240108,142000,326983265,3355,3355,3355,3355,1100
|
|
20240108,141900,323292765,3355,3355,3355,3355,648
|
|
20240108,141800,321118725,3355,3355,3355,3355,110
|
|
20240108,141700,320749675,3355,3355,3355,3355,32
|
|
20240108,141600,320642315,3355,3355,3355,3355,540
|
|
20240108,141500,318830615,3355,3355,3355,3355,0
|
|
20240108,141400,318830615,3355,3355,3355,3355,258
|
|
20240108,141300,317965025,3350,3350,3350,3350,0
|
|
20240108,141200,317965025,3350,3350,3350,3350,0
|
|
20240108,141100,317965025,3350,3350,3350,3350,0
|
|
20240108,141000,317965025,3350,3350,3350,3350,0
|
|
20240108,140900,317965025,3350,3350,3350,3350,83
|
|
20240108,140800,317686975,3355,3360,3360,3355,10001
|
|
20240108,140700,284124740,3360,3360,3360,3360,0
|
|
20240108,140600,284124740,3360,3360,3360,3360,0
|
|
20240108,140500,284124740,3360,3360,3360,3360,12
|
|
20240108,140400,284084420,3360,3360,3360,3360,100
|
|
20240108,140300,283748420,3365,3360,3365,3360,551
|
|
20240108,140200,281897055,3360,3360,3360,3360,91
|
|
20240108,140100,281591295,3355,3355,3355,3355,2000
|
|
20240108,140000,274881295,3355,3355,3355,3355,30
|
|
20240108,135900,274780645,3355,3355,3355,3355,1495
|
|
20240108,135800,269764920,3355,3360,3360,3355,201
|
|
20240108,135700,269089565,3360,3360,3360,3360,864
|
|
20240108,135600,266186525,3365,3360,3365,3360,84
|
|
20240108,135500,265904035,3360,3360,3360,3360,0
|
|
20240108,135400,265904035,3360,3360,3360,3360,0
|
|
20240108,135300,265904035,3360,3360,3360,3360,0
|
|
20240108,135200,265904035,3360,3360,3360,3360,0
|
|
20240108,135100,265904035,3360,3360,3360,3360,0
|
|
20240108,135000,265904035,3360,3360,3360,3360,1566
|
|
20240108,134900,260642275,3360,3360,3360,3360,0
|
|
20240108,134800,260642275,3360,3360,3360,3360,500
|
|
20240108,134700,258962275,3360,3360,3360,3360,0
|
|
20240108,134600,258962275,3360,3360,3360,3360,53
|
|
20240108,134500,258784195,3365,3365,3365,3365,0
|
|
20240108,134400,258784195,3365,3365,3365,3365,433
|
|
20240108,134300,257327150,3365,3365,3365,3365,0
|
|
20240108,134200,257327150,3365,3365,3365,3365,0
|
|
20240108,134100,257327150,3365,3365,3365,3365,2
|
|
20240108,134000,257320420,3360,3360,3360,3360,0
|
|
20240108,133900,257320420,3360,3360,3360,3360,0
|
|
20240108,133800,257320420,3360,3360,3360,3360,0
|
|
20240108,133700,257320420,3360,3360,3360,3360,0
|
|
20240108,133600,257320420,3360,3360,3360,3360,0
|
|
20240108,133500,257320420,3360,3360,3360,3360,0
|
|
20240108,133400,257320420,3360,3365,3365,3360,1046
|
|
20240108,133300,253805825,3365,3365,3365,3365,70
|
|
20240108,133200,253570275,3365,3365,3365,3365,1
|
|
20240108,133100,253566910,3365,3365,3365,3365,160
|
|
20240108,133000,253028510,3365,3365,3365,3365,297
|
|
20240108,132900,252029105,3365,3365,3365,3365,50
|
|
20240108,132800,251860855,3365,3365,3365,3365,20
|
|
20240108,132700,251793555,3365,3365,3365,3365,0
|
|
20240108,132600,251793555,3365,3365,3365,3365,575
|
|
20240108,132500,249858680,3365,3365,3365,3365,0
|
|
20240108,132400,249858680,3365,3365,3365,3365,1
|
|
20240108,132300,249855315,3365,3365,3365,3365,0
|
|
20240108,132200,249855315,3365,3365,3365,3365,0
|
|
20240108,132100,249855315,3365,3365,3365,3365,1
|
|
20240108,132000,249851950,3365,3365,3365,3365,0
|
|
20240108,131900,249851950,3365,3365,3365,3365,0
|
|
20240108,131800,249851950,3365,3365,3365,3365,220
|
|
20240108,131700,249111650,3365,3365,3365,3365,0
|
|
20240108,131600,249111650,3365,3365,3365,3365,0
|
|
20240108,131500,249111650,3365,3365,3365,3365,0
|
|
20240108,131400,249111650,3365,3365,3365,3365,100
|
|
20240108,131300,248775150,3360,3360,3360,3360,300
|
|
20240108,131200,247767150,3365,3365,3365,3365,0
|
|
20240108,131100,247767150,3365,3365,3365,3365,10
|
|
20240108,131000,247733500,3365,3365,3365,3365,60
|
|
20240108,130900,247531600,3360,3360,3360,3360,24
|
|
20240108,130800,247450960,3360,3360,3360,3360,1000
|
|
20240108,130700,244090960,3360,3360,3360,3360,600
|
|
20240108,130600,242074960,3360,3360,3360,3360,860
|
|
20240108,130500,239185360,3360,3360,3360,3360,710
|
|
20240108,130400,236799760,3360,3360,3360,3360,1285
|
|
20240108,130300,232482160,3360,3360,3360,3360,400
|
|
20240108,130200,231138160,3360,3360,3360,3360,12
|
|
20240108,130100,231097840,3365,3360,3365,3360,149
|
|
20240108,130000,230596825,3360,3360,3360,3360,317
|
|
20240108,125900,229531705,3360,3360,3360,3360,0
|
|
20240108,125800,229531705,3360,3360,3360,3360,0
|
|
20240108,125700,229531705,3360,3365,3365,3360,308
|
|
20240108,125600,228496780,3365,3365,3365,3365,0
|
|
20240108,125500,228496780,3365,3365,3365,3365,11
|
|
20240108,125400,228459765,3355,3360,3360,3355,904
|
|
20240108,125300,225423870,3360,3360,3360,3360,0
|
|
20240108,125200,225423870,3360,3360,3360,3360,1
|
|
20240108,125100,225420510,3370,3370,3370,3370,90
|
|
20240108,125000,225117210,3370,3370,3370,3370,0
|
|
20240108,124900,225117210,3370,3370,3370,3370,2
|
|
20240108,124800,225110470,3370,3370,3370,3370,0
|
|
20240108,124700,225110470,3370,3370,3370,3370,0
|
|
20240108,124600,225110470,3370,3370,3370,3370,0
|
|
20240108,124500,225110470,3370,3370,3370,3370,0
|
|
20240108,124400,225110470,3370,3370,3370,3370,20
|
|
20240108,124300,225043070,3370,3370,3370,3370,25
|
|
20240108,124200,224958820,3365,3365,3365,3365,1
|
|
20240108,124100,224955455,3360,3360,3360,3360,0
|
|
20240108,124000,224955455,3360,3360,3360,3360,822
|
|
20240108,123900,222193535,3365,3365,3365,3365,0
|
|
20240108,123800,222193535,3365,3365,3365,3365,552
|
|
20240108,123700,220336055,3365,3365,3365,3365,1
|
|
20240108,123600,220332690,3360,3365,3365,3360,67
|
|
20240108,123500,220107565,3370,3370,3370,3370,0
|
|
20240108,123400,220107565,3370,3360,3370,3360,510
|
|
20240108,123300,218393865,3370,3370,3370,3370,1
|
|
20240108,123200,218390495,3370,3370,3370,3365,24
|
|
20240108,123100,218309630,3370,3370,3370,3370,20
|
|
20240108,123000,218242230,3370,3365,3370,3365,297
|
|
20240108,122900,217241920,3365,3365,3365,3365,1
|
|
20240108,122800,217238555,3365,3355,3365,3355,1692
|
|
20240108,122700,211550285,3355,3360,3360,3355,2001
|
|
20240108,122600,204836925,3360,3360,3360,3360,29
|
|
20240108,122500,204739485,3355,3355,3360,3355,602
|
|
20240108,122400,202719770,3355,3355,3355,3355,90
|
|
20240108,122300,202417820,3360,3360,3360,3360,0
|
|
20240108,122200,202417820,3360,3360,3360,3360,10
|
|
20240108,122100,202384220,3360,3360,3360,3360,361
|
|
20240108,122000,201171260,3360,3360,3360,3360,9
|
|
20240108,121900,201141020,3360,3360,3360,3360,99
|
|
20240108,121800,200808380,3355,3355,3355,3355,1877
|
|
20240108,121700,194511045,3360,3360,3360,3360,123
|
|
20240108,121600,194097765,3360,3360,3360,3360,0
|
|
20240108,121500,194097765,3360,3360,3360,3360,0
|
|
20240108,121400,194097765,3360,3360,3360,3360,0
|
|
20240108,121300,194097765,3360,3360,3360,3360,0
|
|
20240108,121200,194097765,3360,3360,3360,3360,4
|
|
20240108,121100,194084325,3360,3360,3360,3360,200
|
|
20240108,121000,193412325,3360,3360,3360,3360,0
|
|
20240108,120900,193412325,3360,3360,3360,3360,324
|
|
20240108,120800,192323685,3360,3360,3360,3360,100
|
|
20240108,120700,191987685,3360,3360,3360,3360,50
|
|
20240108,120600,191819685,3360,3360,3360,3360,600
|
|
20240108,120500,189803685,3360,3360,3360,3360,89
|
|
20240108,120400,189504645,3360,3365,3365,3360,4317
|
|
20240108,120300,174999520,3365,3365,3365,3365,0
|
|
20240108,120200,174999520,3365,3365,3365,3365,5
|
|
20240108,120100,174982695,3365,3365,3365,3365,0
|
|
20240108,120000,174982695,3365,3365,3365,3365,1
|
|
20240108,115900,174979330,3365,3365,3365,3365,0
|
|
20240108,115800,174979330,3365,3365,3365,3365,100
|
|
20240108,115700,174642830,3365,3365,3365,3365,20
|
|
20240108,115600,174575530,3365,3365,3365,3365,524
|
|
20240108,115500,172812270,3360,3360,3360,3360,1652
|
|
20240108,115400,167261550,3360,3365,3365,3360,129
|
|
20240108,115300,166827730,3365,3365,3365,3365,0
|
|
20240108,115200,166827730,3365,3365,3365,3365,22
|
|
20240108,115100,166753700,3365,3365,3365,3365,26
|
|
20240108,115000,166666210,3360,3360,3360,3360,1
|
|
20240108,114900,166662850,3365,3365,3365,3365,10
|
|
20240108,114800,166629200,3365,3365,3365,3365,5
|
|
20240108,114700,166612375,3365,3365,3365,3365,7
|
|
20240108,114600,166588820,3360,3360,3360,3360,0
|
|
20240108,114500,166588820,3360,3365,3365,3360,430
|
|
20240108,114400,165143770,3365,3365,3365,3365,0
|
|
20240108,114300,165143770,3365,3365,3365,3365,6
|
|
20240108,114200,165123580,3365,3365,3365,3365,100
|
|
20240108,114100,164787080,3365,3365,3365,3365,20
|
|
20240108,114000,164719780,3370,3365,3370,3365,871
|
|
20240108,113900,161788855,3365,3365,3365,3365,16
|
|
20240108,113800,161735015,3370,3370,3370,3370,0
|
|
20240108,113700,161735015,3370,3370,3370,3370,0
|
|
20240108,113600,161735015,3370,3370,3370,3370,0
|
|
20240108,113500,161735015,3370,3365,3370,3365,67
|
|
20240108,113400,161509555,3365,3365,3370,3365,54
|
|
20240108,113300,161327840,3370,3370,3370,3370,25
|
|
20240108,113200,161243590,3370,3370,3370,3370,1
|
|
20240108,113100,161240220,3365,3370,3370,3365,90
|
|
20240108,113000,160937220,3365,3370,3370,3365,628
|
|
20240108,112900,158823995,3370,3370,3370,3370,1
|
|
20240108,112800,158820625,3370,3370,3370,3370,0
|
|
20240108,112700,158820625,3370,3370,3370,3370,0
|
|
20240108,112600,158820625,3370,3370,3370,3370,0
|
|
20240108,112500,158820625,3370,3370,3370,3370,0
|
|
20240108,112400,158820625,3370,3365,3370,3365,1984
|
|
20240108,112300,152144460,3365,3365,3365,3365,67
|
|
20240108,112200,151919005,3365,3365,3365,3365,0
|
|
20240108,112100,151919005,3365,3365,3365,3365,2
|
|
20240108,112000,151912275,3360,3360,3360,3360,3
|
|
20240108,111900,151902195,3360,3360,3360,3360,328
|
|
20240108,111800,150800115,3365,3365,3365,3365,439
|
|
20240108,111700,149322880,3370,3370,3370,3370,0
|
|
20240108,111600,149322880,3370,3370,3370,3370,1601
|
|
20240108,111500,143927510,3365,3365,3365,3365,1166
|
|
20240108,111400,140003920,3370,3370,3370,3370,0
|
|
20240108,111300,140003920,3370,3370,3370,3370,0
|
|
20240108,111200,140003920,3370,3370,3370,3370,0
|
|
20240108,111100,140003920,3370,3360,3370,3360,110
|
|
20240108,111000,139634220,3360,3360,3360,3360,5
|
|
20240108,110900,139617420,3360,3360,3370,3360,445
|
|
20240108,110800,138122110,3375,3375,3375,3375,0
|
|
20240108,110700,138122110,3375,3375,3375,3375,0
|
|
20240108,110600,138122110,3375,3375,3375,3375,0
|
|
20240108,110500,138122110,3375,3375,3375,3375,100
|
|
20240108,110400,137784610,3360,3365,3365,3360,281
|
|
20240108,110300,136840190,3365,3365,3375,3365,88
|
|
20240108,110200,136543910,3365,3365,3365,3365,8
|
|
20240108,110100,136516990,3365,3365,3365,3365,1
|
|
20240108,110000,136513625,3360,3360,3360,3360,282
|
|
20240108,105900,135566105,3360,3360,3360,3360,97
|
|
20240108,105800,135240185,3365,3365,3365,3365,1
|
|
20240108,105700,135236820,3365,3365,3365,3365,1
|
|
20240108,105600,135233455,3360,3360,3360,3355,3600
|
|
20240108,105500,123145290,3365,3365,3365,3365,386
|
|
20240108,105400,121846400,3365,3365,3365,3365,1034
|
|
20240108,105300,118366990,3365,3365,3365,3365,1050
|
|
20240108,105200,114833740,3370,3370,3370,3370,1
|
|
20240108,105100,114830370,3370,3370,3370,3370,0
|
|
20240108,105000,114830370,3370,3370,3370,3370,50
|
|
20240108,104900,114661870,3370,3370,3370,3370,60
|
|
20240108,104800,114459670,3370,3360,3370,3360,218
|
|
20240108,104700,113727180,3365,3365,3365,3365,100
|
|
20240108,104600,113390680,3365,3365,3365,3365,103
|
|
20240108,104500,113044085,3365,3370,3370,3365,443
|
|
20240108,104400,111553385,3365,3365,3365,3365,0
|
|
20240108,104300,111553385,3365,3370,3370,3365,234
|
|
20240108,104200,110765970,3365,3365,3365,3365,0
|
|
20240108,104100,110765970,3365,3365,3365,3365,0
|
|
20240108,104000,110765970,3365,3365,3365,3360,3518
|
|
20240108,103900,98932175,3370,3370,3370,3370,736
|
|
20240108,103800,96451855,3365,3365,3365,3365,0
|
|
20240108,103700,96451855,3365,3365,3365,3365,150
|
|
20240108,103600,95947105,3375,3380,3380,3370,53
|
|
20240108,103500,95768210,3380,3380,3380,3380,1
|
|
20240108,103400,95764830,3380,3380,3380,3380,0
|
|
20240108,103300,95764830,3380,3380,3380,3380,2
|
|
20240108,103200,95758070,3380,3380,3380,3380,0
|
|
20240108,103100,95758070,3380,3370,3380,3370,1100
|
|
20240108,103000,92041785,3375,3375,3375,3375,0
|
|
20240108,102900,92041785,3375,3375,3375,3375,197
|
|
20240108,102800,91376910,3375,3375,3375,3375,0
|
|
20240108,102700,91376910,3375,3375,3375,3365,882
|
|
20240108,102600,88408930,3375,3375,3375,3375,30
|
|
20240108,102500,88307680,3375,3370,3375,3365,187
|
|
20240108,102400,87677485,3370,3370,3370,3370,0
|
|
20240108,102300,87677485,3370,3370,3370,3370,1
|
|
20240108,102200,87674115,3370,3370,3370,3370,0
|
|
20240108,102100,87674115,3370,3370,3370,3370,283
|
|
20240108,102000,86720405,3365,3365,3365,3365,157
|
|
20240108,101900,86192100,3370,3370,3370,3370,1
|
|
20240108,101800,86188730,3370,3365,3370,3365,37
|
|
20240108,101700,86064080,3370,3370,3370,3370,42
|
|
20240108,101600,85922540,3365,3365,3365,3365,5
|
|
20240108,101500,85905715,3365,3365,3365,3365,17
|
|
20240108,101400,85848510,3365,3370,3370,3365,32
|
|
20240108,101300,85740825,3365,3365,3365,3365,58
|
|
20240108,101200,85545655,3365,3365,3365,3365,151
|
|
20240108,101100,85037540,3365,3365,3365,3365,5
|
|
20240108,101000,85020715,3370,3370,3370,3370,0
|
|
20240108,100900,85020715,3370,3370,3370,3370,174
|
|
20240108,100800,84434335,3375,3375,3375,3375,0
|
|
20240108,100700,84434335,3375,3375,3375,3375,0
|
|
20240108,100600,84434335,3375,3375,3375,3375,421
|
|
20240108,100500,83013460,3370,3370,3370,3370,0
|
|
20240108,100400,83013460,3370,3370,3370,3370,0
|
|
20240108,100300,83013460,3370,3370,3370,3370,75
|
|
20240108,100200,82760710,3370,3370,3370,3370,3
|
|
20240108,100100,82750600,3370,3370,3370,3370,19
|
|
20240108,100000,82686570,3370,3365,3370,3360,1440
|
|
20240108,095900,77848105,3370,3365,3370,3360,347
|
|
20240108,095800,76681155,3365,3365,3365,3365,5
|
|
20240108,095700,76664330,3375,3375,3375,3370,107
|
|
20240108,095600,76303225,3375,3365,3375,3365,521
|
|
20240108,095500,74550000,3365,3365,3365,3365,21
|
|
20240108,095400,74479335,3365,3365,3365,3365,0
|
|
20240108,095300,74479335,3365,3365,3365,3365,0
|
|
20240108,095200,74479335,3365,3365,3365,3365,0
|
|
20240108,095100,74479335,3365,3365,3365,3365,0
|
|
20240108,095000,74479335,3365,3370,3370,3365,100
|
|
20240108,094900,74142385,3370,3380,3380,3370,2350
|
|
20240108,094800,66221485,3370,3370,3370,3370,21
|
|
20240108,094700,66150715,3370,3370,3370,3370,53
|
|
20240108,094600,65972105,3380,3380,3380,3380,0
|
|
20240108,094500,65972105,3380,3380,3380,3380,0
|
|
20240108,094400,65972105,3380,3380,3380,3380,0
|
|
20240108,094300,65972105,3380,3380,3380,3380,12
|
|
20240108,094200,65931545,3380,3375,3380,3375,138
|
|
20240108,094100,65465785,3380,3375,3380,3375,17
|
|
20240108,094000,65408405,3380,3380,3380,3380,4
|
|
20240108,093900,65394885,3380,3380,3380,3380,0
|
|
20240108,093800,65394885,3380,3380,3380,3380,2
|
|
20240108,093700,65388125,3370,3370,3370,3370,126
|
|
20240108,093600,64963505,3370,3370,3370,3370,3
|
|
20240108,093500,64953395,3370,3370,3370,3370,53
|
|
20240108,093400,64774785,3375,3375,3375,3375,0
|
|
20240108,093300,64774785,3375,3375,3375,3375,1703
|
|
20240108,093200,59027160,3380,3375,3380,3375,621
|
|
20240108,093100,56931180,3375,3375,3375,3375,0
|
|
20240108,093000,56931180,3375,3375,3375,3375,0
|
|
20240108,092900,56931180,3375,3375,3375,3375,96
|
|
20240108,092800,56607180,3375,3375,3375,3375,132
|
|
20240108,092700,56161680,3375,3375,3375,3375,0
|
|
20240108,092600,56161680,3375,3375,3375,3375,2
|
|
20240108,092500,56154930,3375,3375,3375,3375,585
|
|
20240108,092400,54180555,3375,3375,3375,3375,0
|
|
20240108,092300,54180555,3375,3370,3375,3370,324
|
|
20240108,092200,53087155,3375,3375,3375,3375,2
|
|
20240108,092100,53080405,3375,3375,3375,3375,2
|
|
20240108,092000,53073655,3375,3375,3375,3375,0
|
|
20240108,091900,53073655,3375,3375,3375,3375,545
|
|
20240108,091800,51234280,3375,3370,3375,3370,27
|
|
20240108,091700,51143265,3375,3375,3375,3375,155
|
|
20240108,091600,50620140,3375,3375,3375,3375,600
|
|
20240108,091500,48595140,3375,3380,3380,3375,7
|
|
20240108,091400,48571510,3375,3370,3375,3370,802
|
|
20240108,091300,45865760,3370,3370,3370,3370,465
|
|
20240108,091200,44298710,3375,3375,3375,3370,51
|
|
20240108,091100,44126750,3375,3375,3375,3375,19
|
|
20240108,091000,44062625,3375,3375,3375,3370,109
|
|
20240108,090900,43694910,3375,3375,3375,3375,5
|
|
20240108,090800,43678035,3375,3375,3375,3375,6
|
|
20240108,090700,43657785,3360,3360,3360,3360,1037
|
|
20240108,090600,40173465,3350,3350,3350,3350,40
|
|
20240108,090500,40039465,3345,3345,3345,3345,0
|
|
20240108,090400,40039465,3345,3345,3345,3345,391
|
|
20240108,090300,38731570,3345,3350,3350,3340,2436
|
|
20240108,090200,30582340,3350,3355,3355,3350,1925
|
|
20240108,090100,24133565,3355,3365,3365,3355,4128
|
|
20240108,090000,10267545,3365,3370,3370,3365,3019
|