610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190700,432877870,3395,3395,3395,3395,2050
|
|
20240110,190600,432877870,3395,3395,3395,3395,0
|
|
20240110,190500,432877870,3395,3395,3395,3395,0
|
|
20240110,190400,432877870,3395,3395,3395,3395,0
|
|
20240110,190300,432877870,3395,3395,3395,3395,0
|
|
20240110,190200,432877870,3395,3395,3395,3395,0
|
|
20240110,190100,432877870,3395,3395,3395,3395,0
|
|
20240110,190000,432877870,3395,3395,3395,3395,0
|
|
20240110,185900,432877870,3395,3395,3395,3395,0
|
|
20240110,185800,432877870,3395,3395,3395,3395,0
|
|
20240110,185700,432877870,3395,3395,3395,3395,0
|
|
20240110,185600,432877870,3395,3395,3395,3395,0
|
|
20240110,185500,432877870,3395,3395,3395,3395,0
|
|
20240110,185400,432877870,3395,3395,3395,3395,0
|
|
20240110,185300,432877870,3395,3395,3395,3395,0
|
|
20240110,185200,432877870,3395,3395,3395,3395,0
|
|
20240110,185100,432877870,3395,3395,3395,3395,0
|
|
20240110,185000,432877870,3395,3395,3395,3395,0
|
|
20240110,184900,432877870,3395,3395,3395,3395,0
|
|
20240110,184800,432877870,3395,3395,3395,3395,0
|
|
20240110,184700,432877870,3395,3395,3395,3395,0
|
|
20240110,184600,432877870,3395,3395,3395,3395,0
|
|
20240110,184500,432877870,3395,3395,3395,3395,0
|
|
20240110,184400,432877870,3395,3395,3395,3395,0
|
|
20240110,184300,432877870,3395,3395,3395,3395,0
|
|
20240110,184200,432877870,3395,3395,3395,3395,0
|
|
20240110,184100,432877870,3395,3395,3395,3395,0
|
|
20240110,184000,432877870,3395,3395,3395,3395,0
|
|
20240110,183900,432877870,3395,3395,3395,3395,0
|
|
20240110,183800,432877870,3395,3395,3395,3395,0
|
|
20240110,183700,432877870,3395,3395,3395,3395,2050
|
|
20240110,183600,432877870,3395,3395,3395,3395,0
|
|
20240110,183500,432877870,3395,3395,3395,3395,0
|
|
20240110,183400,432877870,3395,3395,3395,3395,0
|
|
20240110,183300,432877870,3395,3395,3395,3395,0
|
|
20240110,183200,432877870,3395,3395,3395,3395,0
|
|
20240110,183100,432877870,3395,3395,3395,3395,0
|
|
20240110,183000,432877870,3395,3395,3395,3395,0
|
|
20240110,182900,432877870,3395,3395,3395,3395,0
|
|
20240110,182800,432877870,3395,3395,3395,3395,0
|
|
20240110,182700,432877870,3395,3395,3395,3395,0
|
|
20240110,182600,432877870,3395,3395,3395,3395,0
|
|
20240110,182500,432877870,3395,3395,3395,3395,0
|
|
20240110,182400,432877870,3395,3395,3395,3395,0
|
|
20240110,182300,432877870,3395,3395,3395,3395,0
|
|
20240110,182200,432877870,3395,3395,3395,3395,0
|
|
20240110,182100,432877870,3395,3395,3395,3395,0
|
|
20240110,182000,432877870,3395,3395,3395,3395,0
|
|
20240110,181900,432877870,3395,3395,3395,3395,0
|
|
20240110,181800,432877870,3395,3395,3395,3395,0
|
|
20240110,181700,432877870,3395,3395,3395,3395,0
|
|
20240110,181600,432877870,3395,3395,3395,3395,0
|
|
20240110,181500,432877870,3395,3395,3395,3395,0
|
|
20240110,181400,432877870,3395,3395,3395,3395,0
|
|
20240110,181300,432877870,3395,3395,3395,3395,0
|
|
20240110,181200,432877870,3395,3395,3395,3395,0
|
|
20240110,181100,432877870,3395,3395,3395,3395,0
|
|
20240110,181000,432877870,3395,3395,3395,3395,0
|
|
20240110,180900,432877870,3395,3395,3395,3395,0
|
|
20240110,180800,432877870,3395,3395,3395,3395,0
|
|
20240110,180700,432877870,3395,3395,3395,3395,2050
|
|
20240110,180600,432877870,3395,3395,3395,3395,0
|
|
20240110,180500,432877870,3395,3395,3395,3395,0
|
|
20240110,180400,432877870,3395,3395,3395,3395,0
|
|
20240110,180300,432877870,3395,3395,3395,3395,0
|
|
20240110,180200,432877870,3395,3395,3395,3395,0
|
|
20240110,180100,432877870,3395,3395,3395,3395,0
|
|
20240110,180000,432877870,3395,3395,3395,3395,0
|
|
20240110,175900,432877870,3395,3395,3395,3395,0
|
|
20240110,175800,432877870,3395,3395,3395,3395,0
|
|
20240110,175700,432877870,3395,3395,3395,3395,0
|
|
20240110,175600,432877870,3395,3395,3395,3395,0
|
|
20240110,175500,432877870,3395,3395,3395,3395,0
|
|
20240110,175400,432877870,3395,3395,3395,3395,0
|
|
20240110,175300,432877870,3395,3395,3395,3395,0
|
|
20240110,175200,432877870,3395,3395,3395,3395,0
|
|
20240110,175100,432877870,3395,3395,3395,3395,0
|
|
20240110,175000,432877870,3395,3395,3395,3395,0
|
|
20240110,174900,432877870,3395,3395,3395,3395,0
|
|
20240110,174800,432877870,3395,3395,3395,3395,0
|
|
20240110,174700,432877870,3395,3395,3395,3395,0
|
|
20240110,174600,432877870,3395,3395,3395,3395,0
|
|
20240110,174500,432877870,3395,3395,3395,3395,0
|
|
20240110,174400,432877870,3395,3395,3395,3395,0
|
|
20240110,174300,432877870,3395,3395,3395,3395,0
|
|
20240110,174200,432877870,3395,3395,3395,3395,0
|
|
20240110,174100,432877870,3395,3395,3395,3395,0
|
|
20240110,174000,432877870,3395,3395,3395,3395,0
|
|
20240110,173900,432877870,3395,3395,3395,3395,0
|
|
20240110,173800,432877870,3395,3395,3395,3395,0
|
|
20240110,173700,432877870,3395,3395,3395,3395,2050
|
|
20240110,173600,432877870,3395,3395,3395,3395,0
|
|
20240110,173500,432877870,3395,3395,3395,3395,0
|
|
20240110,173400,432877870,3395,3395,3395,3395,0
|
|
20240110,173300,432877870,3395,3395,3395,3395,0
|
|
20240110,173200,432877870,3395,3395,3395,3395,0
|
|
20240110,173100,432877870,3395,3395,3395,3395,0
|
|
20240110,173000,432877870,3395,3395,3395,3395,0
|
|
20240110,172900,432877870,3395,3395,3395,3395,0
|
|
20240110,172800,432877870,3395,3395,3395,3395,0
|
|
20240110,172700,432877870,3395,3395,3395,3395,0
|
|
20240110,172600,432877870,3395,3395,3395,3395,0
|
|
20240110,172500,432877870,3395,3395,3395,3395,0
|
|
20240110,172400,432877870,3395,3395,3395,3395,0
|
|
20240110,172300,432877870,3395,3395,3395,3395,0
|
|
20240110,172200,432877870,3395,3395,3395,3395,0
|
|
20240110,172100,432877870,3395,3395,3395,3395,0
|
|
20240110,172000,432877870,3395,3395,3395,3395,0
|
|
20240110,171900,432877870,3395,3395,3395,3395,0
|
|
20240110,171800,432877870,3395,3395,3395,3395,0
|
|
20240110,171700,432877870,3395,3395,3395,3395,0
|
|
20240110,171600,432877870,3395,3395,3395,3395,0
|
|
20240110,171500,432877870,3395,3395,3395,3395,0
|
|
20240110,171400,432877870,3395,3395,3395,3395,0
|
|
20240110,171300,432877870,3395,3395,3395,3395,0
|
|
20240110,171200,432877870,3395,3395,3395,3395,0
|
|
20240110,171100,432877870,3395,3395,3395,3395,0
|
|
20240110,171000,432877870,3395,3395,3395,3395,0
|
|
20240110,170900,432877870,3395,3395,3395,3395,0
|
|
20240110,170800,432877870,3395,3395,3395,3395,0
|
|
20240110,170700,432877870,3395,3395,3395,3395,2050
|
|
20240110,170600,432877870,3395,3395,3395,3395,0
|
|
20240110,170500,432877870,3395,3395,3395,3395,0
|
|
20240110,170400,432877870,3395,3395,3395,3395,0
|
|
20240110,170300,432877870,3395,3395,3395,3395,0
|
|
20240110,170200,432877870,3395,3395,3395,3395,0
|
|
20240110,170100,432877870,3395,3395,3395,3395,0
|
|
20240110,170000,432877870,3395,3395,3395,3395,0
|
|
20240110,165900,432877870,3395,3395,3395,3395,0
|
|
20240110,165800,432877870,3395,3395,3395,3395,0
|
|
20240110,165700,432877870,3395,3395,3395,3395,0
|
|
20240110,165600,432877870,3395,3395,3395,3395,0
|
|
20240110,165500,432877870,3395,3395,3395,3395,0
|
|
20240110,165400,432877870,3395,3395,3395,3395,0
|
|
20240110,165300,432877870,3395,3395,3395,3395,0
|
|
20240110,165200,432877870,3395,3395,3395,3395,0
|
|
20240110,165100,432877870,3395,3395,3395,3395,0
|
|
20240110,165000,432877870,3395,3395,3395,3395,0
|
|
20240110,164900,432877870,3395,3395,3395,3395,0
|
|
20240110,164800,432877870,3395,3395,3395,3395,0
|
|
20240110,164700,432877870,3395,3395,3395,3395,0
|
|
20240110,164600,432877870,3395,3395,3395,3395,0
|
|
20240110,164500,432877870,3395,3395,3395,3395,0
|
|
20240110,164400,432877870,3395,3395,3395,3395,0
|
|
20240110,164300,432877870,3395,3395,3395,3395,0
|
|
20240110,164200,432877870,3395,3395,3395,3395,0
|
|
20240110,164100,432877870,3395,3395,3395,3395,0
|
|
20240110,164000,432877870,3395,3395,3395,3395,0
|
|
20240110,163900,432877870,3395,3395,3395,3395,0
|
|
20240110,163800,432877870,3395,3395,3395,3395,0
|
|
20240110,163700,432877870,3395,3395,3395,3395,2050
|
|
20240110,163600,432877870,3395,3395,3395,3395,0
|
|
20240110,163500,432877870,3395,3395,3395,3395,0
|
|
20240110,163400,432877870,3395,3395,3395,3395,0
|
|
20240110,163300,432877870,3395,3395,3395,3395,0
|
|
20240110,163200,432877870,3395,3395,3395,3395,0
|
|
20240110,163100,432877870,3395,3395,3395,3395,0
|
|
20240110,163000,432877870,3395,3395,3395,3395,0
|
|
20240110,162900,432877870,3395,3395,3395,3395,0
|
|
20240110,162800,432877870,3395,3395,3395,3395,0
|
|
20240110,162700,432877870,3395,3395,3395,3395,0
|
|
20240110,162600,432877870,3395,3395,3395,3395,0
|
|
20240110,162500,432877870,3395,3395,3395,3395,0
|
|
20240110,162400,432877870,3395,3395,3395,3395,0
|
|
20240110,162300,432877870,3395,3395,3395,3395,0
|
|
20240110,162200,432877870,3395,3395,3395,3395,0
|
|
20240110,162100,432877870,3395,3395,3395,3395,0
|
|
20240110,162000,432877870,3395,3395,3395,3395,0
|
|
20240110,161900,432877870,3395,3395,3395,3395,0
|
|
20240110,161800,432877870,3395,3395,3395,3395,0
|
|
20240110,161700,432877870,3395,3395,3395,3395,0
|
|
20240110,161600,432877870,3395,3395,3395,3395,0
|
|
20240110,161500,432877870,3395,3395,3395,3395,0
|
|
20240110,161400,432877870,3395,3395,3395,3395,0
|
|
20240110,161300,432877870,3395,3395,3395,3395,0
|
|
20240110,161200,432877870,3395,3395,3395,3395,0
|
|
20240110,161100,432877870,3395,3395,3395,3395,0
|
|
20240110,161000,432877870,3395,3395,3395,3395,0
|
|
20240110,160900,432877870,3395,3395,3395,3395,0
|
|
20240110,160800,432877870,3395,3395,3395,3395,0
|
|
20240110,160700,432877870,3395,3395,3395,3395,2050
|
|
20240110,160600,432877870,3395,3395,3395,3395,0
|
|
20240110,160500,432877870,3395,3395,3395,3395,0
|
|
20240110,160400,432877870,3395,3395,3395,3395,0
|
|
20240110,160300,432877870,3395,3395,3395,3395,0
|
|
20240110,160200,432877870,3395,3395,3395,3395,0
|
|
20240110,160100,432877870,3395,3395,3395,3395,0
|
|
20240110,160000,432877870,3395,3395,3395,3395,0
|
|
20240110,155900,432877870,3395,3395,3395,3395,0
|
|
20240110,155800,432877870,3395,3395,3395,3395,0
|
|
20240110,155700,432877870,3395,3395,3395,3395,0
|
|
20240110,155600,432877870,3395,3395,3395,3395,0
|
|
20240110,155500,432877870,3395,3395,3395,3395,0
|
|
20240110,155400,432877870,3395,3395,3395,3395,0
|
|
20240110,155300,432877870,3395,3395,3395,3395,0
|
|
20240110,155200,432877870,3395,3395,3395,3395,0
|
|
20240110,155100,432877870,3395,3395,3395,3395,0
|
|
20240110,155000,432877870,3395,3395,3395,3395,0
|
|
20240110,154900,432877870,3395,3395,3395,3395,0
|
|
20240110,154800,432877870,3395,3395,3395,3395,0
|
|
20240110,154700,432877870,3395,3395,3395,3395,0
|
|
20240110,154600,432877870,3395,3395,3395,3395,0
|
|
20240110,154500,432877870,3395,3395,3395,3395,0
|
|
20240110,154400,432877870,3395,3395,3395,3395,0
|
|
20240110,154300,432877870,3395,3395,3395,3395,0
|
|
20240110,154200,432877870,3395,3395,3395,3395,0
|
|
20240110,154100,432877870,3395,3395,3395,3395,0
|
|
20240110,154000,432877870,3395,3395,3395,3395,0
|
|
20240110,153900,432877870,3395,3395,3395,3395,0
|
|
20240110,153800,432877870,3395,3395,3395,3395,0
|
|
20240110,153700,432877870,3395,3395,3395,3395,2050
|
|
20240110,153600,432877870,3395,3395,3395,3395,0
|
|
20240110,153500,432877870,3395,3395,3395,3395,0
|
|
20240110,153400,432877870,3395,3395,3395,3395,0
|
|
20240110,153300,432877870,3395,3395,3395,3395,0
|
|
20240110,153200,432877870,3395,3395,3395,3395,0
|
|
20240110,153100,432877870,3395,3395,3395,3395,0
|
|
20240110,153000,432877870,3395,3395,3395,3395,2050
|
|
20240110,152900,425918120,3400,3400,3400,3400,0
|
|
20240110,152800,425918120,3400,3400,3400,3400,0
|
|
20240110,152700,425918120,3400,3400,3400,3400,0
|
|
20240110,152600,425918120,3400,3400,3400,3400,0
|
|
20240110,152500,425918120,3400,3400,3400,3400,0
|
|
20240110,152400,425918120,3400,3400,3400,3400,0
|
|
20240110,152300,425918120,3400,3400,3400,3400,0
|
|
20240110,152200,425918120,3400,3400,3400,3400,0
|
|
20240110,152100,425918120,3400,3400,3400,3400,0
|
|
20240110,152000,425918120,3400,3400,3400,3400,0
|
|
20240110,151900,425918120,3400,3395,3400,3390,71
|
|
20240110,151800,425677235,3400,3395,3400,3395,97
|
|
20240110,151700,425347910,3395,3395,3395,3395,2
|
|
20240110,151600,425341120,3390,3390,3390,3390,3
|
|
20240110,151500,425330950,3400,3400,3400,3400,304
|
|
20240110,151400,424297350,3400,3400,3400,3400,0
|
|
20240110,151300,424297350,3400,3390,3400,3385,1502
|
|
20240110,151200,419212945,3400,3400,3400,3400,2
|
|
20240110,151100,419206145,3385,3395,3395,3385,2501
|
|
20240110,151000,410725250,3395,3390,3395,3390,442
|
|
20240110,150900,409226860,3390,3385,3390,3385,35
|
|
20240110,150800,409108235,3390,3390,3390,3390,0
|
|
20240110,150700,409108235,3390,3390,3390,3385,2302
|
|
20240110,150600,401305955,3385,3385,3385,3385,1100
|
|
20240110,150500,397582455,3385,3385,3385,3385,565
|
|
20240110,150400,395669930,3385,3385,3385,3385,1498
|
|
20240110,150300,390599200,3385,3380,3385,3380,830
|
|
20240110,150200,387790750,3380,3385,3385,3380,4
|
|
20240110,150100,387777225,3385,3385,3385,3385,0
|
|
20240110,150000,387777225,3385,3395,3395,3385,85
|
|
20240110,145900,387489390,3395,3395,3395,3395,0
|
|
20240110,145800,387489390,3395,3395,3395,3395,0
|
|
20240110,145700,387489390,3395,3395,3395,3395,0
|
|
20240110,145600,387489390,3395,3395,3395,3395,0
|
|
20240110,145500,387489390,3395,3390,3395,3390,101
|
|
20240110,145400,387146965,3390,3390,3390,3390,31
|
|
20240110,145300,387041875,3380,3380,3380,3380,20
|
|
20240110,145200,386974275,3390,3390,3390,3390,0
|
|
20240110,145100,386974275,3390,3390,3390,3390,2
|
|
20240110,145000,386967495,3380,3390,3390,3380,2866
|
|
20240110,144900,377280165,3390,3385,3390,3385,2845
|
|
20240110,144800,367649820,3395,3390,3395,3390,502
|
|
20240110,144700,365948030,3395,3385,3395,3385,926
|
|
20240110,144600,362807210,3395,3390,3395,3390,78
|
|
20240110,144500,362542780,3390,3390,3390,3390,1800
|
|
20240110,144400,356440780,3395,3395,3395,3395,0
|
|
20240110,144300,356440780,3395,3395,3395,3395,327
|
|
20240110,144200,355330615,3385,3385,3385,3385,14
|
|
20240110,144100,355283225,3395,3395,3395,3395,0
|
|
20240110,144000,355283225,3395,3395,3395,3395,0
|
|
20240110,143900,355283225,3395,3395,3395,3395,0
|
|
20240110,143800,355283225,3395,3395,3395,3395,2
|
|
20240110,143700,355276435,3390,3380,3395,3380,3
|
|
20240110,143600,355266270,3395,3380,3395,3380,72
|
|
20240110,143500,355022880,3380,3380,3380,3380,50
|
|
20240110,143400,354853880,3395,3395,3395,3395,2
|
|
20240110,143300,354847090,3390,3385,3390,3385,3062
|
|
20240110,143200,344468295,3390,3385,3390,3385,146
|
|
20240110,143100,343974075,3390,3390,3390,3390,2
|
|
20240110,143000,343967295,3380,3380,3380,3380,604
|
|
20240110,142900,341925775,3390,3385,3390,3385,25
|
|
20240110,142800,341841135,3390,3390,3390,3390,0
|
|
20240110,142700,341841135,3390,3385,3390,3385,660
|
|
20240110,142600,339606925,3395,3385,3395,3385,189
|
|
20240110,142500,338967150,3395,3395,3395,3395,0
|
|
20240110,142400,338967150,3395,3395,3395,3395,0
|
|
20240110,142300,338967150,3395,3395,3395,3390,42
|
|
20240110,142200,338824760,3385,3385,3385,3385,1000
|
|
20240110,142100,335439760,3395,3385,3395,3385,4
|
|
20240110,142000,335426210,3395,3395,3395,3395,100
|
|
20240110,141900,335086710,3395,3395,3395,3395,0
|
|
20240110,141800,335086710,3395,3395,3395,3395,10
|
|
20240110,141700,335052760,3395,3395,3395,3395,0
|
|
20240110,141600,335052760,3395,3395,3395,3395,0
|
|
20240110,141500,335052760,3395,3385,3395,3385,466
|
|
20240110,141400,333473660,3395,3395,3395,3395,0
|
|
20240110,141300,333473660,3395,3395,3395,3395,0
|
|
20240110,141200,333473660,3395,3395,3395,3395,100
|
|
20240110,141100,333134160,3400,3400,3400,3400,0
|
|
20240110,141000,333134160,3400,3400,3400,3400,1
|
|
20240110,140900,333130760,3395,3390,3395,3390,1015
|
|
20240110,140800,329684905,3390,3390,3390,3390,1191
|
|
20240110,140700,325647415,3395,3395,3395,3395,0
|
|
20240110,140600,325647415,3395,3395,3395,3395,0
|
|
20240110,140500,325647415,3395,3390,3395,3390,2
|
|
20240110,140400,325640630,3395,3395,3395,3395,1000
|
|
20240110,140300,322245630,3395,3395,3395,3395,500
|
|
20240110,140200,320548130,3395,3395,3395,3395,0
|
|
20240110,140100,320548130,3395,3395,3395,3395,1
|
|
20240110,140000,320544735,3385,3385,3385,3385,260
|
|
20240110,135900,319664635,3395,3395,3395,3395,0
|
|
20240110,135800,319664635,3395,3395,3395,3395,0
|
|
20240110,135700,319664635,3395,3395,3395,3395,0
|
|
20240110,135600,319664635,3395,3390,3395,3390,455
|
|
20240110,135500,318121935,3390,3390,3390,3390,94
|
|
20240110,135400,317803275,3390,3390,3390,3390,0
|
|
20240110,135300,317803275,3390,3390,3390,3390,0
|
|
20240110,135200,317803275,3390,3390,3390,3390,0
|
|
20240110,135100,317803275,3390,3390,3390,3390,1
|
|
20240110,135000,317799885,3385,3385,3385,3385,61
|
|
20240110,134900,317593400,3385,3385,3385,3385,124
|
|
20240110,134800,317173660,3390,3390,3390,3390,0
|
|
20240110,134700,317173660,3390,3390,3390,3390,0
|
|
20240110,134600,317173660,3390,3390,3390,3390,0
|
|
20240110,134500,317173660,3390,3390,3390,3390,2
|
|
20240110,134400,317166880,3385,3385,3385,3385,0
|
|
20240110,134300,317166880,3385,3385,3385,3385,200
|
|
20240110,134200,316489880,3385,3385,3385,3385,296
|
|
20240110,134100,315487920,3385,3390,3390,3385,401
|
|
20240110,134000,314130530,3390,3390,3390,3390,0
|
|
20240110,133900,314130530,3390,3390,3390,3390,0
|
|
20240110,133800,314130530,3390,3390,3390,3390,0
|
|
20240110,133700,314130530,3390,3390,3390,3390,354
|
|
20240110,133600,312930470,3395,3395,3395,3395,0
|
|
20240110,133500,312930470,3395,3395,3395,3395,15
|
|
20240110,133400,312879545,3395,3385,3395,3385,1701
|
|
20240110,133300,307106650,3390,3390,3390,3390,2285
|
|
20240110,133200,299360500,3395,3395,3395,3395,1
|
|
20240110,133100,299357105,3390,3390,3390,3390,1264
|
|
20240110,133000,295072145,3395,3395,3395,3395,0
|
|
20240110,132900,295072145,3395,3395,3395,3395,0
|
|
20240110,132800,295072145,3395,3395,3395,3395,0
|
|
20240110,132700,295072145,3395,3395,3395,3395,0
|
|
20240110,132600,295072145,3395,3395,3395,3395,0
|
|
20240110,132500,295072145,3395,3395,3395,3395,100
|
|
20240110,132400,294732645,3390,3390,3390,3390,0
|
|
20240110,132300,294732645,3390,3390,3390,3390,0
|
|
20240110,132200,294732645,3390,3390,3390,3390,0
|
|
20240110,132100,294732645,3390,3390,3390,3390,0
|
|
20240110,132000,294732645,3390,3390,3390,3390,0
|
|
20240110,131900,294732645,3390,3390,3390,3390,0
|
|
20240110,131800,294732645,3390,3390,3390,3390,900
|
|
20240110,131700,291681645,3395,3395,3395,3395,465
|
|
20240110,131600,290102970,3395,3395,3395,3395,1
|
|
20240110,131500,290099575,3390,3390,3390,3390,61
|
|
20240110,131400,289892785,3390,3390,3390,3390,0
|
|
20240110,131300,289892785,3390,3390,3390,3390,3
|
|
20240110,131200,289882615,3400,3400,3400,3400,0
|
|
20240110,131100,289882615,3400,3400,3400,3400,60
|
|
20240110,131000,289678615,3395,3395,3395,3395,0
|
|
20240110,130900,289678615,3395,3395,3395,3395,10
|
|
20240110,130800,289644665,3395,3395,3395,3395,0
|
|
20240110,130700,289644665,3395,3395,3395,3395,0
|
|
20240110,130600,289644665,3395,3395,3395,3395,0
|
|
20240110,130500,289644665,3395,3395,3395,3395,0
|
|
20240110,130400,289644665,3395,3395,3395,3395,2
|
|
20240110,130300,289637875,3400,3395,3400,3395,53
|
|
20240110,130200,289457930,3395,3395,3395,3395,49
|
|
20240110,130100,289291575,3395,3395,3395,3395,0
|
|
20240110,130000,289291575,3395,3395,3395,3395,880
|
|
20240110,125900,286303975,3395,3395,3395,3395,0
|
|
20240110,125800,286303975,3395,3395,3395,3395,100
|
|
20240110,125700,285964475,3395,3395,3395,3395,0
|
|
20240110,125600,285964475,3395,3395,3395,3395,0
|
|
20240110,125500,285964475,3395,3395,3395,3395,0
|
|
20240110,125400,285964475,3395,3395,3395,3395,3000
|
|
20240110,125300,275779475,3395,3395,3395,3395,0
|
|
20240110,125200,275779475,3395,3395,3395,3395,400
|
|
20240110,125100,274421475,3395,3395,3395,3395,0
|
|
20240110,125000,274421475,3395,3395,3395,3395,0
|
|
20240110,124900,274421475,3395,3395,3395,3395,0
|
|
20240110,124800,274421475,3395,3395,3395,3395,35
|
|
20240110,124700,274302650,3395,3395,3395,3395,8
|
|
20240110,124600,274275490,3405,3400,3405,3400,1234
|
|
20240110,124500,270075795,3400,3400,3400,3400,0
|
|
20240110,124400,270075795,3400,3400,3400,3400,0
|
|
20240110,124300,270075795,3400,3400,3400,3400,2039
|
|
20240110,124200,263143195,3400,3400,3400,3400,1000
|
|
20240110,124100,259743195,3400,3400,3400,3400,0
|
|
20240110,124000,259743195,3400,3405,3405,3400,104
|
|
20240110,123900,259389575,3400,3400,3400,3400,1
|
|
20240110,123800,259386175,3400,3400,3400,3400,502
|
|
20240110,123700,257679375,3405,3405,3405,3405,0
|
|
20240110,123600,257679375,3405,3405,3405,3405,0
|
|
20240110,123500,257679375,3405,3405,3405,3405,0
|
|
20240110,123400,257679375,3405,3405,3410,3405,1061
|
|
20240110,123300,254066665,3405,3405,3405,3405,0
|
|
20240110,123200,254066665,3405,3405,3405,3405,20
|
|
20240110,123100,253998565,3405,3405,3405,3405,985
|
|
20240110,123000,250644640,3410,3410,3410,3410,0
|
|
20240110,122900,250644640,3410,3405,3410,3405,63
|
|
20240110,122800,250430115,3410,3410,3410,3410,0
|
|
20240110,122700,250430115,3410,3410,3410,3410,1
|
|
20240110,122600,250426705,3405,3410,3410,3405,157
|
|
20240110,122500,249892020,3410,3410,3410,3410,1484
|
|
20240110,122400,244831580,3410,3410,3410,3405,788
|
|
20240110,122300,242145150,3410,3410,3410,3410,2181
|
|
20240110,122200,234707940,3410,3410,3410,3410,155
|
|
20240110,122100,234179390,3405,3405,3405,3405,0
|
|
20240110,122000,234179390,3405,3405,3405,3405,1383
|
|
20240110,121900,229470275,3410,3400,3410,3400,4187
|
|
20240110,121800,215219455,3405,3405,3405,3405,3
|
|
20240110,121700,215209240,3405,3405,3405,3405,1
|
|
20240110,121600,215205835,3400,3400,3400,3400,0
|
|
20240110,121500,215205835,3400,3400,3400,3400,953
|
|
20240110,121400,211965635,3405,3405,3405,3405,1
|
|
20240110,121300,211962230,3400,3400,3400,3400,0
|
|
20240110,121200,211962230,3400,3400,3400,3400,600
|
|
20240110,121100,209922230,3400,3400,3400,3400,0
|
|
20240110,121000,209922230,3400,3400,3400,3400,1515
|
|
20240110,120900,204771230,3400,3395,3400,3395,55
|
|
20240110,120800,204584500,3405,3405,3405,3405,0
|
|
20240110,120700,204584500,3405,3405,3405,3405,0
|
|
20240110,120600,204584500,3405,3400,3405,3400,1783
|
|
20240110,120500,198515550,3400,3400,3400,3400,1
|
|
20240110,120400,198512150,3400,3395,3400,3395,2148
|
|
20240110,120300,191212940,3390,3390,3390,3390,40
|
|
20240110,120200,191077340,3390,3390,3390,3390,7
|
|
20240110,120100,191053610,3390,3390,3390,3390,0
|
|
20240110,120000,191053610,3390,3390,3390,3390,40
|
|
20240110,115900,190918010,3390,3390,3390,3390,7
|
|
20240110,115800,190894280,3395,3395,3395,3395,1
|
|
20240110,115700,190890885,3390,3390,3390,3390,0
|
|
20240110,115600,190890885,3390,3390,3390,3390,5
|
|
20240110,115500,190873935,3390,3390,3390,3390,0
|
|
20240110,115400,190873935,3390,3390,3390,3390,0
|
|
20240110,115300,190873935,3390,3390,3390,3390,0
|
|
20240110,115200,190873935,3390,3390,3390,3390,61
|
|
20240110,115100,190667145,3390,3390,3390,3390,0
|
|
20240110,115000,190667145,3390,3390,3390,3390,0
|
|
20240110,114900,190667145,3390,3395,3395,3390,250
|
|
20240110,114800,189819145,3395,3395,3395,3395,100
|
|
20240110,114700,189479645,3395,3395,3395,3395,50
|
|
20240110,114600,189309895,3390,3390,3390,3390,0
|
|
20240110,114500,189309895,3390,3390,3390,3390,0
|
|
20240110,114400,189309895,3390,3390,3390,3390,4
|
|
20240110,114300,189296335,3395,3395,3395,3395,20
|
|
20240110,114200,189228435,3390,3390,3390,3390,1
|
|
20240110,114100,189225045,3395,3395,3395,3395,0
|
|
20240110,114000,189225045,3395,3395,3395,3395,0
|
|
20240110,113900,189225045,3395,3395,3395,3395,15
|
|
20240110,113800,189174120,3400,3400,3400,3400,0
|
|
20240110,113700,189174120,3400,3400,3400,3400,0
|
|
20240110,113600,189174120,3400,3400,3400,3400,1
|
|
20240110,113500,189170720,3400,3400,3400,3400,1
|
|
20240110,113400,189167320,3400,3390,3400,3390,200
|
|
20240110,113300,188488320,3400,3400,3400,3400,81
|
|
20240110,113200,188212920,3400,3400,3400,3400,200
|
|
20240110,113100,187532920,3400,3400,3400,3400,200
|
|
20240110,113000,186852920,3395,3395,3395,3395,220
|
|
20240110,112900,186106020,3400,3400,3400,3400,1
|
|
20240110,112800,186102620,3400,3400,3400,3400,0
|
|
20240110,112700,186102620,3400,3400,3400,3400,116
|
|
20240110,112600,185708220,3400,3400,3400,3400,730
|
|
20240110,112500,183226220,3400,3400,3400,3400,0
|
|
20240110,112400,183226220,3400,3400,3400,3400,3
|
|
20240110,112300,183216020,3400,3400,3400,3400,0
|
|
20240110,112200,183216020,3400,3395,3400,3395,388
|
|
20240110,112100,181898755,3395,3395,3395,3395,0
|
|
20240110,112000,181898755,3395,3395,3395,3395,0
|
|
20240110,111900,181898755,3395,3395,3395,3395,30
|
|
20240110,111800,181796905,3395,3395,3395,3395,59
|
|
20240110,111700,181596600,3395,3395,3395,3395,29
|
|
20240110,111600,181498145,3395,3395,3395,3395,1
|
|
20240110,111500,181494750,3395,3395,3395,3395,44
|
|
20240110,111400,181345370,3400,3400,3400,3400,0
|
|
20240110,111300,181345370,3400,3400,3400,3400,0
|
|
20240110,111200,181345370,3400,3400,3400,3400,0
|
|
20240110,111100,181345370,3400,3400,3400,3400,30
|
|
20240110,111000,181243370,3400,3400,3400,3400,1000
|
|
20240110,110900,177843370,3400,3400,3400,3400,0
|
|
20240110,110800,177843370,3400,3400,3400,3400,0
|
|
20240110,110700,177843370,3400,3400,3400,3400,0
|
|
20240110,110600,177843370,3400,3400,3400,3400,0
|
|
20240110,110500,177843370,3400,3400,3400,3400,0
|
|
20240110,110400,177843370,3400,3395,3400,3395,100
|
|
20240110,110300,177503865,3390,3390,3390,3385,381
|
|
20240110,110200,176212605,3390,3395,3395,3390,374
|
|
20240110,110100,174944740,3395,3395,3395,3395,50
|
|
20240110,110000,174774990,3400,3400,3400,3400,0
|
|
20240110,105900,174774990,3400,3400,3400,3400,0
|
|
20240110,105800,174774990,3400,3400,3400,3400,0
|
|
20240110,105700,174774990,3400,3400,3400,3400,0
|
|
20240110,105600,174774990,3400,3400,3400,3400,1
|
|
20240110,105500,174771590,3395,3395,3395,3395,500
|
|
20240110,105400,173074090,3400,3395,3400,3395,794
|
|
20240110,105300,170375960,3390,3385,3390,3385,352
|
|
20240110,105200,169183860,3390,3390,3390,3390,0
|
|
20240110,105100,169183860,3390,3390,3390,3390,600
|
|
20240110,105000,167149860,3385,3385,3385,3385,0
|
|
20240110,104900,167149860,3385,3390,3390,3385,51
|
|
20240110,104800,166977220,3385,3385,3385,3385,0
|
|
20240110,104700,166977220,3385,3385,3385,3385,6
|
|
20240110,104600,166956910,3385,3385,3385,3385,0
|
|
20240110,104500,166956910,3385,3385,3385,3380,11731
|
|
20240110,104400,127300895,3400,3400,3400,3400,1
|
|
20240110,104300,127297495,3400,3395,3400,3395,114
|
|
20240110,104200,126910290,3400,3400,3400,3400,766
|
|
20240110,104100,124305890,3400,3390,3400,3390,1236
|
|
20240110,104000,120112800,3390,3390,3390,3390,0
|
|
20240110,103900,120112800,3390,3390,3390,3390,36
|
|
20240110,103800,119990760,3390,3390,3390,3390,5
|
|
20240110,103700,119973810,3390,3390,3390,3390,0
|
|
20240110,103600,119973810,3390,3390,3390,3390,0
|
|
20240110,103500,119973810,3390,3390,3390,3390,0
|
|
20240110,103400,119973810,3390,3390,3390,3390,10
|
|
20240110,103300,119939910,3395,3395,3395,3395,100
|
|
20240110,103200,119600410,3380,3390,3400,3380,2199
|
|
20240110,103100,112151130,3390,3400,3400,3390,43
|
|
20240110,103000,112005340,3395,3400,3400,3395,4076
|
|
20240110,102900,98147020,3400,3380,3400,3380,5925
|
|
20240110,102800,78034800,3375,3375,3375,3375,33
|
|
20240110,102700,77923425,3385,3385,3385,3385,1
|
|
20240110,102600,77920040,3375,3375,3375,3375,500
|
|
20240110,102500,76232540,3380,3375,3380,3375,148
|
|
20240110,102400,75732500,3375,3375,3375,3375,0
|
|
20240110,102300,75732500,3375,3375,3375,3375,7
|
|
20240110,102200,75708875,3375,3380,3380,3375,643
|
|
20240110,102100,73538660,3375,3380,3380,3375,4817
|
|
20240110,102000,57272640,3385,3385,3385,3380,9
|
|
20240110,101900,57242210,3385,3380,3385,3380,45
|
|
20240110,101800,57090085,3380,3380,3380,3380,207
|
|
20240110,101700,56390425,3380,3380,3380,3380,200
|
|
20240110,101600,55714425,3380,3380,3380,3380,0
|
|
20240110,101500,55714425,3380,3380,3380,3380,168
|
|
20240110,101400,55146585,3380,3385,3385,3380,65
|
|
20240110,101300,54926830,3375,3385,3385,3375,1096
|
|
20240110,101200,51222075,3380,3380,3380,3380,44
|
|
20240110,101100,51073355,3380,3380,3380,3380,148
|
|
20240110,101000,50573115,3380,3380,3380,3380,10
|
|
20240110,100900,50539315,3380,3380,3380,3380,105
|
|
20240110,100800,50184415,3380,3380,3380,3380,0
|
|
20240110,100700,50184415,3380,3380,3380,3380,2061
|
|
20240110,100600,43218235,3380,3385,3385,3380,12
|
|
20240110,100500,43177650,3380,3380,3380,3380,0
|
|
20240110,100400,43177650,3380,3385,3385,3380,122
|
|
20240110,100300,42764715,3385,3385,3385,3385,2
|
|
20240110,100200,42757945,3385,3385,3385,3385,1
|
|
20240110,100100,42754560,3380,3385,3385,3380,70
|
|
20240110,100000,42517950,3385,3385,3385,3385,1
|
|
20240110,095900,42514565,3385,3385,3385,3385,0
|
|
20240110,095800,42514565,3385,3385,3385,3385,1
|
|
20240110,095700,42511180,3385,3385,3385,3385,1
|
|
20240110,095600,42507795,3380,3380,3380,3380,88
|
|
20240110,095500,42210355,3380,3380,3380,3380,31
|
|
20240110,095400,42105575,3380,3385,3385,3380,320
|
|
20240110,095300,41023875,3375,3375,3375,3375,300
|
|
20240110,095200,40011375,3380,3380,3380,3380,1
|
|
20240110,095100,40007995,3380,3380,3380,3380,982
|
|
20240110,095000,36688835,3380,3380,3380,3380,0
|
|
20240110,094900,36688835,3380,3380,3380,3380,0
|
|
20240110,094800,36688835,3380,3380,3380,3380,61
|
|
20240110,094700,36482655,3385,3385,3385,3385,20
|
|
20240110,094600,36414955,3385,3380,3385,3380,55
|
|
20240110,094500,36228800,3380,3380,3380,3380,470
|
|
20240110,094400,34640200,3385,3385,3385,3385,101
|
|
20240110,094300,34298315,3385,3385,3385,3380,618
|
|
20240110,094200,32208885,3385,3385,3385,3385,36
|
|
20240110,094100,32087025,3385,3385,3385,3385,1
|
|
20240110,094000,32083640,3380,3385,3385,3380,129
|
|
20240110,093900,31647575,3380,3380,3380,3380,90
|
|
20240110,093800,31343375,3385,3385,3385,3385,3
|
|
20240110,093700,31333220,3380,3380,3380,3380,110
|
|
20240110,093600,30961420,3380,3380,3380,3380,3
|
|
20240110,093500,30951280,3375,3385,3385,3375,346
|
|
20240110,093400,29782980,3375,3390,3390,3375,620
|
|
20240110,093300,27687295,3380,3380,3380,3380,0
|
|
20240110,093200,27687295,3380,3380,3380,3380,50
|
|
20240110,093100,27518295,3380,3380,3380,3380,0
|
|
20240110,093000,27518295,3380,3380,3380,3380,469
|
|
20240110,092900,25933075,3380,3380,3380,3380,2400
|
|
20240110,092800,17821075,3380,3380,3380,3380,714
|
|
20240110,092700,15407755,3380,3380,3380,3380,0
|
|
20240110,092600,15407755,3380,3385,3385,3380,201
|
|
20240110,092500,14728370,3390,3390,3390,3390,106
|
|
20240110,092400,14369030,3390,3390,3390,3390,2
|
|
20240110,092300,14362250,3390,3390,3390,3390,1
|
|
20240110,092200,14358860,3390,3390,3390,3390,0
|
|
20240110,092100,14358860,3390,3390,3390,3390,0
|
|
20240110,092000,14358860,3390,3390,3390,3390,32
|
|
20240110,091900,14250380,3390,3390,3390,3390,0
|
|
20240110,091800,14250380,3390,3390,3390,3390,0
|
|
20240110,091700,14250380,3390,3390,3390,3390,80
|
|
20240110,091600,13979180,3385,3385,3385,3385,4
|
|
20240110,091500,13965640,3380,3380,3380,3380,228
|
|
20240110,091400,13195000,3385,3385,3385,3385,323
|
|
20240110,091300,12101645,3385,3385,3385,3385,129
|
|
20240110,091200,11664980,3385,3390,3390,3385,215
|
|
20240110,091100,10937130,3390,3390,3390,3390,1
|
|
20240110,091000,10933740,3380,3380,3380,3380,313
|
|
20240110,090900,9875800,3385,3385,3385,3385,247
|
|
20240110,090800,9039705,3385,3380,3385,3380,149
|
|
20240110,090700,8535840,3385,3385,3385,3385,51
|
|
20240110,090600,8363205,3385,3385,3385,3385,457
|
|
20240110,090500,6816260,3390,3390,3390,3390,0
|
|
20240110,090400,6816260,3390,3390,3390,3390,0
|
|
20240110,090300,6816260,3390,3390,3390,3390,0
|
|
20240110,090200,6816260,3390,3390,3390,3390,2
|
|
20240110,090100,6809480,3385,3390,3390,3385,560
|
|
20240110,090000,4912115,3390,3390,3390,3390,1448
|