610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190700,671175295,3380,3380,3380,3380,3608
|
|
20240112,190600,671175295,3380,3380,3380,3380,0
|
|
20240112,190500,671175295,3380,3380,3380,3380,0
|
|
20240112,190400,671175295,3380,3380,3380,3380,0
|
|
20240112,190300,671175295,3380,3380,3380,3380,0
|
|
20240112,190200,671175295,3380,3380,3380,3380,0
|
|
20240112,190100,671175295,3380,3380,3380,3380,0
|
|
20240112,190000,671175295,3380,3380,3380,3380,0
|
|
20240112,185900,671175295,3380,3380,3380,3380,0
|
|
20240112,185800,671175295,3380,3380,3380,3380,0
|
|
20240112,185700,671175295,3380,3380,3380,3380,0
|
|
20240112,185600,671175295,3380,3380,3380,3380,0
|
|
20240112,185500,671175295,3380,3380,3380,3380,0
|
|
20240112,185400,671175295,3380,3380,3380,3380,0
|
|
20240112,185300,671175295,3380,3380,3380,3380,0
|
|
20240112,185200,671175295,3380,3380,3380,3380,0
|
|
20240112,185100,671175295,3380,3380,3380,3380,0
|
|
20240112,185000,671175295,3380,3380,3380,3380,0
|
|
20240112,184900,671175295,3380,3380,3380,3380,0
|
|
20240112,184800,671175295,3380,3380,3380,3380,0
|
|
20240112,184700,671175295,3380,3380,3380,3380,0
|
|
20240112,184600,671175295,3380,3380,3380,3380,0
|
|
20240112,184500,671175295,3380,3380,3380,3380,0
|
|
20240112,184400,671175295,3380,3380,3380,3380,0
|
|
20240112,184300,671175295,3380,3380,3380,3380,0
|
|
20240112,184200,671175295,3380,3380,3380,3380,0
|
|
20240112,184100,671175295,3380,3380,3380,3380,0
|
|
20240112,184000,671175295,3380,3380,3380,3380,0
|
|
20240112,183900,671175295,3380,3380,3380,3380,0
|
|
20240112,183800,671175295,3380,3380,3380,3380,0
|
|
20240112,183700,671175295,3380,3380,3380,3380,3608
|
|
20240112,183600,671175295,3380,3380,3380,3380,0
|
|
20240112,183500,671175295,3380,3380,3380,3380,0
|
|
20240112,183400,671175295,3380,3380,3380,3380,0
|
|
20240112,183300,671175295,3380,3380,3380,3380,0
|
|
20240112,183200,671175295,3380,3380,3380,3380,0
|
|
20240112,183100,671175295,3380,3380,3380,3380,0
|
|
20240112,183000,671175295,3380,3380,3380,3380,0
|
|
20240112,182900,671175295,3380,3380,3380,3380,0
|
|
20240112,182800,671175295,3380,3380,3380,3380,0
|
|
20240112,182700,671175295,3380,3380,3380,3380,0
|
|
20240112,182600,671175295,3380,3380,3380,3380,0
|
|
20240112,182500,671175295,3380,3380,3380,3380,0
|
|
20240112,182400,671175295,3380,3380,3380,3380,0
|
|
20240112,182300,671175295,3380,3380,3380,3380,0
|
|
20240112,182200,671175295,3380,3380,3380,3380,0
|
|
20240112,182100,671175295,3380,3380,3380,3380,0
|
|
20240112,182000,671175295,3380,3380,3380,3380,0
|
|
20240112,181900,671175295,3380,3380,3380,3380,0
|
|
20240112,181800,671175295,3380,3380,3380,3380,0
|
|
20240112,181700,671175295,3380,3380,3380,3380,0
|
|
20240112,181600,671175295,3380,3380,3380,3380,0
|
|
20240112,181500,671175295,3380,3380,3380,3380,0
|
|
20240112,181400,671175295,3380,3380,3380,3380,0
|
|
20240112,181300,671175295,3380,3380,3380,3380,0
|
|
20240112,181200,671175295,3380,3380,3380,3380,0
|
|
20240112,181100,671175295,3380,3380,3380,3380,0
|
|
20240112,181000,671175295,3380,3380,3380,3380,0
|
|
20240112,180900,671175295,3380,3380,3380,3380,0
|
|
20240112,180800,671175295,3380,3380,3380,3380,0
|
|
20240112,180700,671175295,3380,3380,3380,3380,3608
|
|
20240112,180600,671175295,3380,3380,3380,3380,0
|
|
20240112,180500,671175295,3380,3380,3380,3380,0
|
|
20240112,180400,671175295,3380,3380,3380,3380,0
|
|
20240112,180300,671175295,3380,3380,3380,3380,0
|
|
20240112,180200,671175295,3380,3380,3380,3380,0
|
|
20240112,180100,671175295,3380,3380,3380,3380,0
|
|
20240112,180000,671175295,3380,3380,3380,3380,0
|
|
20240112,175900,671175295,3380,3380,3380,3380,0
|
|
20240112,175800,671175295,3380,3380,3380,3380,0
|
|
20240112,175700,671175295,3380,3380,3380,3380,0
|
|
20240112,175600,671175295,3380,3380,3380,3380,0
|
|
20240112,175500,671175295,3380,3380,3380,3380,0
|
|
20240112,175400,671175295,3380,3380,3380,3380,0
|
|
20240112,175300,671175295,3380,3380,3380,3380,0
|
|
20240112,175200,671175295,3380,3380,3380,3380,0
|
|
20240112,175100,671175295,3380,3380,3380,3380,0
|
|
20240112,175000,671175295,3380,3380,3380,3380,0
|
|
20240112,174900,671175295,3380,3380,3380,3380,0
|
|
20240112,174800,671175295,3380,3380,3380,3380,0
|
|
20240112,174700,671175295,3380,3380,3380,3380,0
|
|
20240112,174600,671175295,3380,3380,3380,3380,0
|
|
20240112,174500,671175295,3380,3380,3380,3380,0
|
|
20240112,174400,671175295,3380,3380,3380,3380,0
|
|
20240112,174300,671175295,3380,3380,3380,3380,0
|
|
20240112,174200,671175295,3380,3380,3380,3380,0
|
|
20240112,174100,671175295,3380,3380,3380,3380,0
|
|
20240112,174000,671175295,3380,3380,3380,3380,0
|
|
20240112,173900,671175295,3380,3380,3380,3380,0
|
|
20240112,173800,671175295,3380,3380,3380,3380,0
|
|
20240112,173700,671175295,3380,3380,3380,3380,3608
|
|
20240112,173600,671175295,3380,3380,3380,3380,0
|
|
20240112,173500,671175295,3380,3380,3380,3380,0
|
|
20240112,173400,671175295,3380,3380,3380,3380,0
|
|
20240112,173300,671175295,3380,3380,3380,3380,0
|
|
20240112,173200,671175295,3380,3380,3380,3380,0
|
|
20240112,173100,671175295,3380,3380,3380,3380,0
|
|
20240112,173000,671175295,3380,3380,3380,3380,0
|
|
20240112,172900,671175295,3380,3380,3380,3380,0
|
|
20240112,172800,671175295,3380,3380,3380,3380,0
|
|
20240112,172700,671175295,3380,3380,3380,3380,0
|
|
20240112,172600,671175295,3380,3380,3380,3380,0
|
|
20240112,172500,671175295,3380,3380,3380,3380,0
|
|
20240112,172400,671175295,3380,3380,3380,3380,0
|
|
20240112,172300,671175295,3380,3380,3380,3380,0
|
|
20240112,172200,671175295,3380,3380,3380,3380,0
|
|
20240112,172100,671175295,3380,3380,3380,3380,0
|
|
20240112,172000,671175295,3380,3380,3380,3380,0
|
|
20240112,171900,671175295,3380,3380,3380,3380,0
|
|
20240112,171800,671175295,3380,3380,3380,3380,0
|
|
20240112,171700,671175295,3380,3380,3380,3380,0
|
|
20240112,171600,671175295,3380,3380,3380,3380,0
|
|
20240112,171500,671175295,3380,3380,3380,3380,0
|
|
20240112,171400,671175295,3380,3380,3380,3380,0
|
|
20240112,171300,671175295,3380,3380,3380,3380,0
|
|
20240112,171200,671175295,3380,3380,3380,3380,0
|
|
20240112,171100,671175295,3380,3380,3380,3380,0
|
|
20240112,171000,671175295,3380,3380,3380,3380,0
|
|
20240112,170900,671175295,3380,3380,3380,3380,0
|
|
20240112,170800,671175295,3380,3380,3380,3380,0
|
|
20240112,170700,671175295,3380,3380,3380,3380,3608
|
|
20240112,170600,671175295,3380,3380,3380,3380,0
|
|
20240112,170500,671175295,3380,3380,3380,3380,0
|
|
20240112,170400,671175295,3380,3380,3380,3380,0
|
|
20240112,170300,671175295,3380,3380,3380,3380,0
|
|
20240112,170200,671175295,3380,3380,3380,3380,0
|
|
20240112,170100,671175295,3380,3380,3380,3380,0
|
|
20240112,170000,671175295,3380,3380,3380,3380,0
|
|
20240112,165900,671175295,3380,3380,3380,3380,0
|
|
20240112,165800,671175295,3380,3380,3380,3380,0
|
|
20240112,165700,671175295,3380,3380,3380,3380,0
|
|
20240112,165600,671175295,3380,3380,3380,3380,0
|
|
20240112,165500,671175295,3380,3380,3380,3380,0
|
|
20240112,165400,671175295,3380,3380,3380,3380,0
|
|
20240112,165300,671175295,3380,3380,3380,3380,0
|
|
20240112,165200,671175295,3380,3380,3380,3380,0
|
|
20240112,165100,671175295,3380,3380,3380,3380,0
|
|
20240112,165000,671175295,3380,3380,3380,3380,0
|
|
20240112,164900,671175295,3380,3380,3380,3380,0
|
|
20240112,164800,671175295,3380,3380,3380,3380,0
|
|
20240112,164700,671175295,3380,3380,3380,3380,0
|
|
20240112,164600,671175295,3380,3380,3380,3380,0
|
|
20240112,164500,671175295,3380,3380,3380,3380,0
|
|
20240112,164400,671175295,3380,3380,3380,3380,0
|
|
20240112,164300,671175295,3380,3380,3380,3380,0
|
|
20240112,164200,671175295,3380,3380,3380,3380,0
|
|
20240112,164100,671175295,3380,3380,3380,3380,0
|
|
20240112,164000,671175295,3380,3380,3380,3380,0
|
|
20240112,163900,671175295,3380,3380,3380,3380,0
|
|
20240112,163800,671175295,3380,3380,3380,3380,0
|
|
20240112,163700,671175295,3380,3380,3380,3380,3608
|
|
20240112,163600,671175295,3380,3380,3380,3380,0
|
|
20240112,163500,671175295,3380,3380,3380,3380,0
|
|
20240112,163400,671175295,3380,3380,3380,3380,0
|
|
20240112,163300,671175295,3380,3380,3380,3380,0
|
|
20240112,163200,671175295,3380,3380,3380,3380,0
|
|
20240112,163100,671175295,3380,3380,3380,3380,0
|
|
20240112,163000,671175295,3380,3380,3380,3380,0
|
|
20240112,162900,671175295,3380,3380,3380,3380,0
|
|
20240112,162800,671175295,3380,3380,3380,3380,0
|
|
20240112,162700,671175295,3380,3380,3380,3380,0
|
|
20240112,162600,671175295,3380,3380,3380,3380,0
|
|
20240112,162500,671175295,3380,3380,3380,3380,0
|
|
20240112,162400,671175295,3380,3380,3380,3380,0
|
|
20240112,162300,671175295,3380,3380,3380,3380,0
|
|
20240112,162200,671175295,3380,3380,3380,3380,0
|
|
20240112,162100,671175295,3380,3380,3380,3380,0
|
|
20240112,162000,671175295,3380,3380,3380,3380,0
|
|
20240112,161900,671175295,3380,3380,3380,3380,0
|
|
20240112,161800,671175295,3380,3380,3380,3380,0
|
|
20240112,161700,671175295,3380,3380,3380,3380,0
|
|
20240112,161600,671175295,3380,3380,3380,3380,0
|
|
20240112,161500,671175295,3380,3380,3380,3380,0
|
|
20240112,161400,671175295,3380,3380,3380,3380,0
|
|
20240112,161300,671175295,3380,3380,3380,3380,0
|
|
20240112,161200,671175295,3380,3380,3380,3380,0
|
|
20240112,161100,671175295,3380,3380,3380,3380,0
|
|
20240112,161000,671175295,3380,3380,3380,3380,0
|
|
20240112,160900,671175295,3380,3380,3380,3380,0
|
|
20240112,160800,671175295,3380,3380,3380,3380,0
|
|
20240112,160700,671175295,3380,3380,3380,3380,3608
|
|
20240112,160600,671175295,3380,3380,3380,3380,0
|
|
20240112,160500,671175295,3380,3380,3380,3380,0
|
|
20240112,160400,671175295,3380,3380,3380,3380,0
|
|
20240112,160300,671175295,3380,3380,3380,3380,0
|
|
20240112,160200,671175295,3380,3380,3380,3380,0
|
|
20240112,160100,671175295,3380,3380,3380,3380,0
|
|
20240112,160000,671175295,3380,3380,3380,3380,0
|
|
20240112,155900,671175295,3380,3380,3380,3380,0
|
|
20240112,155800,671175295,3380,3380,3380,3380,0
|
|
20240112,155700,671175295,3380,3380,3380,3380,0
|
|
20240112,155600,671175295,3380,3380,3380,3380,0
|
|
20240112,155500,671175295,3380,3380,3380,3380,0
|
|
20240112,155400,671175295,3380,3380,3380,3380,0
|
|
20240112,155300,671175295,3380,3380,3380,3380,0
|
|
20240112,155200,671175295,3380,3380,3380,3380,0
|
|
20240112,155100,671175295,3380,3380,3380,3380,0
|
|
20240112,155000,671175295,3380,3380,3380,3380,0
|
|
20240112,154900,671175295,3380,3380,3380,3380,0
|
|
20240112,154800,671175295,3380,3380,3380,3380,0
|
|
20240112,154700,671175295,3380,3380,3380,3380,0
|
|
20240112,154600,671175295,3380,3380,3380,3380,0
|
|
20240112,154500,671175295,3380,3380,3380,3380,0
|
|
20240112,154400,671175295,3380,3380,3380,3380,0
|
|
20240112,154300,671175295,3380,3380,3380,3380,0
|
|
20240112,154200,671175295,3380,3380,3380,3380,0
|
|
20240112,154100,671175295,3380,3380,3380,3380,0
|
|
20240112,154000,671175295,3380,3380,3380,3380,0
|
|
20240112,153900,671175295,3380,3380,3380,3380,0
|
|
20240112,153800,671175295,3380,3380,3380,3380,0
|
|
20240112,153700,671175295,3380,3380,3380,3380,3608
|
|
20240112,153600,671175295,3380,3380,3380,3380,0
|
|
20240112,153500,671175295,3380,3380,3380,3380,0
|
|
20240112,153400,671175295,3380,3380,3380,3380,0
|
|
20240112,153300,671175295,3380,3380,3380,3380,0
|
|
20240112,153200,671175295,3380,3380,3380,3380,0
|
|
20240112,153100,671175295,3380,3380,3380,3380,0
|
|
20240112,153000,671175295,3380,3380,3380,3380,3608
|
|
20240112,152900,658980255,3375,3375,3375,3375,0
|
|
20240112,152800,658980255,3375,3375,3375,3375,0
|
|
20240112,152700,658980255,3375,3375,3375,3375,0
|
|
20240112,152600,658980255,3375,3375,3375,3375,0
|
|
20240112,152500,658980255,3375,3375,3375,3375,0
|
|
20240112,152400,658980255,3375,3375,3375,3375,0
|
|
20240112,152300,658980255,3375,3375,3375,3375,0
|
|
20240112,152200,658980255,3375,3375,3375,3375,0
|
|
20240112,152100,658980255,3375,3375,3375,3375,0
|
|
20240112,152000,658980255,3375,3375,3375,3375,0
|
|
20240112,151900,658980255,3375,3375,3385,3375,176
|
|
20240112,151800,658385635,3375,3375,3375,3375,212
|
|
20240112,151700,657670135,3375,3385,3385,3375,2185
|
|
20240112,151600,650295240,3380,3380,3385,3380,602
|
|
20240112,151500,648260270,3380,3380,3380,3380,918
|
|
20240112,151400,645157430,3380,3385,3385,3380,7
|
|
20240112,151300,645133760,3375,3380,3380,3375,2844
|
|
20240112,151200,635531615,3380,3380,3380,3380,124
|
|
20240112,151100,635112495,3380,3380,3380,3380,103
|
|
20240112,151000,634764355,3380,3380,3380,3380,105
|
|
20240112,150900,634409455,3380,3380,3380,3380,34
|
|
20240112,150800,634294535,3380,3380,3380,3380,129
|
|
20240112,150700,633858515,3380,3380,3380,3380,50
|
|
20240112,150600,633689515,3380,3380,3380,3380,20
|
|
20240112,150500,633621915,3385,3380,3385,3380,602
|
|
20240112,150400,631587145,3380,3380,3380,3380,5
|
|
20240112,150300,631570245,3380,3380,3380,3380,270
|
|
20240112,150200,630657645,3380,3380,3380,3380,42
|
|
20240112,150100,630515685,3380,3380,3380,3380,500
|
|
20240112,150000,628825685,3385,3385,3385,3385,0
|
|
20240112,145900,628825685,3385,3385,3385,3385,0
|
|
20240112,145800,628825685,3385,3380,3385,3380,1156
|
|
20240112,145700,624918385,3380,3375,3380,3375,34
|
|
20240112,145600,624803475,3380,3375,3380,3375,1278
|
|
20240112,145500,620489720,3380,3380,3380,3380,7
|
|
20240112,145400,620466060,3380,3375,3380,3375,1328
|
|
20240112,145300,615983995,3380,3380,3385,3380,31
|
|
20240112,145200,615879205,3385,3380,3385,3380,1077
|
|
20240112,145100,612238915,3380,3380,3380,3380,1000
|
|
20240112,145000,608858915,3380,3380,3380,3380,559
|
|
20240112,144900,606969495,3385,3380,3385,3380,202
|
|
20240112,144800,606286725,3385,3385,3385,3385,2
|
|
20240112,144700,606279955,3385,3385,3385,3385,3
|
|
20240112,144600,606269800,3385,3380,3385,3380,22
|
|
20240112,144500,606195430,3385,3385,3385,3385,310
|
|
20240112,144400,605146080,3385,3385,3385,3385,10
|
|
20240112,144300,605112230,3385,3385,3385,3385,160
|
|
20240112,144200,604570630,3385,3385,3385,3385,5
|
|
20240112,144100,604553705,3385,3385,3385,3380,1387
|
|
20240112,144000,599862945,3385,3385,3385,3385,13
|
|
20240112,143900,599818940,3385,3385,3385,3385,12
|
|
20240112,143800,599778320,3385,3385,3385,3385,40
|
|
20240112,143700,599642920,3380,3380,3380,3380,290
|
|
20240112,143600,598662720,3380,3380,3380,3380,1154
|
|
20240112,143500,594762200,3390,3390,3390,3390,2
|
|
20240112,143400,594755420,3385,3385,3385,3385,545
|
|
20240112,143300,592910595,3385,3385,3385,3385,2
|
|
20240112,143200,592903825,3380,3380,3380,3380,681
|
|
20240112,143100,590602045,3380,3380,3380,3380,50
|
|
20240112,143000,590433045,3380,3380,3380,3380,0
|
|
20240112,142900,590433045,3380,3380,3380,3380,0
|
|
20240112,142800,590433045,3380,3380,3380,3380,150
|
|
20240112,142700,589926045,3380,3380,3380,3380,0
|
|
20240112,142600,589926045,3380,3380,3380,3380,27
|
|
20240112,142500,589834785,3380,3380,3380,3380,13
|
|
20240112,142400,589790845,3380,3380,3380,3380,272
|
|
20240112,142300,588871485,3385,3385,3385,3385,0
|
|
20240112,142200,588871485,3385,3385,3385,3385,0
|
|
20240112,142100,588871485,3385,3385,3385,3385,0
|
|
20240112,142000,588871485,3385,3385,3385,3385,500
|
|
20240112,141900,587178985,3385,3385,3385,3385,2
|
|
20240112,141800,587172215,3380,3385,3385,3380,1058
|
|
20240112,141700,583594620,3380,3380,3380,3380,273
|
|
20240112,141600,582671880,3380,3380,3380,3380,430
|
|
20240112,141500,581218480,3380,3380,3380,3380,1
|
|
20240112,141400,581215100,3380,3380,3380,3380,1010
|
|
20240112,141300,577801300,3380,3380,3380,3380,0
|
|
20240112,141200,577801300,3380,3380,3380,3380,6
|
|
20240112,141100,577781020,3375,3375,3375,3375,10
|
|
20240112,141000,577747270,3380,3380,3380,3380,0
|
|
20240112,140900,577747270,3380,3380,3380,3380,0
|
|
20240112,140800,577747270,3380,3380,3380,3380,0
|
|
20240112,140700,577747270,3380,3380,3380,3380,500
|
|
20240112,140600,576057270,3375,3380,3380,3375,544
|
|
20240112,140500,574221260,3380,3380,3385,3380,4
|
|
20240112,140400,574207730,3380,3380,3380,3380,200
|
|
20240112,140300,573531730,3380,3380,3380,3380,0
|
|
20240112,140200,573531730,3380,3380,3380,3380,1009
|
|
20240112,140100,570121310,3380,3380,3380,3375,502
|
|
20240112,140000,568427050,3380,3380,3380,3380,31
|
|
20240112,135900,568322270,3375,3380,3380,3375,1489
|
|
20240112,135800,563296890,3380,3380,3380,3380,1
|
|
20240112,135700,563293510,3380,3380,3380,3380,109
|
|
20240112,135600,562925090,3380,3380,3380,3380,1
|
|
20240112,135500,562921710,3380,3380,3380,3380,0
|
|
20240112,135400,562921710,3380,3380,3380,3380,0
|
|
20240112,135300,562921710,3380,3380,3380,3380,1
|
|
20240112,135200,562918330,3375,3380,3380,3375,56
|
|
20240112,135100,562729300,3380,3380,3380,3380,3
|
|
20240112,135000,562719160,3380,3375,3380,3375,616
|
|
20240112,134900,560640150,3375,3375,3375,3375,502
|
|
20240112,134800,558945900,3375,3375,3375,3375,1503
|
|
20240112,134700,553873275,3375,3370,3375,3370,1330
|
|
20240112,134600,549391135,3375,3380,3380,3375,11724
|
|
20240112,134500,509821885,3380,3380,3380,3380,6
|
|
20240112,134400,509801605,3380,3380,3380,3380,14
|
|
20240112,134300,509754285,3380,3380,3380,3380,0
|
|
20240112,134200,509754285,3380,3375,3380,3375,2
|
|
20240112,134100,509747530,3380,3380,3385,3380,510
|
|
20240112,134000,508023725,3380,3380,3380,3380,76
|
|
20240112,133900,507766845,3380,3380,3380,3380,964
|
|
20240112,133800,504508525,3380,3380,3380,3380,0
|
|
20240112,133700,504508525,3380,3385,3385,3380,289
|
|
20240112,133600,503531695,3385,3385,3385,3385,0
|
|
20240112,133500,503531695,3385,3385,3385,3385,0
|
|
20240112,133400,503531695,3385,3385,3385,3385,1
|
|
20240112,133300,503528310,3385,3380,3385,3380,251
|
|
20240112,133200,502679925,3380,3380,3380,3380,0
|
|
20240112,133100,502679925,3380,3380,3385,3380,599
|
|
20240112,133000,500655300,3390,3390,3390,3390,5
|
|
20240112,132900,500638350,3390,3390,3390,3390,5
|
|
20240112,132800,500621400,3380,3380,3380,3380,0
|
|
20240112,132700,500621400,3380,3380,3380,3380,73
|
|
20240112,132600,500374660,3385,3380,3385,3380,590
|
|
20240112,132500,498377960,3390,3390,3390,3390,0
|
|
20240112,132400,498377960,3390,3390,3390,3390,0
|
|
20240112,132300,498377960,3390,3390,3390,3390,5
|
|
20240112,132200,498361010,3390,3390,3390,3390,0
|
|
20240112,132100,498361010,3390,3390,3390,3390,0
|
|
20240112,132000,498361010,3390,3390,3390,3390,0
|
|
20240112,131900,498361010,3390,3390,3390,3390,1
|
|
20240112,131800,498357620,3390,3385,3390,3385,1060
|
|
20240112,131700,494769140,3385,3385,3385,3385,1
|
|
20240112,131600,494765755,3390,3390,3390,3390,200
|
|
20240112,131500,494087755,3390,3390,3390,3390,1
|
|
20240112,131400,494084365,3390,3385,3390,3385,1479
|
|
20240112,131300,489077940,3385,3385,3385,3385,0
|
|
20240112,131200,489077940,3385,3385,3385,3385,1
|
|
20240112,131100,489074555,3385,3385,3385,3385,11
|
|
20240112,131000,489037320,3385,3385,3385,3385,10
|
|
20240112,130900,489003470,3380,3380,3380,3380,0
|
|
20240112,130800,489003470,3380,3380,3380,3380,1
|
|
20240112,130700,489000090,3390,3390,3390,3390,0
|
|
20240112,130600,489000090,3390,3390,3390,3390,0
|
|
20240112,130500,489000090,3390,3390,3390,3390,0
|
|
20240112,130400,489000090,3390,3385,3390,3385,1439
|
|
20240112,130300,484129065,3385,3390,3390,3385,38
|
|
20240112,130200,484000385,3390,3390,3390,3390,0
|
|
20240112,130100,484000385,3390,3390,3390,3390,0
|
|
20240112,130000,484000385,3390,3390,3390,3390,0
|
|
20240112,125900,484000385,3390,3390,3390,3390,0
|
|
20240112,125800,484000385,3390,3390,3390,3390,0
|
|
20240112,125700,484000385,3390,3390,3390,3390,0
|
|
20240112,125600,484000385,3390,3390,3390,3390,0
|
|
20240112,125500,484000385,3390,3390,3390,3385,43
|
|
20240112,125400,483854620,3390,3390,3390,3390,22
|
|
20240112,125300,483780040,3385,3385,3385,3385,89
|
|
20240112,125200,483478775,3380,3380,3380,3380,814
|
|
20240112,125100,480727455,3380,3375,3380,3375,1002
|
|
20240112,125000,477345695,3380,3380,3380,3380,521
|
|
20240112,124900,475584715,3380,3380,3380,3380,321
|
|
20240112,124800,474499735,3385,3385,3385,3385,0
|
|
20240112,124700,474499735,3385,3385,3385,3385,0
|
|
20240112,124600,474499735,3385,3385,3385,3385,0
|
|
20240112,124500,474499735,3385,3385,3385,3385,0
|
|
20240112,124400,474499735,3385,3385,3385,3385,12
|
|
20240112,124300,474459115,3375,3380,3385,3375,7971
|
|
20240112,124200,447524605,3380,3380,3380,3380,591
|
|
20240112,124100,445527025,3380,3380,3380,3380,148
|
|
20240112,124000,445026785,3385,3385,3385,3385,0
|
|
20240112,123900,445026785,3385,3385,3385,3385,0
|
|
20240112,123800,445026785,3385,3380,3385,3380,2502
|
|
20240112,123700,436567515,3390,3385,3390,3385,13
|
|
20240112,123600,436523495,3385,3390,3390,3385,43
|
|
20240112,123500,436377915,3385,3385,3390,3385,394
|
|
20240112,123400,435044215,3385,3385,3385,3385,0
|
|
20240112,123300,435044215,3385,3385,3385,3385,0
|
|
20240112,123200,435044215,3385,3385,3385,3385,0
|
|
20240112,123100,435044215,3385,3385,3385,3385,1
|
|
20240112,123000,435040830,3385,3385,3385,3385,2
|
|
20240112,122900,435034060,3380,3380,3380,3375,1017
|
|
20240112,122800,431597100,3380,3380,3380,3380,191
|
|
20240112,122700,430951520,3380,3380,3380,3380,2
|
|
20240112,122600,430944760,3380,3380,3380,3380,0
|
|
20240112,122500,430944760,3380,3380,3380,3380,30
|
|
20240112,122400,430843360,3380,3380,3380,3380,2
|
|
20240112,122300,430836600,3380,3380,3380,3380,17
|
|
20240112,122200,430779140,3380,3380,3380,3380,813
|
|
20240112,122100,428031200,3380,3380,3380,3380,1020
|
|
20240112,122000,424583600,3380,3380,3380,3380,6
|
|
20240112,121900,424563320,3380,3380,3380,3380,3960
|
|
20240112,121800,411178520,3380,3380,3380,3380,1107
|
|
20240112,121700,407436860,3380,3380,3380,3380,44
|
|
20240112,121600,407288140,3380,3380,3380,3380,709
|
|
20240112,121500,404891720,3385,3385,3385,3385,2
|
|
20240112,121400,404884950,3380,3380,3380,3380,656
|
|
20240112,121300,402667670,3380,3380,3380,3380,1052
|
|
20240112,121200,399111910,3385,3385,3385,3385,200
|
|
20240112,121100,398434910,3385,3385,3385,3385,0
|
|
20240112,121000,398434910,3385,3385,3385,3385,0
|
|
20240112,120900,398434910,3385,3385,3385,3385,0
|
|
20240112,120800,398434910,3385,3385,3385,3385,0
|
|
20240112,120700,398434910,3385,3385,3385,3385,0
|
|
20240112,120600,398434910,3385,3385,3385,3385,44
|
|
20240112,120500,398285970,3385,3385,3385,3385,15
|
|
20240112,120400,398235195,3380,3380,3380,3380,415
|
|
20240112,120300,396832495,3380,3380,3380,3380,4605
|
|
20240112,120200,381267595,3380,3385,3385,3380,1136
|
|
20240112,120100,377427235,3390,3390,3390,3390,0
|
|
20240112,120000,377427235,3390,3390,3390,3390,0
|
|
20240112,115900,377427235,3390,3390,3390,3390,1
|
|
20240112,115800,377423845,3385,3390,3390,3385,52
|
|
20240112,115700,377247815,3385,3385,3385,3385,0
|
|
20240112,115600,377247815,3385,3385,3385,3385,1081
|
|
20240112,115500,373588630,3385,3385,3385,3385,50
|
|
20240112,115400,373419380,3385,3385,3385,3385,0
|
|
20240112,115300,373419380,3385,3385,3385,3385,14
|
|
20240112,115200,373371990,3385,3385,3385,3385,1
|
|
20240112,115100,373368605,3380,3380,3380,3380,0
|
|
20240112,115000,373368605,3380,3380,3380,3380,194
|
|
20240112,114900,372712885,3385,3385,3385,3385,0
|
|
20240112,114800,372712885,3385,3385,3385,3385,0
|
|
20240112,114700,372712885,3385,3380,3385,3380,201
|
|
20240112,114600,372033500,3380,3380,3380,3380,748
|
|
20240112,114500,369505260,3380,3380,3380,3380,2801
|
|
20240112,114400,360037880,3380,3380,3380,3380,85
|
|
20240112,114300,359750580,3380,3380,3380,3380,35
|
|
20240112,114200,359632280,3380,3385,3385,3380,2967
|
|
20240112,114100,349603815,3385,3385,3385,3385,104
|
|
20240112,114000,349251775,3385,3380,3385,3380,2602
|
|
20240112,113900,340457005,3380,3380,3380,3380,0
|
|
20240112,113800,340457005,3380,3385,3385,3380,1501
|
|
20240112,113700,335383620,3385,3385,3385,3385,930
|
|
20240112,113600,332235570,3385,3385,3385,3385,0
|
|
20240112,113500,332235570,3385,3385,3385,3385,0
|
|
20240112,113400,332235570,3385,3385,3385,3385,101
|
|
20240112,113300,331893685,3380,3380,3380,3380,0
|
|
20240112,113200,331893685,3380,3380,3380,3380,0
|
|
20240112,113100,331893685,3380,3380,3380,3380,253
|
|
20240112,113000,331038545,3380,3385,3385,3380,2595
|
|
20240112,112900,322265435,3380,3385,3385,3380,478
|
|
20240112,112800,320648405,3385,3385,3385,3385,0
|
|
20240112,112700,320648405,3385,3385,3385,3385,0
|
|
20240112,112600,320648405,3385,3385,3385,3385,0
|
|
20240112,112500,320648405,3385,3385,3385,3385,0
|
|
20240112,112400,320648405,3385,3385,3385,3385,0
|
|
20240112,112300,320648405,3385,3385,3385,3385,214
|
|
20240112,112200,319924015,3385,3385,3385,3385,10
|
|
20240112,112100,319890165,3385,3385,3385,3385,117
|
|
20240112,112000,319494120,3390,3390,3390,3390,5
|
|
20240112,111900,319477170,3385,3385,3385,3385,101
|
|
20240112,111800,319135285,3390,3390,3390,3390,0
|
|
20240112,111700,319135285,3390,3390,3390,3390,7
|
|
20240112,111600,319111555,3385,3390,3390,3385,101
|
|
20240112,111500,318769665,3390,3390,3390,3390,16
|
|
20240112,111400,318715425,3390,3385,3390,3385,21
|
|
20240112,111300,318644335,3385,3385,3385,3385,283
|
|
20240112,111200,317686380,3385,3385,3385,3385,0
|
|
20240112,111100,317686380,3385,3385,3385,3385,1
|
|
20240112,111000,317682995,3385,3385,3385,3385,0
|
|
20240112,110900,317682995,3385,3385,3385,3385,500
|
|
20240112,110800,315990495,3385,3385,3385,3380,411
|
|
20240112,110700,314601260,3380,3380,3380,3380,0
|
|
20240112,110600,314601260,3380,3380,3380,3380,500
|
|
20240112,110500,312911260,3385,3385,3385,3385,1
|
|
20240112,110400,312907875,3385,3385,3385,3385,33
|
|
20240112,110300,312796170,3385,3385,3385,3385,0
|
|
20240112,110200,312796170,3385,3385,3385,3385,800
|
|
20240112,110100,310088170,3385,3385,3385,3385,152
|
|
20240112,110000,309573650,3380,3380,3380,3380,400
|
|
20240112,105900,308221650,3380,3385,3385,3380,430
|
|
20240112,105800,306768100,3385,3385,3385,3385,50
|
|
20240112,105700,306598850,3385,3385,3385,3385,5
|
|
20240112,105600,306581925,3385,3385,3385,3385,34
|
|
20240112,105500,306466835,3385,3380,3385,3380,3
|
|
20240112,105400,306456685,3385,3385,3385,3385,732
|
|
20240112,105300,303978865,3380,3380,3380,3380,500
|
|
20240112,105200,302288865,3380,3385,3385,3380,3039
|
|
20240112,105100,292004350,3390,3390,3390,3390,19
|
|
20240112,105000,291939940,3390,3390,3390,3390,0
|
|
20240112,104900,291939940,3390,3390,3390,3390,11
|
|
20240112,104800,291902650,3390,3385,3390,3385,502
|
|
20240112,104700,290203370,3390,3385,3390,3385,388
|
|
20240112,104600,288888730,3385,3385,3385,3385,1120
|
|
20240112,104500,285097530,3385,3385,3385,3385,0
|
|
20240112,104400,285097530,3385,3380,3385,3380,455
|
|
20240112,104300,283559620,3380,3380,3380,3380,579
|
|
20240112,104200,281602600,3380,3380,3380,3375,1484
|
|
20240112,104100,276587180,3380,3380,3380,3380,612
|
|
20240112,104000,274518620,3380,3380,3380,3380,945
|
|
20240112,103900,271324520,3380,3380,3380,3380,144
|
|
20240112,103800,270837800,3380,3385,3385,3380,321
|
|
20240112,103700,269752665,3385,3380,3385,3380,1106
|
|
20240112,103600,266014375,3380,3380,3380,3375,2360
|
|
20240112,103500,258038600,3380,3380,3380,3380,1007
|
|
20240112,103400,254634940,3380,3380,3380,3380,0
|
|
20240112,103300,254634940,3380,3380,3380,3380,400
|
|
20240112,103200,253282940,3380,3385,3385,3380,900
|
|
20240112,103100,250238940,3385,3385,3385,3385,10
|
|
20240112,103000,250205090,3385,3385,3385,3385,0
|
|
20240112,102900,250205090,3385,3385,3385,3385,5
|
|
20240112,102800,250188165,3390,3385,3390,3385,500
|
|
20240112,102700,248495655,3385,3385,3385,3385,8
|
|
20240112,102600,248468575,3385,3385,3385,3385,619
|
|
20240112,102500,246373260,3385,3385,3385,3385,4
|
|
20240112,102400,246359720,3385,3385,3385,3385,121
|
|
20240112,102300,245950135,3380,3385,3385,3380,58
|
|
20240112,102200,245754085,3380,3385,3385,3380,17
|
|
20240112,102100,245696575,3380,3385,3385,3380,44
|
|
20240112,102000,245547840,3380,3380,3385,3375,459
|
|
20240112,101900,243997825,3380,3380,3385,3380,1854
|
|
20240112,101800,237731245,3380,3385,3385,3380,8
|
|
20240112,101700,237704200,3385,3380,3385,3380,5
|
|
20240112,101600,237687295,3385,3385,3385,3385,265
|
|
20240112,101500,236790270,3385,3385,3385,3385,101
|
|
20240112,101400,236448385,3385,3385,3385,3385,1
|
|
20240112,101300,236445000,3385,3385,3385,3385,2049
|
|
20240112,101200,229509135,3385,3380,3385,3380,162
|
|
20240112,101100,228961550,3380,3380,3380,3380,0
|
|
20240112,101000,228961550,3380,3380,3380,3380,0
|
|
20240112,100900,228961550,3380,3380,3385,3380,209
|
|
20240112,100800,228255120,3385,3385,3385,3385,10
|
|
20240112,100700,228221270,3385,3385,3385,3380,144
|
|
20240112,100600,227734410,3385,3385,3385,3385,376
|
|
20240112,100500,226461650,3385,3390,3390,3385,253
|
|
20240112,100400,225605230,3385,3385,3385,3385,30
|
|
20240112,100300,225503680,3385,3385,3385,3385,1020
|
|
20240112,100200,222050980,3385,3380,3385,3380,43
|
|
20240112,100100,221905635,3375,3380,3380,3375,1402
|
|
20240112,100000,217167885,3380,3380,3380,3380,940
|
|
20240112,095900,213990685,3380,3380,3380,3380,177
|
|
20240112,095800,213392425,3375,3380,3380,3375,3435
|
|
20240112,095700,201784945,3380,3385,3390,3375,7445
|
|
20240112,095600,176611235,3390,3390,3390,3390,100
|
|
20240112,095500,176272235,3390,3390,3390,3390,1004
|
|
20240112,095400,172868675,3395,3395,3395,3395,0
|
|
20240112,095300,172868675,3395,3395,3395,3395,2
|
|
20240112,095200,172861885,3395,3390,3395,3385,1330
|
|
20240112,095100,168349580,3390,3390,3390,3385,1211
|
|
20240112,095000,164244590,3390,3390,3390,3390,1627
|
|
20240112,094900,158729060,3395,3395,3395,3395,11
|
|
20240112,094800,158691715,3395,3395,3395,3395,36
|
|
20240112,094700,158569495,3395,3395,3395,3395,1
|
|
20240112,094600,158566100,3390,3390,3390,3390,136
|
|
20240112,094500,158105060,3390,3395,3395,3390,1504
|
|
20240112,094400,153006300,3395,3395,3395,3395,1000
|
|
20240112,094300,149611300,3395,3390,3395,3390,1400
|
|
20240112,094200,144864300,3395,3390,3395,3390,1805
|
|
20240112,094100,138741325,3390,3400,3400,3390,1991
|
|
20240112,094000,131991655,3400,3400,3400,3400,19
|
|
20240112,093900,131927055,3400,3395,3400,3395,1029
|
|
20240112,093800,128433585,3395,3395,3395,3395,113
|
|
20240112,093700,128049950,3395,3395,3395,3395,168
|
|
20240112,093600,127479590,3400,3395,3400,3395,606
|
|
20240112,093500,125422190,3395,3395,3395,3395,7
|
|
20240112,093400,125398425,3395,3395,3395,3395,35
|
|
20240112,093300,125279600,3395,3390,3395,3390,212
|
|
20240112,093200,124560860,3400,3395,3400,3390,2517
|
|
20240112,093100,116020190,3395,3395,3395,3395,113
|
|
20240112,093000,115636555,3390,3400,3400,3390,6146
|
|
20240112,092900,94783880,3400,3400,3400,3400,29
|
|
20240112,092800,94685280,3400,3400,3400,3400,304
|
|
20240112,092700,93651680,3400,3405,3405,3400,4160
|
|
20240112,092600,79497670,3405,3405,3405,3405,500
|
|
20240112,092500,77795170,3405,3410,3410,3405,111
|
|
20240112,092400,77416715,3410,3400,3410,3400,1500
|
|
20240112,092300,72307715,3400,3410,3410,3400,4441
|
|
20240112,092200,57184710,3405,3410,3410,3405,728
|
|
20240112,092100,54703230,3410,3410,3410,3410,449
|
|
20240112,092000,53172140,3410,3410,3415,3410,1062
|
|
20240112,091900,49550660,3415,3420,3420,3415,603
|
|
20240112,091800,47490915,3420,3415,3420,3410,1184
|
|
20240112,091700,43447475,3410,3415,3415,3410,1176
|
|
20240112,091600,39432685,3415,3415,3415,3415,90
|
|
20240112,091500,39125335,3415,3415,3415,3415,852
|
|
20240112,091400,36215755,3410,3410,3410,3410,0
|
|
20240112,091300,36215755,3410,3410,3410,3410,0
|
|
20240112,091200,36215755,3410,3410,3415,3410,656
|
|
20240112,091100,33978760,3410,3415,3415,3410,942
|
|
20240112,091000,30764330,3420,3420,3420,3420,11
|
|
20240112,090900,30726710,3415,3420,3420,3415,350
|
|
20240112,090800,29531455,3420,3420,3420,3420,2
|
|
20240112,090700,29524615,3415,3415,3415,3415,0
|
|
20240112,090600,29524615,3415,3425,3425,3415,3168
|
|
20240112,090500,18688915,3430,3435,3435,3430,2306
|
|
20240112,090400,10775835,3430,3430,3430,3430,1200
|
|
20240112,090300,6659835,3435,3435,3435,3435,0
|
|
20240112,090200,6659835,3435,3435,3435,3430,325
|
|
20240112,090100,5543560,3435,3435,3435,3435,1001
|
|
20240112,090000,2105125,3435,3445,3445,3435,612
|