647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,194400,739452025,3435,3435,3435,3435,1950
|
|
20240105,194300,739452025,3435,3435,3435,3435,0
|
|
20240105,194200,739452025,3435,3435,3435,3435,0
|
|
20240105,194100,739452025,3435,3435,3435,3435,0
|
|
20240105,194000,739452025,3435,3435,3435,3435,0
|
|
20240105,193900,739452025,3435,3435,3435,3435,0
|
|
20240105,193800,739452025,3435,3435,3435,3435,0
|
|
20240105,193700,739452025,3435,3435,3435,3435,0
|
|
20240105,193600,739452025,3435,3435,3435,3435,0
|
|
20240105,193500,739452025,3435,3435,3435,3435,0
|
|
20240105,193400,739452025,3435,3435,3435,3435,0
|
|
20240105,193300,739452025,3435,3435,3435,3435,0
|
|
20240105,193200,739452025,3435,3435,3435,3435,0
|
|
20240105,193100,739452025,3435,3435,3435,3435,0
|
|
20240105,193000,739452025,3435,3435,3435,3435,0
|
|
20240105,192900,739452025,3435,3435,3435,3435,0
|
|
20240105,192800,739452025,3435,3435,3435,3435,0
|
|
20240105,192700,739452025,3435,3435,3435,3435,0
|
|
20240105,192600,739452025,3435,3435,3435,3435,0
|
|
20240105,192500,739452025,3435,3435,3435,3435,0
|
|
20240105,192400,739452025,3435,3435,3435,3435,0
|
|
20240105,192300,739452025,3435,3435,3435,3435,0
|
|
20240105,192200,739452025,3435,3435,3435,3435,0
|
|
20240105,192100,739452025,3435,3435,3435,3435,0
|
|
20240105,192000,739452025,3435,3435,3435,3435,0
|
|
20240105,191900,739452025,3435,3435,3435,3435,0
|
|
20240105,191800,739452025,3435,3435,3435,3435,0
|
|
20240105,191700,739452025,3435,3435,3435,3435,0
|
|
20240105,191600,739452025,3435,3435,3435,3435,0
|
|
20240105,191500,739452025,3435,3435,3435,3435,0
|
|
20240105,191400,739452025,3435,3435,3435,3435,1950
|
|
20240105,191300,739452025,3435,3435,3435,3435,0
|
|
20240105,191200,739452025,3435,3435,3435,3435,0
|
|
20240105,191100,739452025,3435,3435,3435,3435,0
|
|
20240105,191000,739452025,3435,3435,3435,3435,0
|
|
20240105,190900,739452025,3435,3435,3435,3435,0
|
|
20240105,190800,739452025,3435,3435,3435,3435,0
|
|
20240105,190700,739452025,3435,3435,3435,3435,0
|
|
20240105,190600,739452025,3435,3435,3435,3435,0
|
|
20240105,190500,739452025,3435,3435,3435,3435,0
|
|
20240105,190400,739452025,3435,3435,3435,3435,0
|
|
20240105,190300,739452025,3435,3435,3435,3435,0
|
|
20240105,190200,739452025,3435,3435,3435,3435,0
|
|
20240105,190100,739452025,3435,3435,3435,3435,0
|
|
20240105,190000,739452025,3435,3435,3435,3435,0
|
|
20240105,185900,739452025,3435,3435,3435,3435,0
|
|
20240105,185800,739452025,3435,3435,3435,3435,0
|
|
20240105,185700,739452025,3435,3435,3435,3435,0
|
|
20240105,185600,739452025,3435,3435,3435,3435,0
|
|
20240105,185500,739452025,3435,3435,3435,3435,0
|
|
20240105,185400,739452025,3435,3435,3435,3435,0
|
|
20240105,185300,739452025,3435,3435,3435,3435,0
|
|
20240105,185200,739452025,3435,3435,3435,3435,0
|
|
20240105,185100,739452025,3435,3435,3435,3435,0
|
|
20240105,185000,739452025,3435,3435,3435,3435,0
|
|
20240105,184900,739452025,3435,3435,3435,3435,0
|
|
20240105,184800,739452025,3435,3435,3435,3435,0
|
|
20240105,184700,739452025,3435,3435,3435,3435,0
|
|
20240105,184600,739452025,3435,3435,3435,3435,0
|
|
20240105,184500,739452025,3435,3435,3435,3435,0
|
|
20240105,184400,739452025,3435,3435,3435,3435,1950
|
|
20240105,184300,739452025,3435,3435,3435,3435,0
|
|
20240105,184200,739452025,3435,3435,3435,3435,0
|
|
20240105,184100,739452025,3435,3435,3435,3435,0
|
|
20240105,184000,739452025,3435,3435,3435,3435,0
|
|
20240105,183900,739452025,3435,3435,3435,3435,0
|
|
20240105,183800,739452025,3435,3435,3435,3435,0
|
|
20240105,183700,739452025,3435,3435,3435,3435,0
|
|
20240105,183600,739452025,3435,3435,3435,3435,0
|
|
20240105,183500,739452025,3435,3435,3435,3435,0
|
|
20240105,183400,739452025,3435,3435,3435,3435,0
|
|
20240105,183300,739452025,3435,3435,3435,3435,0
|
|
20240105,183200,739452025,3435,3435,3435,3435,0
|
|
20240105,183100,739452025,3435,3435,3435,3435,0
|
|
20240105,183000,739452025,3435,3435,3435,3435,0
|
|
20240105,182900,739452025,3435,3435,3435,3435,0
|
|
20240105,182800,739452025,3435,3435,3435,3435,0
|
|
20240105,182700,739452025,3435,3435,3435,3435,0
|
|
20240105,182600,739452025,3435,3435,3435,3435,0
|
|
20240105,182500,739452025,3435,3435,3435,3435,0
|
|
20240105,182400,739452025,3435,3435,3435,3435,0
|
|
20240105,182300,739452025,3435,3435,3435,3435,0
|
|
20240105,182200,739452025,3435,3435,3435,3435,0
|
|
20240105,182100,739452025,3435,3435,3435,3435,0
|
|
20240105,182000,739452025,3435,3435,3435,3435,0
|
|
20240105,181900,739452025,3435,3435,3435,3435,0
|
|
20240105,181800,739452025,3435,3435,3435,3435,0
|
|
20240105,181700,739452025,3435,3435,3435,3435,0
|
|
20240105,181600,739452025,3435,3435,3435,3435,0
|
|
20240105,181500,739452025,3435,3435,3435,3435,0
|
|
20240105,181400,739452025,3435,3435,3435,3435,1950
|
|
20240105,181300,739452025,3435,3435,3435,3435,0
|
|
20240105,181200,739452025,3435,3435,3435,3435,0
|
|
20240105,181100,739452025,3435,3435,3435,3435,0
|
|
20240105,181000,739452025,3435,3435,3435,3435,0
|
|
20240105,180900,739452025,3435,3435,3435,3435,0
|
|
20240105,180800,739452025,3435,3435,3435,3435,0
|
|
20240105,180700,739452025,3435,3435,3435,3435,0
|
|
20240105,180600,739452025,3435,3435,3435,3435,0
|
|
20240105,180500,739452025,3435,3435,3435,3435,0
|
|
20240105,180400,739452025,3435,3435,3435,3435,0
|
|
20240105,180300,739452025,3435,3435,3435,3435,0
|
|
20240105,180200,739452025,3435,3435,3435,3435,0
|
|
20240105,180100,739452025,3435,3435,3435,3435,0
|
|
20240105,180000,739452025,3435,3435,3435,3435,0
|
|
20240105,175900,739452025,3435,3435,3435,3435,0
|
|
20240105,175800,739452025,3435,3435,3435,3435,0
|
|
20240105,175700,739452025,3435,3435,3435,3435,0
|
|
20240105,175600,739452025,3435,3435,3435,3435,0
|
|
20240105,175500,739452025,3435,3435,3435,3435,0
|
|
20240105,175400,739452025,3435,3435,3435,3435,0
|
|
20240105,175300,739452025,3435,3435,3435,3435,0
|
|
20240105,175200,739452025,3435,3435,3435,3435,0
|
|
20240105,175100,739452025,3435,3435,3435,3435,0
|
|
20240105,175000,739452025,3435,3435,3435,3435,0
|
|
20240105,174900,739452025,3435,3435,3435,3435,0
|
|
20240105,174800,739452025,3435,3435,3435,3435,0
|
|
20240105,174700,739452025,3435,3435,3435,3435,0
|
|
20240105,174600,739452025,3435,3435,3435,3435,0
|
|
20240105,174500,739452025,3435,3435,3435,3435,0
|
|
20240105,174400,739452025,3435,3435,3435,3435,1950
|
|
20240105,174300,739452025,3435,3435,3435,3435,0
|
|
20240105,174200,739452025,3435,3435,3435,3435,0
|
|
20240105,174100,739452025,3435,3435,3435,3435,0
|
|
20240105,174000,739452025,3435,3435,3435,3435,0
|
|
20240105,173900,739452025,3435,3435,3435,3435,0
|
|
20240105,173800,739452025,3435,3435,3435,3435,0
|
|
20240105,173700,739452025,3435,3435,3435,3435,0
|
|
20240105,173600,739452025,3435,3435,3435,3435,0
|
|
20240105,173500,739452025,3435,3435,3435,3435,0
|
|
20240105,173400,739452025,3435,3435,3435,3435,0
|
|
20240105,173300,739452025,3435,3435,3435,3435,0
|
|
20240105,173200,739452025,3435,3435,3435,3435,0
|
|
20240105,173100,739452025,3435,3435,3435,3435,0
|
|
20240105,173000,739452025,3435,3435,3435,3435,0
|
|
20240105,172900,739452025,3435,3435,3435,3435,0
|
|
20240105,172800,739452025,3435,3435,3435,3435,0
|
|
20240105,172700,739452025,3435,3435,3435,3435,0
|
|
20240105,172600,739452025,3435,3435,3435,3435,0
|
|
20240105,172500,739452025,3435,3435,3435,3435,0
|
|
20240105,172400,739452025,3435,3435,3435,3435,0
|
|
20240105,172300,739452025,3435,3435,3435,3435,0
|
|
20240105,172200,739452025,3435,3435,3435,3435,0
|
|
20240105,172100,739452025,3435,3435,3435,3435,0
|
|
20240105,172000,739452025,3435,3435,3435,3435,0
|
|
20240105,171900,739452025,3435,3435,3435,3435,0
|
|
20240105,171800,739452025,3435,3435,3435,3435,0
|
|
20240105,171700,739452025,3435,3435,3435,3435,0
|
|
20240105,171600,739452025,3435,3435,3435,3435,0
|
|
20240105,171500,739452025,3435,3435,3435,3435,0
|
|
20240105,171400,739452025,3435,3435,3435,3435,1950
|
|
20240105,171300,739452025,3435,3435,3435,3435,0
|
|
20240105,171200,739452025,3435,3435,3435,3435,0
|
|
20240105,171100,739452025,3435,3435,3435,3435,0
|
|
20240105,171000,739452025,3435,3435,3435,3435,0
|
|
20240105,170900,739452025,3435,3435,3435,3435,0
|
|
20240105,170800,739452025,3435,3435,3435,3435,0
|
|
20240105,170700,739452025,3435,3435,3435,3435,0
|
|
20240105,170600,739452025,3435,3435,3435,3435,0
|
|
20240105,170500,739452025,3435,3435,3435,3435,0
|
|
20240105,170400,739452025,3435,3435,3435,3435,0
|
|
20240105,170300,739452025,3435,3435,3435,3435,0
|
|
20240105,170200,739452025,3435,3435,3435,3435,0
|
|
20240105,170100,739452025,3435,3435,3435,3435,0
|
|
20240105,170000,739452025,3435,3435,3435,3435,0
|
|
20240105,165900,739452025,3435,3435,3435,3435,0
|
|
20240105,165800,739452025,3435,3435,3435,3435,0
|
|
20240105,165700,739452025,3435,3435,3435,3435,0
|
|
20240105,165600,739452025,3435,3435,3435,3435,0
|
|
20240105,165500,739452025,3435,3435,3435,3435,0
|
|
20240105,165400,739452025,3435,3435,3435,3435,0
|
|
20240105,165300,739452025,3435,3435,3435,3435,0
|
|
20240105,165200,739452025,3435,3435,3435,3435,0
|
|
20240105,165100,739452025,3435,3435,3435,3435,0
|
|
20240105,165000,739452025,3435,3435,3435,3435,0
|
|
20240105,164900,739452025,3435,3435,3435,3435,0
|
|
20240105,164800,739452025,3435,3435,3435,3435,0
|
|
20240105,164700,739452025,3435,3435,3435,3435,0
|
|
20240105,164600,739452025,3435,3435,3435,3435,0
|
|
20240105,164500,739452025,3435,3435,3435,3435,0
|
|
20240105,164400,739452025,3435,3435,3435,3435,1950
|
|
20240105,164300,739452025,3435,3435,3435,3435,0
|
|
20240105,164200,739452025,3435,3435,3435,3435,0
|
|
20240105,164100,739452025,3435,3435,3435,3435,0
|
|
20240105,164000,739452025,3435,3435,3435,3435,0
|
|
20240105,163900,739452025,3435,3435,3435,3435,0
|
|
20240105,163800,739452025,3435,3435,3435,3435,0
|
|
20240105,163700,739452025,3435,3435,3435,3435,0
|
|
20240105,163600,739452025,3435,3435,3435,3435,0
|
|
20240105,163500,739452025,3435,3435,3435,3435,0
|
|
20240105,163400,739452025,3435,3435,3435,3435,0
|
|
20240105,163300,739452025,3435,3435,3435,3435,0
|
|
20240105,163200,739452025,3435,3435,3435,3435,0
|
|
20240105,163100,739452025,3435,3435,3435,3435,0
|
|
20240105,163000,739452025,3435,3435,3435,3435,0
|
|
20240105,162900,739452025,3435,3435,3435,3435,0
|
|
20240105,162800,739452025,3435,3435,3435,3435,0
|
|
20240105,162700,739452025,3435,3435,3435,3435,0
|
|
20240105,162600,739452025,3435,3435,3435,3435,0
|
|
20240105,162500,739452025,3435,3435,3435,3435,0
|
|
20240105,162400,739452025,3435,3435,3435,3435,0
|
|
20240105,162300,739452025,3435,3435,3435,3435,0
|
|
20240105,162200,739452025,3435,3435,3435,3435,0
|
|
20240105,162100,739452025,3435,3435,3435,3435,0
|
|
20240105,162000,739452025,3435,3435,3435,3435,0
|
|
20240105,161900,739452025,3435,3435,3435,3435,0
|
|
20240105,161800,739452025,3435,3435,3435,3435,0
|
|
20240105,161700,739452025,3435,3435,3435,3435,0
|
|
20240105,161600,739452025,3435,3435,3435,3435,0
|
|
20240105,161500,739452025,3435,3435,3435,3435,0
|
|
20240105,161400,739452025,3435,3435,3435,3435,1950
|
|
20240105,161300,739452025,3435,3435,3435,3435,0
|
|
20240105,161200,739452025,3435,3435,3435,3435,0
|
|
20240105,161100,739452025,3435,3435,3435,3435,0
|
|
20240105,161000,739452025,3435,3435,3435,3435,0
|
|
20240105,160900,739452025,3435,3435,3435,3435,0
|
|
20240105,160800,739452025,3435,3435,3435,3435,0
|
|
20240105,160700,739452025,3435,3435,3435,3435,0
|
|
20240105,160600,739452025,3435,3435,3435,3435,0
|
|
20240105,160500,739452025,3435,3435,3435,3435,0
|
|
20240105,160400,739452025,3435,3435,3435,3435,0
|
|
20240105,160300,739452025,3435,3435,3435,3435,0
|
|
20240105,160200,739452025,3435,3435,3435,3435,0
|
|
20240105,160100,739452025,3435,3435,3435,3435,0
|
|
20240105,160000,739452025,3435,3435,3435,3435,0
|
|
20240105,155900,739452025,3435,3435,3435,3435,0
|
|
20240105,155800,739452025,3435,3435,3435,3435,0
|
|
20240105,155700,739452025,3435,3435,3435,3435,0
|
|
20240105,155600,739452025,3435,3435,3435,3435,0
|
|
20240105,155500,739452025,3435,3435,3435,3435,0
|
|
20240105,155400,739452025,3435,3435,3435,3435,0
|
|
20240105,155300,739452025,3435,3435,3435,3435,0
|
|
20240105,155200,739452025,3435,3435,3435,3435,0
|
|
20240105,155100,739452025,3435,3435,3435,3435,0
|
|
20240105,155000,739452025,3435,3435,3435,3435,0
|
|
20240105,154900,739452025,3435,3435,3435,3435,0
|
|
20240105,154800,739452025,3435,3435,3435,3435,0
|
|
20240105,154700,739452025,3435,3435,3435,3435,0
|
|
20240105,154600,739452025,3435,3435,3435,3435,0
|
|
20240105,154500,739452025,3435,3435,3435,3435,0
|
|
20240105,154400,739452025,3435,3435,3435,3435,1950
|
|
20240105,154300,739452025,3435,3435,3435,3435,0
|
|
20240105,154200,739452025,3435,3435,3435,3435,0
|
|
20240105,154100,739452025,3435,3435,3435,3435,0
|
|
20240105,154000,739452025,3435,3435,3435,3435,0
|
|
20240105,153900,739452025,3435,3435,3435,3435,0
|
|
20240105,153800,739452025,3435,3435,3435,3435,0
|
|
20240105,153700,739452025,3435,3435,3435,3435,0
|
|
20240105,153600,739452025,3435,3435,3435,3435,0
|
|
20240105,153500,739452025,3435,3435,3435,3435,0
|
|
20240105,153400,739452025,3435,3435,3435,3435,0
|
|
20240105,153300,739452025,3435,3435,3435,3435,0
|
|
20240105,153200,739452025,3435,3435,3435,3435,0
|
|
20240105,153100,739452025,3435,3435,3435,3435,0
|
|
20240105,153000,739452025,3435,3435,3435,3435,1950
|
|
20240105,152900,732753775,3435,3435,3435,3435,0
|
|
20240105,152800,732753775,3435,3435,3435,3435,0
|
|
20240105,152700,732753775,3435,3435,3435,3435,0
|
|
20240105,152600,732753775,3435,3435,3435,3435,0
|
|
20240105,152500,732753775,3435,3435,3435,3435,0
|
|
20240105,152400,732753775,3435,3435,3435,3435,0
|
|
20240105,152300,732753775,3435,3435,3435,3435,0
|
|
20240105,152200,732753775,3435,3435,3435,3435,0
|
|
20240105,152100,732753775,3435,3435,3435,3435,0
|
|
20240105,152000,732753775,3435,3435,3435,3435,0
|
|
20240105,151900,732753775,3435,3440,3445,3430,5635
|
|
20240105,151800,713423515,3450,3455,3455,3450,94
|
|
20240105,151700,713098815,3455,3455,3455,3455,0
|
|
20240105,151600,713098815,3455,3455,3455,3450,1152
|
|
20240105,151500,709124090,3455,3450,3455,3450,1231
|
|
20240105,151400,704874760,3450,3450,3450,3450,0
|
|
20240105,151300,704874760,3450,3450,3450,3450,116
|
|
20240105,151200,704474560,3445,3445,3445,3445,310
|
|
20240105,151100,703406610,3450,3445,3450,3445,222
|
|
20240105,151000,702641710,3445,3445,3445,3445,449
|
|
20240105,150900,701094905,3450,3440,3450,3440,1273
|
|
20240105,150800,696708410,3440,3440,3440,3440,100
|
|
20240105,150700,696364410,3445,3445,3445,3445,0
|
|
20240105,150600,696364410,3445,3445,3445,3445,76
|
|
20240105,150500,696102590,3445,3435,3445,3435,52
|
|
20240105,150400,695923950,3435,3435,3435,3435,143
|
|
20240105,150300,695432745,3435,3445,3445,3435,14
|
|
20240105,150200,695384625,3445,3445,3445,3445,0
|
|
20240105,150100,695384625,3445,3435,3445,3435,1209
|
|
20240105,150000,691231660,3435,3440,3440,3435,146
|
|
20240105,145900,690730140,3445,3445,3445,3445,0
|
|
20240105,145800,690730140,3445,3440,3445,3440,53
|
|
20240105,145700,690547575,3435,3435,3435,3435,0
|
|
20240105,145600,690547575,3435,3435,3435,3435,111
|
|
20240105,145500,690166290,3435,3435,3435,3435,0
|
|
20240105,145400,690166290,3435,3435,3435,3435,280
|
|
20240105,145300,689204490,3435,3435,3435,3435,0
|
|
20240105,145200,689204490,3435,3435,3435,3435,100
|
|
20240105,145100,688860990,3430,3435,3435,3430,70
|
|
20240105,145000,688620770,3450,3445,3450,3445,183
|
|
20240105,144900,687989535,3450,3450,3450,3450,29
|
|
20240105,144800,687889485,3435,3435,3435,3435,812
|
|
20240105,144700,685100265,3435,3435,3440,3435,126
|
|
20240105,144600,684667150,3440,3440,3440,3440,110
|
|
20240105,144500,684288750,3430,3430,3430,3430,809
|
|
20240105,144400,681513880,3430,3435,3435,3430,2197
|
|
20240105,144300,673974070,3435,3435,3440,3435,457
|
|
20240105,144200,672403765,3435,3435,3440,3435,557
|
|
20240105,144100,670490375,3435,3435,3435,3435,5
|
|
20240105,144000,670473200,3435,3435,3435,3435,10
|
|
20240105,143900,670438850,3435,3445,3445,3435,2314
|
|
20240105,143800,662482690,3445,3450,3450,3445,1264
|
|
20240105,143700,658128130,3445,3455,3455,3445,1159
|
|
20240105,143600,654132685,3470,3470,3470,3470,812
|
|
20240105,143500,651315045,3475,3465,3475,3465,525
|
|
20240105,143400,649495300,3465,3465,3465,3450,688
|
|
20240105,143300,647116945,3465,3460,3480,3460,205
|
|
20240105,143200,646406625,3460,3440,3460,3440,1308
|
|
20240105,143100,641897535,3440,3430,3440,3410,932
|
|
20240105,143000,638703955,3430,3455,3455,3420,1050
|
|
20240105,142900,635100955,3455,3490,3495,3455,2387
|
|
20240105,142800,626817840,3490,3495,3495,3465,4124
|
|
20240105,142700,612412585,3495,3495,3495,3495,0
|
|
20240105,142600,612412585,3495,3470,3495,3470,8344
|
|
20240105,142500,583324390,3470,3450,3475,3450,2011
|
|
20240105,142400,576380045,3470,3455,3470,3455,430
|
|
20240105,142300,574892940,3455,3470,3480,3455,2287
|
|
20240105,142200,566961560,3470,3480,3480,3455,1889
|
|
20240105,142100,560398365,3480,3445,3490,3445,15003
|
|
20240105,142000,508488590,3450,3445,3450,3420,110
|
|
20240105,141900,508110145,3420,3445,3445,3405,1811
|
|
20240105,141800,501914355,3450,3435,3450,3425,2404
|
|
20240105,141700,493650010,3435,3420,3435,3400,5144
|
|
20240105,141600,476040410,3415,3415,3415,3415,350
|
|
20240105,141500,474845160,3400,3400,3400,3400,100
|
|
20240105,141400,474505160,3410,3405,3410,3405,10
|
|
20240105,141300,474471085,3395,3405,3405,3395,66
|
|
20240105,141200,474246375,3395,3415,3420,3395,1010
|
|
20240105,141100,470792610,3420,3400,3420,3400,1161
|
|
20240105,141000,466823350,3415,3415,3415,3415,89
|
|
20240105,140900,466519415,3390,3410,3420,3390,3674
|
|
20240105,140800,453976180,3400,3390,3400,3390,7376
|
|
20240105,140700,428918580,3390,3385,3390,3385,47
|
|
20240105,140600,428759295,3385,3380,3385,3380,368
|
|
20240105,140500,427515180,3375,3365,3375,3365,578
|
|
20240105,140400,425565635,3365,3360,3365,3360,101
|
|
20240105,140300,425225780,3365,3365,3365,3365,0
|
|
20240105,140200,425225780,3365,3360,3365,3360,2
|
|
20240105,140100,425219055,3360,3360,3360,3360,97
|
|
20240105,140000,424893135,3355,3355,3355,3355,5
|
|
20240105,135900,424876360,3355,3355,3355,3355,0
|
|
20240105,135800,424876360,3355,3355,3355,3355,0
|
|
20240105,135700,424876360,3355,3355,3355,3355,0
|
|
20240105,135600,424876360,3355,3355,3355,3355,0
|
|
20240105,135500,424876360,3355,3355,3355,3355,0
|
|
20240105,135400,424876360,3355,3355,3355,3355,200
|
|
20240105,135300,424205360,3360,3360,3360,3360,0
|
|
20240105,135200,424205360,3360,3360,3360,3360,0
|
|
20240105,135100,424205360,3360,3360,3360,3360,0
|
|
20240105,135000,424205360,3360,3360,3360,3360,100
|
|
20240105,134900,423869360,3360,3360,3360,3360,0
|
|
20240105,134800,423869360,3360,3360,3360,3360,0
|
|
20240105,134700,423869360,3360,3360,3360,3360,89
|
|
20240105,134600,423570320,3360,3360,3360,3360,0
|
|
20240105,134500,423570320,3360,3360,3360,3360,0
|
|
20240105,134400,423570320,3360,3355,3360,3355,16
|
|
20240105,134300,423516600,3355,3355,3355,3355,8
|
|
20240105,134200,423489760,3355,3355,3355,3355,212
|
|
20240105,134100,422778500,3355,3355,3355,3355,10
|
|
20240105,134000,422744950,3355,3355,3355,3355,134
|
|
20240105,133900,422295380,3355,3355,3355,3355,0
|
|
20240105,133800,422295380,3355,3355,3355,3355,0
|
|
20240105,133700,422295380,3355,3355,3355,3355,0
|
|
20240105,133600,422295380,3355,3355,3355,3355,0
|
|
20240105,133500,422295380,3355,3355,3355,3355,115
|
|
20240105,133400,421909555,3355,3355,3355,3355,0
|
|
20240105,133300,421909555,3355,3355,3355,3355,958
|
|
20240105,133200,418695465,3365,3365,3365,3365,29
|
|
20240105,133100,418597880,3365,3365,3365,3365,1
|
|
20240105,133000,418594515,3360,3360,3360,3360,800
|
|
20240105,132900,415906515,3365,3365,3365,3365,0
|
|
20240105,132800,415906515,3365,3365,3365,3365,0
|
|
20240105,132700,415906515,3365,3365,3365,3365,0
|
|
20240105,132600,415906515,3365,3365,3365,3365,0
|
|
20240105,132500,415906515,3365,3365,3365,3365,0
|
|
20240105,132400,415906515,3365,3365,3365,3365,1
|
|
20240105,132300,415903150,3365,3365,3365,3365,0
|
|
20240105,132200,415903150,3365,3365,3365,3365,0
|
|
20240105,132100,415903150,3365,3365,3370,3365,64
|
|
20240105,132000,415687785,3365,3365,3365,3365,37
|
|
20240105,131900,415563280,3355,3355,3355,3355,6
|
|
20240105,131800,415543150,3355,3355,3355,3355,0
|
|
20240105,131700,415543150,3355,3355,3355,3355,111
|
|
20240105,131600,415170745,3355,3355,3355,3355,0
|
|
20240105,131500,415170745,3355,3355,3355,3355,75
|
|
20240105,131400,414919120,3355,3355,3355,3355,0
|
|
20240105,131300,414919120,3355,3355,3355,3355,450
|
|
20240105,131200,413409370,3360,3360,3360,3360,0
|
|
20240105,131100,413409370,3360,3360,3360,3360,0
|
|
20240105,131000,413409370,3360,3360,3360,3360,0
|
|
20240105,130900,413409370,3360,3360,3360,3360,0
|
|
20240105,130800,413409370,3360,3360,3360,3360,0
|
|
20240105,130700,413409370,3360,3360,3360,3360,0
|
|
20240105,130600,413409370,3360,3360,3360,3360,2
|
|
20240105,130500,413402650,3370,3370,3370,3370,985
|
|
20240105,130400,410083200,3370,3370,3370,3370,0
|
|
20240105,130300,410083200,3370,3370,3370,3370,0
|
|
20240105,130200,410083200,3370,3370,3370,3370,1
|
|
20240105,130100,410079830,3370,3370,3370,3370,45
|
|
20240105,130000,409928180,3370,3370,3370,3370,2
|
|
20240105,125900,409921440,3380,3390,3390,3380,1238
|
|
20240105,125800,405732980,3395,3385,3395,3385,167
|
|
20240105,125700,405166940,3385,3385,3385,3380,520
|
|
20240105,125600,403406770,3385,3385,3385,3385,0
|
|
20240105,125500,403406770,3385,3385,3385,3385,0
|
|
20240105,125400,403406770,3385,3385,3385,3385,0
|
|
20240105,125300,403406770,3385,3385,3385,3385,0
|
|
20240105,125200,403406770,3385,3385,3385,3385,0
|
|
20240105,125100,403406770,3385,3385,3385,3385,0
|
|
20240105,125000,403406770,3385,3385,3385,3385,100
|
|
20240105,124900,403068270,3385,3385,3385,3385,0
|
|
20240105,124800,403068270,3385,3385,3385,3385,0
|
|
20240105,124700,403068270,3385,3385,3385,3385,0
|
|
20240105,124600,403068270,3385,3385,3385,3385,818
|
|
20240105,124500,400299340,3385,3385,3385,3385,0
|
|
20240105,124400,400299340,3385,3385,3385,3385,0
|
|
20240105,124300,400299340,3385,3385,3385,3385,0
|
|
20240105,124200,400299340,3385,3370,3385,3370,77
|
|
20240105,124100,400039025,3365,3365,3365,3365,50
|
|
20240105,124000,399870775,3365,3365,3365,3365,0
|
|
20240105,123900,399870775,3365,3365,3365,3365,0
|
|
20240105,123800,399870775,3365,3365,3365,3365,0
|
|
20240105,123700,399870775,3365,3365,3365,3365,0
|
|
20240105,123600,399870775,3365,3365,3365,3365,0
|
|
20240105,123500,399870775,3365,3365,3365,3365,0
|
|
20240105,123400,399870775,3365,3360,3365,3360,222
|
|
20240105,123300,399124485,3360,3365,3365,3360,2079
|
|
20240105,123200,392136185,3365,3365,3365,3365,0
|
|
20240105,123100,392136185,3365,3365,3365,3365,0
|
|
20240105,123000,392136185,3365,3365,3365,3365,0
|
|
20240105,122900,392136185,3365,3365,3365,3365,1
|
|
20240105,122800,392132820,3360,3360,3360,3360,0
|
|
20240105,122700,392132820,3360,3360,3360,3360,0
|
|
20240105,122600,392132820,3360,3360,3360,3360,0
|
|
20240105,122500,392132820,3360,3360,3360,3360,0
|
|
20240105,122400,392132820,3360,3360,3360,3360,0
|
|
20240105,122300,392132820,3360,3360,3360,3360,0
|
|
20240105,122200,392132820,3360,3360,3360,3360,1
|
|
20240105,122100,392129460,3360,3360,3360,3360,1
|
|
20240105,122000,392126100,3360,3360,3360,3360,28
|
|
20240105,121900,392032020,3360,3360,3360,3360,10
|
|
20240105,121800,391998420,3360,3360,3360,3360,0
|
|
20240105,121700,391998420,3360,3360,3360,3360,0
|
|
20240105,121600,391998420,3360,3360,3360,3360,0
|
|
20240105,121500,391998420,3360,3360,3360,3360,0
|
|
20240105,121400,391998420,3360,3360,3360,3360,1
|
|
20240105,121300,391995060,3360,3360,3360,3360,0
|
|
20240105,121200,391995060,3360,3360,3360,3360,0
|
|
20240105,121100,391995060,3360,3360,3360,3360,0
|
|
20240105,121000,391995060,3360,3360,3360,3360,0
|
|
20240105,120900,391995060,3360,3360,3360,3360,0
|
|
20240105,120800,391995060,3360,3360,3360,3360,0
|
|
20240105,120700,391995060,3360,3360,3360,3360,1
|
|
20240105,120600,391991700,3360,3360,3360,3360,1
|
|
20240105,120500,391988340,3360,3360,3360,3360,0
|
|
20240105,120400,391988340,3360,3370,3370,3360,201
|
|
20240105,120300,391312130,3415,3415,3415,3415,0
|
|
20240105,120200,391312130,3415,3420,3420,3415,254
|
|
20240105,120100,390443455,3415,3395,3415,3395,4002
|
|
20240105,120000,376804615,3395,3355,3395,3355,3004
|
|
20240105,115900,366612100,3360,3360,3360,3360,0
|
|
20240105,115800,366612100,3360,3360,3360,3360,0
|
|
20240105,115700,366612100,3360,3360,3360,3360,0
|
|
20240105,115600,366612100,3360,3360,3360,3360,0
|
|
20240105,115500,366612100,3360,3360,3360,3360,0
|
|
20240105,115400,366612100,3360,3360,3360,3360,0
|
|
20240105,115300,366612100,3360,3360,3360,3360,831
|
|
20240105,115200,363819940,3350,3350,3350,3350,0
|
|
20240105,115100,363819940,3350,3350,3350,3350,4
|
|
20240105,115000,363806540,3350,3350,3350,3350,0
|
|
20240105,114900,363806540,3350,3350,3350,3350,0
|
|
20240105,114800,363806540,3350,3350,3350,3350,0
|
|
20240105,114700,363806540,3350,3345,3350,3345,1467
|
|
20240105,114600,358898325,3345,3345,3345,3345,0
|
|
20240105,114500,358898325,3345,3345,3345,3345,0
|
|
20240105,114400,358898325,3345,3345,3345,3345,0
|
|
20240105,114300,358898325,3345,3345,3345,3345,9
|
|
20240105,114200,358868220,3345,3345,3345,3345,20
|
|
20240105,114100,358801320,3345,3345,3345,3345,0
|
|
20240105,114000,358801320,3345,3345,3345,3345,0
|
|
20240105,113900,358801320,3345,3345,3345,3345,200
|
|
20240105,113800,358132320,3345,3345,3345,3345,0
|
|
20240105,113700,358132320,3345,3345,3345,3345,0
|
|
20240105,113600,358132320,3345,3345,3345,3345,76
|
|
20240105,113500,357878100,3345,3345,3345,3345,0
|
|
20240105,113400,357878100,3345,3345,3345,3345,132
|
|
20240105,113300,357436560,3345,3345,3345,3345,0
|
|
20240105,113200,357436560,3345,3345,3345,3345,0
|
|
20240105,113100,357436560,3345,3345,3345,3345,100
|
|
20240105,113000,357102060,3345,3345,3345,3345,312
|
|
20240105,112900,356058420,3345,3345,3345,3345,5
|
|
20240105,112800,356041695,3345,3345,3345,3345,6
|
|
20240105,112700,356021625,3350,3350,3350,3350,0
|
|
20240105,112600,356021625,3350,3350,3350,3350,14
|
|
20240105,112500,355974725,3350,3350,3350,3350,10
|
|
20240105,112400,355941225,3350,3350,3350,3350,0
|
|
20240105,112300,355941225,3350,3350,3350,3350,0
|
|
20240105,112200,355941225,3350,3350,3350,3350,900
|
|
20240105,112100,352926225,3350,3350,3350,3350,0
|
|
20240105,112000,352926225,3350,3350,3350,3350,236
|
|
20240105,111900,352135625,3360,3365,3365,3360,83
|
|
20240105,111800,351856650,3365,3365,3365,3365,0
|
|
20240105,111700,351856650,3365,3365,3365,3365,0
|
|
20240105,111600,351856650,3365,3365,3365,3365,1
|
|
20240105,111500,351853285,3365,3365,3365,3365,0
|
|
20240105,111400,351853285,3365,3365,3365,3365,30
|
|
20240105,111300,351752335,3350,3350,3350,3350,0
|
|
20240105,111200,351752335,3350,3350,3350,3350,0
|
|
20240105,111100,351752335,3350,3365,3365,3350,103
|
|
20240105,111000,351406190,3365,3365,3365,3365,10
|
|
20240105,110900,351372540,3365,3365,3365,3365,0
|
|
20240105,110800,351372540,3365,3365,3365,3365,0
|
|
20240105,110700,351372540,3365,3365,3365,3365,1
|
|
20240105,110600,351369175,3345,3345,3345,3345,0
|
|
20240105,110500,351369175,3345,3345,3345,3345,0
|
|
20240105,110400,351369175,3345,3345,3345,3345,0
|
|
20240105,110300,351369175,3345,3355,3355,3345,100
|
|
20240105,110200,351034600,3350,3350,3350,3350,0
|
|
20240105,110100,351034600,3350,3350,3350,3350,0
|
|
20240105,110000,351034600,3350,3350,3350,3350,0
|
|
20240105,105900,351034600,3350,3350,3350,3350,0
|
|
20240105,105800,351034600,3350,3350,3350,3350,101
|
|
20240105,105700,350696250,3350,3350,3350,3350,100
|
|
20240105,105600,350361250,3345,3345,3345,3345,1
|
|
20240105,105500,350357905,3345,3345,3345,3345,71
|
|
20240105,105400,350120410,3345,3345,3345,3345,239
|
|
20240105,105300,349320955,3345,3350,3355,3345,1514
|
|
20240105,105200,344249540,3355,3360,3360,3355,489
|
|
20240105,105100,342608895,3355,3370,3370,3355,2896
|
|
20240105,105000,332859685,3380,3380,3380,3380,0
|
|
20240105,104900,332859685,3380,3390,3390,3380,402
|
|
20240105,104800,331500915,3390,3400,3400,3390,7152
|
|
20240105,104700,307249175,3405,3405,3405,3405,209
|
|
20240105,104600,306537530,3405,3405,3405,3405,0
|
|
20240105,104500,306537530,3405,3405,3405,3405,0
|
|
20240105,104400,306537530,3405,3405,3405,3405,0
|
|
20240105,104300,306537530,3405,3405,3405,3405,0
|
|
20240105,104200,306537530,3405,3390,3405,3390,728
|
|
20240105,104100,304066855,3380,3380,3380,3380,0
|
|
20240105,104000,304066855,3380,3380,3380,3380,7
|
|
20240105,103900,304043195,3380,3380,3380,3380,0
|
|
20240105,103800,304043195,3380,3380,3380,3380,0
|
|
20240105,103700,304043195,3380,3375,3380,3375,148
|
|
20240105,103600,303543390,3360,3360,3360,3360,70
|
|
20240105,103500,303308190,3380,3380,3380,3380,0
|
|
20240105,103400,303308190,3380,3380,3380,3380,1
|
|
20240105,103300,303304810,3380,3360,3380,3360,1161
|
|
20240105,103200,299403810,3360,3360,3360,3360,10
|
|
20240105,103100,299370210,3360,3360,3360,3360,0
|
|
20240105,103000,299370210,3360,3360,3360,3360,1
|
|
20240105,102900,299366850,3365,3365,3365,3365,0
|
|
20240105,102800,299366850,3365,3365,3365,3365,0
|
|
20240105,102700,299366850,3365,3385,3385,3365,2359
|
|
20240105,102600,291405520,3385,3390,3390,3385,3500
|
|
20240105,102500,279547305,3390,3400,3400,3390,190
|
|
20240105,102400,278902200,3400,3400,3400,3400,0
|
|
20240105,102300,278902200,3400,3400,3400,3400,72
|
|
20240105,102200,278657400,3400,3400,3400,3400,0
|
|
20240105,102100,278657400,3400,3410,3410,3395,285
|
|
20240105,102000,277688290,3410,3400,3410,3400,290
|
|
20240105,101900,276699790,3400,3410,3410,3400,301
|
|
20240105,101800,275676380,3400,3400,3400,3400,1
|
|
20240105,101700,275672980,3405,3400,3405,3400,763
|
|
20240105,101600,273075690,3400,3395,3400,3395,642
|
|
20240105,101500,270893310,3400,3400,3400,3400,116
|
|
20240105,101400,270498910,3395,3395,3395,3395,1
|
|
20240105,101300,270495515,3395,3395,3395,3395,44
|
|
20240105,101200,270346135,3390,3390,3390,3390,148
|
|
20240105,101100,269844415,3385,3405,3405,3385,1916
|
|
20240105,101000,263357815,3405,3405,3405,3405,1
|
|
20240105,100900,263354410,3385,3400,3405,3385,450
|
|
20240105,100800,261828815,3385,3405,3405,3385,1550
|
|
20240105,100700,256574495,3405,3405,3405,3405,67
|
|
20240105,100600,256346360,3420,3395,3425,3395,477
|
|
20240105,100500,254722070,3425,3420,3425,3420,223
|
|
20240105,100400,253959165,3425,3420,3425,3420,1134
|
|
20240105,100300,250077740,3425,3420,3425,3375,2469
|
|
20240105,100200,241705370,3420,3420,3420,3420,342
|
|
20240105,100100,240535730,3415,3410,3415,3410,1808
|
|
20240105,100000,234362465,3405,3400,3405,3400,499
|
|
20240105,095900,232664860,3395,3390,3395,3390,257
|
|
20240105,095800,231793040,3390,3390,3390,3390,2
|
|
20240105,095700,231786260,3390,3420,3420,3390,496
|
|
20240105,095600,230102495,3395,3425,3425,3395,205
|
|
20240105,095500,229405490,3425,3415,3425,3415,433
|
|
20240105,095400,227924210,3420,3395,3420,3395,276
|
|
20240105,095300,226983690,3395,3385,3395,3385,1759
|
|
20240105,095200,221029465,3385,3410,3410,3375,2037
|
|
20240105,095100,214144535,3425,3425,3425,3410,1566
|
|
20240105,095000,208799010,3430,3420,3430,3420,1785
|
|
20240105,094900,202687125,3410,3370,3410,3370,3319
|
|
20240105,094800,191394880,3390,3370,3390,3365,4243
|
|
20240105,094700,177068405,3370,3370,3370,3370,21
|
|
20240105,094600,176997635,3370,3370,3370,3370,35
|
|
20240105,094500,176879685,3370,3365,3370,3365,988
|
|
20240105,094400,173554880,3365,3365,3370,3365,24
|
|
20240105,094300,173474095,3365,3365,3365,3365,0
|
|
20240105,094200,173474095,3365,3360,3365,3360,1388
|
|
20240105,094100,168810300,3365,3360,3375,3360,18
|
|
20240105,094000,168749665,3360,3365,3365,3360,265
|
|
20240105,093900,167859115,3360,3380,3380,3360,72
|
|
20240105,093800,167617175,3385,3385,3385,3385,127
|
|
20240105,093700,167187280,3370,3360,3370,3360,212
|
|
20240105,093600,166473840,3355,3380,3385,3355,1170
|
|
20240105,093500,162533715,3380,3385,3385,3380,728
|
|
20240105,093400,160070300,3385,3420,3420,3385,2393
|
|
20240105,093300,151932425,3420,3430,3430,3410,2690
|
|
20240105,093200,142717200,3430,3430,3440,3425,3897
|
|
20240105,093100,129337930,3430,3405,3430,3405,4376
|
|
20240105,093000,114404195,3405,3385,3405,3385,1879
|
|
20240105,092900,108022800,3380,3380,3390,3375,277
|
|
20240105,092800,107085690,3370,3340,3370,3340,5939
|
|
20240105,092700,87155080,3340,3330,3340,3330,604
|
|
20240105,092600,85141030,3330,3305,3345,3305,4636
|
|
20240105,092500,69718805,3300,3300,3305,3300,79
|
|
20240105,092400,69458100,3300,3300,3300,3295,3195
|
|
20240105,092300,58916800,3295,3290,3300,3290,3879
|
|
20240105,092200,46150080,3285,3275,3285,3275,470
|
|
20240105,092100,44608065,3275,3275,3275,3275,3
|
|
20240105,092000,44598240,3275,3275,3275,3275,404
|
|
20240105,091900,43275140,3275,3280,3280,3275,465
|
|
20240105,091800,41750445,3280,3280,3280,3280,2542
|
|
20240105,091700,33412685,3280,3280,3285,3280,190
|
|
20240105,091600,32789370,3280,3280,3280,3280,834
|
|
20240105,091500,30053850,3280,3280,3280,3280,237
|
|
20240105,091400,29276490,3280,3280,3280,3280,10
|
|
20240105,091300,29243690,3280,3270,3280,3270,4
|
|
20240105,091200,29230590,3270,3280,3280,3270,25
|
|
20240105,091100,29148630,3280,3280,3280,3280,1
|
|
20240105,091000,29145350,3280,3270,3280,3270,65
|
|
20240105,090900,28932755,3265,3260,3265,3260,12
|
|
20240105,090800,28893625,3260,3285,3285,3260,4132
|
|
20240105,090700,15420280,3290,3260,3290,3260,1688
|
|
20240105,090600,9899655,3260,3260,3260,3255,1023
|
|
20240105,090500,6569675,3260,3250,3260,3250,844
|
|
20240105,090400,3822040,3255,3245,3255,3245,400
|
|
20240105,090300,2520205,3205,3200,3255,3200,745
|
|
20240105,090200,133985,3265,3265,3265,3265,0
|
|
20240105,090100,133985,3265,3265,3265,3265,0
|
|
20240105,090000,133985,3265,3180,3265,3180,42
|