648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194500,559283750,3150,3150,3150,3150,10602
|
|
20240103,194400,559283750,3150,3150,3150,3150,0
|
|
20240103,194300,559283750,3150,3150,3150,3150,0
|
|
20240103,194200,559283750,3150,3150,3150,3150,0
|
|
20240103,194100,559283750,3150,3150,3150,3150,0
|
|
20240103,194000,559283750,3150,3150,3150,3150,0
|
|
20240103,193900,559283750,3150,3150,3150,3150,0
|
|
20240103,193800,559283750,3150,3150,3150,3150,0
|
|
20240103,193700,559283750,3150,3150,3150,3150,0
|
|
20240103,193600,559283750,3150,3150,3150,3150,0
|
|
20240103,193500,559283750,3150,3150,3150,3150,0
|
|
20240103,193400,559283750,3150,3150,3150,3150,0
|
|
20240103,193300,559283750,3150,3150,3150,3150,0
|
|
20240103,193200,559283750,3150,3150,3150,3150,0
|
|
20240103,193100,559283750,3150,3150,3150,3150,0
|
|
20240103,193000,559283750,3150,3150,3150,3150,0
|
|
20240103,192900,559283750,3150,3150,3150,3150,0
|
|
20240103,192800,559283750,3150,3150,3150,3150,0
|
|
20240103,192700,559283750,3150,3150,3150,3150,0
|
|
20240103,192600,559283750,3150,3150,3150,3150,0
|
|
20240103,192500,559283750,3150,3150,3150,3150,0
|
|
20240103,192400,559283750,3150,3150,3150,3150,0
|
|
20240103,192300,559283750,3150,3150,3150,3150,0
|
|
20240103,192200,559283750,3150,3150,3150,3150,0
|
|
20240103,192100,559283750,3150,3150,3150,3150,0
|
|
20240103,192000,559283750,3150,3150,3150,3150,0
|
|
20240103,191900,559283750,3150,3150,3150,3150,0
|
|
20240103,191800,559283750,3150,3150,3150,3150,0
|
|
20240103,191700,559283750,3150,3150,3150,3150,0
|
|
20240103,191600,559283750,3150,3150,3150,3150,0
|
|
20240103,191500,559283750,3150,3150,3150,3150,10602
|
|
20240103,191400,559283750,3150,3150,3150,3150,0
|
|
20240103,191300,559283750,3150,3150,3150,3150,0
|
|
20240103,191200,559283750,3150,3150,3150,3150,0
|
|
20240103,191100,559283750,3150,3150,3150,3150,0
|
|
20240103,191000,559283750,3150,3150,3150,3150,0
|
|
20240103,190900,559283750,3150,3150,3150,3150,0
|
|
20240103,190800,559283750,3150,3150,3150,3150,0
|
|
20240103,190700,559283750,3150,3150,3150,3150,0
|
|
20240103,190600,559283750,3150,3150,3150,3150,0
|
|
20240103,190500,559283750,3150,3150,3150,3150,0
|
|
20240103,190400,559283750,3150,3150,3150,3150,0
|
|
20240103,190300,559283750,3150,3150,3150,3150,0
|
|
20240103,190200,559283750,3150,3150,3150,3150,0
|
|
20240103,190100,559283750,3150,3150,3150,3150,0
|
|
20240103,190000,559283750,3150,3150,3150,3150,0
|
|
20240103,185900,559283750,3150,3150,3150,3150,0
|
|
20240103,185800,559283750,3150,3150,3150,3150,0
|
|
20240103,185700,559283750,3150,3150,3150,3150,0
|
|
20240103,185600,559283750,3150,3150,3150,3150,0
|
|
20240103,185500,559283750,3150,3150,3150,3150,0
|
|
20240103,185400,559283750,3150,3150,3150,3150,0
|
|
20240103,185300,559283750,3150,3150,3150,3150,0
|
|
20240103,185200,559283750,3150,3150,3150,3150,0
|
|
20240103,185100,559283750,3150,3150,3150,3150,0
|
|
20240103,185000,559283750,3150,3150,3150,3150,0
|
|
20240103,184900,559283750,3150,3150,3150,3150,0
|
|
20240103,184800,559283750,3150,3150,3150,3150,0
|
|
20240103,184700,559283750,3150,3150,3150,3150,0
|
|
20240103,184600,559283750,3150,3150,3150,3150,0
|
|
20240103,184500,559283750,3150,3150,3150,3150,10602
|
|
20240103,184400,559283750,3150,3150,3150,3150,0
|
|
20240103,184300,559283750,3150,3150,3150,3150,0
|
|
20240103,184200,559283750,3150,3150,3150,3150,0
|
|
20240103,184100,559283750,3150,3150,3150,3150,0
|
|
20240103,184000,559283750,3150,3150,3150,3150,0
|
|
20240103,183900,559283750,3150,3150,3150,3150,0
|
|
20240103,183800,559283750,3150,3150,3150,3150,0
|
|
20240103,183700,559283750,3150,3150,3150,3150,0
|
|
20240103,183600,559283750,3150,3150,3150,3150,0
|
|
20240103,183500,559283750,3150,3150,3150,3150,0
|
|
20240103,183400,559283750,3150,3150,3150,3150,0
|
|
20240103,183300,559283750,3150,3150,3150,3150,0
|
|
20240103,183200,559283750,3150,3150,3150,3150,0
|
|
20240103,183100,559283750,3150,3150,3150,3150,0
|
|
20240103,183000,559283750,3150,3150,3150,3150,0
|
|
20240103,182900,559283750,3150,3150,3150,3150,0
|
|
20240103,182800,559283750,3150,3150,3150,3150,0
|
|
20240103,182700,559283750,3150,3150,3150,3150,0
|
|
20240103,182600,559283750,3150,3150,3150,3150,0
|
|
20240103,182500,559283750,3150,3150,3150,3150,0
|
|
20240103,182400,559283750,3150,3150,3150,3150,0
|
|
20240103,182300,559283750,3150,3150,3150,3150,0
|
|
20240103,182200,559283750,3150,3150,3150,3150,0
|
|
20240103,182100,559283750,3150,3150,3150,3150,0
|
|
20240103,182000,559283750,3150,3150,3150,3150,0
|
|
20240103,181900,559283750,3150,3150,3150,3150,0
|
|
20240103,181800,559283750,3150,3150,3150,3150,0
|
|
20240103,181700,559283750,3150,3150,3150,3150,0
|
|
20240103,181600,559283750,3150,3150,3150,3150,0
|
|
20240103,181500,559283750,3150,3150,3150,3150,10602
|
|
20240103,181400,559283750,3150,3150,3150,3150,0
|
|
20240103,181300,559283750,3150,3150,3150,3150,0
|
|
20240103,181200,559283750,3150,3150,3150,3150,0
|
|
20240103,181100,559283750,3150,3150,3150,3150,0
|
|
20240103,181000,559283750,3150,3150,3150,3150,0
|
|
20240103,180900,559283750,3150,3150,3150,3150,0
|
|
20240103,180800,559283750,3150,3150,3150,3150,0
|
|
20240103,180700,559283750,3150,3150,3150,3150,0
|
|
20240103,180600,559283750,3150,3150,3150,3150,0
|
|
20240103,180500,559283750,3150,3150,3150,3150,0
|
|
20240103,180400,559283750,3150,3150,3150,3150,0
|
|
20240103,180300,559283750,3150,3150,3150,3150,0
|
|
20240103,180200,559283750,3150,3150,3150,3150,0
|
|
20240103,180100,559283750,3150,3150,3150,3150,0
|
|
20240103,180000,559283750,3150,3150,3150,3150,0
|
|
20240103,175900,559283750,3150,3150,3150,3150,0
|
|
20240103,175800,559283750,3150,3150,3150,3150,0
|
|
20240103,175700,559283750,3150,3150,3150,3150,0
|
|
20240103,175600,559283750,3150,3150,3150,3150,0
|
|
20240103,175500,559283750,3150,3150,3150,3150,0
|
|
20240103,175400,559283750,3150,3150,3150,3150,0
|
|
20240103,175300,559283750,3150,3150,3150,3150,0
|
|
20240103,175200,559283750,3150,3150,3150,3150,0
|
|
20240103,175100,559283750,3150,3150,3150,3150,0
|
|
20240103,175000,559283750,3150,3150,3150,3150,0
|
|
20240103,174900,559283750,3150,3150,3150,3150,0
|
|
20240103,174800,559283750,3150,3150,3150,3150,0
|
|
20240103,174700,559283750,3150,3150,3150,3150,0
|
|
20240103,174600,559283750,3150,3150,3150,3150,0
|
|
20240103,174500,559283750,3150,3150,3150,3150,10602
|
|
20240103,174400,559283750,3150,3150,3150,3150,0
|
|
20240103,174300,559283750,3150,3150,3150,3150,0
|
|
20240103,174200,559283750,3150,3150,3150,3150,0
|
|
20240103,174100,559283750,3150,3150,3150,3150,0
|
|
20240103,174000,559283750,3150,3150,3150,3150,0
|
|
20240103,173900,559283750,3150,3150,3150,3150,0
|
|
20240103,173800,559283750,3150,3150,3150,3150,0
|
|
20240103,173700,559283750,3150,3150,3150,3150,0
|
|
20240103,173600,559283750,3150,3150,3150,3150,0
|
|
20240103,173500,559283750,3150,3150,3150,3150,0
|
|
20240103,173400,559283750,3150,3150,3150,3150,0
|
|
20240103,173300,559283750,3150,3150,3150,3150,0
|
|
20240103,173200,559283750,3150,3150,3150,3150,0
|
|
20240103,173100,559283750,3150,3150,3150,3150,0
|
|
20240103,173000,559283750,3150,3150,3150,3150,0
|
|
20240103,172900,559283750,3150,3150,3150,3150,0
|
|
20240103,172800,559283750,3150,3150,3150,3150,0
|
|
20240103,172700,559283750,3150,3150,3150,3150,0
|
|
20240103,172600,559283750,3150,3150,3150,3150,0
|
|
20240103,172500,559283750,3150,3150,3150,3150,0
|
|
20240103,172400,559283750,3150,3150,3150,3150,0
|
|
20240103,172300,559283750,3150,3150,3150,3150,0
|
|
20240103,172200,559283750,3150,3150,3150,3150,0
|
|
20240103,172100,559283750,3150,3150,3150,3150,0
|
|
20240103,172000,559283750,3150,3150,3150,3150,0
|
|
20240103,171900,559283750,3150,3150,3150,3150,0
|
|
20240103,171800,559283750,3150,3150,3150,3150,0
|
|
20240103,171700,559283750,3150,3150,3150,3150,0
|
|
20240103,171600,559283750,3150,3150,3150,3150,0
|
|
20240103,171500,559283750,3150,3150,3150,3150,10602
|
|
20240103,171400,559283750,3150,3150,3150,3150,0
|
|
20240103,171300,559283750,3150,3150,3150,3150,0
|
|
20240103,171200,559283750,3150,3150,3150,3150,0
|
|
20240103,171100,559283750,3150,3150,3150,3150,0
|
|
20240103,171000,559283750,3150,3150,3150,3150,0
|
|
20240103,170900,559283750,3150,3150,3150,3150,0
|
|
20240103,170800,559283750,3150,3150,3150,3150,0
|
|
20240103,170700,559283750,3150,3150,3150,3150,0
|
|
20240103,170600,559283750,3150,3150,3150,3150,0
|
|
20240103,170500,559283750,3150,3150,3150,3150,0
|
|
20240103,170400,559283750,3150,3150,3150,3150,0
|
|
20240103,170300,559283750,3150,3150,3150,3150,0
|
|
20240103,170200,559283750,3150,3150,3150,3150,0
|
|
20240103,170100,559283750,3150,3150,3150,3150,0
|
|
20240103,170000,559283750,3150,3150,3150,3150,0
|
|
20240103,165900,559283750,3150,3150,3150,3150,0
|
|
20240103,165800,559283750,3150,3150,3150,3150,0
|
|
20240103,165700,559283750,3150,3150,3150,3150,0
|
|
20240103,165600,559283750,3150,3150,3150,3150,0
|
|
20240103,165500,559283750,3150,3150,3150,3150,0
|
|
20240103,165400,559283750,3150,3150,3150,3150,0
|
|
20240103,165300,559283750,3150,3150,3150,3150,0
|
|
20240103,165200,559283750,3150,3150,3150,3150,0
|
|
20240103,165100,559283750,3150,3150,3150,3150,0
|
|
20240103,165000,559283750,3150,3150,3150,3150,0
|
|
20240103,164900,559283750,3150,3150,3150,3150,0
|
|
20240103,164800,559283750,3150,3150,3150,3150,0
|
|
20240103,164700,559283750,3150,3150,3150,3150,0
|
|
20240103,164600,559283750,3150,3150,3150,3150,0
|
|
20240103,164500,559283750,3150,3150,3150,3150,10602
|
|
20240103,164400,559283750,3150,3150,3150,3150,0
|
|
20240103,164300,559283750,3150,3150,3150,3150,0
|
|
20240103,164200,559283750,3150,3150,3150,3150,0
|
|
20240103,164100,559283750,3150,3150,3150,3150,0
|
|
20240103,164000,559283750,3150,3150,3150,3150,0
|
|
20240103,163900,559283750,3150,3150,3150,3150,0
|
|
20240103,163800,559283750,3150,3150,3150,3150,0
|
|
20240103,163700,559283750,3150,3150,3150,3150,0
|
|
20240103,163600,559283750,3150,3150,3150,3150,0
|
|
20240103,163500,559283750,3150,3150,3150,3150,0
|
|
20240103,163400,559283750,3150,3150,3150,3150,0
|
|
20240103,163300,559283750,3150,3150,3150,3150,0
|
|
20240103,163200,559283750,3150,3150,3150,3150,0
|
|
20240103,163100,559283750,3150,3150,3150,3150,0
|
|
20240103,163000,559283750,3150,3150,3150,3150,0
|
|
20240103,162900,559283750,3150,3150,3150,3150,0
|
|
20240103,162800,559283750,3150,3150,3150,3150,0
|
|
20240103,162700,559283750,3150,3150,3150,3150,0
|
|
20240103,162600,559283750,3150,3150,3150,3150,0
|
|
20240103,162500,559283750,3150,3150,3150,3150,0
|
|
20240103,162400,559283750,3150,3150,3150,3150,0
|
|
20240103,162300,559283750,3150,3150,3150,3150,0
|
|
20240103,162200,559283750,3150,3150,3150,3150,0
|
|
20240103,162100,559283750,3150,3150,3150,3150,0
|
|
20240103,162000,559283750,3150,3150,3150,3150,0
|
|
20240103,161900,559283750,3150,3150,3150,3150,0
|
|
20240103,161800,559283750,3150,3150,3150,3150,0
|
|
20240103,161700,559283750,3150,3150,3150,3150,0
|
|
20240103,161600,559283750,3150,3150,3150,3150,0
|
|
20240103,161500,559283750,3150,3150,3150,3150,10602
|
|
20240103,161400,559283750,3150,3150,3150,3150,0
|
|
20240103,161300,559283750,3150,3150,3150,3150,0
|
|
20240103,161200,559283750,3150,3150,3150,3150,0
|
|
20240103,161100,559283750,3150,3150,3150,3150,0
|
|
20240103,161000,559283750,3150,3150,3150,3150,0
|
|
20240103,160900,559283750,3150,3150,3150,3150,0
|
|
20240103,160800,559283750,3150,3150,3150,3150,0
|
|
20240103,160700,559283750,3150,3150,3150,3150,0
|
|
20240103,160600,559283750,3150,3150,3150,3150,0
|
|
20240103,160500,559283750,3150,3150,3150,3150,0
|
|
20240103,160400,559283750,3150,3150,3150,3150,0
|
|
20240103,160300,559283750,3150,3150,3150,3150,0
|
|
20240103,160200,559283750,3150,3150,3150,3150,0
|
|
20240103,160100,559283750,3150,3150,3150,3150,0
|
|
20240103,160000,559283750,3150,3150,3150,3150,0
|
|
20240103,155900,559283750,3150,3150,3150,3150,0
|
|
20240103,155800,559283750,3150,3150,3150,3150,0
|
|
20240103,155700,559283750,3150,3150,3150,3150,0
|
|
20240103,155600,559283750,3150,3150,3150,3150,0
|
|
20240103,155500,559283750,3150,3150,3150,3150,0
|
|
20240103,155400,559283750,3150,3150,3150,3150,0
|
|
20240103,155300,559283750,3150,3150,3150,3150,0
|
|
20240103,155200,559283750,3150,3150,3150,3150,0
|
|
20240103,155100,559283750,3150,3150,3150,3150,0
|
|
20240103,155000,559283750,3150,3150,3150,3150,0
|
|
20240103,154900,559283750,3150,3150,3150,3150,0
|
|
20240103,154800,559283750,3150,3150,3150,3150,0
|
|
20240103,154700,559283750,3150,3150,3150,3150,0
|
|
20240103,154600,559283750,3150,3150,3150,3150,0
|
|
20240103,154500,559283750,3150,3150,3150,3150,10602
|
|
20240103,154400,559283750,3150,3150,3150,3150,0
|
|
20240103,154300,559283750,3150,3150,3150,3150,0
|
|
20240103,154200,559283750,3150,3150,3150,3150,0
|
|
20240103,154100,559283750,3150,3150,3150,3150,0
|
|
20240103,154000,559283750,3150,3150,3150,3150,0
|
|
20240103,153900,559283750,3150,3150,3150,3150,0
|
|
20240103,153800,559283750,3150,3150,3150,3150,0
|
|
20240103,153700,559283750,3150,3150,3150,3150,0
|
|
20240103,153600,559283750,3150,3150,3150,3150,0
|
|
20240103,153500,559283750,3150,3150,3150,3150,0
|
|
20240103,153400,559283750,3150,3150,3150,3150,0
|
|
20240103,153300,559283750,3150,3150,3150,3150,0
|
|
20240103,153200,559283750,3150,3150,3150,3150,0
|
|
20240103,153100,559283750,3150,3150,3150,3150,0
|
|
20240103,153000,559283750,3150,3150,3150,3150,10602
|
|
20240103,152900,525887450,3135,3135,3135,3135,0
|
|
20240103,152800,525887450,3135,3135,3135,3135,0
|
|
20240103,152700,525887450,3135,3135,3135,3135,0
|
|
20240103,152600,525887450,3135,3135,3135,3135,0
|
|
20240103,152500,525887450,3135,3135,3135,3135,0
|
|
20240103,152400,525887450,3135,3135,3135,3135,0
|
|
20240103,152300,525887450,3135,3135,3135,3135,0
|
|
20240103,152200,525887450,3135,3135,3135,3135,0
|
|
20240103,152100,525887450,3135,3135,3135,3135,0
|
|
20240103,152000,525887450,3135,3135,3135,3135,0
|
|
20240103,151900,525887450,3135,3140,3145,3135,1122
|
|
20240103,151800,522364970,3140,3140,3140,3140,0
|
|
20240103,151700,522364970,3140,3140,3140,3140,12
|
|
20240103,151600,522327290,3140,3140,3140,3140,0
|
|
20240103,151500,522327290,3140,3140,3140,3140,176
|
|
20240103,151400,521774650,3140,3140,3140,3135,196
|
|
20240103,151300,521160170,3130,3135,3135,3130,2500
|
|
20240103,151200,513326185,3140,3140,3140,3140,0
|
|
20240103,151100,513326185,3140,3140,3140,3140,105
|
|
20240103,151000,512996485,3140,3135,3140,3135,159
|
|
20240103,150900,512497315,3135,3135,3135,3135,100
|
|
20240103,150800,512183815,3140,3140,3140,3140,0
|
|
20240103,150700,512183815,3140,3140,3140,3140,2
|
|
20240103,150600,512177535,3140,3140,3140,3140,10
|
|
20240103,150500,512146135,3140,3140,3140,3140,0
|
|
20240103,150400,512146135,3140,3140,3140,3140,2
|
|
20240103,150300,512139855,3135,3140,3140,3135,1165
|
|
20240103,150200,508487560,3140,3140,3140,3140,0
|
|
20240103,150100,508487560,3140,3140,3140,3140,0
|
|
20240103,150000,508487560,3140,3140,3140,3140,2
|
|
20240103,145900,508481280,3140,3140,3140,3140,0
|
|
20240103,145800,508481280,3140,3140,3140,3140,0
|
|
20240103,145700,508481280,3140,3140,3140,3140,1
|
|
20240103,145600,508478140,3135,3135,3135,3135,0
|
|
20240103,145500,508478140,3135,3140,3140,3135,401
|
|
20240103,145400,507221000,3140,3140,3140,3140,300
|
|
20240103,145300,506279000,3140,3140,3140,3140,20
|
|
20240103,145200,506216200,3135,3135,3135,3130,1539
|
|
20240103,145100,501392345,3135,3135,3135,3135,150
|
|
20240103,145000,500922095,3135,3135,3135,3135,0
|
|
20240103,144900,500922095,3135,3135,3140,3135,1658
|
|
20240103,144800,495719775,3140,3140,3140,3140,30
|
|
20240103,144700,495625575,3140,3140,3140,3140,1
|
|
20240103,144600,495622435,3140,3140,3140,3140,1017
|
|
20240103,144500,492429055,3140,3140,3140,3140,0
|
|
20240103,144400,492429055,3140,3140,3140,3140,0
|
|
20240103,144300,492429055,3140,3140,3140,3140,3
|
|
20240103,144200,492419635,3145,3145,3145,3145,0
|
|
20240103,144100,492419635,3145,3145,3145,3145,15
|
|
20240103,144000,492372460,3145,3145,3145,3145,1
|
|
20240103,143900,492369315,3140,3140,3140,3140,0
|
|
20240103,143800,492369315,3140,3140,3140,3140,0
|
|
20240103,143700,492369315,3140,3140,3140,3140,354
|
|
20240103,143600,491257755,3140,3140,3140,3140,1102
|
|
20240103,143500,487797475,3140,3140,3140,3140,1
|
|
20240103,143400,487794335,3135,3135,3135,3135,102
|
|
20240103,143300,487474565,3135,3135,3135,3135,0
|
|
20240103,143200,487474565,3135,3135,3135,3135,500
|
|
20240103,143100,485907065,3135,3135,3135,3135,50
|
|
20240103,143000,485750315,3135,3135,3135,3135,1165
|
|
20240103,142900,482098040,3135,3135,3135,3135,50
|
|
20240103,142800,481941290,3140,3140,3140,3140,0
|
|
20240103,142700,481941290,3140,3140,3140,3140,0
|
|
20240103,142600,481941290,3140,3130,3140,3130,99
|
|
20240103,142500,481631410,3130,3130,3130,3130,102
|
|
20240103,142400,481312150,3140,3140,3140,3140,0
|
|
20240103,142300,481312150,3140,3140,3140,3140,6
|
|
20240103,142200,481293310,3140,3140,3140,3140,0
|
|
20240103,142100,481293310,3140,3140,3140,3125,402
|
|
20240103,142000,480036225,3130,3130,3130,3130,0
|
|
20240103,141900,480036225,3130,3130,3130,3130,301
|
|
20240103,141800,479094095,3140,3140,3140,3130,1135
|
|
20240103,141700,475538695,3140,3130,3140,3130,202
|
|
20240103,141600,474906415,3140,3140,3140,3140,1
|
|
20240103,141500,474903275,3125,3125,3125,3125,0
|
|
20240103,141400,474903275,3125,3125,3125,3125,0
|
|
20240103,141300,474903275,3125,3125,3125,3125,0
|
|
20240103,141200,474903275,3125,3125,3125,3125,0
|
|
20240103,141100,474903275,3125,3125,3125,3125,1
|
|
20240103,141000,474900150,3130,3135,3135,3130,2500
|
|
20240103,140900,467071855,3140,3140,3140,3140,0
|
|
20240103,140800,467071855,3140,3140,3140,3140,1
|
|
20240103,140700,467068715,3130,3130,3130,3130,0
|
|
20240103,140600,467068715,3130,3130,3130,3130,0
|
|
20240103,140500,467068715,3130,3130,3130,3130,0
|
|
20240103,140400,467068715,3130,3135,3135,3130,315
|
|
20240103,140300,466081780,3140,3140,3140,3140,301
|
|
20240103,140200,465136640,3135,3145,3145,3135,607
|
|
20240103,140100,463233625,3145,3145,3145,3145,10
|
|
20240103,140000,463202175,3145,3145,3145,3145,0
|
|
20240103,135900,463202175,3145,3145,3145,3145,0
|
|
20240103,135800,463202175,3145,3145,3145,3145,2
|
|
20240103,135700,463195885,3135,3145,3145,3135,3
|
|
20240103,135600,463186470,3145,3145,3145,3145,0
|
|
20240103,135500,463186470,3145,3130,3145,3130,7
|
|
20240103,135400,463164545,3135,3135,3135,3135,0
|
|
20240103,135300,463164545,3135,3135,3135,3135,337
|
|
20240103,135200,462108050,3135,3135,3135,3130,339
|
|
20240103,135100,461046570,3125,3125,3125,3125,0
|
|
20240103,135000,461046570,3125,3125,3135,3120,294
|
|
20240103,134900,460129015,3120,3135,3135,3120,1516
|
|
20240103,134800,455392325,3130,3135,3135,3130,25
|
|
20240103,134700,455313975,3135,3135,3135,3135,1
|
|
20240103,134600,455310840,3130,3130,3130,3130,0
|
|
20240103,134500,455310840,3130,3130,3130,3130,224
|
|
20240103,134400,454609720,3130,3130,3130,3130,67
|
|
20240103,134300,454400010,3130,3130,3130,3130,188
|
|
20240103,134200,453811570,3150,3150,3150,3150,0
|
|
20240103,134100,453811570,3150,3150,3150,3135,5
|
|
20240103,134000,453795865,3150,3150,3150,3150,0
|
|
20240103,133900,453795865,3150,3150,3150,3150,0
|
|
20240103,133800,453795865,3150,3150,3150,3150,0
|
|
20240103,133700,453795865,3150,3150,3150,3150,1
|
|
20240103,133600,453792715,3130,3130,3145,3130,1205
|
|
20240103,133500,450019565,3155,3155,3155,3155,1
|
|
20240103,133400,450016410,3145,3130,3145,3130,1642
|
|
20240103,133300,444856770,3140,3140,3140,3130,66
|
|
20240103,133200,444649570,3140,3140,3140,3140,0
|
|
20240103,133100,444649570,3140,3145,3145,3140,30
|
|
20240103,133000,444555365,3155,3140,3155,3140,17
|
|
20240103,132900,444501970,3155,3155,3155,3155,1
|
|
20240103,132800,444498815,3140,3150,3150,3140,770
|
|
20240103,132700,442073865,3150,3150,3150,3150,0
|
|
20240103,132600,442073865,3150,3145,3150,3140,106
|
|
20240103,132500,441740015,3145,3145,3145,3145,100
|
|
20240103,132400,441425515,3155,3140,3155,3140,740
|
|
20240103,132300,439094625,3140,3140,3140,3140,0
|
|
20240103,132200,439094625,3140,3135,3140,3135,201
|
|
20240103,132100,438464485,3135,3135,3135,3135,0
|
|
20240103,132000,438464485,3135,3140,3145,3135,118
|
|
20240103,131900,438094540,3145,3140,3145,3115,6507
|
|
20240103,131800,417741505,3145,3140,3145,3140,116
|
|
20240103,131700,417376765,3145,3145,3145,3145,100
|
|
20240103,131600,417062265,3140,3145,3145,3140,64
|
|
20240103,131500,416861055,3145,3145,3145,3145,500
|
|
20240103,131400,415288555,3145,3150,3150,3145,893
|
|
20240103,131300,412479080,3150,3155,3160,3150,1794
|
|
20240103,131200,406822590,3155,3155,3155,3155,1
|
|
20240103,131100,406819435,3155,3155,3155,3155,243
|
|
20240103,131000,406052770,3155,3150,3155,3150,343
|
|
20240103,130900,404972145,3150,3150,3150,3150,0
|
|
20240103,130800,404972145,3150,3150,3150,3150,1
|
|
20240103,130700,404968995,3150,3155,3155,3145,447
|
|
20240103,130600,403561035,3150,3150,3150,3150,504
|
|
20240103,130500,401973435,3150,3150,3150,3150,503
|
|
20240103,130400,400388985,3145,3145,3145,3145,100
|
|
20240103,130300,400074485,3145,3145,3145,3145,1469
|
|
20240103,130200,395454480,3150,3140,3150,3140,5184
|
|
20240103,130100,379166895,3140,3140,3140,3140,396
|
|
20240103,130000,377923455,3140,3140,3140,3140,10
|
|
20240103,125900,377892055,3140,3140,3140,3140,0
|
|
20240103,125800,377892055,3140,3135,3140,3135,101
|
|
20240103,125700,377575415,3130,3130,3130,3130,0
|
|
20240103,125600,377575415,3130,3130,3130,3130,331
|
|
20240103,125500,376539385,3130,3130,3130,3130,33
|
|
20240103,125400,376436095,3140,3140,3140,3140,0
|
|
20240103,125300,376436095,3140,3140,3140,3140,0
|
|
20240103,125200,376436095,3140,3140,3140,3140,1
|
|
20240103,125100,376432955,3130,3130,3130,3130,3087
|
|
20240103,125000,366770645,3130,3130,3135,3130,11879
|
|
20240103,124900,329584265,3125,3125,3125,3125,800
|
|
20240103,124800,327084265,3125,3130,3130,3125,12
|
|
20240103,124700,327046715,3130,3130,3130,3130,128
|
|
20240103,124600,326646075,3130,3130,3130,3130,0
|
|
20240103,124500,326646075,3130,3130,3130,3130,11
|
|
20240103,124400,326611645,3135,3135,3135,3135,0
|
|
20240103,124300,326611645,3135,3135,3135,3135,1
|
|
20240103,124200,326608510,3130,3135,3135,3130,6
|
|
20240103,124100,326589710,3125,3125,3125,3125,0
|
|
20240103,124000,326589710,3125,3130,3130,3125,348
|
|
20240103,123900,325500495,3130,3130,3130,3130,100
|
|
20240103,123800,325187495,3130,3130,3130,3130,0
|
|
20240103,123700,325187495,3130,3130,3130,3130,0
|
|
20240103,123600,325187495,3130,3130,3130,3130,0
|
|
20240103,123500,325187495,3130,3130,3130,3130,0
|
|
20240103,123400,325187495,3130,3130,3130,3130,160
|
|
20240103,123300,324686695,3130,3130,3130,3130,150
|
|
20240103,123200,324217195,3130,3130,3130,3130,0
|
|
20240103,123100,324217195,3130,3130,3130,3130,0
|
|
20240103,123000,324217195,3130,3130,3130,3130,254
|
|
20240103,122900,323422175,3130,3130,3130,3130,0
|
|
20240103,122800,323422175,3130,3130,3130,3130,200
|
|
20240103,122700,322796175,3130,3130,3130,3130,0
|
|
20240103,122600,322796175,3130,3130,3130,3130,1
|
|
20240103,122500,322793045,3125,3125,3125,3125,0
|
|
20240103,122400,322793045,3125,3125,3125,3125,0
|
|
20240103,122300,322793045,3125,3125,3125,3125,0
|
|
20240103,122200,322793045,3125,3125,3125,3125,0
|
|
20240103,122100,322793045,3125,3125,3125,3125,1
|
|
20240103,122000,322789920,3125,3125,3125,3125,1000
|
|
20240103,121900,319664920,3130,3130,3130,3130,18
|
|
20240103,121800,319608580,3135,3135,3135,3135,0
|
|
20240103,121700,319608580,3135,3135,3135,3135,0
|
|
20240103,121600,319608580,3135,3130,3135,3130,203
|
|
20240103,121500,318972180,3125,3125,3125,3125,1200
|
|
20240103,121400,315222180,3125,3130,3130,3125,30
|
|
20240103,121300,315128425,3135,3135,3135,3135,100
|
|
20240103,121200,314814925,3135,3135,3135,3135,0
|
|
20240103,121100,314814925,3135,3135,3135,3135,1
|
|
20240103,121000,314811790,3125,3125,3125,3125,0
|
|
20240103,120900,314811790,3125,3130,3130,3125,171
|
|
20240103,120800,314277170,3135,3135,3135,3135,0
|
|
20240103,120700,314277170,3135,3135,3135,3135,2
|
|
20240103,120600,314270900,3135,3135,3135,3135,0
|
|
20240103,120500,314270900,3135,3135,3135,3135,0
|
|
20240103,120400,314270900,3135,3135,3135,3135,0
|
|
20240103,120300,314270900,3135,3135,3135,3135,0
|
|
20240103,120200,314270900,3135,3135,3135,3135,1
|
|
20240103,120100,314267765,3130,3130,3130,3130,0
|
|
20240103,120000,314267765,3130,3130,3130,3130,1
|
|
20240103,115900,314264635,3135,3135,3135,3135,0
|
|
20240103,115800,314264635,3135,3135,3135,3135,350
|
|
20240103,115700,313167385,3130,3130,3130,3130,0
|
|
20240103,115600,313167385,3130,3130,3130,3130,93
|
|
20240103,115500,312876295,3130,3130,3130,3130,0
|
|
20240103,115400,312876295,3130,3130,3130,3130,0
|
|
20240103,115300,312876295,3130,3130,3130,3130,0
|
|
20240103,115200,312876295,3130,3130,3130,3130,0
|
|
20240103,115100,312876295,3130,3130,3130,3130,0
|
|
20240103,115000,312876295,3130,3130,3130,3130,0
|
|
20240103,114900,312876295,3130,3130,3130,3130,0
|
|
20240103,114800,312876295,3130,3130,3130,3130,150
|
|
20240103,114700,312406795,3130,3130,3130,3130,0
|
|
20240103,114600,312406795,3130,3130,3130,3130,0
|
|
20240103,114500,312406795,3130,3130,3130,3130,0
|
|
20240103,114400,312406795,3130,3130,3130,3130,0
|
|
20240103,114300,312406795,3130,3130,3130,3130,234
|
|
20240103,114200,311674375,3130,3130,3130,3130,0
|
|
20240103,114100,311674375,3130,3130,3130,3130,10
|
|
20240103,114000,311643075,3130,3130,3130,3130,135
|
|
20240103,113900,311220525,3130,3130,3130,3130,570
|
|
20240103,113800,309436425,3130,3130,3130,3130,295
|
|
20240103,113700,308513075,3130,3130,3130,3130,0
|
|
20240103,113600,308513075,3130,3130,3130,3130,0
|
|
20240103,113500,308513075,3130,3130,3130,3130,720
|
|
20240103,113400,306259475,3135,3135,3135,3135,1
|
|
20240103,113300,306256340,3135,3135,3135,3135,0
|
|
20240103,113200,306256340,3135,3135,3135,3135,28
|
|
20240103,113100,306168560,3135,3135,3135,3135,159
|
|
20240103,113000,305670095,3130,3135,3135,3130,210
|
|
20240103,112900,305012745,3135,3135,3135,3135,43
|
|
20240103,112800,304877940,3135,3135,3135,3135,0
|
|
20240103,112700,304877940,3135,3135,3135,3135,0
|
|
20240103,112600,304877940,3135,3135,3135,3135,0
|
|
20240103,112500,304877940,3135,3135,3135,3135,0
|
|
20240103,112400,304877940,3135,3130,3135,3130,3170
|
|
20240103,112300,294955790,3130,3120,3135,3120,7357
|
|
20240103,112200,271931715,3120,3120,3120,3120,150
|
|
20240103,112100,271463715,3120,3120,3120,3120,0
|
|
20240103,112000,271463715,3120,3120,3120,3120,0
|
|
20240103,111900,271463715,3120,3120,3120,3120,3
|
|
20240103,111800,271454355,3125,3125,3125,3125,1
|
|
20240103,111700,271451230,3120,3120,3120,3120,101
|
|
20240103,111600,271136110,3125,3125,3125,3125,478
|
|
20240103,111500,269642360,3125,3125,3125,3125,0
|
|
20240103,111400,269642360,3125,3125,3125,3125,160
|
|
20240103,111300,269142360,3125,3125,3125,3125,1
|
|
20240103,111200,269139235,3120,3120,3125,3120,170
|
|
20240103,111100,268608825,3125,3125,3125,3125,0
|
|
20240103,111000,268608825,3125,3125,3125,3125,0
|
|
20240103,110900,268608825,3125,3125,3125,3125,0
|
|
20240103,110800,268608825,3125,3125,3125,3125,195
|
|
20240103,110700,267999450,3125,3125,3125,3125,2
|
|
20240103,110600,267993200,3130,3125,3130,3125,182
|
|
20240103,110500,267424440,3130,3125,3130,3125,661
|
|
20240103,110400,265358810,3125,3125,3125,3125,0
|
|
20240103,110300,265358810,3125,3125,3125,3125,1003
|
|
20240103,110200,262224435,3130,3130,3130,3130,0
|
|
20240103,110100,262224435,3130,3130,3130,3130,0
|
|
20240103,110000,262224435,3130,3130,3130,3130,0
|
|
20240103,105900,262224435,3130,3125,3130,3125,285
|
|
20240103,105800,261333805,3130,3125,3130,3125,442
|
|
20240103,105700,259951300,3130,3130,3130,3130,0
|
|
20240103,105600,259951300,3130,3130,3130,3130,53
|
|
20240103,105500,259785410,3135,3135,3135,3135,0
|
|
20240103,105400,259785410,3135,3135,3135,3135,0
|
|
20240103,105300,259785410,3135,3135,3135,3135,2
|
|
20240103,105200,259779140,3145,3145,3145,3145,0
|
|
20240103,105100,259779140,3145,3145,3145,3145,0
|
|
20240103,105000,259779140,3145,3145,3145,3145,27
|
|
20240103,104900,259694225,3145,3145,3145,3145,0
|
|
20240103,104800,259694225,3145,3135,3145,3135,3594
|
|
20240103,104700,248401385,3130,3130,3130,3130,250
|
|
20240103,104600,247618885,3135,3135,3135,3135,10
|
|
20240103,104500,247587535,3135,3135,3135,3135,0
|
|
20240103,104400,247587535,3135,3135,3135,3135,6
|
|
20240103,104300,247568725,3125,3125,3125,3125,114
|
|
20240103,104200,247212475,3125,3125,3125,3125,28
|
|
20240103,104100,247124975,3120,3120,3120,3120,167
|
|
20240103,104000,246603935,3135,3135,3135,3135,300
|
|
20240103,103900,245663435,3135,3135,3135,3135,158
|
|
20240103,103800,245168105,3135,3135,3135,3135,0
|
|
20240103,103700,245168105,3135,3120,3135,3120,11020
|
|
20240103,103600,210766970,3110,3110,3120,3110,1479
|
|
20240103,103500,206164160,3120,3120,3120,3120,0
|
|
20240103,103400,206164160,3120,3120,3120,3120,0
|
|
20240103,103300,206164160,3120,3120,3120,3120,0
|
|
20240103,103200,206164160,3120,3120,3120,3120,3777
|
|
20240103,103100,194379920,3120,3115,3120,3115,4007
|
|
20240103,103000,181893115,3105,3105,3105,3105,94
|
|
20240103,102900,181601245,3105,3105,3105,3105,0
|
|
20240103,102800,181601245,3105,3105,3105,3105,22
|
|
20240103,102700,181532935,3105,3105,3105,3105,0
|
|
20240103,102600,181532935,3105,3105,3105,3105,600
|
|
20240103,102500,179669935,3105,3115,3115,3105,128
|
|
20240103,102400,179272225,3120,3115,3120,3115,101
|
|
20240103,102300,178957600,3110,3110,3110,3110,498
|
|
20240103,102200,177408820,3105,3110,3110,3105,323
|
|
20240103,102100,176405900,3100,3100,3100,3100,3498
|
|
20240103,102000,165562100,3100,3100,3100,3100,38
|
|
20240103,101900,165444300,3115,3115,3115,3115,0
|
|
20240103,101800,165444300,3115,3115,3115,3115,1
|
|
20240103,101700,165441185,3120,3120,3120,3120,0
|
|
20240103,101600,165441185,3120,3120,3120,3120,1
|
|
20240103,101500,165438065,3120,3120,3120,3120,0
|
|
20240103,101400,165438065,3120,3120,3120,3120,0
|
|
20240103,101300,165438065,3120,3120,3120,3120,3
|
|
20240103,101200,165428705,3120,3120,3120,3120,1
|
|
20240103,101100,165425585,3100,3100,3100,3100,90
|
|
20240103,101000,165146585,3100,3115,3115,3100,7098
|
|
20240103,100900,143109035,3115,3115,3115,3115,0
|
|
20240103,100800,143109035,3115,3125,3125,3115,925
|
|
20240103,100700,140227640,3120,3120,3120,3120,126
|
|
20240103,100600,139834520,3120,3120,3120,3120,34
|
|
20240103,100500,139728440,3120,3120,3120,3120,0
|
|
20240103,100400,139728440,3120,3120,3120,3120,0
|
|
20240103,100300,139728440,3120,3115,3120,3115,108
|
|
20240103,100200,139392015,3115,3115,3115,3115,7
|
|
20240103,100100,139370210,3120,3120,3120,3120,15
|
|
20240103,100000,139323410,3120,3120,3120,3120,1
|
|
20240103,095900,139320290,3120,3120,3120,3120,0
|
|
20240103,095800,139320290,3120,3120,3120,3120,2
|
|
20240103,095700,139314050,3120,3120,3125,3120,487
|
|
20240103,095600,137792460,3120,3120,3120,3120,93
|
|
20240103,095500,137502300,3120,3120,3120,3120,0
|
|
20240103,095400,137502300,3120,3120,3120,3120,50
|
|
20240103,095300,137346300,3120,3120,3120,3120,400
|
|
20240103,095200,136098300,3120,3120,3120,3120,9
|
|
20240103,095100,136070220,3120,3120,3120,3120,0
|
|
20240103,095000,136070220,3120,3120,3120,3120,2
|
|
20240103,094900,136063980,3125,3125,3125,3125,1
|
|
20240103,094800,136060855,3125,3125,3125,3125,40
|
|
20240103,094700,135935855,3125,3125,3125,3125,0
|
|
20240103,094600,135935855,3125,3125,3125,3125,50
|
|
20240103,094500,135779605,3125,3125,3125,3125,6
|
|
20240103,094400,135760855,3120,3135,3135,3115,32
|
|
20240103,094300,135661005,3130,3130,3130,3130,504
|
|
20240103,094200,134083485,3115,3120,3120,3115,165
|
|
20240103,094100,133568710,3130,3120,3130,3120,323
|
|
20240103,094000,132560935,3120,3125,3125,3120,256
|
|
20240103,093900,131762185,3120,3120,3120,3120,0
|
|
20240103,093800,131762185,3120,3120,3120,3120,1
|
|
20240103,093700,131759065,3130,3130,3130,3130,223
|
|
20240103,093600,131061075,3130,3120,3130,3115,1001
|
|
20240103,093500,127942895,3130,3130,3130,3130,0
|
|
20240103,093400,127942895,3130,3130,3130,3130,0
|
|
20240103,093300,127942895,3130,3115,3130,3115,410
|
|
20240103,093200,126665595,3115,3115,3115,3115,0
|
|
20240103,093100,126665595,3115,3120,3120,3115,1000
|
|
20240103,093000,123550585,3115,3115,3115,3115,0
|
|
20240103,092900,123550585,3115,3120,3130,3105,3447
|
|
20240103,092800,112813360,3130,3130,3130,3130,631
|
|
20240103,092700,110838330,3130,3130,3130,3130,2
|
|
20240103,092600,110832070,3110,3120,3120,3110,2500
|
|
20240103,092500,103053130,3130,3130,3130,3130,2
|
|
20240103,092400,103046870,3130,3130,3130,3130,2
|
|
20240103,092300,103040610,3130,3130,3130,3130,114
|
|
20240103,092200,102683790,3105,3105,3105,3105,0
|
|
20240103,092100,102683790,3105,3120,3120,3105,2500
|
|
20240103,092000,94914375,3130,3115,3130,3110,104
|
|
20240103,091900,94590455,3130,3115,3130,3115,16
|
|
20240103,091800,94540600,3130,3120,3130,3110,1521
|
|
20240103,091700,89798940,3110,3125,3125,3105,799
|
|
20240103,091600,87313955,3105,3110,3125,3105,2494
|
|
20240103,091500,79557970,3110,3110,3110,3110,134
|
|
20240103,091400,79141230,3115,3115,3115,3110,522
|
|
20240103,091300,77515210,3110,3110,3110,3110,347
|
|
20240103,091200,76436040,3110,3110,3110,3110,0
|
|
20240103,091100,76436040,3110,3110,3110,3110,3
|
|
20240103,091000,76426710,3130,3130,3130,3110,36
|
|
20240103,090900,76314595,3130,3130,3130,3110,343
|
|
20240103,090800,75241170,3130,3110,3135,3110,1889
|
|
20240103,090700,69365850,3135,3110,3135,3110,351
|
|
20240103,090600,68274215,3110,3110,3110,3110,1002
|
|
20240103,090500,65157995,3110,3110,3110,3110,3
|
|
20240103,090400,65148665,3130,3105,3130,3105,1831
|
|
20240103,090300,59451975,3100,3120,3125,3100,541
|
|
20240103,090200,57764210,3100,3110,3120,3095,415
|
|
20240103,090100,56479240,3095,3115,3115,3070,13252
|
|
20240103,090000,15497940,3110,3110,3140,3110,4881
|