647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194400,553408895,3105,3105,3105,3105,11455
|
|
20240104,194300,553408895,3105,3105,3105,3105,0
|
|
20240104,194200,553408895,3105,3105,3105,3105,0
|
|
20240104,194100,553408895,3105,3105,3105,3105,0
|
|
20240104,194000,553408895,3105,3105,3105,3105,0
|
|
20240104,193900,553408895,3105,3105,3105,3105,0
|
|
20240104,193800,553408895,3105,3105,3105,3105,0
|
|
20240104,193700,553408895,3105,3105,3105,3105,0
|
|
20240104,193600,553408895,3105,3105,3105,3105,0
|
|
20240104,193500,553408895,3105,3105,3105,3105,0
|
|
20240104,193400,553408895,3105,3105,3105,3105,0
|
|
20240104,193300,553408895,3105,3105,3105,3105,0
|
|
20240104,193200,553408895,3105,3105,3105,3105,0
|
|
20240104,193100,553408895,3105,3105,3105,3105,0
|
|
20240104,193000,553408895,3105,3105,3105,3105,0
|
|
20240104,192900,553408895,3105,3105,3105,3105,0
|
|
20240104,192800,553408895,3105,3105,3105,3105,0
|
|
20240104,192700,553408895,3105,3105,3105,3105,0
|
|
20240104,192600,553408895,3105,3105,3105,3105,0
|
|
20240104,192500,553408895,3105,3105,3105,3105,0
|
|
20240104,192400,553408895,3105,3105,3105,3105,0
|
|
20240104,192300,553408895,3105,3105,3105,3105,0
|
|
20240104,192200,553408895,3105,3105,3105,3105,0
|
|
20240104,192100,553408895,3105,3105,3105,3105,0
|
|
20240104,192000,553408895,3105,3105,3105,3105,0
|
|
20240104,191900,553408895,3105,3105,3105,3105,0
|
|
20240104,191800,553408895,3105,3105,3105,3105,0
|
|
20240104,191700,553408895,3105,3105,3105,3105,0
|
|
20240104,191600,553408895,3105,3105,3105,3105,0
|
|
20240104,191500,553408895,3105,3105,3105,3105,0
|
|
20240104,191400,553408895,3105,3105,3105,3105,11455
|
|
20240104,191300,553408895,3105,3105,3105,3105,0
|
|
20240104,191200,553408895,3105,3105,3105,3105,0
|
|
20240104,191100,553408895,3105,3105,3105,3105,0
|
|
20240104,191000,553408895,3105,3105,3105,3105,0
|
|
20240104,190900,553408895,3105,3105,3105,3105,0
|
|
20240104,190800,553408895,3105,3105,3105,3105,0
|
|
20240104,190700,553408895,3105,3105,3105,3105,0
|
|
20240104,190600,553408895,3105,3105,3105,3105,0
|
|
20240104,190500,553408895,3105,3105,3105,3105,0
|
|
20240104,190400,553408895,3105,3105,3105,3105,0
|
|
20240104,190300,553408895,3105,3105,3105,3105,0
|
|
20240104,190200,553408895,3105,3105,3105,3105,0
|
|
20240104,190100,553408895,3105,3105,3105,3105,0
|
|
20240104,190000,553408895,3105,3105,3105,3105,0
|
|
20240104,185900,553408895,3105,3105,3105,3105,0
|
|
20240104,185800,553408895,3105,3105,3105,3105,0
|
|
20240104,185700,553408895,3105,3105,3105,3105,0
|
|
20240104,185600,553408895,3105,3105,3105,3105,0
|
|
20240104,185500,553408895,3105,3105,3105,3105,0
|
|
20240104,185400,553408895,3105,3105,3105,3105,0
|
|
20240104,185300,553408895,3105,3105,3105,3105,0
|
|
20240104,185200,553408895,3105,3105,3105,3105,0
|
|
20240104,185100,553408895,3105,3105,3105,3105,0
|
|
20240104,185000,553408895,3105,3105,3105,3105,0
|
|
20240104,184900,553408895,3105,3105,3105,3105,0
|
|
20240104,184800,553408895,3105,3105,3105,3105,0
|
|
20240104,184700,553408895,3105,3105,3105,3105,0
|
|
20240104,184600,553408895,3105,3105,3105,3105,0
|
|
20240104,184500,553408895,3105,3105,3105,3105,0
|
|
20240104,184400,553408895,3105,3105,3105,3105,11455
|
|
20240104,184300,553408895,3105,3105,3105,3105,0
|
|
20240104,184200,553408895,3105,3105,3105,3105,0
|
|
20240104,184100,553408895,3105,3105,3105,3105,0
|
|
20240104,184000,553408895,3105,3105,3105,3105,0
|
|
20240104,183900,553408895,3105,3105,3105,3105,0
|
|
20240104,183800,553408895,3105,3105,3105,3105,0
|
|
20240104,183700,553408895,3105,3105,3105,3105,0
|
|
20240104,183600,553408895,3105,3105,3105,3105,0
|
|
20240104,183500,553408895,3105,3105,3105,3105,0
|
|
20240104,183400,553408895,3105,3105,3105,3105,0
|
|
20240104,183300,553408895,3105,3105,3105,3105,0
|
|
20240104,183200,553408895,3105,3105,3105,3105,0
|
|
20240104,183100,553408895,3105,3105,3105,3105,0
|
|
20240104,183000,553408895,3105,3105,3105,3105,0
|
|
20240104,182900,553408895,3105,3105,3105,3105,0
|
|
20240104,182800,553408895,3105,3105,3105,3105,0
|
|
20240104,182700,553408895,3105,3105,3105,3105,0
|
|
20240104,182600,553408895,3105,3105,3105,3105,0
|
|
20240104,182500,553408895,3105,3105,3105,3105,0
|
|
20240104,182400,553408895,3105,3105,3105,3105,0
|
|
20240104,182300,553408895,3105,3105,3105,3105,0
|
|
20240104,182200,553408895,3105,3105,3105,3105,0
|
|
20240104,182100,553408895,3105,3105,3105,3105,0
|
|
20240104,182000,553408895,3105,3105,3105,3105,0
|
|
20240104,181900,553408895,3105,3105,3105,3105,0
|
|
20240104,181800,553408895,3105,3105,3105,3105,0
|
|
20240104,181700,553408895,3105,3105,3105,3105,0
|
|
20240104,181600,553408895,3105,3105,3105,3105,0
|
|
20240104,181500,553408895,3105,3105,3105,3105,0
|
|
20240104,181400,553408895,3105,3105,3105,3105,11455
|
|
20240104,181300,553408895,3105,3105,3105,3105,0
|
|
20240104,181200,553408895,3105,3105,3105,3105,0
|
|
20240104,181100,553408895,3105,3105,3105,3105,0
|
|
20240104,181000,553408895,3105,3105,3105,3105,0
|
|
20240104,180900,553408895,3105,3105,3105,3105,0
|
|
20240104,180800,553408895,3105,3105,3105,3105,0
|
|
20240104,180700,553408895,3105,3105,3105,3105,0
|
|
20240104,180600,553408895,3105,3105,3105,3105,0
|
|
20240104,180500,553408895,3105,3105,3105,3105,0
|
|
20240104,180400,553408895,3105,3105,3105,3105,0
|
|
20240104,180300,553408895,3105,3105,3105,3105,0
|
|
20240104,180200,553408895,3105,3105,3105,3105,0
|
|
20240104,180100,553408895,3105,3105,3105,3105,0
|
|
20240104,180000,553408895,3105,3105,3105,3105,0
|
|
20240104,175900,553408895,3105,3105,3105,3105,0
|
|
20240104,175800,553408895,3105,3105,3105,3105,0
|
|
20240104,175700,553408895,3105,3105,3105,3105,0
|
|
20240104,175600,553408895,3105,3105,3105,3105,0
|
|
20240104,175500,553408895,3105,3105,3105,3105,0
|
|
20240104,175400,553408895,3105,3105,3105,3105,0
|
|
20240104,175300,553408895,3105,3105,3105,3105,0
|
|
20240104,175200,553408895,3105,3105,3105,3105,0
|
|
20240104,175100,553408895,3105,3105,3105,3105,0
|
|
20240104,175000,553408895,3105,3105,3105,3105,0
|
|
20240104,174900,553408895,3105,3105,3105,3105,0
|
|
20240104,174800,553408895,3105,3105,3105,3105,0
|
|
20240104,174700,553408895,3105,3105,3105,3105,0
|
|
20240104,174600,553408895,3105,3105,3105,3105,0
|
|
20240104,174500,553408895,3105,3105,3105,3105,0
|
|
20240104,174400,553408895,3105,3105,3105,3105,11455
|
|
20240104,174300,553408895,3105,3105,3105,3105,0
|
|
20240104,174200,553408895,3105,3105,3105,3105,0
|
|
20240104,174100,553408895,3105,3105,3105,3105,0
|
|
20240104,174000,553408895,3105,3105,3105,3105,0
|
|
20240104,173900,553408895,3105,3105,3105,3105,0
|
|
20240104,173800,553408895,3105,3105,3105,3105,0
|
|
20240104,173700,553408895,3105,3105,3105,3105,0
|
|
20240104,173600,553408895,3105,3105,3105,3105,0
|
|
20240104,173500,553408895,3105,3105,3105,3105,0
|
|
20240104,173400,553408895,3105,3105,3105,3105,0
|
|
20240104,173300,553408895,3105,3105,3105,3105,0
|
|
20240104,173200,553408895,3105,3105,3105,3105,0
|
|
20240104,173100,553408895,3105,3105,3105,3105,0
|
|
20240104,173000,553408895,3105,3105,3105,3105,0
|
|
20240104,172900,553408895,3105,3105,3105,3105,0
|
|
20240104,172800,553408895,3105,3105,3105,3105,0
|
|
20240104,172700,553408895,3105,3105,3105,3105,0
|
|
20240104,172600,553408895,3105,3105,3105,3105,0
|
|
20240104,172500,553408895,3105,3105,3105,3105,0
|
|
20240104,172400,553408895,3105,3105,3105,3105,0
|
|
20240104,172300,553408895,3105,3105,3105,3105,0
|
|
20240104,172200,553408895,3105,3105,3105,3105,0
|
|
20240104,172100,553408895,3105,3105,3105,3105,0
|
|
20240104,172000,553408895,3105,3105,3105,3105,0
|
|
20240104,171900,553408895,3105,3105,3105,3105,0
|
|
20240104,171800,553408895,3105,3105,3105,3105,0
|
|
20240104,171700,553408895,3105,3105,3105,3105,0
|
|
20240104,171600,553408895,3105,3105,3105,3105,0
|
|
20240104,171500,553408895,3105,3105,3105,3105,0
|
|
20240104,171400,553408895,3105,3105,3105,3105,11455
|
|
20240104,171300,553408895,3105,3105,3105,3105,0
|
|
20240104,171200,553408895,3105,3105,3105,3105,0
|
|
20240104,171100,553408895,3105,3105,3105,3105,0
|
|
20240104,171000,553408895,3105,3105,3105,3105,0
|
|
20240104,170900,553408895,3105,3105,3105,3105,0
|
|
20240104,170800,553408895,3105,3105,3105,3105,0
|
|
20240104,170700,553408895,3105,3105,3105,3105,0
|
|
20240104,170600,553408895,3105,3105,3105,3105,0
|
|
20240104,170500,553408895,3105,3105,3105,3105,0
|
|
20240104,170400,553408895,3105,3105,3105,3105,0
|
|
20240104,170300,553408895,3105,3105,3105,3105,0
|
|
20240104,170200,553408895,3105,3105,3105,3105,0
|
|
20240104,170100,553408895,3105,3105,3105,3105,0
|
|
20240104,170000,553408895,3105,3105,3105,3105,0
|
|
20240104,165900,553408895,3105,3105,3105,3105,0
|
|
20240104,165800,553408895,3105,3105,3105,3105,0
|
|
20240104,165700,553408895,3105,3105,3105,3105,0
|
|
20240104,165600,553408895,3105,3105,3105,3105,0
|
|
20240104,165500,553408895,3105,3105,3105,3105,0
|
|
20240104,165400,553408895,3105,3105,3105,3105,0
|
|
20240104,165300,553408895,3105,3105,3105,3105,0
|
|
20240104,165200,553408895,3105,3105,3105,3105,0
|
|
20240104,165100,553408895,3105,3105,3105,3105,0
|
|
20240104,165000,553408895,3105,3105,3105,3105,0
|
|
20240104,164900,553408895,3105,3105,3105,3105,0
|
|
20240104,164800,553408895,3105,3105,3105,3105,0
|
|
20240104,164700,553408895,3105,3105,3105,3105,0
|
|
20240104,164600,553408895,3105,3105,3105,3105,0
|
|
20240104,164500,553408895,3105,3105,3105,3105,0
|
|
20240104,164400,553408895,3105,3105,3105,3105,11455
|
|
20240104,164300,553408895,3105,3105,3105,3105,0
|
|
20240104,164200,553408895,3105,3105,3105,3105,0
|
|
20240104,164100,553408895,3105,3105,3105,3105,0
|
|
20240104,164000,553408895,3105,3105,3105,3105,0
|
|
20240104,163900,553408895,3105,3105,3105,3105,0
|
|
20240104,163800,553408895,3105,3105,3105,3105,0
|
|
20240104,163700,553408895,3105,3105,3105,3105,0
|
|
20240104,163600,553408895,3105,3105,3105,3105,0
|
|
20240104,163500,553408895,3105,3105,3105,3105,0
|
|
20240104,163400,553408895,3105,3105,3105,3105,0
|
|
20240104,163300,553408895,3105,3105,3105,3105,0
|
|
20240104,163200,553408895,3105,3105,3105,3105,0
|
|
20240104,163100,553408895,3105,3105,3105,3105,0
|
|
20240104,163000,553408895,3105,3105,3105,3105,0
|
|
20240104,162900,553408895,3105,3105,3105,3105,0
|
|
20240104,162800,553408895,3105,3105,3105,3105,0
|
|
20240104,162700,553408895,3105,3105,3105,3105,0
|
|
20240104,162600,553408895,3105,3105,3105,3105,0
|
|
20240104,162500,553408895,3105,3105,3105,3105,0
|
|
20240104,162400,553408895,3105,3105,3105,3105,0
|
|
20240104,162300,553408895,3105,3105,3105,3105,0
|
|
20240104,162200,553408895,3105,3105,3105,3105,0
|
|
20240104,162100,553408895,3105,3105,3105,3105,0
|
|
20240104,162000,553408895,3105,3105,3105,3105,0
|
|
20240104,161900,553408895,3105,3105,3105,3105,0
|
|
20240104,161800,553408895,3105,3105,3105,3105,0
|
|
20240104,161700,553408895,3105,3105,3105,3105,0
|
|
20240104,161600,553408895,3105,3105,3105,3105,0
|
|
20240104,161500,553408895,3105,3105,3105,3105,0
|
|
20240104,161400,553408895,3105,3105,3105,3105,11455
|
|
20240104,161300,553408895,3105,3105,3105,3105,0
|
|
20240104,161200,553408895,3105,3105,3105,3105,0
|
|
20240104,161100,553408895,3105,3105,3105,3105,0
|
|
20240104,161000,553408895,3105,3105,3105,3105,0
|
|
20240104,160900,553408895,3105,3105,3105,3105,0
|
|
20240104,160800,553408895,3105,3105,3105,3105,0
|
|
20240104,160700,553408895,3105,3105,3105,3105,0
|
|
20240104,160600,553408895,3105,3105,3105,3105,0
|
|
20240104,160500,553408895,3105,3105,3105,3105,0
|
|
20240104,160400,553408895,3105,3105,3105,3105,0
|
|
20240104,160300,553408895,3105,3105,3105,3105,0
|
|
20240104,160200,553408895,3105,3105,3105,3105,0
|
|
20240104,160100,553408895,3105,3105,3105,3105,0
|
|
20240104,160000,553408895,3105,3105,3105,3105,0
|
|
20240104,155900,553408895,3105,3105,3105,3105,0
|
|
20240104,155800,553408895,3105,3105,3105,3105,0
|
|
20240104,155700,553408895,3105,3105,3105,3105,0
|
|
20240104,155600,553408895,3105,3105,3105,3105,0
|
|
20240104,155500,553408895,3105,3105,3105,3105,0
|
|
20240104,155400,553408895,3105,3105,3105,3105,0
|
|
20240104,155300,553408895,3105,3105,3105,3105,0
|
|
20240104,155200,553408895,3105,3105,3105,3105,0
|
|
20240104,155100,553408895,3105,3105,3105,3105,0
|
|
20240104,155000,553408895,3105,3105,3105,3105,0
|
|
20240104,154900,553408895,3105,3105,3105,3105,0
|
|
20240104,154800,553408895,3105,3105,3105,3105,0
|
|
20240104,154700,553408895,3105,3105,3105,3105,0
|
|
20240104,154600,553408895,3105,3105,3105,3105,0
|
|
20240104,154500,553408895,3105,3105,3105,3105,0
|
|
20240104,154400,553408895,3105,3105,3105,3105,11455
|
|
20240104,154300,553408895,3105,3105,3105,3105,0
|
|
20240104,154200,553408895,3105,3105,3105,3105,0
|
|
20240104,154100,553408895,3105,3105,3105,3105,0
|
|
20240104,154000,553408895,3105,3105,3105,3105,0
|
|
20240104,153900,553408895,3105,3105,3105,3105,0
|
|
20240104,153800,553408895,3105,3105,3105,3105,0
|
|
20240104,153700,553408895,3105,3105,3105,3105,0
|
|
20240104,153600,553408895,3105,3105,3105,3105,0
|
|
20240104,153500,553408895,3105,3105,3105,3105,0
|
|
20240104,153400,553408895,3105,3105,3105,3105,0
|
|
20240104,153300,553408895,3105,3105,3105,3105,0
|
|
20240104,153200,553408895,3105,3105,3105,3105,0
|
|
20240104,153100,553408895,3105,3105,3105,3105,0
|
|
20240104,153000,553408895,3105,3105,3105,3105,11455
|
|
20240104,152900,517841120,3090,3090,3090,3090,0
|
|
20240104,152800,517841120,3090,3090,3090,3090,0
|
|
20240104,152700,517841120,3090,3090,3090,3090,0
|
|
20240104,152600,517841120,3090,3090,3090,3090,0
|
|
20240104,152500,517841120,3090,3090,3090,3090,0
|
|
20240104,152400,517841120,3090,3090,3090,3090,0
|
|
20240104,152300,517841120,3090,3090,3090,3090,0
|
|
20240104,152200,517841120,3090,3090,3090,3090,0
|
|
20240104,152100,517841120,3090,3090,3090,3090,0
|
|
20240104,152000,517841120,3090,3090,3090,3090,0
|
|
20240104,151900,517841120,3090,3095,3105,3090,615
|
|
20240104,151800,515937700,3105,3105,3105,3105,100
|
|
20240104,151700,515627200,3105,3095,3105,3095,151
|
|
20240104,151600,515159770,3095,3100,3100,3095,720
|
|
20240104,151500,512929595,3100,3100,3100,3100,1
|
|
20240104,151400,512926495,3100,3100,3100,3100,50
|
|
20240104,151300,512771495,3105,3095,3105,3095,2700
|
|
20240104,151200,504399495,3090,3090,3090,3090,500
|
|
20240104,151100,502854495,3095,3100,3100,3095,1511
|
|
20240104,151000,498173920,3100,3100,3100,3100,5
|
|
20240104,150900,498158420,3100,3085,3100,3085,99
|
|
20240104,150800,497852990,3085,3100,3100,3085,7
|
|
20240104,150700,497831360,3095,3095,3095,3095,324
|
|
20240104,150600,496828580,3075,3095,3095,3075,304
|
|
20240104,150500,495893760,3080,3080,3080,3080,0
|
|
20240104,150400,495893760,3080,3080,3080,3080,638
|
|
20240104,150300,493928720,3080,3080,3080,3080,0
|
|
20240104,150200,493928720,3080,3080,3080,3080,2
|
|
20240104,150100,493922560,3095,3095,3095,3095,2
|
|
20240104,150000,493916370,3095,3080,3095,3075,405
|
|
20240104,145900,492670495,3080,3080,3080,3080,0
|
|
20240104,145800,492670495,3080,3075,3080,3075,101
|
|
20240104,145700,492359420,3075,3080,3080,3075,1130
|
|
20240104,145600,488879670,3080,3080,3080,3080,1051
|
|
20240104,145500,485642590,3080,3080,3080,3080,700
|
|
20240104,145400,483486590,3080,3080,3080,3080,0
|
|
20240104,145300,483486590,3080,3080,3080,3080,1500
|
|
20240104,145200,478866590,3090,3090,3090,3090,0
|
|
20240104,145100,478866590,3090,3085,3090,3085,501
|
|
20240104,145000,477321000,3085,3085,3085,3085,0
|
|
20240104,144900,477321000,3085,3085,3085,3085,0
|
|
20240104,144800,477321000,3085,3085,3085,3085,0
|
|
20240104,144700,477321000,3085,3085,3085,3085,0
|
|
20240104,144600,477321000,3085,3090,3090,3085,2000
|
|
20240104,144500,471144645,3100,3090,3100,3090,341
|
|
20240104,144400,470090855,3090,3100,3100,3090,13
|
|
20240104,144300,470050605,3100,3090,3100,3090,1628
|
|
20240104,144200,465004225,3090,3090,3090,3090,0
|
|
20240104,144100,465004225,3090,3090,3090,3090,0
|
|
20240104,144000,465004225,3090,3090,3090,3090,244
|
|
20240104,143900,464250265,3090,3090,3090,3090,0
|
|
20240104,143800,464250265,3090,3090,3090,3090,1
|
|
20240104,143700,464247175,3090,3090,3090,3090,0
|
|
20240104,143600,464247175,3090,3090,3090,3090,0
|
|
20240104,143500,464247175,3090,3100,3100,3090,17
|
|
20240104,143400,464194625,3090,3090,3090,3090,30
|
|
20240104,143300,464101925,3090,3090,3090,3090,0
|
|
20240104,143200,464101925,3090,3095,3095,3090,1278
|
|
20240104,143100,460147800,3100,3100,3100,3100,0
|
|
20240104,143000,460147800,3100,3100,3100,3095,720
|
|
20240104,142900,457919305,3100,3100,3100,3100,0
|
|
20240104,142800,457919305,3100,3100,3100,3100,0
|
|
20240104,142700,457919305,3100,3100,3100,3100,0
|
|
20240104,142600,457919305,3100,3095,3100,3095,145
|
|
20240104,142500,457470525,3100,3100,3100,3100,0
|
|
20240104,142400,457470525,3100,3100,3100,3100,330
|
|
20240104,142300,456447525,3100,3100,3100,3100,0
|
|
20240104,142200,456447525,3100,3105,3105,3100,192
|
|
20240104,142100,455852005,3100,3100,3100,3100,1816
|
|
20240104,142000,450222405,3105,3105,3105,3105,273
|
|
20240104,141900,449374740,3100,3105,3105,3100,251
|
|
20240104,141800,448595390,3105,3105,3105,3100,767
|
|
20240104,141700,446216355,3100,3100,3100,3100,1246
|
|
20240104,141600,442353755,3100,3100,3100,3100,1
|
|
20240104,141500,442350655,3100,3100,3100,3100,0
|
|
20240104,141400,442350655,3100,3100,3100,3100,0
|
|
20240104,141300,442350655,3100,3100,3100,3100,0
|
|
20240104,141200,442350655,3100,3100,3100,3100,1
|
|
20240104,141100,442347555,3100,3100,3100,3100,0
|
|
20240104,141000,442347555,3100,3100,3100,3100,5
|
|
20240104,140900,442332055,3095,3095,3095,3095,26
|
|
20240104,140800,442251585,3100,3100,3100,3100,0
|
|
20240104,140700,442251585,3100,3100,3100,3100,0
|
|
20240104,140600,442251585,3100,3100,3100,3100,94
|
|
20240104,140500,441960185,3095,3095,3095,3095,4
|
|
20240104,140400,441947805,3095,3095,3095,3095,100
|
|
20240104,140300,441638305,3095,3095,3095,3095,2
|
|
20240104,140200,441632115,3095,3095,3095,3095,35
|
|
20240104,140100,441523790,3095,3095,3095,3095,450
|
|
20240104,140000,440131040,3095,3095,3095,3095,0
|
|
20240104,135900,440131040,3095,3095,3095,3095,0
|
|
20240104,135800,440131040,3095,3095,3095,3095,802
|
|
20240104,135700,437648850,3095,3095,3095,3095,0
|
|
20240104,135600,437648850,3095,3095,3095,3095,0
|
|
20240104,135500,437648850,3095,3095,3095,3095,0
|
|
20240104,135400,437648850,3095,3095,3095,3095,0
|
|
20240104,135300,437648850,3095,3095,3095,3095,0
|
|
20240104,135200,437648850,3095,3095,3095,3095,0
|
|
20240104,135100,437648850,3095,3095,3095,3095,0
|
|
20240104,135000,437648850,3095,3095,3095,3095,0
|
|
20240104,134900,437648850,3095,3095,3095,3095,0
|
|
20240104,134800,437648850,3095,3095,3095,3095,0
|
|
20240104,134700,437648850,3095,3095,3095,3095,0
|
|
20240104,134600,437648850,3095,3095,3095,3095,0
|
|
20240104,134500,437648850,3095,3095,3095,3095,1
|
|
20240104,134400,437645755,3090,3090,3090,3090,0
|
|
20240104,134300,437645755,3090,3090,3090,3090,0
|
|
20240104,134200,437645755,3090,3090,3090,3090,0
|
|
20240104,134100,437645755,3090,3090,3090,3090,0
|
|
20240104,134000,437645755,3090,3090,3090,3090,200
|
|
20240104,133900,437027755,3095,3095,3095,3095,33
|
|
20240104,133800,436925620,3080,3080,3080,3080,0
|
|
20240104,133700,436925620,3080,3080,3080,3080,0
|
|
20240104,133600,436925620,3080,3080,3080,3080,0
|
|
20240104,133500,436925620,3080,3080,3080,3080,546
|
|
20240104,133400,435243940,3095,3095,3095,3095,100
|
|
20240104,133300,434934440,3090,3090,3090,3090,400
|
|
20240104,133200,433698440,3090,3090,3090,3090,0
|
|
20240104,133100,433698440,3090,3090,3090,3090,3000
|
|
20240104,133000,424428440,3090,3090,3090,3090,0
|
|
20240104,132900,424428440,3090,3090,3090,3090,0
|
|
20240104,132800,424428440,3090,3090,3090,3090,1
|
|
20240104,132700,424425350,3090,3090,3090,3090,0
|
|
20240104,132600,424425350,3090,3090,3090,3090,0
|
|
20240104,132500,424425350,3090,3090,3090,3090,1
|
|
20240104,132400,424422260,3090,3090,3090,3090,3
|
|
20240104,132300,424412990,3090,3090,3090,3090,0
|
|
20240104,132200,424412990,3090,3090,3090,3090,1
|
|
20240104,132100,424409900,3080,3080,3080,3080,0
|
|
20240104,132000,424409900,3080,3080,3080,3080,144
|
|
20240104,131900,423966380,3090,3090,3090,3090,5
|
|
20240104,131800,423950930,3090,3090,3090,3090,4
|
|
20240104,131700,423938570,3085,3080,3085,3080,126
|
|
20240104,131600,423550085,3080,3080,3080,3080,1
|
|
20240104,131500,423547005,3085,3085,3085,3085,0
|
|
20240104,131400,423547005,3085,3085,3085,3085,1
|
|
20240104,131300,423543920,3080,3080,3080,3080,0
|
|
20240104,131200,423543920,3080,3080,3080,3080,464
|
|
20240104,131100,422114800,3080,3080,3080,3080,0
|
|
20240104,131000,422114800,3080,3080,3080,3080,0
|
|
20240104,130900,422114800,3080,3080,3080,3080,200
|
|
20240104,130800,421498800,3085,3085,3085,3085,0
|
|
20240104,130700,421498800,3085,3085,3085,3085,11
|
|
20240104,130600,421464865,3080,3080,3080,3080,8
|
|
20240104,130500,421440225,3085,3085,3085,3085,0
|
|
20240104,130400,421440225,3085,3085,3085,3085,0
|
|
20240104,130300,421440225,3085,3085,3085,3085,100
|
|
20240104,130200,421131725,3085,3085,3085,3085,0
|
|
20240104,130100,421131725,3085,3085,3085,3085,0
|
|
20240104,130000,421131725,3085,3085,3085,3085,0
|
|
20240104,125900,421131725,3085,3085,3085,3085,12
|
|
20240104,125800,421094705,3085,3085,3085,3085,0
|
|
20240104,125700,421094705,3085,3085,3085,3085,50
|
|
20240104,125600,420940455,3085,3085,3085,3085,0
|
|
20240104,125500,420940455,3085,3085,3085,3085,1
|
|
20240104,125400,420937370,3090,3085,3090,3085,203
|
|
20240104,125300,420311110,3085,3085,3085,3085,36
|
|
20240104,125200,420200050,3085,3085,3085,3085,582
|
|
20240104,125100,418404580,3085,3090,3090,3085,165
|
|
20240104,125000,417895475,3090,3090,3090,3090,20
|
|
20240104,124900,417833675,3090,3090,3090,3090,0
|
|
20240104,124800,417833675,3090,3090,3090,3090,400
|
|
20240104,124700,416597675,3090,3090,3090,3090,10
|
|
20240104,124600,416566775,3085,3085,3085,3085,0
|
|
20240104,124500,416566775,3085,3085,3085,3085,670
|
|
20240104,124400,414499825,3085,3085,3085,3085,100
|
|
20240104,124300,414191325,3085,3085,3085,3085,0
|
|
20240104,124200,414191325,3085,3085,3085,3085,5
|
|
20240104,124100,414175900,3085,3080,3085,3080,354
|
|
20240104,124000,413085420,3080,3080,3080,3080,1
|
|
20240104,123900,413082340,3080,3080,3080,3080,8
|
|
20240104,123800,413057700,3080,3080,3085,3080,312
|
|
20240104,123700,412096735,3080,3080,3080,3080,15
|
|
20240104,123600,412050535,3080,3080,3080,3080,0
|
|
20240104,123500,412050535,3080,3080,3080,3080,0
|
|
20240104,123400,412050535,3080,3080,3080,3080,0
|
|
20240104,123300,412050535,3080,3080,3080,3080,1
|
|
20240104,123200,412047455,3070,3070,3070,3070,417
|
|
20240104,123100,410767265,3080,3080,3080,3080,0
|
|
20240104,123000,410767265,3080,3080,3080,3080,0
|
|
20240104,122900,410767265,3080,3070,3080,3070,213
|
|
20240104,122800,410111325,3070,3070,3070,3070,331
|
|
20240104,122700,409095155,3080,3075,3080,3075,2
|
|
20240104,122600,409089000,3080,3080,3080,3080,1
|
|
20240104,122500,409085920,3075,3075,3075,3075,80
|
|
20240104,122400,408839920,3075,3075,3075,3075,0
|
|
20240104,122300,408839920,3075,3075,3075,3075,6
|
|
20240104,122200,408821470,3080,3080,3080,3080,30
|
|
20240104,122100,408729070,3075,3075,3075,3075,77
|
|
20240104,122000,408492295,3080,3080,3080,3080,0
|
|
20240104,121900,408492295,3080,3080,3080,3080,138
|
|
20240104,121800,408067255,3080,3080,3080,3080,1
|
|
20240104,121700,408064175,3075,3075,3075,3075,0
|
|
20240104,121600,408064175,3075,3075,3075,3075,228
|
|
20240104,121500,407363075,3075,3080,3080,3075,107
|
|
20240104,121400,407034040,3075,3075,3075,3075,1
|
|
20240104,121300,407030965,3075,3075,3075,3075,0
|
|
20240104,121200,407030965,3075,3075,3075,3075,1544
|
|
20240104,121100,402283165,3080,3080,3080,3080,1
|
|
20240104,121000,402280085,3075,3075,3075,3075,0
|
|
20240104,120900,402280085,3075,3075,3075,3075,32
|
|
20240104,120800,402181685,3075,3075,3075,3075,1994
|
|
20240104,120700,396050135,3080,3080,3080,3080,1
|
|
20240104,120600,396047055,3080,3080,3080,3080,45
|
|
20240104,120500,395908455,3080,3080,3080,3080,0
|
|
20240104,120400,395908455,3080,3075,3080,3075,101
|
|
20240104,120300,395597875,3080,3080,3080,3080,63
|
|
20240104,120200,395403835,3080,3080,3080,3080,0
|
|
20240104,120100,395403835,3080,3070,3080,3070,3507
|
|
20240104,120000,384619815,3070,3070,3070,3070,20
|
|
20240104,115900,384558415,3070,3070,3070,3070,34
|
|
20240104,115800,384454035,3070,3070,3070,3070,0
|
|
20240104,115700,384454035,3070,3070,3070,3070,78
|
|
20240104,115600,384214575,3070,3070,3070,3070,0
|
|
20240104,115500,384214575,3070,3070,3070,3070,0
|
|
20240104,115400,384214575,3070,3070,3070,3070,0
|
|
20240104,115300,384214575,3070,3070,3070,3070,0
|
|
20240104,115200,384214575,3070,3070,3070,3070,1
|
|
20240104,115100,384211505,3070,3070,3070,3070,1
|
|
20240104,115000,384208435,3070,3070,3070,3070,170
|
|
20240104,114900,383686535,3055,3065,3065,3055,403
|
|
20240104,114800,382454210,3060,3060,3060,3060,320
|
|
20240104,114700,381475010,3065,3065,3065,3065,13
|
|
20240104,114600,381435165,3065,3065,3065,3065,10
|
|
20240104,114500,381404515,3065,3065,3065,3065,30
|
|
20240104,114400,381312565,3070,3070,3070,3070,0
|
|
20240104,114300,381312565,3070,3070,3070,3070,0
|
|
20240104,114200,381312565,3070,3070,3070,3070,0
|
|
20240104,114100,381312565,3070,3070,3070,3070,0
|
|
20240104,114000,381312565,3070,3070,3070,3070,2989
|
|
20240104,113900,372136335,3070,3070,3070,3070,0
|
|
20240104,113800,372136335,3070,3070,3070,3070,0
|
|
20240104,113700,372136335,3070,3070,3070,3070,48
|
|
20240104,113600,371988975,3075,3075,3075,3075,4
|
|
20240104,113500,371976675,3070,3070,3070,3070,0
|
|
20240104,113400,371976675,3070,3070,3070,3070,0
|
|
20240104,113300,371976675,3070,3070,3070,3070,1700
|
|
20240104,113200,366757675,3070,3070,3070,3070,0
|
|
20240104,113100,366757675,3070,3070,3070,3070,500
|
|
20240104,113000,365222675,3070,3070,3070,3070,0
|
|
20240104,112900,365222675,3070,3070,3070,3070,100
|
|
20240104,112800,364915675,3070,3070,3075,3070,593
|
|
20240104,112700,363094770,3075,3075,3075,3075,1
|
|
20240104,112600,363091695,3075,3075,3075,3075,33
|
|
20240104,112500,362990220,3075,3075,3075,3075,215
|
|
20240104,112400,362329095,3075,3075,3075,3075,0
|
|
20240104,112300,362329095,3075,3070,3075,3070,22
|
|
20240104,112200,362261505,3075,3075,3075,3075,24
|
|
20240104,112100,362187705,3070,3070,3070,3070,150
|
|
20240104,112000,361727205,3055,3055,3055,3055,1401
|
|
20240104,111900,357447150,3055,3065,3065,3055,500
|
|
20240104,111800,355919450,3055,3055,3055,3055,300
|
|
20240104,111700,355002950,3055,3060,3060,3055,1600
|
|
20240104,111600,350111610,3070,3070,3070,3070,1
|
|
20240104,111500,350108540,3070,3070,3070,3070,2
|
|
20240104,111400,350102400,3055,3055,3055,3055,0
|
|
20240104,111300,350102400,3055,3060,3060,3055,970
|
|
20240104,111200,347135580,3055,3055,3055,3055,0
|
|
20240104,111100,347135580,3055,3055,3055,3055,0
|
|
20240104,111000,347135580,3055,3075,3075,3055,771
|
|
20240104,110900,344776250,3075,3070,3075,3070,178
|
|
20240104,110800,344228980,3070,3070,3070,3070,1726
|
|
20240104,110700,338930160,3075,3075,3075,3075,50
|
|
20240104,110600,338776410,3070,3070,3070,3070,1
|
|
20240104,110500,338773340,3080,3080,3080,3080,0
|
|
20240104,110400,338773340,3080,3080,3080,3080,0
|
|
20240104,110300,338773340,3080,3080,3080,3080,0
|
|
20240104,110200,338773340,3080,3080,3080,3080,0
|
|
20240104,110100,338773340,3080,3070,3080,3070,528
|
|
20240104,110000,337152370,3070,3070,3070,3070,200
|
|
20240104,105900,336538370,3070,3070,3070,3070,5
|
|
20240104,105800,336523020,3060,3060,3060,3060,1
|
|
20240104,105700,336519960,3060,3060,3060,3060,208
|
|
20240104,105600,335883480,3070,3055,3070,3055,420
|
|
20240104,105500,334600365,3070,3060,3070,3055,10414
|
|
20240104,105400,302743670,3065,3065,3065,3065,17
|
|
20240104,105300,302691565,3065,3065,3065,3065,574
|
|
20240104,105200,300932255,3065,3065,3065,3065,12
|
|
20240104,105100,300895475,3065,3065,3065,3065,348
|
|
20240104,105000,299828855,3065,3075,3075,3060,9981
|
|
20240104,104900,269203105,3075,3075,3075,3075,358
|
|
20240104,104800,268102255,3075,3075,3075,3075,10
|
|
20240104,104700,268071505,3075,3075,3075,3075,1000
|
|
20240104,104600,264996505,3085,3075,3085,3075,420
|
|
20240104,104500,263704805,3075,3075,3085,3075,3636
|
|
20240104,104400,252522055,3080,3080,3080,3080,98
|
|
20240104,104300,252220215,3080,3080,3080,3080,11
|
|
20240104,104200,252186335,3080,3080,3090,3080,118
|
|
20240104,104100,251822545,3080,3080,3090,3080,205
|
|
20240104,104000,251191125,3080,3080,3080,3080,97
|
|
20240104,103900,250892365,3080,3080,3080,3080,729
|
|
20240104,103800,248647045,3085,3085,3085,3085,96
|
|
20240104,103700,248350885,3085,3085,3085,3085,0
|
|
20240104,103600,248350885,3085,3085,3085,3085,0
|
|
20240104,103500,248350885,3085,3085,3085,3085,500
|
|
20240104,103400,246808385,3090,3090,3090,3090,33
|
|
20240104,103300,246706415,3090,3090,3090,3090,1
|
|
20240104,103200,246703325,3090,3080,3090,3080,406
|
|
20240104,103100,245452775,3080,3080,3080,3080,0
|
|
20240104,103000,245452775,3080,3080,3080,3080,2
|
|
20240104,102900,245446615,3080,3080,3080,3080,689
|
|
20240104,102800,243324495,3090,3090,3090,3090,56
|
|
20240104,102700,243151455,3090,3090,3090,3090,0
|
|
20240104,102600,243151455,3090,3090,3090,3090,54
|
|
20240104,102500,242984595,3090,3090,3090,3090,0
|
|
20240104,102400,242984595,3090,3080,3090,3080,221
|
|
20240104,102300,242303795,3080,3080,3080,3080,1
|
|
20240104,102200,242300715,3080,3075,3080,3075,650
|
|
20240104,102100,240300715,3075,3075,3075,3075,470
|
|
20240104,102000,238855465,3080,3090,3090,3080,109
|
|
20240104,101900,238519735,3090,3090,3090,3090,1
|
|
20240104,101800,238516645,3090,3075,3095,3075,185
|
|
20240104,101700,237947295,3080,3095,3095,3080,2440
|
|
20240104,101600,230432080,3080,3080,3080,3080,50
|
|
20240104,101500,230278080,3080,3080,3080,3075,1087
|
|
20240104,101400,226931730,3080,3080,3080,3080,0
|
|
20240104,101300,226931730,3080,3080,3080,3080,375
|
|
20240104,101200,225776730,3085,3080,3085,3080,2
|
|
20240104,101100,225770565,3080,3080,3080,3080,1775
|
|
20240104,101000,220303565,3085,3085,3085,3085,2146
|
|
20240104,100900,213683155,3090,3090,3090,3090,5343
|
|
20240104,100800,197173285,3095,3095,3095,3095,1138
|
|
20240104,100700,193651175,3100,3090,3100,3090,2125
|
|
20240104,100600,187081705,3090,3090,3090,3090,600
|
|
20240104,100500,185227705,3090,3090,3090,3090,150
|
|
20240104,100400,184764205,3090,3090,3090,3090,0
|
|
20240104,100300,184764205,3090,3100,3100,3090,76
|
|
20240104,100200,184529325,3100,3100,3100,3100,172
|
|
20240104,100100,183996125,3100,3100,3100,3100,14
|
|
20240104,100000,183952725,3100,3100,3100,3100,2
|
|
20240104,095900,183946525,3100,3100,3100,3100,0
|
|
20240104,095800,183946525,3100,3100,3100,3100,5
|
|
20240104,095700,183931025,3100,3095,3100,3095,261
|
|
20240104,095600,183123175,3095,3095,3095,3090,56
|
|
20240104,095500,182950080,3090,3090,3090,3090,50
|
|
20240104,095400,182795580,3095,3095,3095,3095,0
|
|
20240104,095300,182795580,3095,3095,3095,3095,3
|
|
20240104,095200,182786295,3095,3095,3095,3090,3839
|
|
20240104,095100,170912695,3100,3100,3100,3100,3500
|
|
20240104,095000,160062695,3090,3090,3090,3090,4
|
|
20240104,094900,160050335,3100,3100,3100,3100,200
|
|
20240104,094800,159430335,3100,3100,3100,3100,5
|
|
20240104,094700,159414835,3100,3100,3100,3100,32
|
|
20240104,094600,159315635,3100,3100,3100,3100,0
|
|
20240104,094500,159315635,3100,3100,3100,3100,1
|
|
20240104,094400,159312535,3080,3080,3080,3080,0
|
|
20240104,094300,159312535,3080,3080,3080,3080,207
|
|
20240104,094200,158674975,3080,3100,3100,3080,238
|
|
20240104,094100,157940715,3085,3085,3085,3085,33
|
|
20240104,094000,157838910,3080,3100,3100,3080,103
|
|
20240104,093900,157521010,3100,3100,3100,3100,0
|
|
20240104,093800,157521010,3100,3085,3100,3080,494
|
|
20240104,093700,155999400,3080,3080,3080,3080,100
|
|
20240104,093600,155691400,3080,3090,3090,3080,4385
|
|
20240104,093500,142175740,3095,3095,3095,3090,5165
|
|
20240104,093400,126203885,3100,3110,3110,3100,507
|
|
20240104,093300,124631665,3110,3110,3110,3110,10
|
|
20240104,093200,124600565,3110,3110,3110,3110,12
|
|
20240104,093100,124563245,3095,3090,3110,3090,751
|
|
20240104,093000,122239930,3105,3090,3105,3090,1749
|
|
20240104,092900,116818720,3090,3095,3100,3090,834
|
|
20240104,092800,114241395,3105,3105,3105,3095,610
|
|
20240104,092700,112353365,3105,3100,3110,3095,1507
|
|
20240104,092600,107688605,3095,3090,3100,3090,202
|
|
20240104,092500,107063905,3090,3090,3090,3090,10
|
|
20240104,092400,107033005,3085,3095,3100,3085,1142
|
|
20240104,092300,103507825,3090,3100,3100,3090,1289
|
|
20240104,092200,99518665,3100,3110,3115,3095,4058
|
|
20240104,092100,86943260,3110,3110,3110,3110,111
|
|
20240104,092000,86598050,3100,3105,3105,3100,1483
|
|
20240104,091900,82000250,3105,3105,3105,3105,21
|
|
20240104,091800,81935045,3105,3110,3110,3105,3697
|
|
20240104,091700,70455480,3110,3110,3110,3110,3223
|
|
20240104,091600,60431950,3110,3115,3115,3110,1700
|
|
20240104,091500,55136925,3115,3115,3115,3115,750
|
|
20240104,091400,52800675,3125,3125,3125,3125,0
|
|
20240104,091300,52800675,3125,3120,3125,3120,110
|
|
20240104,091200,52457470,3125,3125,3125,3125,0
|
|
20240104,091100,52457470,3125,3125,3125,3120,123
|
|
20240104,091000,52073105,3130,3130,3130,3130,1
|
|
20240104,090900,52069975,3110,3110,3115,3110,1333
|
|
20240104,090800,47921340,3110,3110,3110,3110,50
|
|
20240104,090700,47765840,3115,3115,3115,3115,1
|
|
20240104,090600,47762725,3105,3130,3130,3105,3639
|
|
20240104,090500,36453860,3135,3150,3150,3135,4
|
|
20240104,090400,36441305,3125,3150,3175,3125,808
|
|
20240104,090300,33894395,3150,3130,3155,3110,637
|
|
20240104,090200,31895410,3130,3115,3130,3105,8172
|
|
20240104,090100,6486640,3115,3120,3120,3115,1407
|
|
20240104,090000,2097060,3130,3120,3130,3120,353
|