656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,195300,77494360,3710,3710,3710,3710,591
|
|
20240110,195200,77494360,3710,3710,3710,3710,0
|
|
20240110,195100,77494360,3710,3710,3710,3710,0
|
|
20240110,195000,77494360,3710,3710,3710,3710,0
|
|
20240110,194900,77494360,3710,3710,3710,3710,0
|
|
20240110,194800,77494360,3710,3710,3710,3710,0
|
|
20240110,194700,77494360,3710,3710,3710,3710,0
|
|
20240110,194600,77494360,3710,3710,3710,3710,0
|
|
20240110,194500,77494360,3710,3710,3710,3710,0
|
|
20240110,194400,77494360,3710,3710,3710,3710,0
|
|
20240110,194300,77494360,3710,3710,3710,3710,0
|
|
20240110,194200,77494360,3710,3710,3710,3710,0
|
|
20240110,194100,77494360,3710,3710,3710,3710,0
|
|
20240110,194000,77494360,3710,3710,3710,3710,0
|
|
20240110,193900,77494360,3710,3710,3710,3710,0
|
|
20240110,193800,77494360,3710,3710,3710,3710,0
|
|
20240110,193700,77494360,3710,3710,3710,3710,0
|
|
20240110,193600,77494360,3710,3710,3710,3710,0
|
|
20240110,193500,77494360,3710,3710,3710,3710,0
|
|
20240110,193400,77494360,3710,3710,3710,3710,0
|
|
20240110,193300,77494360,3710,3710,3710,3710,0
|
|
20240110,193200,77494360,3710,3710,3710,3710,0
|
|
20240110,193100,77494360,3710,3710,3710,3710,0
|
|
20240110,193000,77494360,3710,3710,3710,3710,0
|
|
20240110,192900,77494360,3710,3710,3710,3710,0
|
|
20240110,192800,77494360,3710,3710,3710,3710,0
|
|
20240110,192700,77494360,3710,3710,3710,3710,0
|
|
20240110,192600,77494360,3710,3710,3710,3710,0
|
|
20240110,192500,77494360,3710,3710,3710,3710,0
|
|
20240110,192400,77494360,3710,3710,3710,3710,0
|
|
20240110,192300,77494360,3710,3710,3710,3710,591
|
|
20240110,192200,77494360,3710,3710,3710,3710,0
|
|
20240110,192100,77494360,3710,3710,3710,3710,0
|
|
20240110,192000,77494360,3710,3710,3710,3710,0
|
|
20240110,191900,77494360,3710,3710,3710,3710,0
|
|
20240110,191800,77494360,3710,3710,3710,3710,0
|
|
20240110,191700,77494360,3710,3710,3710,3710,0
|
|
20240110,191600,77494360,3710,3710,3710,3710,0
|
|
20240110,191500,77494360,3710,3710,3710,3710,0
|
|
20240110,191400,77494360,3710,3710,3710,3710,0
|
|
20240110,191300,77494360,3710,3710,3710,3710,0
|
|
20240110,191200,77494360,3710,3710,3710,3710,0
|
|
20240110,191100,77494360,3710,3710,3710,3710,0
|
|
20240110,191000,77494360,3710,3710,3710,3710,0
|
|
20240110,190900,77494360,3710,3710,3710,3710,0
|
|
20240110,190800,77494360,3710,3710,3710,3710,0
|
|
20240110,190700,77494360,3710,3710,3710,3710,0
|
|
20240110,190600,77494360,3710,3710,3710,3710,0
|
|
20240110,190500,77494360,3710,3710,3710,3710,0
|
|
20240110,190400,77494360,3710,3710,3710,3710,0
|
|
20240110,190300,77494360,3710,3710,3710,3710,0
|
|
20240110,190200,77494360,3710,3710,3710,3710,0
|
|
20240110,190100,77494360,3710,3710,3710,3710,0
|
|
20240110,190000,77494360,3710,3710,3710,3710,0
|
|
20240110,185900,77494360,3710,3710,3710,3710,0
|
|
20240110,185800,77494360,3710,3710,3710,3710,0
|
|
20240110,185700,77494360,3710,3710,3710,3710,0
|
|
20240110,185600,77494360,3710,3710,3710,3710,0
|
|
20240110,185500,77494360,3710,3710,3710,3710,0
|
|
20240110,185400,77494360,3710,3710,3710,3710,0
|
|
20240110,185300,77494360,3710,3710,3710,3710,591
|
|
20240110,185200,77494360,3710,3710,3710,3710,0
|
|
20240110,185100,77494360,3710,3710,3710,3710,0
|
|
20240110,185000,77494360,3710,3710,3710,3710,0
|
|
20240110,184900,77494360,3710,3710,3710,3710,0
|
|
20240110,184800,77494360,3710,3710,3710,3710,0
|
|
20240110,184700,77494360,3710,3710,3710,3710,0
|
|
20240110,184600,77494360,3710,3710,3710,3710,0
|
|
20240110,184500,77494360,3710,3710,3710,3710,0
|
|
20240110,184400,77494360,3710,3710,3710,3710,0
|
|
20240110,184300,77494360,3710,3710,3710,3710,0
|
|
20240110,184200,77494360,3710,3710,3710,3710,0
|
|
20240110,184100,77494360,3710,3710,3710,3710,0
|
|
20240110,184000,77494360,3710,3710,3710,3710,0
|
|
20240110,183900,77494360,3710,3710,3710,3710,0
|
|
20240110,183800,77494360,3710,3710,3710,3710,0
|
|
20240110,183700,77494360,3710,3710,3710,3710,0
|
|
20240110,183600,77494360,3710,3710,3710,3710,0
|
|
20240110,183500,77494360,3710,3710,3710,3710,0
|
|
20240110,183400,77494360,3710,3710,3710,3710,0
|
|
20240110,183300,77494360,3710,3710,3710,3710,0
|
|
20240110,183200,77494360,3710,3710,3710,3710,0
|
|
20240110,183100,77494360,3710,3710,3710,3710,0
|
|
20240110,183000,77494360,3710,3710,3710,3710,0
|
|
20240110,182900,77494360,3710,3710,3710,3710,0
|
|
20240110,182800,77494360,3710,3710,3710,3710,0
|
|
20240110,182700,77494360,3710,3710,3710,3710,0
|
|
20240110,182600,77494360,3710,3710,3710,3710,0
|
|
20240110,182500,77494360,3710,3710,3710,3710,0
|
|
20240110,182400,77494360,3710,3710,3710,3710,0
|
|
20240110,182300,77494360,3710,3710,3710,3710,591
|
|
20240110,182200,77494360,3710,3710,3710,3710,0
|
|
20240110,182100,77494360,3710,3710,3710,3710,0
|
|
20240110,182000,77494360,3710,3710,3710,3710,0
|
|
20240110,181900,77494360,3710,3710,3710,3710,0
|
|
20240110,181800,77494360,3710,3710,3710,3710,0
|
|
20240110,181700,77494360,3710,3710,3710,3710,0
|
|
20240110,181600,77494360,3710,3710,3710,3710,0
|
|
20240110,181500,77494360,3710,3710,3710,3710,0
|
|
20240110,181400,77494360,3710,3710,3710,3710,0
|
|
20240110,181300,77494360,3710,3710,3710,3710,0
|
|
20240110,181200,77494360,3710,3710,3710,3710,0
|
|
20240110,181100,77494360,3710,3710,3710,3710,0
|
|
20240110,181000,77494360,3710,3710,3710,3710,0
|
|
20240110,180900,77494360,3710,3710,3710,3710,0
|
|
20240110,180800,77494360,3710,3710,3710,3710,0
|
|
20240110,180700,77494360,3710,3710,3710,3710,0
|
|
20240110,180600,77494360,3710,3710,3710,3710,0
|
|
20240110,180500,77494360,3710,3710,3710,3710,0
|
|
20240110,180400,77494360,3710,3710,3710,3710,0
|
|
20240110,180300,77494360,3710,3710,3710,3710,0
|
|
20240110,180200,77494360,3710,3710,3710,3710,0
|
|
20240110,180100,77494360,3710,3710,3710,3710,0
|
|
20240110,180000,77494360,3710,3710,3710,3710,0
|
|
20240110,175900,77494360,3710,3710,3710,3710,0
|
|
20240110,175800,77494360,3710,3710,3710,3710,0
|
|
20240110,175700,77494360,3710,3710,3710,3710,0
|
|
20240110,175600,77494360,3710,3710,3710,3710,0
|
|
20240110,175500,77494360,3710,3710,3710,3710,0
|
|
20240110,175400,77494360,3710,3710,3710,3710,0
|
|
20240110,175300,77494360,3710,3710,3710,3710,591
|
|
20240110,175200,77494360,3710,3710,3710,3710,0
|
|
20240110,175100,77494360,3710,3710,3710,3710,0
|
|
20240110,175000,77494360,3710,3710,3710,3710,0
|
|
20240110,174900,77494360,3710,3710,3710,3710,0
|
|
20240110,174800,77494360,3710,3710,3710,3710,0
|
|
20240110,174700,77494360,3710,3710,3710,3710,0
|
|
20240110,174600,77494360,3710,3710,3710,3710,0
|
|
20240110,174500,77494360,3710,3710,3710,3710,0
|
|
20240110,174400,77494360,3710,3710,3710,3710,0
|
|
20240110,174300,77494360,3710,3710,3710,3710,0
|
|
20240110,174200,77494360,3710,3710,3710,3710,0
|
|
20240110,174100,77494360,3710,3710,3710,3710,0
|
|
20240110,174000,77494360,3710,3710,3710,3710,0
|
|
20240110,173900,77494360,3710,3710,3710,3710,0
|
|
20240110,173800,77494360,3710,3710,3710,3710,0
|
|
20240110,173700,77494360,3710,3710,3710,3710,0
|
|
20240110,173600,77494360,3710,3710,3710,3710,0
|
|
20240110,173500,77494360,3710,3710,3710,3710,0
|
|
20240110,173400,77494360,3710,3710,3710,3710,0
|
|
20240110,173300,77494360,3710,3710,3710,3710,0
|
|
20240110,173200,77494360,3710,3710,3710,3710,0
|
|
20240110,173100,77494360,3710,3710,3710,3710,0
|
|
20240110,173000,77494360,3710,3710,3710,3710,0
|
|
20240110,172900,77494360,3710,3710,3710,3710,0
|
|
20240110,172800,77494360,3710,3710,3710,3710,0
|
|
20240110,172700,77494360,3710,3710,3710,3710,0
|
|
20240110,172600,77494360,3710,3710,3710,3710,0
|
|
20240110,172500,77494360,3710,3710,3710,3710,0
|
|
20240110,172400,77494360,3710,3710,3710,3710,0
|
|
20240110,172300,77494360,3710,3710,3710,3710,591
|
|
20240110,172200,77494360,3710,3710,3710,3710,0
|
|
20240110,172100,77494360,3710,3710,3710,3710,0
|
|
20240110,172000,77494360,3710,3710,3710,3710,0
|
|
20240110,171900,77494360,3710,3710,3710,3710,0
|
|
20240110,171800,77494360,3710,3710,3710,3710,0
|
|
20240110,171700,77494360,3710,3710,3710,3710,0
|
|
20240110,171600,77494360,3710,3710,3710,3710,0
|
|
20240110,171500,77494360,3710,3710,3710,3710,0
|
|
20240110,171400,77494360,3710,3710,3710,3710,0
|
|
20240110,171300,77494360,3710,3710,3710,3710,0
|
|
20240110,171200,77494360,3710,3710,3710,3710,0
|
|
20240110,171100,77494360,3710,3710,3710,3710,0
|
|
20240110,171000,77494360,3710,3710,3710,3710,0
|
|
20240110,170900,77494360,3710,3710,3710,3710,0
|
|
20240110,170800,77494360,3710,3710,3710,3710,0
|
|
20240110,170700,77494360,3710,3710,3710,3710,0
|
|
20240110,170600,77494360,3710,3710,3710,3710,0
|
|
20240110,170500,77494360,3710,3710,3710,3710,0
|
|
20240110,170400,77494360,3710,3710,3710,3710,0
|
|
20240110,170300,77494360,3710,3710,3710,3710,0
|
|
20240110,170200,77494360,3710,3710,3710,3710,0
|
|
20240110,170100,77494360,3710,3710,3710,3710,0
|
|
20240110,170000,77494360,3710,3710,3710,3710,0
|
|
20240110,165900,77494360,3710,3710,3710,3710,0
|
|
20240110,165800,77494360,3710,3710,3710,3710,0
|
|
20240110,165700,77494360,3710,3710,3710,3710,0
|
|
20240110,165600,77494360,3710,3710,3710,3710,0
|
|
20240110,165500,77494360,3710,3710,3710,3710,0
|
|
20240110,165400,77494360,3710,3710,3710,3710,0
|
|
20240110,165300,77494360,3710,3710,3710,3710,591
|
|
20240110,165200,77494360,3710,3710,3710,3710,0
|
|
20240110,165100,77494360,3710,3710,3710,3710,0
|
|
20240110,165000,77494360,3710,3710,3710,3710,0
|
|
20240110,164900,77494360,3710,3710,3710,3710,0
|
|
20240110,164800,77494360,3710,3710,3710,3710,0
|
|
20240110,164700,77494360,3710,3710,3710,3710,0
|
|
20240110,164600,77494360,3710,3710,3710,3710,0
|
|
20240110,164500,77494360,3710,3710,3710,3710,0
|
|
20240110,164400,77494360,3710,3710,3710,3710,0
|
|
20240110,164300,77494360,3710,3710,3710,3710,0
|
|
20240110,164200,77494360,3710,3710,3710,3710,0
|
|
20240110,164100,77494360,3710,3710,3710,3710,0
|
|
20240110,164000,77494360,3710,3710,3710,3710,0
|
|
20240110,163900,77494360,3710,3710,3710,3710,0
|
|
20240110,163800,77494360,3710,3710,3710,3710,0
|
|
20240110,163700,77494360,3710,3710,3710,3710,0
|
|
20240110,163600,77494360,3710,3710,3710,3710,0
|
|
20240110,163500,77494360,3710,3710,3710,3710,0
|
|
20240110,163400,77494360,3710,3710,3710,3710,0
|
|
20240110,163300,77494360,3710,3710,3710,3710,0
|
|
20240110,163200,77494360,3710,3710,3710,3710,0
|
|
20240110,163100,77494360,3710,3710,3710,3710,0
|
|
20240110,163000,77494360,3710,3710,3710,3710,0
|
|
20240110,162900,77494360,3710,3710,3710,3710,0
|
|
20240110,162800,77494360,3710,3710,3710,3710,0
|
|
20240110,162700,77494360,3710,3710,3710,3710,0
|
|
20240110,162600,77494360,3710,3710,3710,3710,0
|
|
20240110,162500,77494360,3710,3710,3710,3710,0
|
|
20240110,162400,77494360,3710,3710,3710,3710,0
|
|
20240110,162300,77494360,3710,3710,3710,3710,591
|
|
20240110,162200,77494360,3710,3710,3710,3710,0
|
|
20240110,162100,77494360,3710,3710,3710,3710,0
|
|
20240110,162000,77494360,3710,3710,3710,3710,0
|
|
20240110,161900,77494360,3710,3710,3710,3710,0
|
|
20240110,161800,77494360,3710,3710,3710,3710,0
|
|
20240110,161700,77494360,3710,3710,3710,3710,0
|
|
20240110,161600,77494360,3710,3710,3710,3710,0
|
|
20240110,161500,77494360,3710,3710,3710,3710,0
|
|
20240110,161400,77494360,3710,3710,3710,3710,0
|
|
20240110,161300,77494360,3710,3710,3710,3710,0
|
|
20240110,161200,77494360,3710,3710,3710,3710,0
|
|
20240110,161100,77494360,3710,3710,3710,3710,0
|
|
20240110,161000,77494360,3710,3710,3710,3710,0
|
|
20240110,160900,77494360,3710,3710,3710,3710,0
|
|
20240110,160800,77494360,3710,3710,3710,3710,0
|
|
20240110,160700,77494360,3710,3710,3710,3710,0
|
|
20240110,160600,77494360,3710,3710,3710,3710,0
|
|
20240110,160500,77494360,3710,3710,3710,3710,0
|
|
20240110,160400,77494360,3710,3710,3710,3710,0
|
|
20240110,160300,77494360,3710,3710,3710,3710,0
|
|
20240110,160200,77494360,3710,3710,3710,3710,0
|
|
20240110,160100,77494360,3710,3710,3710,3710,0
|
|
20240110,160000,77494360,3710,3710,3710,3710,0
|
|
20240110,155900,77494360,3710,3710,3710,3710,0
|
|
20240110,155800,77494360,3710,3710,3710,3710,0
|
|
20240110,155700,77494360,3710,3710,3710,3710,0
|
|
20240110,155600,77494360,3710,3710,3710,3710,0
|
|
20240110,155500,77494360,3710,3710,3710,3710,0
|
|
20240110,155400,77494360,3710,3710,3710,3710,0
|
|
20240110,155300,77494360,3710,3710,3710,3710,591
|
|
20240110,155200,77494360,3710,3710,3710,3710,0
|
|
20240110,155100,77494360,3710,3710,3710,3710,0
|
|
20240110,155000,77494360,3710,3710,3710,3710,0
|
|
20240110,154900,77494360,3710,3710,3710,3710,0
|
|
20240110,154800,77494360,3710,3710,3710,3710,0
|
|
20240110,154700,77494360,3710,3710,3710,3710,0
|
|
20240110,154600,77494360,3710,3710,3710,3710,0
|
|
20240110,154500,77494360,3710,3710,3710,3710,0
|
|
20240110,154400,77494360,3710,3710,3710,3710,0
|
|
20240110,154300,77494360,3710,3710,3710,3710,0
|
|
20240110,154200,77494360,3710,3710,3710,3710,0
|
|
20240110,154100,77494360,3710,3710,3710,3710,0
|
|
20240110,154000,77494360,3710,3710,3710,3710,0
|
|
20240110,153900,77494360,3710,3710,3710,3710,0
|
|
20240110,153800,77494360,3710,3710,3710,3710,0
|
|
20240110,153700,77494360,3710,3710,3710,3710,0
|
|
20240110,153600,77494360,3710,3710,3710,3710,0
|
|
20240110,153500,77494360,3710,3710,3710,3710,0
|
|
20240110,153400,77494360,3710,3710,3710,3710,0
|
|
20240110,153300,77494360,3710,3710,3710,3710,0
|
|
20240110,153200,77494360,3710,3710,3710,3710,0
|
|
20240110,153100,77494360,3710,3710,3710,3710,0
|
|
20240110,153000,77494360,3710,3710,3710,3710,591
|
|
20240110,152900,75301750,3710,3710,3710,3710,0
|
|
20240110,152800,75301750,3710,3710,3710,3710,0
|
|
20240110,152700,75301750,3710,3710,3710,3710,0
|
|
20240110,152600,75301750,3710,3710,3710,3710,0
|
|
20240110,152500,75301750,3710,3710,3710,3710,0
|
|
20240110,152400,75301750,3710,3710,3710,3710,0
|
|
20240110,152300,75301750,3710,3710,3710,3710,0
|
|
20240110,152200,75301750,3710,3710,3710,3710,0
|
|
20240110,152100,75301750,3710,3710,3710,3710,0
|
|
20240110,152000,75301750,3710,3710,3710,3710,0
|
|
20240110,151900,75301750,3710,3710,3710,3710,0
|
|
20240110,151800,75301750,3710,3710,3710,3710,1
|
|
20240110,151700,75298040,3710,3710,3710,3710,828
|
|
20240110,151600,72226160,3720,3730,3730,3720,1311
|
|
20240110,151500,67342770,3720,3720,3720,3720,0
|
|
20240110,151400,67342770,3720,3745,3745,3720,1000
|
|
20240110,151300,63608460,3750,3750,3750,3750,10
|
|
20240110,151200,63570960,3750,3755,3755,3750,124
|
|
20240110,151100,63105950,3755,3755,3755,3755,0
|
|
20240110,151000,63105950,3755,3750,3755,3750,12
|
|
20240110,150900,63060900,3755,3755,3755,3750,131
|
|
20240110,150800,62569000,3755,3750,3755,3750,22
|
|
20240110,150700,62486400,3750,3750,3750,3750,0
|
|
20240110,150600,62486400,3750,3750,3750,3750,0
|
|
20240110,150500,62486400,3750,3750,3750,3750,0
|
|
20240110,150400,62486400,3750,3750,3750,3750,0
|
|
20240110,150300,62486400,3750,3750,3750,3750,162
|
|
20240110,150200,61878900,3755,3755,3755,3755,24
|
|
20240110,150100,61788780,3755,3755,3755,3755,0
|
|
20240110,150000,61788780,3755,3755,3755,3755,10
|
|
20240110,145900,61751230,3760,3765,3765,3755,651
|
|
20240110,145800,59303580,3760,3760,3760,3760,1
|
|
20240110,145700,59299820,3760,3760,3760,3760,0
|
|
20240110,145600,59299820,3760,3760,3760,3760,0
|
|
20240110,145500,59299820,3760,3760,3760,3760,0
|
|
20240110,145400,59299820,3760,3760,3760,3760,0
|
|
20240110,145300,59299820,3760,3760,3760,3760,0
|
|
20240110,145200,59299820,3760,3760,3760,3760,0
|
|
20240110,145100,59299820,3760,3760,3760,3760,0
|
|
20240110,145000,59299820,3760,3760,3760,3760,0
|
|
20240110,144900,59299820,3760,3760,3760,3760,0
|
|
20240110,144800,59299820,3760,3760,3760,3760,0
|
|
20240110,144700,59299820,3760,3760,3760,3760,71
|
|
20240110,144600,59032860,3760,3760,3760,3760,573
|
|
20240110,144500,56878380,3760,3760,3760,3760,0
|
|
20240110,144400,56878380,3760,3760,3760,3760,0
|
|
20240110,144300,56878380,3760,3760,3760,3760,0
|
|
20240110,144200,56878380,3760,3760,3760,3760,0
|
|
20240110,144100,56878380,3760,3760,3760,3760,5
|
|
20240110,144000,56859580,3760,3760,3760,3760,157
|
|
20240110,143900,56269260,3760,3760,3760,3760,50
|
|
20240110,143800,56081260,3770,3770,3770,3770,5
|
|
20240110,143700,56062410,3770,3770,3770,3770,0
|
|
20240110,143600,56062410,3770,3770,3770,3770,0
|
|
20240110,143500,56062410,3770,3770,3770,3770,0
|
|
20240110,143400,56062410,3770,3770,3770,3770,0
|
|
20240110,143300,56062410,3770,3770,3770,3770,0
|
|
20240110,143200,56062410,3770,3770,3770,3770,2
|
|
20240110,143100,56054870,3770,3770,3770,3770,0
|
|
20240110,143000,56054870,3770,3770,3770,3770,0
|
|
20240110,142900,56054870,3770,3770,3770,3770,0
|
|
20240110,142800,56054870,3770,3770,3770,3770,0
|
|
20240110,142700,56054870,3770,3770,3770,3770,0
|
|
20240110,142600,56054870,3770,3770,3770,3770,0
|
|
20240110,142500,56054870,3770,3770,3770,3770,0
|
|
20240110,142400,56054870,3770,3770,3770,3770,1
|
|
20240110,142300,56051100,3755,3760,3760,3755,508
|
|
20240110,142200,54141990,3770,3770,3770,3770,26
|
|
20240110,142100,54043970,3770,3770,3770,3770,0
|
|
20240110,142000,54043970,3770,3770,3770,3770,1
|
|
20240110,141900,54040200,3770,3770,3770,3770,0
|
|
20240110,141800,54040200,3770,3765,3770,3765,477
|
|
20240110,141700,52244165,3770,3770,3770,3770,25
|
|
20240110,141600,52149915,3770,3770,3770,3770,0
|
|
20240110,141500,52149915,3770,3770,3770,3770,0
|
|
20240110,141400,52149915,3770,3770,3770,3770,0
|
|
20240110,141300,52149915,3770,3770,3770,3770,0
|
|
20240110,141200,52149915,3770,3770,3770,3770,0
|
|
20240110,141100,52149915,3770,3770,3770,3770,12
|
|
20240110,141000,52104675,3770,3770,3770,3770,1
|
|
20240110,140900,52100905,3770,3770,3770,3770,0
|
|
20240110,140800,52100905,3770,3770,3770,3770,10
|
|
20240110,140700,52063205,3765,3765,3765,3765,0
|
|
20240110,140600,52063205,3765,3765,3765,3765,0
|
|
20240110,140500,52063205,3765,3765,3765,3765,0
|
|
20240110,140400,52063205,3765,3765,3765,3765,0
|
|
20240110,140300,52063205,3765,3765,3765,3765,0
|
|
20240110,140200,52063205,3765,3765,3765,3765,1
|
|
20240110,140100,52059440,3760,3760,3760,3760,0
|
|
20240110,140000,52059440,3760,3760,3760,3760,0
|
|
20240110,135900,52059440,3760,3760,3760,3760,0
|
|
20240110,135800,52059440,3760,3760,3760,3760,0
|
|
20240110,135700,52059440,3760,3760,3760,3760,0
|
|
20240110,135600,52059440,3760,3760,3760,3760,0
|
|
20240110,135500,52059440,3760,3760,3760,3760,0
|
|
20240110,135400,52059440,3760,3765,3765,3760,274
|
|
20240110,135300,51028760,3775,3775,3775,3775,0
|
|
20240110,135200,51028760,3775,3775,3775,3775,2
|
|
20240110,135100,51021210,3775,3775,3775,3775,2
|
|
20240110,135000,51013660,3765,3765,3765,3765,0
|
|
20240110,134900,51013660,3765,3765,3765,3765,0
|
|
20240110,134800,51013660,3765,3765,3765,3765,0
|
|
20240110,134700,51013660,3765,3765,3765,3765,0
|
|
20240110,134600,51013660,3765,3765,3765,3765,1
|
|
20240110,134500,51009895,3765,3765,3765,3765,0
|
|
20240110,134400,51009895,3765,3765,3765,3765,0
|
|
20240110,134300,51009895,3765,3765,3765,3765,0
|
|
20240110,134200,51009895,3765,3765,3765,3765,0
|
|
20240110,134100,51009895,3765,3765,3765,3765,0
|
|
20240110,134000,51009895,3765,3765,3765,3765,0
|
|
20240110,133900,51009895,3765,3765,3765,3765,0
|
|
20240110,133800,51009895,3765,3765,3765,3765,0
|
|
20240110,133700,51009895,3765,3775,3775,3765,25
|
|
20240110,133600,50915670,3775,3775,3775,3775,0
|
|
20240110,133500,50915670,3775,3775,3775,3775,0
|
|
20240110,133400,50915670,3775,3775,3775,3775,0
|
|
20240110,133300,50915670,3775,3775,3775,3775,0
|
|
20240110,133200,50915670,3775,3775,3775,3770,33
|
|
20240110,133100,50791120,3770,3770,3770,3770,10
|
|
20240110,133000,50753420,3770,3770,3770,3770,5
|
|
20240110,132900,50734570,3765,3765,3765,3765,1
|
|
20240110,132800,50730805,3765,3765,3765,3765,0
|
|
20240110,132700,50730805,3765,3765,3765,3765,0
|
|
20240110,132600,50730805,3765,3765,3765,3765,0
|
|
20240110,132500,50730805,3765,3765,3765,3765,0
|
|
20240110,132400,50730805,3765,3765,3765,3765,0
|
|
20240110,132300,50730805,3765,3765,3765,3765,0
|
|
20240110,132200,50730805,3765,3765,3765,3765,0
|
|
20240110,132100,50730805,3765,3765,3765,3765,1
|
|
20240110,132000,50727040,3765,3765,3765,3765,2
|
|
20240110,131900,50719510,3765,3765,3765,3765,0
|
|
20240110,131800,50719510,3765,3765,3765,3765,5
|
|
20240110,131700,50700685,3765,3765,3765,3765,101
|
|
20240110,131600,50320420,3765,3765,3765,3765,111
|
|
20240110,131500,49902505,3765,3765,3765,3765,0
|
|
20240110,131400,49902505,3765,3765,3765,3765,0
|
|
20240110,131300,49902505,3765,3765,3765,3765,0
|
|
20240110,131200,49902505,3765,3765,3765,3765,0
|
|
20240110,131100,49902505,3765,3765,3765,3765,0
|
|
20240110,131000,49902505,3765,3765,3765,3765,0
|
|
20240110,130900,49902505,3765,3765,3765,3765,0
|
|
20240110,130800,49902505,3765,3765,3765,3765,0
|
|
20240110,130700,49902505,3765,3765,3765,3765,0
|
|
20240110,130600,49902505,3765,3765,3765,3765,0
|
|
20240110,130500,49902505,3765,3765,3765,3765,0
|
|
20240110,130400,49902505,3765,3765,3765,3765,0
|
|
20240110,130300,49902505,3765,3765,3765,3765,0
|
|
20240110,130200,49902505,3765,3765,3765,3765,332
|
|
20240110,130100,48652525,3765,3765,3765,3765,15
|
|
20240110,130000,48596050,3765,3765,3765,3765,10
|
|
20240110,125900,48558400,3765,3765,3765,3765,50
|
|
20240110,125800,48370150,3765,3765,3765,3765,0
|
|
20240110,125700,48370150,3765,3765,3765,3765,0
|
|
20240110,125600,48370150,3765,3765,3765,3765,53
|
|
20240110,125500,48170605,3765,3765,3765,3765,10
|
|
20240110,125400,48132955,3760,3760,3760,3760,0
|
|
20240110,125300,48132955,3760,3760,3760,3760,5
|
|
20240110,125200,48114155,3770,3770,3770,3770,0
|
|
20240110,125100,48114155,3770,3770,3770,3770,0
|
|
20240110,125000,48114155,3770,3770,3770,3770,107
|
|
20240110,124900,47710765,3775,3780,3780,3775,276
|
|
20240110,124800,46667795,3785,3785,3785,3785,0
|
|
20240110,124700,46667795,3785,3785,3785,3785,0
|
|
20240110,124600,46667795,3785,3785,3785,3785,0
|
|
20240110,124500,46667795,3785,3785,3785,3785,10
|
|
20240110,124400,46629945,3785,3785,3785,3785,0
|
|
20240110,124300,46629945,3785,3785,3785,3785,0
|
|
20240110,124200,46629945,3785,3785,3785,3785,0
|
|
20240110,124100,46629945,3785,3785,3785,3785,0
|
|
20240110,124000,46629945,3785,3785,3785,3785,0
|
|
20240110,123900,46629945,3785,3785,3785,3785,0
|
|
20240110,123800,46629945,3785,3785,3785,3785,15
|
|
20240110,123700,46573170,3780,3780,3780,3780,0
|
|
20240110,123600,46573170,3780,3780,3780,3780,0
|
|
20240110,123500,46573170,3780,3780,3780,3780,2
|
|
20240110,123400,46565610,3785,3785,3785,3785,0
|
|
20240110,123300,46565610,3785,3785,3785,3785,0
|
|
20240110,123200,46565610,3785,3785,3785,3785,0
|
|
20240110,123100,46565610,3785,3785,3785,3785,10
|
|
20240110,123000,46527760,3785,3785,3785,3785,0
|
|
20240110,122900,46527760,3785,3785,3785,3785,0
|
|
20240110,122800,46527760,3785,3785,3785,3785,4
|
|
20240110,122700,46512620,3790,3790,3790,3790,0
|
|
20240110,122600,46512620,3790,3790,3790,3790,0
|
|
20240110,122500,46512620,3790,3790,3790,3790,1
|
|
20240110,122400,46508830,3785,3785,3785,3785,0
|
|
20240110,122300,46508830,3785,3785,3785,3785,0
|
|
20240110,122200,46508830,3785,3785,3785,3785,0
|
|
20240110,122100,46508830,3785,3785,3785,3785,0
|
|
20240110,122000,46508830,3785,3785,3785,3785,0
|
|
20240110,121900,46508830,3785,3785,3785,3785,0
|
|
20240110,121800,46508830,3785,3785,3785,3785,0
|
|
20240110,121700,46508830,3785,3785,3785,3785,27
|
|
20240110,121600,46406635,3790,3790,3790,3790,1
|
|
20240110,121500,46402845,3790,3790,3790,3790,0
|
|
20240110,121400,46402845,3790,3790,3790,3790,0
|
|
20240110,121300,46402845,3790,3790,3790,3790,30
|
|
20240110,121200,46289145,3790,3790,3790,3790,5
|
|
20240110,121100,46270195,3790,3790,3790,3790,0
|
|
20240110,121000,46270195,3790,3790,3790,3790,1
|
|
20240110,120900,46266405,3790,3790,3790,3790,5
|
|
20240110,120800,46247455,3790,3790,3790,3790,10
|
|
20240110,120700,46209555,3790,3790,3790,3790,0
|
|
20240110,120600,46209555,3790,3790,3790,3790,0
|
|
20240110,120500,46209555,3790,3790,3790,3790,2
|
|
20240110,120400,46201975,3790,3790,3790,3790,0
|
|
20240110,120300,46201975,3790,3790,3790,3790,0
|
|
20240110,120200,46201975,3790,3790,3790,3790,0
|
|
20240110,120100,46201975,3790,3790,3790,3790,0
|
|
20240110,120000,46201975,3790,3790,3790,3790,65
|
|
20240110,115900,45955625,3790,3790,3790,3790,0
|
|
20240110,115800,45955625,3790,3790,3790,3790,0
|
|
20240110,115700,45955625,3790,3790,3790,3790,55
|
|
20240110,115600,45747175,3790,3790,3790,3790,0
|
|
20240110,115500,45747175,3790,3795,3795,3790,246
|
|
20240110,115400,44814105,3800,3800,3800,3800,0
|
|
20240110,115300,44814105,3800,3800,3800,3800,0
|
|
20240110,115200,44814105,3800,3800,3800,3800,0
|
|
20240110,115100,44814105,3800,3800,3800,3800,0
|
|
20240110,115000,44814105,3800,3800,3800,3800,0
|
|
20240110,114900,44814105,3800,3800,3800,3800,1
|
|
20240110,114800,44810305,3800,3800,3800,3800,2
|
|
20240110,114700,44802705,3810,3810,3810,3810,0
|
|
20240110,114600,44802705,3810,3810,3810,3810,0
|
|
20240110,114500,44802705,3810,3810,3810,3810,0
|
|
20240110,114400,44802705,3810,3810,3810,3810,0
|
|
20240110,114300,44802705,3810,3810,3810,3810,0
|
|
20240110,114200,44802705,3810,3810,3810,3810,0
|
|
20240110,114100,44802705,3810,3810,3810,3810,0
|
|
20240110,114000,44802705,3810,3810,3810,3810,0
|
|
20240110,113900,44802705,3810,3810,3810,3810,0
|
|
20240110,113800,44802705,3810,3810,3810,3810,0
|
|
20240110,113700,44802705,3810,3810,3810,3810,0
|
|
20240110,113600,44802705,3810,3810,3810,3810,0
|
|
20240110,113500,44802705,3810,3810,3810,3810,0
|
|
20240110,113400,44802705,3810,3810,3810,3810,0
|
|
20240110,113300,44802705,3810,3810,3810,3810,0
|
|
20240110,113200,44802705,3810,3810,3810,3810,45
|
|
20240110,113100,44631255,3810,3810,3810,3810,0
|
|
20240110,113000,44631255,3810,3810,3810,3810,0
|
|
20240110,112900,44631255,3810,3810,3810,3810,0
|
|
20240110,112800,44631255,3810,3810,3810,3810,0
|
|
20240110,112700,44631255,3810,3810,3810,3810,0
|
|
20240110,112600,44631255,3810,3810,3810,3810,0
|
|
20240110,112500,44631255,3810,3810,3810,3810,0
|
|
20240110,112400,44631255,3810,3810,3810,3810,0
|
|
20240110,112300,44631255,3810,3810,3810,3810,0
|
|
20240110,112200,44631255,3810,3810,3810,3810,8
|
|
20240110,112100,44600775,3810,3810,3810,3810,0
|
|
20240110,112000,44600775,3810,3810,3810,3810,0
|
|
20240110,111900,44600775,3810,3810,3810,3810,706
|
|
20240110,111800,41910915,3810,3810,3810,3810,369
|
|
20240110,111700,40505025,3815,3815,3815,3815,20
|
|
20240110,111600,40428725,3815,3815,3815,3815,0
|
|
20240110,111500,40428725,3815,3815,3815,3815,0
|
|
20240110,111400,40428725,3815,3815,3815,3815,0
|
|
20240110,111300,40428725,3815,3815,3815,3815,0
|
|
20240110,111200,40428725,3815,3815,3815,3815,0
|
|
20240110,111100,40428725,3815,3815,3815,3815,0
|
|
20240110,111000,40428725,3815,3815,3815,3815,0
|
|
20240110,110900,40428725,3815,3815,3815,3815,0
|
|
20240110,110800,40428725,3815,3815,3815,3815,0
|
|
20240110,110700,40428725,3815,3815,3815,3815,0
|
|
20240110,110600,40428725,3815,3815,3815,3815,0
|
|
20240110,110500,40428725,3815,3815,3815,3815,0
|
|
20240110,110400,40428725,3815,3815,3815,3815,53
|
|
20240110,110300,40226530,3815,3815,3815,3815,0
|
|
20240110,110200,40226530,3815,3815,3815,3815,0
|
|
20240110,110100,40226530,3815,3815,3815,3815,11
|
|
20240110,110000,40184565,3815,3815,3815,3815,0
|
|
20240110,105900,40184565,3815,3815,3815,3815,18
|
|
20240110,105800,40115895,3815,3815,3815,3815,0
|
|
20240110,105700,40115895,3815,3815,3815,3815,18
|
|
20240110,105600,40047225,3815,3815,3815,3815,10
|
|
20240110,105500,40009075,3820,3820,3820,3820,0
|
|
20240110,105400,40009075,3820,3820,3820,3820,0
|
|
20240110,105300,40009075,3820,3820,3820,3820,0
|
|
20240110,105200,40009075,3820,3820,3820,3820,0
|
|
20240110,105100,40009075,3820,3820,3820,3820,0
|
|
20240110,105000,40009075,3820,3820,3820,3820,1
|
|
20240110,104900,40005255,3820,3820,3820,3820,0
|
|
20240110,104800,40005255,3820,3820,3820,3820,0
|
|
20240110,104700,40005255,3820,3820,3820,3820,0
|
|
20240110,104600,40005255,3820,3820,3820,3820,0
|
|
20240110,104500,40005255,3820,3820,3820,3820,0
|
|
20240110,104400,40005255,3820,3820,3820,3820,0
|
|
20240110,104300,40005255,3820,3815,3820,3815,959
|
|
20240110,104200,36342220,3810,3810,3810,3810,836
|
|
20240110,104100,33157060,3810,3805,3810,3805,111
|
|
20240110,104000,32734240,3810,3810,3810,3810,0
|
|
20240110,103900,32734240,3810,3810,3810,3810,0
|
|
20240110,103800,32734240,3810,3805,3810,3805,81
|
|
20240110,103700,32425720,3800,3800,3800,3800,19
|
|
20240110,103600,32353520,3795,3795,3795,3795,0
|
|
20240110,103500,32353520,3795,3795,3795,3795,0
|
|
20240110,103400,32353520,3795,3795,3795,3795,1
|
|
20240110,103300,32349725,3795,3795,3795,3795,0
|
|
20240110,103200,32349725,3795,3795,3795,3795,0
|
|
20240110,103100,32349725,3795,3795,3795,3795,424
|
|
20240110,103000,30740645,3795,3795,3795,3795,100
|
|
20240110,102900,30361145,3795,3795,3795,3795,0
|
|
20240110,102800,30361145,3795,3795,3795,3795,0
|
|
20240110,102700,30361145,3795,3795,3795,3795,0
|
|
20240110,102600,30361145,3795,3795,3795,3795,0
|
|
20240110,102500,30361145,3795,3795,3795,3795,0
|
|
20240110,102400,30361145,3795,3795,3795,3795,0
|
|
20240110,102300,30361145,3795,3805,3805,3795,502
|
|
20240110,102200,28453980,3810,3805,3810,3805,332
|
|
20240110,102100,27189065,3805,3805,3805,3805,0
|
|
20240110,102000,27189065,3805,3805,3805,3805,1
|
|
20240110,101900,27185260,3805,3805,3805,3805,71
|
|
20240110,101800,26915105,3815,3815,3815,3815,0
|
|
20240110,101700,26915105,3815,3815,3815,3815,0
|
|
20240110,101600,26915105,3815,3815,3815,3815,10
|
|
20240110,101500,26876955,3815,3810,3815,3810,20
|
|
20240110,101400,26800750,3805,3805,3805,3805,0
|
|
20240110,101300,26800750,3805,3805,3805,3805,0
|
|
20240110,101200,26800750,3805,3805,3805,3805,0
|
|
20240110,101100,26800750,3805,3805,3805,3805,5
|
|
20240110,101000,26781725,3810,3810,3810,3810,0
|
|
20240110,100900,26781725,3810,3810,3810,3810,0
|
|
20240110,100800,26781725,3810,3810,3810,3810,0
|
|
20240110,100700,26781725,3810,3805,3810,3805,59
|
|
20240110,100600,26556960,3805,3805,3805,3805,0
|
|
20240110,100500,26556960,3805,3805,3805,3805,20
|
|
20240110,100400,26480860,3815,3815,3815,3815,0
|
|
20240110,100300,26480860,3815,3815,3815,3815,0
|
|
20240110,100200,26480860,3815,3815,3815,3815,0
|
|
20240110,100100,26480860,3815,3815,3815,3815,102
|
|
20240110,100000,26091730,3805,3805,3805,3805,0
|
|
20240110,095900,26091730,3805,3805,3805,3805,0
|
|
20240110,095800,26091730,3805,3805,3805,3805,1
|
|
20240110,095700,26087925,3805,3805,3805,3805,7
|
|
20240110,095600,26061290,3800,3805,3805,3800,27
|
|
20240110,095500,25958685,3800,3800,3800,3800,0
|
|
20240110,095400,25958685,3800,3800,3800,3800,0
|
|
20240110,095300,25958685,3800,3800,3800,3800,0
|
|
20240110,095200,25958685,3800,3800,3800,3800,0
|
|
20240110,095100,25958685,3800,3800,3800,3800,0
|
|
20240110,095000,25958685,3800,3800,3800,3800,1
|
|
20240110,094900,25954885,3800,3800,3800,3800,9
|
|
20240110,094800,25920685,3800,3800,3800,3800,0
|
|
20240110,094700,25920685,3800,3800,3800,3800,0
|
|
20240110,094600,25920685,3800,3800,3800,3800,0
|
|
20240110,094500,25920685,3800,3800,3800,3800,0
|
|
20240110,094400,25920685,3800,3800,3800,3800,89
|
|
20240110,094300,25582485,3800,3800,3800,3800,0
|
|
20240110,094200,25582485,3800,3815,3815,3800,63
|
|
20240110,094100,25342935,3820,3820,3820,3820,15
|
|
20240110,094000,25285635,3820,3820,3820,3820,2
|
|
20240110,093900,25277995,3815,3805,3815,3805,149
|
|
20240110,093800,24710870,3800,3800,3800,3800,0
|
|
20240110,093700,24710870,3800,3800,3800,3800,0
|
|
20240110,093600,24710870,3800,3800,3800,3800,0
|
|
20240110,093500,24710870,3800,3800,3800,3800,0
|
|
20240110,093400,24710870,3800,3800,3800,3800,0
|
|
20240110,093300,24710870,3800,3800,3800,3800,0
|
|
20240110,093200,24710870,3800,3800,3800,3800,0
|
|
20240110,093100,24710870,3800,3800,3800,3800,0
|
|
20240110,093000,24710870,3800,3800,3800,3800,181
|
|
20240110,092900,24023070,3800,3800,3800,3800,0
|
|
20240110,092800,24023070,3800,3800,3800,3800,0
|
|
20240110,092700,24023070,3800,3800,3800,3800,1
|
|
20240110,092600,24019270,3800,3800,3800,3800,58
|
|
20240110,092500,23798870,3800,3800,3800,3800,2
|
|
20240110,092400,23791270,3805,3805,3805,3805,0
|
|
20240110,092300,23791270,3805,3805,3805,3805,0
|
|
20240110,092200,23791270,3805,3805,3805,3805,3
|
|
20240110,092100,23779855,3800,3805,3805,3800,682
|
|
20240110,092000,21186550,3800,3805,3805,3800,388
|
|
20240110,091900,19712050,3805,3800,3805,3800,654
|
|
20240110,091800,17224980,3805,3805,3810,3805,714
|
|
20240110,091700,14506495,3805,3805,3805,3805,345
|
|
20240110,091600,13193770,3805,3800,3805,3800,210
|
|
20240110,091500,12395585,3810,3810,3810,3810,0
|
|
20240110,091400,12395585,3810,3810,3810,3810,1
|
|
20240110,091300,12391775,3810,3810,3810,3810,0
|
|
20240110,091200,12391775,3810,3810,3810,3810,333
|
|
20240110,091100,11123045,3815,3815,3815,3815,9
|
|
20240110,091000,11088710,3810,3815,3815,3810,501
|
|
20240110,090900,9177410,3815,3815,3815,3815,173
|
|
20240110,090800,8517415,3825,3830,3830,3815,509
|
|
20240110,090700,6575460,3815,3810,3815,3810,791
|
|
20240110,090600,3561745,3810,3805,3810,3805,2
|
|
20240110,090500,3554130,3800,3800,3800,3800,500
|
|
20240110,090400,1654130,3800,3800,3800,3800,0
|
|
20240110,090300,1654130,3800,3800,3800,3800,0
|
|
20240110,090200,1654130,3800,3800,3800,3800,2
|
|
20240110,090100,1646530,3810,3810,3810,3810,113
|
|
20240110,090000,1216000,3800,3800,3800,3800,320
|