669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200600,375225495,3470,3470,3470,3470,1034
|
|
20240105,200500,375225495,3470,3470,3470,3470,0
|
|
20240105,200400,375225495,3470,3470,3470,3470,0
|
|
20240105,200300,375225495,3470,3470,3470,3470,0
|
|
20240105,200200,375225495,3470,3470,3470,3470,0
|
|
20240105,200100,375225495,3470,3470,3470,3470,0
|
|
20240105,200000,375225495,3470,3470,3470,3470,0
|
|
20240105,195900,375225495,3470,3470,3470,3470,0
|
|
20240105,195800,375225495,3470,3470,3470,3470,0
|
|
20240105,195700,375225495,3470,3470,3470,3470,0
|
|
20240105,195600,375225495,3470,3470,3470,3470,0
|
|
20240105,195500,375225495,3470,3470,3470,3470,0
|
|
20240105,195400,375225495,3470,3470,3470,3470,0
|
|
20240105,195300,375225495,3470,3470,3470,3470,0
|
|
20240105,195200,375225495,3470,3470,3470,3470,0
|
|
20240105,195100,375225495,3470,3470,3470,3470,0
|
|
20240105,195000,375225495,3470,3470,3470,3470,0
|
|
20240105,194900,375225495,3470,3470,3470,3470,0
|
|
20240105,194800,375225495,3470,3470,3470,3470,0
|
|
20240105,194700,375225495,3470,3470,3470,3470,0
|
|
20240105,194600,375225495,3470,3470,3470,3470,0
|
|
20240105,194500,375225495,3470,3470,3470,3470,0
|
|
20240105,194400,375225495,3470,3470,3470,3470,0
|
|
20240105,194300,375225495,3470,3470,3470,3470,0
|
|
20240105,194200,375225495,3470,3470,3470,3470,0
|
|
20240105,194100,375225495,3470,3470,3470,3470,0
|
|
20240105,194000,375225495,3470,3470,3470,3470,0
|
|
20240105,193900,375225495,3470,3470,3470,3470,0
|
|
20240105,193800,375225495,3470,3470,3470,3470,0
|
|
20240105,193700,375225495,3470,3470,3470,3470,0
|
|
20240105,193600,375225495,3470,3470,3470,3470,1034
|
|
20240105,193500,375225495,3470,3470,3470,3470,0
|
|
20240105,193400,375225495,3470,3470,3470,3470,0
|
|
20240105,193300,375225495,3470,3470,3470,3470,0
|
|
20240105,193200,375225495,3470,3470,3470,3470,0
|
|
20240105,193100,375225495,3470,3470,3470,3470,0
|
|
20240105,193000,375225495,3470,3470,3470,3470,0
|
|
20240105,192900,375225495,3470,3470,3470,3470,0
|
|
20240105,192800,375225495,3470,3470,3470,3470,0
|
|
20240105,192700,375225495,3470,3470,3470,3470,0
|
|
20240105,192600,375225495,3470,3470,3470,3470,0
|
|
20240105,192500,375225495,3470,3470,3470,3470,0
|
|
20240105,192400,375225495,3470,3470,3470,3470,0
|
|
20240105,192300,375225495,3470,3470,3470,3470,0
|
|
20240105,192200,375225495,3470,3470,3470,3470,0
|
|
20240105,192100,375225495,3470,3470,3470,3470,0
|
|
20240105,192000,375225495,3470,3470,3470,3470,0
|
|
20240105,191900,375225495,3470,3470,3470,3470,0
|
|
20240105,191800,375225495,3470,3470,3470,3470,0
|
|
20240105,191700,375225495,3470,3470,3470,3470,0
|
|
20240105,191600,375225495,3470,3470,3470,3470,0
|
|
20240105,191500,375225495,3470,3470,3470,3470,0
|
|
20240105,191400,375225495,3470,3470,3470,3470,0
|
|
20240105,191300,375225495,3470,3470,3470,3470,0
|
|
20240105,191200,375225495,3470,3470,3470,3470,0
|
|
20240105,191100,375225495,3470,3470,3470,3470,0
|
|
20240105,191000,375225495,3470,3470,3470,3470,0
|
|
20240105,190900,375225495,3470,3470,3470,3470,0
|
|
20240105,190800,375225495,3470,3470,3470,3470,0
|
|
20240105,190700,375225495,3470,3470,3470,3470,0
|
|
20240105,190600,375225495,3470,3470,3470,3470,1034
|
|
20240105,190500,375225495,3470,3470,3470,3470,0
|
|
20240105,190400,375225495,3470,3470,3470,3470,0
|
|
20240105,190300,375225495,3470,3470,3470,3470,0
|
|
20240105,190200,375225495,3470,3470,3470,3470,0
|
|
20240105,190100,375225495,3470,3470,3470,3470,0
|
|
20240105,190000,375225495,3470,3470,3470,3470,0
|
|
20240105,185900,375225495,3470,3470,3470,3470,0
|
|
20240105,185800,375225495,3470,3470,3470,3470,0
|
|
20240105,185700,375225495,3470,3470,3470,3470,0
|
|
20240105,185600,375225495,3470,3470,3470,3470,0
|
|
20240105,185500,375225495,3470,3470,3470,3470,0
|
|
20240105,185400,375225495,3470,3470,3470,3470,0
|
|
20240105,185300,375225495,3470,3470,3470,3470,0
|
|
20240105,185200,375225495,3470,3470,3470,3470,0
|
|
20240105,185100,375225495,3470,3470,3470,3470,0
|
|
20240105,185000,375225495,3470,3470,3470,3470,0
|
|
20240105,184900,375225495,3470,3470,3470,3470,0
|
|
20240105,184800,375225495,3470,3470,3470,3470,0
|
|
20240105,184700,375225495,3470,3470,3470,3470,0
|
|
20240105,184600,375225495,3470,3470,3470,3470,0
|
|
20240105,184500,375225495,3470,3470,3470,3470,0
|
|
20240105,184400,375225495,3470,3470,3470,3470,0
|
|
20240105,184300,375225495,3470,3470,3470,3470,0
|
|
20240105,184200,375225495,3470,3470,3470,3470,0
|
|
20240105,184100,375225495,3470,3470,3470,3470,0
|
|
20240105,184000,375225495,3470,3470,3470,3470,0
|
|
20240105,183900,375225495,3470,3470,3470,3470,0
|
|
20240105,183800,375225495,3470,3470,3470,3470,0
|
|
20240105,183700,375225495,3470,3470,3470,3470,0
|
|
20240105,183600,375225495,3470,3470,3470,3470,1034
|
|
20240105,183500,375225495,3470,3470,3470,3470,0
|
|
20240105,183400,375225495,3470,3470,3470,3470,0
|
|
20240105,183300,375225495,3470,3470,3470,3470,0
|
|
20240105,183200,375225495,3470,3470,3470,3470,0
|
|
20240105,183100,375225495,3470,3470,3470,3470,0
|
|
20240105,183000,375225495,3470,3470,3470,3470,0
|
|
20240105,182900,375225495,3470,3470,3470,3470,0
|
|
20240105,182800,375225495,3470,3470,3470,3470,0
|
|
20240105,182700,375225495,3470,3470,3470,3470,0
|
|
20240105,182600,375225495,3470,3470,3470,3470,0
|
|
20240105,182500,375225495,3470,3470,3470,3470,0
|
|
20240105,182400,375225495,3470,3470,3470,3470,0
|
|
20240105,182300,375225495,3470,3470,3470,3470,0
|
|
20240105,182200,375225495,3470,3470,3470,3470,0
|
|
20240105,182100,375225495,3470,3470,3470,3470,0
|
|
20240105,182000,375225495,3470,3470,3470,3470,0
|
|
20240105,181900,375225495,3470,3470,3470,3470,0
|
|
20240105,181800,375225495,3470,3470,3470,3470,0
|
|
20240105,181700,375225495,3470,3470,3470,3470,0
|
|
20240105,181600,375225495,3470,3470,3470,3470,0
|
|
20240105,181500,375225495,3470,3470,3470,3470,0
|
|
20240105,181400,375225495,3470,3470,3470,3470,0
|
|
20240105,181300,375225495,3470,3470,3470,3470,0
|
|
20240105,181200,375225495,3470,3470,3470,3470,0
|
|
20240105,181100,375225495,3470,3470,3470,3470,0
|
|
20240105,181000,375225495,3470,3470,3470,3470,0
|
|
20240105,180900,375225495,3470,3470,3470,3470,0
|
|
20240105,180800,375225495,3470,3470,3470,3470,0
|
|
20240105,180700,375225495,3470,3470,3470,3470,0
|
|
20240105,180600,375225495,3470,3470,3470,3470,1034
|
|
20240105,180500,375225495,3470,3470,3470,3470,0
|
|
20240105,180400,375225495,3470,3470,3470,3470,0
|
|
20240105,180300,375225495,3470,3470,3470,3470,0
|
|
20240105,180200,375225495,3470,3470,3470,3470,0
|
|
20240105,180100,375225495,3470,3470,3470,3470,0
|
|
20240105,180000,375225495,3470,3470,3470,3470,0
|
|
20240105,175900,375225495,3470,3470,3470,3470,0
|
|
20240105,175800,375225495,3470,3470,3470,3470,0
|
|
20240105,175700,375225495,3470,3470,3470,3470,0
|
|
20240105,175600,375225495,3470,3470,3470,3470,0
|
|
20240105,175500,375225495,3470,3470,3470,3470,0
|
|
20240105,175400,375225495,3470,3470,3470,3470,0
|
|
20240105,175300,375225495,3470,3470,3470,3470,0
|
|
20240105,175200,375225495,3470,3470,3470,3470,0
|
|
20240105,175100,375225495,3470,3470,3470,3470,0
|
|
20240105,175000,375225495,3470,3470,3470,3470,0
|
|
20240105,174900,375225495,3470,3470,3470,3470,0
|
|
20240105,174800,375225495,3470,3470,3470,3470,0
|
|
20240105,174700,375225495,3470,3470,3470,3470,0
|
|
20240105,174600,375225495,3470,3470,3470,3470,0
|
|
20240105,174500,375225495,3470,3470,3470,3470,0
|
|
20240105,174400,375225495,3470,3470,3470,3470,0
|
|
20240105,174300,375225495,3470,3470,3470,3470,0
|
|
20240105,174200,375225495,3470,3470,3470,3470,0
|
|
20240105,174100,375225495,3470,3470,3470,3470,0
|
|
20240105,174000,375225495,3470,3470,3470,3470,0
|
|
20240105,173900,375225495,3470,3470,3470,3470,0
|
|
20240105,173800,375225495,3470,3470,3470,3470,0
|
|
20240105,173700,375225495,3470,3470,3470,3470,0
|
|
20240105,173600,375225495,3470,3470,3470,3470,1034
|
|
20240105,173500,375225495,3470,3470,3470,3470,0
|
|
20240105,173400,375225495,3470,3470,3470,3470,0
|
|
20240105,173300,375225495,3470,3470,3470,3470,0
|
|
20240105,173200,375225495,3470,3470,3470,3470,0
|
|
20240105,173100,375225495,3470,3470,3470,3470,0
|
|
20240105,173000,375225495,3470,3470,3470,3470,0
|
|
20240105,172900,375225495,3470,3470,3470,3470,0
|
|
20240105,172800,375225495,3470,3470,3470,3470,0
|
|
20240105,172700,375225495,3470,3470,3470,3470,0
|
|
20240105,172600,375225495,3470,3470,3470,3470,0
|
|
20240105,172500,375225495,3470,3470,3470,3470,0
|
|
20240105,172400,375225495,3470,3470,3470,3470,0
|
|
20240105,172300,375225495,3470,3470,3470,3470,0
|
|
20240105,172200,375225495,3470,3470,3470,3470,0
|
|
20240105,172100,375225495,3470,3470,3470,3470,0
|
|
20240105,172000,375225495,3470,3470,3470,3470,0
|
|
20240105,171900,375225495,3470,3470,3470,3470,0
|
|
20240105,171800,375225495,3470,3470,3470,3470,0
|
|
20240105,171700,375225495,3470,3470,3470,3470,0
|
|
20240105,171600,375225495,3470,3470,3470,3470,0
|
|
20240105,171500,375225495,3470,3470,3470,3470,0
|
|
20240105,171400,375225495,3470,3470,3470,3470,0
|
|
20240105,171300,375225495,3470,3470,3470,3470,0
|
|
20240105,171200,375225495,3470,3470,3470,3470,0
|
|
20240105,171100,375225495,3470,3470,3470,3470,0
|
|
20240105,171000,375225495,3470,3470,3470,3470,0
|
|
20240105,170900,375225495,3470,3470,3470,3470,0
|
|
20240105,170800,375225495,3470,3470,3470,3470,0
|
|
20240105,170700,375225495,3470,3470,3470,3470,0
|
|
20240105,170600,375225495,3470,3470,3470,3470,1034
|
|
20240105,170500,375225495,3470,3470,3470,3470,0
|
|
20240105,170400,375225495,3470,3470,3470,3470,0
|
|
20240105,170300,375225495,3470,3470,3470,3470,0
|
|
20240105,170200,375225495,3470,3470,3470,3470,0
|
|
20240105,170100,375225495,3470,3470,3470,3470,0
|
|
20240105,170000,375225495,3470,3470,3470,3470,0
|
|
20240105,165900,375225495,3470,3470,3470,3470,0
|
|
20240105,165800,375225495,3470,3470,3470,3470,0
|
|
20240105,165700,375225495,3470,3470,3470,3470,0
|
|
20240105,165600,375225495,3470,3470,3470,3470,0
|
|
20240105,165500,375225495,3470,3470,3470,3470,0
|
|
20240105,165400,375225495,3470,3470,3470,3470,0
|
|
20240105,165300,375225495,3470,3470,3470,3470,0
|
|
20240105,165200,375225495,3470,3470,3470,3470,0
|
|
20240105,165100,375225495,3470,3470,3470,3470,0
|
|
20240105,165000,375225495,3470,3470,3470,3470,0
|
|
20240105,164900,375225495,3470,3470,3470,3470,0
|
|
20240105,164800,375225495,3470,3470,3470,3470,0
|
|
20240105,164700,375225495,3470,3470,3470,3470,0
|
|
20240105,164600,375225495,3470,3470,3470,3470,0
|
|
20240105,164500,375225495,3470,3470,3470,3470,0
|
|
20240105,164400,375225495,3470,3470,3470,3470,0
|
|
20240105,164300,375225495,3470,3470,3470,3470,0
|
|
20240105,164200,375225495,3470,3470,3470,3470,0
|
|
20240105,164100,375225495,3470,3470,3470,3470,0
|
|
20240105,164000,375225495,3470,3470,3470,3470,0
|
|
20240105,163900,375225495,3470,3470,3470,3470,0
|
|
20240105,163800,375225495,3470,3470,3470,3470,0
|
|
20240105,163700,375225495,3470,3470,3470,3470,0
|
|
20240105,163600,375225495,3470,3470,3470,3470,1034
|
|
20240105,163500,375225495,3470,3470,3470,3470,0
|
|
20240105,163400,375225495,3470,3470,3470,3470,0
|
|
20240105,163300,375225495,3470,3470,3470,3470,0
|
|
20240105,163200,375225495,3470,3470,3470,3470,0
|
|
20240105,163100,375225495,3470,3470,3470,3470,0
|
|
20240105,163000,375225495,3470,3470,3470,3470,0
|
|
20240105,162900,375225495,3470,3470,3470,3470,0
|
|
20240105,162800,375225495,3470,3470,3470,3470,0
|
|
20240105,162700,375225495,3470,3470,3470,3470,0
|
|
20240105,162600,375225495,3470,3470,3470,3470,0
|
|
20240105,162500,375225495,3470,3470,3470,3470,0
|
|
20240105,162400,375225495,3470,3470,3470,3470,0
|
|
20240105,162300,375225495,3470,3470,3470,3470,0
|
|
20240105,162200,375225495,3470,3470,3470,3470,0
|
|
20240105,162100,375225495,3470,3470,3470,3470,0
|
|
20240105,162000,375225495,3470,3470,3470,3470,0
|
|
20240105,161900,375225495,3470,3470,3470,3470,0
|
|
20240105,161800,375225495,3470,3470,3470,3470,0
|
|
20240105,161700,375225495,3470,3470,3470,3470,0
|
|
20240105,161600,375225495,3470,3470,3470,3470,0
|
|
20240105,161500,375225495,3470,3470,3470,3470,0
|
|
20240105,161400,375225495,3470,3470,3470,3470,0
|
|
20240105,161300,375225495,3470,3470,3470,3470,0
|
|
20240105,161200,375225495,3470,3470,3470,3470,0
|
|
20240105,161100,375225495,3470,3470,3470,3470,0
|
|
20240105,161000,375225495,3470,3470,3470,3470,0
|
|
20240105,160900,375225495,3470,3470,3470,3470,0
|
|
20240105,160800,375225495,3470,3470,3470,3470,0
|
|
20240105,160700,375225495,3470,3470,3470,3470,0
|
|
20240105,160600,375225495,3470,3470,3470,3470,1034
|
|
20240105,160500,375225495,3470,3470,3470,3470,0
|
|
20240105,160400,375225495,3470,3470,3470,3470,0
|
|
20240105,160300,375225495,3470,3470,3470,3470,0
|
|
20240105,160200,375225495,3470,3470,3470,3470,0
|
|
20240105,160100,375225495,3470,3470,3470,3470,0
|
|
20240105,160000,375225495,3470,3470,3470,3470,0
|
|
20240105,155900,375225495,3470,3470,3470,3470,0
|
|
20240105,155800,375225495,3470,3470,3470,3470,0
|
|
20240105,155700,375225495,3470,3470,3470,3470,0
|
|
20240105,155600,375225495,3470,3470,3470,3470,0
|
|
20240105,155500,375225495,3470,3470,3470,3470,0
|
|
20240105,155400,375225495,3470,3470,3470,3470,0
|
|
20240105,155300,375225495,3470,3470,3470,3470,0
|
|
20240105,155200,375225495,3470,3470,3470,3470,0
|
|
20240105,155100,375225495,3470,3470,3470,3470,0
|
|
20240105,155000,375225495,3470,3470,3470,3470,0
|
|
20240105,154900,375225495,3470,3470,3470,3470,0
|
|
20240105,154800,375225495,3470,3470,3470,3470,0
|
|
20240105,154700,375225495,3470,3470,3470,3470,0
|
|
20240105,154600,375225495,3470,3470,3470,3470,0
|
|
20240105,154500,375225495,3470,3470,3470,3470,0
|
|
20240105,154400,375225495,3470,3470,3470,3470,0
|
|
20240105,154300,375225495,3470,3470,3470,3470,0
|
|
20240105,154200,375225495,3470,3470,3470,3470,0
|
|
20240105,154100,375225495,3470,3470,3470,3470,0
|
|
20240105,154000,375225495,3470,3470,3470,3470,0
|
|
20240105,153900,375225495,3470,3470,3470,3470,0
|
|
20240105,153800,375225495,3470,3470,3470,3470,0
|
|
20240105,153700,375225495,3470,3470,3470,3470,0
|
|
20240105,153600,375225495,3470,3470,3470,3470,1034
|
|
20240105,153500,375225495,3470,3470,3470,3470,0
|
|
20240105,153400,375225495,3470,3470,3470,3470,0
|
|
20240105,153300,375225495,3470,3470,3470,3470,0
|
|
20240105,153200,375225495,3470,3470,3470,3470,0
|
|
20240105,153100,375225495,3470,3470,3470,3470,0
|
|
20240105,153000,375225495,3470,3470,3470,3470,1034
|
|
20240105,152900,371637515,3470,3470,3470,3470,0
|
|
20240105,152800,371637515,3470,3470,3470,3470,0
|
|
20240105,152700,371637515,3470,3470,3470,3470,0
|
|
20240105,152600,371637515,3470,3470,3470,3470,0
|
|
20240105,152500,371637515,3470,3470,3470,3470,0
|
|
20240105,152400,371637515,3470,3470,3470,3470,0
|
|
20240105,152300,371637515,3470,3470,3470,3470,0
|
|
20240105,152200,371637515,3470,3470,3470,3470,0
|
|
20240105,152100,371637515,3470,3470,3470,3470,0
|
|
20240105,152000,371637515,3470,3470,3470,3470,0
|
|
20240105,151900,371637515,3470,3475,3475,3470,242
|
|
20240105,151800,370797505,3475,3475,3475,3475,0
|
|
20240105,151700,370797505,3475,3480,3480,3475,190
|
|
20240105,151600,370136570,3480,3480,3480,3480,0
|
|
20240105,151500,370136570,3480,3480,3480,3480,7
|
|
20240105,151400,370112210,3475,3480,3495,3475,431
|
|
20240105,151300,368612925,3475,3480,3480,3475,29
|
|
20240105,151200,368512010,3475,3480,3480,3475,30
|
|
20240105,151100,368407615,3475,3480,3480,3475,49
|
|
20240105,151000,368237145,3480,3480,3480,3475,331
|
|
20240105,150900,367085615,3480,3480,3480,3480,0
|
|
20240105,150800,367085615,3480,3465,3480,3465,93
|
|
20240105,150700,366762275,3465,3480,3480,3465,1286
|
|
20240105,150600,362306135,3480,3465,3480,3465,800
|
|
20240105,150500,359528135,3470,3470,3470,3470,0
|
|
20240105,150400,359528135,3470,3480,3480,3470,990
|
|
20240105,150300,356089505,3480,3480,3480,3480,0
|
|
20240105,150200,356089505,3480,3480,3480,3480,0
|
|
20240105,150100,356089505,3480,3490,3490,3480,1344
|
|
20240105,150000,351402120,3500,3490,3500,3490,268
|
|
20240105,145900,350466780,3490,3490,3490,3490,4
|
|
20240105,145800,350452820,3490,3490,3490,3490,30
|
|
20240105,145700,350348120,3490,3490,3490,3490,0
|
|
20240105,145600,350348120,3490,3490,3490,3490,0
|
|
20240105,145500,350348120,3490,3485,3500,3485,511
|
|
20240105,145400,348561730,3495,3495,3495,3495,81
|
|
20240105,145300,348278635,3485,3485,3485,3485,0
|
|
20240105,145200,348278635,3485,3485,3485,3485,0
|
|
20240105,145100,348278635,3485,3485,3485,3485,0
|
|
20240105,145000,348278635,3485,3485,3485,3485,70
|
|
20240105,144900,348034685,3470,3485,3485,3470,265
|
|
20240105,144800,347113955,3480,3480,3480,3480,1
|
|
20240105,144700,347110475,3480,3480,3480,3480,10
|
|
20240105,144600,347075675,3480,3480,3480,3480,43
|
|
20240105,144500,346926035,3480,3480,3480,3480,2
|
|
20240105,144400,346919075,3480,3480,3480,3480,0
|
|
20240105,144300,346919075,3480,3480,3480,3480,1
|
|
20240105,144200,346915595,3480,3480,3480,3480,0
|
|
20240105,144100,346915595,3480,3480,3480,3480,154
|
|
20240105,144000,346379675,3480,3480,3480,3480,0
|
|
20240105,143900,346379675,3480,3480,3480,3480,201
|
|
20240105,143800,345680195,3475,3475,3475,3475,231
|
|
20240105,143700,344877470,3475,3470,3475,3465,328
|
|
20240105,143600,343740450,3470,3470,3470,3470,168
|
|
20240105,143500,343157490,3470,3470,3470,3470,446
|
|
20240105,143400,341609870,3470,3470,3470,3470,45
|
|
20240105,143300,341453720,3470,3470,3470,3470,159
|
|
20240105,143200,340901990,3475,3475,3475,3475,0
|
|
20240105,143100,340901990,3475,3465,3475,3465,6
|
|
20240105,143000,340881185,3465,3465,3465,3465,5
|
|
20240105,142900,340863860,3470,3470,3470,3470,60
|
|
20240105,142800,340655660,3475,3475,3475,3475,36
|
|
20240105,142700,340530560,3475,3490,3490,3475,54
|
|
20240105,142600,340342850,3475,3475,3475,3475,87
|
|
20240105,142500,340040525,3490,3490,3490,3490,0
|
|
20240105,142400,340040525,3490,3490,3490,3490,0
|
|
20240105,142300,340040525,3490,3495,3495,3480,19
|
|
20240105,142200,339974235,3465,3465,3465,3465,3
|
|
20240105,142100,339963840,3500,3480,3500,3480,100
|
|
20240105,142000,339614885,3455,3470,3470,3455,835
|
|
20240105,141900,336727265,3475,3475,3475,3475,1084
|
|
20240105,141800,332960365,3480,3480,3480,3480,290
|
|
20240105,141700,331951165,3480,3480,3480,3480,0
|
|
20240105,141600,331951165,3480,3480,3480,3480,6
|
|
20240105,141500,331930285,3495,3495,3495,3495,0
|
|
20240105,141400,331930285,3495,3495,3495,3495,0
|
|
20240105,141300,331930285,3495,3495,3495,3495,0
|
|
20240105,141200,331930285,3495,3495,3495,3495,0
|
|
20240105,141100,331930285,3495,3495,3495,3490,41
|
|
20240105,141000,331786995,3490,3480,3495,3480,508
|
|
20240105,140900,330014100,3480,3480,3480,3480,0
|
|
20240105,140800,330014100,3480,3480,3480,3480,130
|
|
20240105,140700,329561700,3480,3470,3480,3470,1520
|
|
20240105,140600,324277840,3465,3470,3470,3465,53
|
|
20240105,140500,324094005,3465,3465,3465,3465,0
|
|
20240105,140400,324094005,3465,3465,3465,3465,10
|
|
20240105,140300,324059355,3470,3470,3470,3470,0
|
|
20240105,140200,324059355,3470,3470,3470,3470,3
|
|
20240105,140100,324048945,3455,3455,3455,3455,0
|
|
20240105,140000,324048945,3455,3465,3465,3455,484
|
|
20240105,135900,322374495,3490,3495,3495,3490,8
|
|
20240105,135800,322346550,3495,3495,3495,3465,502
|
|
20240105,135700,320607060,3460,3490,3500,3450,11037
|
|
20240105,135600,282367740,3490,3490,3490,3490,20
|
|
20240105,135500,282297940,3490,3490,3490,3490,71
|
|
20240105,135400,282050150,3490,3490,3490,3490,129
|
|
20240105,135300,281599940,3490,3490,3490,3490,0
|
|
20240105,135200,281599940,3490,3500,3500,3490,103
|
|
20240105,135100,281240440,3500,3500,3500,3500,0
|
|
20240105,135000,281240440,3500,3500,3500,3500,1
|
|
20240105,134900,281236940,3500,3500,3500,3500,1
|
|
20240105,134800,281233440,3485,3500,3500,3485,93
|
|
20240105,134700,280908940,3510,3510,3510,3510,0
|
|
20240105,134600,280908940,3510,3510,3510,3510,0
|
|
20240105,134500,280908940,3510,3510,3510,3510,5
|
|
20240105,134400,280891390,3510,3500,3510,3500,203
|
|
20240105,134300,280180780,3500,3500,3500,3500,200
|
|
20240105,134200,279480780,3480,3480,3480,3480,0
|
|
20240105,134100,279480780,3480,3480,3480,3480,0
|
|
20240105,134000,279480780,3480,3480,3480,3480,2
|
|
20240105,133900,279473820,3480,3485,3485,3480,410
|
|
20240105,133800,278046980,3485,3485,3485,3485,552
|
|
20240105,133700,276123260,3490,3500,3500,3490,52
|
|
20240105,133600,275941680,3500,3500,3500,3500,4
|
|
20240105,133500,275927680,3500,3500,3500,3500,5
|
|
20240105,133400,275910180,3500,3500,3500,3500,3
|
|
20240105,133300,275899680,3500,3505,3515,3500,69
|
|
20240105,133200,275658045,3500,3500,3500,3500,344
|
|
20240105,133100,274454045,3500,3500,3500,3500,0
|
|
20240105,133000,274454045,3500,3500,3500,3500,57
|
|
20240105,132900,274254545,3485,3485,3485,3485,0
|
|
20240105,132800,274254545,3485,3485,3485,3485,326
|
|
20240105,132700,273118435,3485,3485,3485,3485,0
|
|
20240105,132600,273118435,3485,3490,3490,3485,200
|
|
20240105,132500,272421430,3500,3500,3500,3500,15
|
|
20240105,132400,272368930,3485,3485,3485,3485,57
|
|
20240105,132300,272170285,3485,3485,3485,3485,0
|
|
20240105,132200,272170285,3485,3490,3490,3485,739
|
|
20240105,132100,269592910,3490,3490,3490,3490,200
|
|
20240105,132000,268894910,3490,3490,3490,3490,50
|
|
20240105,131900,268720410,3500,3490,3500,3490,202
|
|
20240105,131800,268015410,3490,3500,3500,3490,1005
|
|
20240105,131700,264504105,3515,3515,3515,3515,4
|
|
20240105,131600,264490045,3505,3505,3505,3505,53
|
|
20240105,131500,264304280,3505,3515,3515,3505,148
|
|
20240105,131400,263785530,3510,3510,3510,3510,100
|
|
20240105,131300,263434530,3505,3505,3505,3505,0
|
|
20240105,131200,263434530,3505,3505,3505,3505,0
|
|
20240105,131100,263434530,3505,3510,3510,3505,165
|
|
20240105,131000,262856125,3520,3520,3520,3520,68
|
|
20240105,130900,262616765,3520,3520,3520,3520,353
|
|
20240105,130800,261374205,3510,3520,3520,3510,15
|
|
20240105,130700,261321505,3510,3510,3510,3510,0
|
|
20240105,130600,261321505,3510,3510,3510,3510,5
|
|
20240105,130500,261303955,3515,3515,3515,3515,208
|
|
20240105,130400,260572835,3515,3515,3515,3515,300
|
|
20240105,130300,259518335,3515,3515,3515,3515,23
|
|
20240105,130200,259437490,3515,3515,3515,3515,20
|
|
20240105,130100,259367190,3515,3515,3515,3515,200
|
|
20240105,130000,258664190,3515,3515,3515,3515,10
|
|
20240105,125900,258629040,3515,3505,3515,3505,8
|
|
20240105,125800,258600960,3520,3520,3520,3520,0
|
|
20240105,125700,258600960,3520,3520,3520,3520,3
|
|
20240105,125600,258590400,3500,3510,3510,3500,276
|
|
20240105,125500,257624300,3515,3520,3520,3515,90
|
|
20240105,125400,257307620,3520,3520,3520,3520,1
|
|
20240105,125300,257304100,3520,3520,3520,3520,0
|
|
20240105,125200,257304100,3520,3520,3520,3520,3
|
|
20240105,125100,257293540,3515,3515,3515,3515,32
|
|
20240105,125000,257181060,3515,3515,3515,3515,0
|
|
20240105,124900,257181060,3515,3515,3515,3515,50
|
|
20240105,124800,257005310,3515,3515,3515,3515,30
|
|
20240105,124700,256899860,3515,3510,3515,3500,242
|
|
20240105,124600,256050520,3510,3510,3510,3510,10
|
|
20240105,124500,256015420,3510,3510,3510,3510,0
|
|
20240105,124400,256015420,3510,3510,3510,3510,31
|
|
20240105,124300,255906610,3510,3510,3510,3510,0
|
|
20240105,124200,255906610,3510,3510,3510,3510,40
|
|
20240105,124100,255766210,3510,3510,3510,3510,209
|
|
20240105,124000,255032620,3510,3510,3510,3510,0
|
|
20240105,123900,255032620,3510,3510,3510,3510,0
|
|
20240105,123800,255032620,3510,3510,3510,3510,100
|
|
20240105,123700,254681620,3510,3510,3510,3510,350
|
|
20240105,123600,253453120,3510,3510,3510,3510,10
|
|
20240105,123500,253418020,3510,3510,3510,3510,151
|
|
20240105,123400,252888010,3510,3510,3510,3510,250
|
|
20240105,123300,252010510,3510,3510,3510,3510,115
|
|
20240105,123200,251606860,3510,3490,3510,3490,5290
|
|
20240105,123100,233118080,3490,3490,3490,3490,14
|
|
20240105,123000,233069220,3485,3485,3485,3485,0
|
|
20240105,122900,233069220,3485,3485,3485,3485,234
|
|
20240105,122800,232253730,3485,3485,3485,3485,300
|
|
20240105,122700,231208230,3480,3480,3480,3480,155
|
|
20240105,122600,230668830,3480,3480,3480,3480,0
|
|
20240105,122500,230668830,3480,3480,3480,3480,0
|
|
20240105,122400,230668830,3480,3480,3480,3480,0
|
|
20240105,122300,230668830,3480,3485,3485,3480,303
|
|
20240105,122200,229614375,3480,3480,3480,3480,10
|
|
20240105,122100,229579575,3485,3485,3485,3485,0
|
|
20240105,122000,229579575,3485,3485,3485,3485,0
|
|
20240105,121900,229579575,3485,3485,3485,3485,0
|
|
20240105,121800,229579575,3485,3485,3485,3485,0
|
|
20240105,121700,229579575,3485,3485,3485,3485,0
|
|
20240105,121600,229579575,3485,3475,3485,3475,765
|
|
20240105,121500,226920520,3470,3470,3470,3470,0
|
|
20240105,121400,226920520,3470,3475,3475,3470,92
|
|
20240105,121300,226601110,3475,3470,3475,3470,314
|
|
20240105,121200,225511460,3470,3475,3475,3470,284
|
|
20240105,121100,224525975,3470,3475,3475,3470,230
|
|
20240105,121000,223726915,3485,3480,3485,3480,1644
|
|
20240105,120900,218005000,3475,3475,3475,3475,0
|
|
20240105,120800,218005000,3475,3480,3480,3475,20
|
|
20240105,120700,217935490,3480,3480,3480,3480,50
|
|
20240105,120600,217761490,3480,3480,3480,3480,0
|
|
20240105,120500,217761490,3480,3480,3480,3480,0
|
|
20240105,120400,217761490,3480,3475,3480,3470,251
|
|
20240105,120300,216890165,3475,3475,3475,3475,303
|
|
20240105,120200,215837240,3475,3475,3475,3475,6
|
|
20240105,120100,215816390,3470,3470,3470,3470,0
|
|
20240105,120000,215816390,3470,3470,3470,3470,0
|
|
20240105,115900,215816390,3470,3475,3475,3470,406
|
|
20240105,115800,214407565,3475,3475,3475,3475,10
|
|
20240105,115700,214372815,3475,3475,3475,3475,0
|
|
20240105,115600,214372815,3475,3475,3475,3475,3
|
|
20240105,115500,214362390,3475,3475,3475,3475,0
|
|
20240105,115400,214362390,3475,3475,3475,3475,225
|
|
20240105,115300,213580515,3475,3475,3475,3475,0
|
|
20240105,115200,213580515,3475,3475,3475,3475,500
|
|
20240105,115100,211843015,3475,3475,3475,3475,0
|
|
20240105,115000,211843015,3475,3480,3480,3475,125
|
|
20240105,114900,211408140,3475,3475,3475,3475,0
|
|
20240105,114800,211408140,3475,3475,3475,3475,0
|
|
20240105,114700,211408140,3475,3480,3480,3475,30
|
|
20240105,114600,211303815,3480,3480,3480,3480,0
|
|
20240105,114500,211303815,3480,3480,3480,3480,1
|
|
20240105,114400,211300335,3475,3475,3475,3475,111
|
|
20240105,114300,210914610,3480,3480,3480,3480,50
|
|
20240105,114200,210740610,3480,3480,3480,3480,0
|
|
20240105,114100,210740610,3480,3480,3480,3480,14
|
|
20240105,114000,210691890,3480,3480,3480,3480,86
|
|
20240105,113900,210392610,3480,3480,3480,3480,101
|
|
20240105,113800,210041130,3475,3475,3475,3475,204
|
|
20240105,113700,209332230,3475,3475,3475,3475,2
|
|
20240105,113600,209325280,3475,3480,3480,3475,340
|
|
20240105,113500,208143730,3480,3480,3480,3480,300
|
|
20240105,113400,207099730,3475,3475,3475,3475,0
|
|
20240105,113300,207099730,3475,3480,3480,3475,27
|
|
20240105,113200,207005895,3475,3475,3475,3475,122
|
|
20240105,113100,206581945,3475,3475,3475,3475,0
|
|
20240105,113000,206581945,3475,3475,3475,3475,0
|
|
20240105,112900,206581945,3475,3475,3475,3475,0
|
|
20240105,112800,206581945,3475,3475,3475,3475,0
|
|
20240105,112700,206581945,3475,3475,3475,3475,293
|
|
20240105,112600,205563770,3475,3475,3475,3475,2000
|
|
20240105,112500,198613770,3465,3465,3465,3465,0
|
|
20240105,112400,198613770,3465,3465,3465,3465,35
|
|
20240105,112300,198492495,3465,3465,3465,3465,0
|
|
20240105,112200,198492495,3465,3465,3465,3465,1
|
|
20240105,112100,198489030,3465,3475,3475,3465,1140
|
|
20240105,112000,194528930,3475,3475,3475,3475,0
|
|
20240105,111900,194528930,3475,3475,3475,3475,0
|
|
20240105,111800,194528930,3475,3475,3475,3475,0
|
|
20240105,111700,194528930,3475,3475,3475,3475,0
|
|
20240105,111600,194528930,3475,3475,3475,3475,0
|
|
20240105,111500,194528930,3475,3475,3475,3475,28
|
|
20240105,111400,194431630,3465,3465,3465,3465,100
|
|
20240105,111300,194085130,3465,3465,3465,3465,270
|
|
20240105,111200,193149580,3465,3465,3465,3465,330
|
|
20240105,111100,192006130,3465,3465,3465,3465,170
|
|
20240105,111000,191417080,3465,3465,3465,3465,145
|
|
20240105,110900,190914655,3465,3465,3465,3465,0
|
|
20240105,110800,190914655,3465,3465,3465,3465,10
|
|
20240105,110700,190880005,3460,3460,3460,3460,3
|
|
20240105,110600,190869625,3465,3465,3465,3465,0
|
|
20240105,110500,190869625,3465,3465,3465,3465,60
|
|
20240105,110400,190661725,3465,3465,3465,3465,0
|
|
20240105,110300,190661725,3465,3465,3465,3465,1
|
|
20240105,110200,190658260,3465,3465,3465,3465,50
|
|
20240105,110100,190485010,3470,3470,3470,3470,0
|
|
20240105,110000,190485010,3470,3470,3470,3470,53
|
|
20240105,105900,190301100,3470,3470,3470,3470,6
|
|
20240105,105800,190280280,3460,3460,3460,3460,0
|
|
20240105,105700,190280280,3460,3460,3460,3460,0
|
|
20240105,105600,190280280,3460,3460,3460,3460,0
|
|
20240105,105500,190280280,3460,3460,3460,3460,0
|
|
20240105,105400,190280280,3460,3460,3460,3460,149
|
|
20240105,105300,189764740,3460,3460,3460,3460,1
|
|
20240105,105200,189761280,3450,3455,3455,3450,246
|
|
20240105,105100,188912410,3450,3455,3455,3450,353
|
|
20240105,105000,187693045,3455,3460,3460,3455,1002
|
|
20240105,104900,184231125,3460,3460,3460,3460,100
|
|
20240105,104800,183885125,3470,3470,3470,3470,1
|
|
20240105,104700,183881655,3455,3455,3455,3455,279
|
|
20240105,104600,182917710,3455,3455,3455,3455,0
|
|
20240105,104500,182917710,3455,3455,3455,3455,0
|
|
20240105,104400,182917710,3455,3470,3470,3455,6338
|
|
20240105,104300,161019585,3470,3465,3470,3465,10
|
|
20240105,104200,160984900,3475,3475,3475,3475,1
|
|
20240105,104100,160981425,3475,3475,3475,3475,227
|
|
20240105,104000,160192600,3475,3475,3475,3475,76
|
|
20240105,103900,159928500,3480,3480,3480,3480,3
|
|
20240105,103800,159918060,3475,3475,3475,3475,0
|
|
20240105,103700,159918060,3475,3475,3475,3475,500
|
|
20240105,103600,158180560,3465,3460,3465,3460,58
|
|
20240105,103500,157979765,3460,3460,3460,3460,5
|
|
20240105,103400,157962465,3455,3455,3455,3455,50
|
|
20240105,103300,157789715,3455,3460,3460,3455,302
|
|
20240105,103200,156746295,3460,3465,3465,3460,4
|
|
20240105,103100,156732445,3470,3470,3470,3470,250
|
|
20240105,103000,155864945,3480,3480,3480,3480,1
|
|
20240105,102900,155861465,3455,3455,3455,3455,0
|
|
20240105,102800,155861465,3455,3455,3455,3450,2601
|
|
20240105,102700,146882750,3455,3470,3470,3455,1920
|
|
20240105,102600,140229295,3480,3480,3480,3480,14
|
|
20240105,102500,140180575,3480,3475,3480,3475,583
|
|
20240105,102400,138154645,3475,3475,3475,3475,0
|
|
20240105,102300,138154645,3475,3475,3475,3475,24
|
|
20240105,102200,138071245,3475,3475,3475,3475,1751
|
|
20240105,102100,131986520,3475,3475,3475,3475,130
|
|
20240105,102000,131534770,3475,3475,3475,3475,35
|
|
20240105,101900,131413145,3475,3475,3475,3475,1
|
|
20240105,101800,131409670,3475,3475,3475,3475,400
|
|
20240105,101700,130019670,3460,3460,3460,3460,0
|
|
20240105,101600,130019670,3460,3460,3460,3460,10
|
|
20240105,101500,129985070,3460,3460,3460,3460,0
|
|
20240105,101400,129985070,3460,3470,3470,3460,1000
|
|
20240105,101300,126520070,3460,3460,3460,3460,0
|
|
20240105,101200,126520070,3460,3460,3460,3460,0
|
|
20240105,101100,126520070,3460,3460,3460,3460,0
|
|
20240105,101000,126520070,3460,3460,3460,3460,0
|
|
20240105,100900,126520070,3460,3460,3460,3460,71
|
|
20240105,100800,126274410,3465,3470,3470,3465,34
|
|
20240105,100700,126156455,3475,3475,3475,3475,5
|
|
20240105,100600,126139080,3475,3475,3475,3475,62
|
|
20240105,100500,125923630,3475,3475,3475,3475,3
|
|
20240105,100400,125913205,3475,3475,3475,3475,5
|
|
20240105,100300,125895830,3475,3475,3475,3475,71
|
|
20240105,100200,125649105,3450,3450,3450,3450,0
|
|
20240105,100100,125649105,3450,3455,3455,3450,290
|
|
20240105,100000,124647355,3475,3475,3475,3475,0
|
|
20240105,095900,124647355,3475,3475,3475,3475,1
|
|
20240105,095800,124643880,3455,3455,3455,3455,0
|
|
20240105,095700,124643880,3455,3455,3455,3455,0
|
|
20240105,095600,124643880,3455,3455,3455,3455,200
|
|
20240105,095500,123952880,3455,3460,3460,3455,132
|
|
20240105,095400,123496670,3480,3480,3480,3480,0
|
|
20240105,095300,123496670,3480,3475,3480,3475,50
|
|
20240105,095200,123322810,3455,3455,3455,3455,168
|
|
20240105,095100,122742370,3455,3455,3455,3455,400
|
|
20240105,095000,121360370,3455,3455,3455,3455,100
|
|
20240105,094900,121014870,3455,3490,3490,3455,171
|
|
20240105,094800,120419445,3480,3470,3480,3455,502
|
|
20240105,094700,118680755,3470,3470,3470,3470,1000
|
|
20240105,094600,115210755,3480,3480,3480,3480,260
|
|
20240105,094500,114305955,3480,3460,3480,3460,1273
|
|
20240105,094400,109889215,3445,3470,3470,3440,3199
|
|
20240105,094300,98852665,3465,3465,3465,3465,59
|
|
20240105,094200,98648230,3465,3470,3470,3465,312
|
|
20240105,094100,97567100,3470,3470,3470,3470,11
|
|
20240105,094000,97528930,3470,3445,3470,3445,86
|
|
20240105,093900,97230960,3445,3450,3470,3440,703
|
|
20240105,093800,94807670,3470,3470,3470,3470,40
|
|
20240105,093700,94668870,3450,3450,3450,3450,14
|
|
20240105,093600,94620570,3440,3455,3455,3440,1129
|
|
20240105,093500,90730165,3460,3475,3475,3460,28
|
|
20240105,093400,90633070,3475,3475,3475,3475,3
|
|
20240105,093300,90622645,3475,3455,3475,3455,428
|
|
20240105,093200,89140045,3455,3455,3455,3450,1052
|
|
20240105,093100,85507885,3450,3450,3455,3450,408
|
|
20240105,093000,84100135,3450,3450,3450,3445,940
|
|
20240105,092900,80857185,3450,3450,3450,3450,3
|
|
20240105,092800,80846835,3450,3445,3450,3445,307
|
|
20240105,092700,79789155,3445,3450,3450,3445,58
|
|
20240105,092600,79589115,3450,3450,3450,3445,685
|
|
20240105,092500,77226365,3450,3455,3455,3450,507
|
|
20240105,092400,75477075,3450,3455,3455,3450,304
|
|
20240105,092300,74426760,3455,3460,3460,3455,782
|
|
20240105,092200,71723505,3465,3455,3465,3455,21
|
|
20240105,092100,71650940,3460,3480,3480,3460,15
|
|
20240105,092000,71598940,3450,3480,3480,3450,11
|
|
20240105,091900,71560960,3450,3450,3450,3450,500
|
|
20240105,091800,69835960,3450,3450,3480,3450,1570
|
|
20240105,091700,64419250,3450,3460,3480,3450,3030
|
|
20240105,091600,53958290,3460,3465,3465,3460,93
|
|
20240105,091500,53636505,3470,3460,3470,3460,933
|
|
20240105,091400,50405995,3460,3470,3470,3460,132
|
|
20240105,091300,49948175,3470,3470,3475,3470,451
|
|
20240105,091200,48383200,3470,3460,3470,3460,200
|
|
20240105,091100,47691000,3460,3465,3465,3460,752
|
|
20240105,091000,45089010,3460,3470,3470,3460,513
|
|
20240105,090900,43312640,3470,3465,3470,3465,691
|
|
20240105,090800,40916355,3465,3475,3480,3465,331
|
|
20240105,090700,39767705,3480,3490,3495,3480,742
|
|
20240105,090600,37183085,3490,3490,3490,3485,416
|
|
20240105,090500,35731320,3490,3500,3520,3490,782
|
|
20240105,090400,32997925,3500,3525,3525,3500,631
|
|
20240105,090300,30781045,3500,3530,3530,3500,4089
|
|
20240105,090200,16411170,3535,3545,3545,3530,760
|
|
20240105,090100,13726740,3550,3565,3565,3550,228
|
|
20240105,090000,12914620,3570,3600,3600,3570,3588
|