598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185500,3163818030,3385,3385,3385,3385,9771
|
|
20240109,185400,3163818030,3385,3385,3385,3385,0
|
|
20240109,185300,3163818030,3385,3385,3385,3385,0
|
|
20240109,185200,3163818030,3385,3385,3385,3385,0
|
|
20240109,185100,3163818030,3385,3385,3385,3385,0
|
|
20240109,185000,3163818030,3385,3385,3385,3385,0
|
|
20240109,184900,3163818030,3385,3385,3385,3385,0
|
|
20240109,184800,3163818030,3385,3385,3385,3385,0
|
|
20240109,184700,3163818030,3385,3385,3385,3385,0
|
|
20240109,184600,3163818030,3385,3385,3385,3385,0
|
|
20240109,184500,3163818030,3385,3385,3385,3385,0
|
|
20240109,184400,3163818030,3385,3385,3385,3385,0
|
|
20240109,184300,3163818030,3385,3385,3385,3385,0
|
|
20240109,184200,3163818030,3385,3385,3385,3385,0
|
|
20240109,184100,3163818030,3385,3385,3385,3385,0
|
|
20240109,184000,3163818030,3385,3385,3385,3385,0
|
|
20240109,183900,3163818030,3385,3385,3385,3385,0
|
|
20240109,183800,3163818030,3385,3385,3385,3385,0
|
|
20240109,183700,3163818030,3385,3385,3385,3385,0
|
|
20240109,183600,3163818030,3385,3385,3385,3385,0
|
|
20240109,183500,3163818030,3385,3385,3385,3385,0
|
|
20240109,183400,3163818030,3385,3385,3385,3385,0
|
|
20240109,183300,3163818030,3385,3385,3385,3385,0
|
|
20240109,183200,3163818030,3385,3385,3385,3385,0
|
|
20240109,183100,3163818030,3385,3385,3385,3385,0
|
|
20240109,183000,3163818030,3385,3385,3385,3385,0
|
|
20240109,182900,3163818030,3385,3385,3385,3385,0
|
|
20240109,182800,3163818030,3385,3385,3385,3385,0
|
|
20240109,182700,3163818030,3385,3385,3385,3385,0
|
|
20240109,182600,3163818030,3385,3385,3385,3385,0
|
|
20240109,182500,3163818030,3385,3385,3385,3385,9771
|
|
20240109,182400,3163818030,3385,3385,3385,3385,0
|
|
20240109,182300,3163818030,3385,3385,3385,3385,0
|
|
20240109,182200,3163818030,3385,3385,3385,3385,0
|
|
20240109,182100,3163818030,3385,3385,3385,3385,0
|
|
20240109,182000,3163818030,3385,3385,3385,3385,0
|
|
20240109,181900,3163818030,3385,3385,3385,3385,0
|
|
20240109,181800,3163818030,3385,3385,3385,3385,0
|
|
20240109,181700,3163818030,3385,3385,3385,3385,0
|
|
20240109,181600,3163818030,3385,3385,3385,3385,0
|
|
20240109,181500,3163818030,3385,3385,3385,3385,0
|
|
20240109,181400,3163818030,3385,3385,3385,3385,0
|
|
20240109,181300,3163818030,3385,3385,3385,3385,0
|
|
20240109,181200,3163818030,3385,3385,3385,3385,0
|
|
20240109,181100,3163818030,3385,3385,3385,3385,0
|
|
20240109,181000,3163818030,3385,3385,3385,3385,0
|
|
20240109,180900,3163818030,3385,3385,3385,3385,0
|
|
20240109,180800,3163818030,3385,3385,3385,3385,0
|
|
20240109,180700,3163818030,3385,3385,3385,3385,0
|
|
20240109,180600,3163818030,3385,3385,3385,3385,0
|
|
20240109,180500,3163818030,3385,3385,3385,3385,0
|
|
20240109,180400,3163818030,3385,3385,3385,3385,0
|
|
20240109,180300,3163818030,3385,3385,3385,3385,0
|
|
20240109,180200,3163818030,3385,3385,3385,3385,0
|
|
20240109,180100,3163818030,3385,3385,3385,3385,0
|
|
20240109,180000,3163818030,3385,3385,3385,3385,0
|
|
20240109,175900,3163818030,3385,3385,3385,3385,0
|
|
20240109,175800,3163818030,3385,3385,3385,3385,0
|
|
20240109,175700,3163818030,3385,3385,3385,3385,0
|
|
20240109,175600,3163818030,3385,3385,3385,3385,0
|
|
20240109,175500,3163818030,3385,3385,3385,3385,9771
|
|
20240109,175400,3163818030,3385,3385,3385,3385,0
|
|
20240109,175300,3163818030,3385,3385,3385,3385,0
|
|
20240109,175200,3163818030,3385,3385,3385,3385,0
|
|
20240109,175100,3163818030,3385,3385,3385,3385,0
|
|
20240109,175000,3163818030,3385,3385,3385,3385,0
|
|
20240109,174900,3163818030,3385,3385,3385,3385,0
|
|
20240109,174800,3163818030,3385,3385,3385,3385,0
|
|
20240109,174700,3163818030,3385,3385,3385,3385,0
|
|
20240109,174600,3163818030,3385,3385,3385,3385,0
|
|
20240109,174500,3163818030,3385,3385,3385,3385,0
|
|
20240109,174400,3163818030,3385,3385,3385,3385,0
|
|
20240109,174300,3163818030,3385,3385,3385,3385,0
|
|
20240109,174200,3163818030,3385,3385,3385,3385,0
|
|
20240109,174100,3163818030,3385,3385,3385,3385,0
|
|
20240109,174000,3163818030,3385,3385,3385,3385,0
|
|
20240109,173900,3163818030,3385,3385,3385,3385,0
|
|
20240109,173800,3163818030,3385,3385,3385,3385,0
|
|
20240109,173700,3163818030,3385,3385,3385,3385,0
|
|
20240109,173600,3163818030,3385,3385,3385,3385,0
|
|
20240109,173500,3163818030,3385,3385,3385,3385,0
|
|
20240109,173400,3163818030,3385,3385,3385,3385,0
|
|
20240109,173300,3163818030,3385,3385,3385,3385,0
|
|
20240109,173200,3163818030,3385,3385,3385,3385,0
|
|
20240109,173100,3163818030,3385,3385,3385,3385,0
|
|
20240109,173000,3163818030,3385,3385,3385,3385,0
|
|
20240109,172900,3163818030,3385,3385,3385,3385,0
|
|
20240109,172800,3163818030,3385,3385,3385,3385,0
|
|
20240109,172700,3163818030,3385,3385,3385,3385,0
|
|
20240109,172600,3163818030,3385,3385,3385,3385,0
|
|
20240109,172500,3163818030,3385,3385,3385,3385,9771
|
|
20240109,172400,3163818030,3385,3385,3385,3385,0
|
|
20240109,172300,3163818030,3385,3385,3385,3385,0
|
|
20240109,172200,3163818030,3385,3385,3385,3385,0
|
|
20240109,172100,3163818030,3385,3385,3385,3385,0
|
|
20240109,172000,3163818030,3385,3385,3385,3385,0
|
|
20240109,171900,3163818030,3385,3385,3385,3385,0
|
|
20240109,171800,3163818030,3385,3385,3385,3385,0
|
|
20240109,171700,3163818030,3385,3385,3385,3385,0
|
|
20240109,171600,3163818030,3385,3385,3385,3385,0
|
|
20240109,171500,3163818030,3385,3385,3385,3385,0
|
|
20240109,171400,3163818030,3385,3385,3385,3385,0
|
|
20240109,171300,3163818030,3385,3385,3385,3385,0
|
|
20240109,171200,3163818030,3385,3385,3385,3385,0
|
|
20240109,171100,3163818030,3385,3385,3385,3385,0
|
|
20240109,171000,3163818030,3385,3385,3385,3385,0
|
|
20240109,170900,3163818030,3385,3385,3385,3385,0
|
|
20240109,170800,3163818030,3385,3385,3385,3385,0
|
|
20240109,170700,3163818030,3385,3385,3385,3385,0
|
|
20240109,170600,3163818030,3385,3385,3385,3385,0
|
|
20240109,170500,3163818030,3385,3385,3385,3385,0
|
|
20240109,170400,3163818030,3385,3385,3385,3385,0
|
|
20240109,170300,3163818030,3385,3385,3385,3385,0
|
|
20240109,170200,3163818030,3385,3385,3385,3385,0
|
|
20240109,170100,3163818030,3385,3385,3385,3385,0
|
|
20240109,170000,3163818030,3385,3385,3385,3385,0
|
|
20240109,165900,3163818030,3385,3385,3385,3385,0
|
|
20240109,165800,3163818030,3385,3385,3385,3385,0
|
|
20240109,165700,3163818030,3385,3385,3385,3385,0
|
|
20240109,165600,3163818030,3385,3385,3385,3385,0
|
|
20240109,165500,3163818030,3385,3385,3385,3385,9771
|
|
20240109,165400,3163818030,3385,3385,3385,3385,0
|
|
20240109,165300,3163818030,3385,3385,3385,3385,0
|
|
20240109,165200,3163818030,3385,3385,3385,3385,0
|
|
20240109,165100,3163818030,3385,3385,3385,3385,0
|
|
20240109,165000,3163818030,3385,3385,3385,3385,0
|
|
20240109,164900,3163818030,3385,3385,3385,3385,0
|
|
20240109,164800,3163818030,3385,3385,3385,3385,0
|
|
20240109,164700,3163818030,3385,3385,3385,3385,0
|
|
20240109,164600,3163818030,3385,3385,3385,3385,0
|
|
20240109,164500,3163818030,3385,3385,3385,3385,0
|
|
20240109,164400,3163818030,3385,3385,3385,3385,0
|
|
20240109,164300,3163818030,3385,3385,3385,3385,0
|
|
20240109,164200,3163818030,3385,3385,3385,3385,0
|
|
20240109,164100,3163818030,3385,3385,3385,3385,0
|
|
20240109,164000,3163818030,3385,3385,3385,3385,0
|
|
20240109,163900,3163818030,3385,3385,3385,3385,0
|
|
20240109,163800,3163818030,3385,3385,3385,3385,0
|
|
20240109,163700,3163818030,3385,3385,3385,3385,0
|
|
20240109,163600,3163818030,3385,3385,3385,3385,0
|
|
20240109,163500,3163818030,3385,3385,3385,3385,0
|
|
20240109,163400,3163818030,3385,3385,3385,3385,0
|
|
20240109,163300,3163818030,3385,3385,3385,3385,0
|
|
20240109,163200,3163818030,3385,3385,3385,3385,0
|
|
20240109,163100,3163818030,3385,3385,3385,3385,0
|
|
20240109,163000,3163818030,3385,3385,3385,3385,0
|
|
20240109,162900,3163818030,3385,3385,3385,3385,0
|
|
20240109,162800,3163818030,3385,3385,3385,3385,0
|
|
20240109,162700,3163818030,3385,3385,3385,3385,0
|
|
20240109,162600,3163818030,3385,3385,3385,3385,0
|
|
20240109,162500,3163818030,3385,3385,3385,3385,9771
|
|
20240109,162400,3163818030,3385,3385,3385,3385,0
|
|
20240109,162300,3163818030,3385,3385,3385,3385,0
|
|
20240109,162200,3163818030,3385,3385,3385,3385,0
|
|
20240109,162100,3163818030,3385,3385,3385,3385,0
|
|
20240109,162000,3163818030,3385,3385,3385,3385,0
|
|
20240109,161900,3163818030,3385,3385,3385,3385,0
|
|
20240109,161800,3163818030,3385,3385,3385,3385,0
|
|
20240109,161700,3163818030,3385,3385,3385,3385,0
|
|
20240109,161600,3163818030,3385,3385,3385,3385,0
|
|
20240109,161500,3163818030,3385,3385,3385,3385,0
|
|
20240109,161400,3163818030,3385,3385,3385,3385,0
|
|
20240109,161300,3163818030,3385,3385,3385,3385,0
|
|
20240109,161200,3163818030,3385,3385,3385,3385,0
|
|
20240109,161100,3163818030,3385,3385,3385,3385,0
|
|
20240109,161000,3163818030,3385,3385,3385,3385,0
|
|
20240109,160900,3163818030,3385,3385,3385,3385,0
|
|
20240109,160800,3163818030,3385,3385,3385,3385,0
|
|
20240109,160700,3163818030,3385,3385,3385,3385,0
|
|
20240109,160600,3163818030,3385,3385,3385,3385,0
|
|
20240109,160500,3163818030,3385,3385,3385,3385,0
|
|
20240109,160400,3163818030,3385,3385,3385,3385,0
|
|
20240109,160300,3163818030,3385,3385,3385,3385,0
|
|
20240109,160200,3163818030,3385,3385,3385,3385,0
|
|
20240109,160100,3163818030,3385,3385,3385,3385,0
|
|
20240109,160000,3163818030,3385,3385,3385,3385,0
|
|
20240109,155900,3163818030,3385,3385,3385,3385,0
|
|
20240109,155800,3163818030,3385,3385,3385,3385,0
|
|
20240109,155700,3163818030,3385,3385,3385,3385,0
|
|
20240109,155600,3163818030,3385,3385,3385,3385,0
|
|
20240109,155500,3163818030,3385,3385,3385,3385,9771
|
|
20240109,155400,3163818030,3385,3385,3385,3385,0
|
|
20240109,155300,3163818030,3385,3385,3385,3385,0
|
|
20240109,155200,3163818030,3385,3385,3385,3385,0
|
|
20240109,155100,3163818030,3385,3385,3385,3385,0
|
|
20240109,155000,3163818030,3385,3385,3385,3385,0
|
|
20240109,154900,3163818030,3385,3385,3385,3385,0
|
|
20240109,154800,3163818030,3385,3385,3385,3385,0
|
|
20240109,154700,3163818030,3385,3385,3385,3385,0
|
|
20240109,154600,3163818030,3385,3385,3385,3385,0
|
|
20240109,154500,3163818030,3385,3385,3385,3385,0
|
|
20240109,154400,3163818030,3385,3385,3385,3385,0
|
|
20240109,154300,3163818030,3385,3385,3385,3385,0
|
|
20240109,154200,3163818030,3385,3385,3385,3385,0
|
|
20240109,154100,3163818030,3385,3385,3385,3385,0
|
|
20240109,154000,3163818030,3385,3385,3385,3385,0
|
|
20240109,153900,3163818030,3385,3385,3385,3385,0
|
|
20240109,153800,3163818030,3385,3385,3385,3385,0
|
|
20240109,153700,3163818030,3385,3385,3385,3385,0
|
|
20240109,153600,3163818030,3385,3385,3385,3385,0
|
|
20240109,153500,3163818030,3385,3385,3385,3385,0
|
|
20240109,153400,3163818030,3385,3385,3385,3385,0
|
|
20240109,153300,3163818030,3385,3385,3385,3385,0
|
|
20240109,153200,3163818030,3385,3385,3385,3385,0
|
|
20240109,153100,3163818030,3385,3385,3385,3385,0
|
|
20240109,153000,3163818030,3385,3385,3385,3385,9771
|
|
20240109,152900,3130743195,3385,3385,3385,3385,0
|
|
20240109,152800,3130743195,3385,3385,3385,3385,0
|
|
20240109,152700,3130743195,3385,3385,3385,3385,0
|
|
20240109,152600,3130743195,3385,3385,3385,3385,0
|
|
20240109,152500,3130743195,3385,3385,3385,3385,0
|
|
20240109,152400,3130743195,3385,3385,3385,3385,0
|
|
20240109,152300,3130743195,3385,3385,3385,3385,0
|
|
20240109,152200,3130743195,3385,3385,3385,3385,0
|
|
20240109,152100,3130743195,3385,3385,3385,3385,0
|
|
20240109,152000,3130743195,3385,3385,3385,3385,0
|
|
20240109,151900,3130743195,3385,3370,3385,3370,2026
|
|
20240109,151800,3123905185,3380,3370,3380,3370,4261
|
|
20240109,151700,3109538855,3370,3375,3375,3370,1847
|
|
20240109,151600,3103314260,3375,3380,3380,3370,1708
|
|
20240109,151500,3097552905,3375,3380,3380,3375,1069
|
|
20240109,151400,3093944715,3375,3375,3375,3375,133
|
|
20240109,151300,3093495840,3380,3370,3380,3370,39
|
|
20240109,151200,3093364210,3370,3380,3380,3370,741
|
|
20240109,151100,3090866540,3380,3370,3385,3370,191
|
|
20240109,151000,3090222830,3385,3370,3385,3370,1309
|
|
20240109,150900,3085798460,3380,3370,3380,3370,6
|
|
20240109,150800,3085778220,3375,3370,3375,3365,3768
|
|
20240109,150700,3073094245,3375,3370,3380,3370,2828
|
|
20240109,150600,3063563870,3380,3375,3380,3370,379
|
|
20240109,150500,3062283070,3380,3375,3380,3375,258
|
|
20240109,150400,3061412310,3380,3370,3380,3370,6112
|
|
20240109,150300,3040809205,3370,3375,3380,3370,1874
|
|
20240109,150200,3034492430,3375,3375,3380,3375,4993
|
|
20240109,150100,3017625845,3380,3380,3385,3380,664
|
|
20240109,150000,3015381520,3385,3385,3385,3380,8
|
|
20240109,145900,3015354465,3380,3380,3380,3375,997
|
|
20240109,145800,3011986635,3375,3375,3380,3375,1507
|
|
20240109,145700,3006900455,3375,3380,3380,3375,606
|
|
20240109,145600,3004855145,3375,3375,3380,3375,709
|
|
20240109,145500,3002462265,3380,3380,3380,3375,4046
|
|
20240109,145400,2988786800,3380,3380,3380,3380,6
|
|
20240109,145300,2988766520,3380,3380,3380,3380,155
|
|
20240109,145200,2988242620,3380,3380,3380,3380,361
|
|
20240109,145100,2987022440,3375,3375,3380,3375,7151
|
|
20240109,145000,2962885315,3375,3380,3380,3375,615
|
|
20240109,144900,2960808185,3375,3375,3380,3375,119
|
|
20240109,144800,2960406555,3375,3375,3375,3375,68
|
|
20240109,144700,2960177055,3375,3380,3380,3375,8
|
|
20240109,144600,2960150045,3375,3375,3380,3375,58
|
|
20240109,144500,2959954045,3380,3380,3380,3375,262
|
|
20240109,144400,2959069585,3380,3370,3385,3370,410
|
|
20240109,144300,2957684030,3380,3375,3385,3370,1413
|
|
20240109,144200,2952913610,3375,3375,3375,3375,3312
|
|
20240109,144100,2941735610,3390,3375,3390,3375,4
|
|
20240109,144000,2941722095,3370,3370,3370,3370,9
|
|
20240109,143900,2941691765,3395,3370,3395,3370,610
|
|
20240109,143800,2939635315,3400,3365,3400,3360,15810
|
|
20240109,143700,2886143190,3365,3375,3375,3365,6
|
|
20240109,143600,2886122990,3375,3365,3375,3365,832
|
|
20240109,143500,2883323235,3365,3375,3380,3360,13433
|
|
20240109,143400,2838082415,3375,3375,3375,3375,404
|
|
20240109,143300,2836718915,3375,3380,3380,3375,1809
|
|
20240109,143200,2830604520,3385,3380,3390,3380,192
|
|
20240109,143100,2829954910,3380,3380,3390,3380,49
|
|
20240109,143000,2829789150,3390,3390,3390,3380,4301
|
|
20240109,142900,2815218980,3390,3390,3395,3390,2263
|
|
20240109,142800,2807543570,3390,3390,3395,3390,1657
|
|
20240109,142700,2801926290,3395,3390,3395,3390,2523
|
|
20240109,142600,2793361650,3390,3390,3395,3390,2008
|
|
20240109,142500,2786554525,3395,3390,3395,3390,602
|
|
20240109,142400,2784513740,3390,3390,3390,3390,513
|
|
20240109,142300,2782774670,3390,3390,3390,3390,568
|
|
20240109,142200,2780849150,3395,3385,3395,3385,1584
|
|
20240109,142100,2775482830,3385,3385,3385,3385,318
|
|
20240109,142000,2774406400,3385,3390,3390,3385,4418
|
|
20240109,141900,2759451415,3390,3390,3390,3390,2284
|
|
20240109,141800,2751708655,3390,3390,3390,3385,3372
|
|
20240109,141700,2740278105,3385,3380,3385,3380,4525
|
|
20240109,141600,2724971895,3380,3385,3385,3380,1786
|
|
20240109,141500,2718932030,3385,3385,3385,3380,4338
|
|
20240109,141400,2704249290,3380,3385,3385,3380,1737
|
|
20240109,141300,2698369730,3385,3385,3385,3385,46
|
|
20240109,141200,2698214020,3380,3380,3380,3380,873
|
|
20240109,141100,2695263280,3380,3380,3380,3380,1723
|
|
20240109,141000,2689439540,3375,3375,3375,3375,0
|
|
20240109,140900,2689439540,3375,3375,3375,3375,50
|
|
20240109,140800,2689270790,3375,3375,3375,3375,1069
|
|
20240109,140700,2685662915,3375,3370,3375,3370,1580
|
|
20240109,140600,2680332915,3375,3375,3375,3375,150
|
|
20240109,140500,2679826665,3370,3370,3370,3370,10
|
|
20240109,140400,2679792965,3370,3375,3375,3370,1680
|
|
20240109,140300,2674129465,3375,3375,3375,3370,1489
|
|
20240109,140200,2669104150,3380,3390,3390,3380,2130
|
|
20240109,140100,2661900750,3390,3385,3390,3385,200
|
|
20240109,140000,2661223700,3380,3380,3380,3380,300
|
|
20240109,135900,2660209700,3380,3380,3380,3380,529
|
|
20240109,135800,2658421680,3380,3380,3380,3380,389
|
|
20240109,135700,2657106860,3380,3375,3380,3375,332
|
|
20240109,135600,2655985890,3380,3380,3380,3380,62
|
|
20240109,135500,2655776330,3380,3380,3380,3380,0
|
|
20240109,135400,2655776330,3380,3380,3380,3380,262
|
|
20240109,135300,2654890770,3380,3375,3380,3375,753
|
|
20240109,135200,2652346845,3380,3375,3380,3375,993
|
|
20240109,135100,2648995465,3385,3375,3385,3375,303
|
|
20240109,135000,2647972830,3375,3380,3380,3370,8055
|
|
20240109,134900,2620802120,3375,3380,3380,3375,964
|
|
20240109,134800,2617546060,3380,3375,3380,3375,3297
|
|
20240109,134700,2606418665,3375,3375,3375,3375,1511
|
|
20240109,134600,2601319040,3375,3370,3375,3370,4163
|
|
20240109,134500,2587287670,3370,3375,3375,3370,2656
|
|
20240109,134400,2578323805,3370,3375,3380,3370,3930
|
|
20240109,134300,2565060585,3375,3375,3375,3375,147
|
|
20240109,134200,2564564460,3375,3375,3380,3375,9210
|
|
20240109,134100,2533464080,3380,3380,3380,3375,5395
|
|
20240109,134000,2515246285,3375,3390,3390,3375,5275
|
|
20240109,133900,2497408520,3390,3390,3390,3385,547
|
|
20240109,133800,2495555405,3385,3385,3390,3385,1117
|
|
20240109,133700,2491774350,3385,3390,3390,3385,148
|
|
20240109,133600,2491273365,3395,3390,3395,3380,8372
|
|
20240109,133500,2462947935,3395,3395,3395,3385,492
|
|
20240109,133400,2461280040,3395,3395,3395,3390,1095
|
|
20240109,133300,2457563015,3395,3390,3395,3385,1796
|
|
20240109,133200,2451480955,3390,3410,3410,3380,19484
|
|
20240109,133100,2385305285,3405,3405,3405,3400,2854
|
|
20240109,133000,2375595720,3405,3405,3410,3400,3196
|
|
20240109,132900,2364723585,3405,3410,3420,3400,12596
|
|
20240109,132800,2321853570,3420,3410,3420,3405,20848
|
|
20240109,132700,2250726865,3410,3430,3430,3410,16953
|
|
20240109,132600,2192785925,3425,3435,3440,3420,13216
|
|
20240109,132500,2147464800,3435,3430,3435,3425,22823
|
|
20240109,132400,2069123805,3435,3440,3445,3430,20968
|
|
20240109,132300,1997068245,3440,3430,3440,3420,32941
|
|
20240109,132200,1883939395,3430,3425,3430,3405,25859
|
|
20240109,132100,1795448610,3420,3400,3425,3400,30056
|
|
20240109,132000,1692843295,3400,3380,3400,3380,6572
|
|
20240109,131900,1670605850,3375,3380,3380,3375,307
|
|
20240109,131800,1669569690,3380,3375,3380,3375,452
|
|
20240109,131700,1668044175,3375,3385,3385,3375,336
|
|
20240109,131600,1666908530,3375,3380,3380,3375,10522
|
|
20240109,131500,1631344450,3380,3380,3385,3380,3193
|
|
20240109,131400,1620552105,3385,3390,3395,3380,5409
|
|
20240109,131300,1602239235,3395,3400,3400,3395,3
|
|
20240109,131200,1602229040,3400,3390,3400,3390,4274
|
|
20240109,131100,1587734605,3395,3400,3400,3395,1692
|
|
20240109,131000,1581984080,3400,3405,3405,3400,1409
|
|
20240109,130900,1577191950,3400,3405,3410,3400,1080
|
|
20240109,130800,1573517010,3410,3405,3410,3405,3202
|
|
20240109,130700,1562613620,3405,3395,3405,3395,3511
|
|
20240109,130600,1550679050,3400,3405,3405,3395,2457
|
|
20240109,130500,1542320255,3405,3405,3405,3405,340
|
|
20240109,130400,1541162555,3410,3405,3410,3400,1409
|
|
20240109,130300,1536361325,3405,3410,3410,3400,5256
|
|
20240109,130200,1518461000,3405,3410,3415,3405,7120
|
|
20240109,130100,1494199180,3410,3405,3415,3390,13906
|
|
20240109,130000,1446778620,3405,3390,3405,3385,8234
|
|
20240109,125900,1418808125,3395,3385,3395,3385,1185
|
|
20240109,125800,1414791800,3390,3395,3395,3390,1115
|
|
20240109,125700,1411011425,3395,3390,3395,3380,1117
|
|
20240109,125600,1407231280,3390,3390,3395,3390,806
|
|
20240109,125500,1404498930,3390,3395,3395,3390,2058
|
|
20240109,125400,1397512050,3395,3380,3395,3380,3583
|
|
20240109,125300,1385374400,3380,3385,3390,3380,3317
|
|
20240109,125200,1374151920,3395,3390,3395,3380,8026
|
|
20240109,125100,1346956875,3395,3400,3405,3395,3433
|
|
20240109,125000,1335280110,3405,3385,3405,3385,18071
|
|
20240109,124900,1273911460,3390,3380,3390,3380,4357
|
|
20240109,124800,1259157205,3390,3375,3390,3370,10659
|
|
20240109,124700,1223145915,3375,3375,3380,3375,4203
|
|
20240109,124600,1208960785,3375,3375,3375,3370,1669
|
|
20240109,124500,1203333525,3385,3375,3385,3375,4558
|
|
20240109,124400,1187938900,3370,3375,3375,3370,101
|
|
20240109,124300,1187598030,3375,3375,3375,3375,0
|
|
20240109,124200,1187598030,3375,3375,3375,3375,96
|
|
20240109,124100,1187274030,3375,3370,3375,3370,105
|
|
20240109,124000,1186920080,3375,3370,3375,3365,2273
|
|
20240109,123900,1179255265,3370,3365,3370,3365,1921
|
|
20240109,123800,1172782745,3360,3360,3365,3360,3202
|
|
20240109,123700,1162018580,3365,3365,3365,3365,204
|
|
20240109,123600,1161332120,3365,3365,3370,3365,3371
|
|
20240109,123500,1149988700,3360,3360,3360,3360,13
|
|
20240109,123400,1149945020,3360,3355,3360,3355,5297
|
|
20240109,123300,1132172195,3355,3360,3360,3355,1705
|
|
20240109,123200,1126451810,3360,3360,3360,3360,20
|
|
20240109,123100,1126384610,3360,3355,3360,3355,2134
|
|
20240109,123000,1119216075,3355,3350,3355,3350,495
|
|
20240109,122900,1117556965,3355,3355,3355,3350,936
|
|
20240109,122800,1114420845,3355,3350,3355,3350,1090
|
|
20240109,122700,1110769310,3355,3355,3355,3355,1784
|
|
20240109,122600,1104783990,3360,3355,3360,3355,501
|
|
20240109,122500,1103103130,3355,3355,3355,3355,860
|
|
20240109,122400,1100217830,3360,3360,3360,3360,817
|
|
20240109,122300,1097472710,3360,3360,3360,3360,3885
|
|
20240109,122200,1084419110,3365,3360,3365,3360,113
|
|
20240109,122100,1084039265,3365,3365,3365,3365,1901
|
|
20240109,122000,1077642400,3365,3365,3365,3360,772
|
|
20240109,121900,1075048420,3360,3360,3370,3360,8
|
|
20240109,121800,1075021530,3360,3360,3360,3360,20
|
|
20240109,121700,1074954330,3370,3370,3370,3370,0
|
|
20240109,121600,1074954330,3370,3370,3370,3370,11
|
|
20240109,121500,1074917260,3375,3375,3375,3350,5569
|
|
20240109,121400,1056221790,3370,3355,3370,3340,10510
|
|
20240109,121300,1020938075,3355,3350,3355,3350,520
|
|
20240109,121200,1019193750,3355,3355,3355,3355,420
|
|
20240109,121100,1017784650,3355,3355,3355,3355,0
|
|
20240109,121000,1017784650,3355,3355,3355,3355,1272
|
|
20240109,120900,1013517090,3355,3355,3355,3355,207
|
|
20240109,120800,1012822605,3355,3350,3355,3350,335
|
|
20240109,120700,1011699410,3355,3355,3355,3355,0
|
|
20240109,120600,1011699410,3355,3355,3355,3355,203
|
|
20240109,120500,1011018345,3355,3355,3355,3355,207
|
|
20240109,120400,1010323860,3355,3360,3360,3355,638
|
|
20240109,120300,1008183330,3360,3360,3360,3360,806
|
|
20240109,120200,1005475170,3360,3355,3360,3355,1341
|
|
20240109,120100,1000970545,3355,3355,3355,3355,1128
|
|
20240109,120000,997186105,3355,3350,3355,3350,3598
|
|
20240109,115900,985132785,3345,3350,3350,3345,775
|
|
20240109,115800,982540385,3355,3350,3355,3350,798
|
|
20240109,115700,979867075,3340,3345,3345,3340,1639
|
|
20240109,115600,974390180,3345,3345,3345,3345,0
|
|
20240109,115500,974390180,3345,3345,3345,3345,690
|
|
20240109,115400,972082130,3350,3350,3350,3350,270
|
|
20240109,115300,971177630,3350,3350,3350,3350,90
|
|
20240109,115200,970876130,3350,3345,3350,3345,1096
|
|
20240109,115100,967210005,3345,3345,3345,3345,62
|
|
20240109,115000,967002615,3345,3350,3350,3345,3740
|
|
20240109,114900,954488210,3350,3350,3350,3350,160
|
|
20240109,114800,953952210,3350,3350,3350,3350,0
|
|
20240109,114700,953952210,3350,3355,3355,3350,582
|
|
20240109,114600,952002425,3355,3355,3355,3355,30
|
|
20240109,114500,951901775,3355,3350,3355,3350,573
|
|
20240109,114400,949982075,3350,3350,3350,3350,98
|
|
20240109,114300,949653775,3350,3350,3350,3340,1015
|
|
20240109,114200,946258525,3350,3340,3350,3340,782
|
|
20240109,114100,943646605,3350,3345,3350,3340,1291
|
|
20240109,114000,939334045,3340,3340,3340,3340,100
|
|
20240109,113900,939000045,3350,3345,3350,3340,765
|
|
20240109,113800,936442595,3340,3345,3345,3340,1109
|
|
20240109,113700,932737655,3345,3345,3345,3345,11
|
|
20240109,113600,932700860,3345,3350,3350,3345,170
|
|
20240109,113500,932131710,3350,3350,3350,3350,1
|
|
20240109,113400,932128360,3345,3345,3345,3345,300
|
|
20240109,113300,931124860,3350,3350,3350,3350,0
|
|
20240109,113200,931124860,3350,3340,3350,3330,15854
|
|
20240109,113100,878232665,3340,3340,3340,3340,46
|
|
20240109,113000,878079025,3340,3340,3340,3340,5169
|
|
20240109,112900,860814565,3345,3345,3345,3345,47
|
|
20240109,112800,860657350,3350,3350,3350,3350,110
|
|
20240109,112700,860288850,3340,3350,3350,3340,794
|
|
20240109,112600,857629540,3350,3340,3350,3340,969
|
|
20240109,112500,854393070,3340,3345,3350,3340,422
|
|
20240109,112400,852981670,3345,3350,3350,3345,120
|
|
20240109,112300,852580170,3350,3350,3350,3350,48
|
|
20240109,112200,852419370,3350,3350,3350,3350,0
|
|
20240109,112100,852419370,3350,3345,3350,3345,621
|
|
20240109,112000,850340120,3345,3350,3350,3345,1357
|
|
20240109,111900,845794670,3355,3355,3355,3355,3
|
|
20240109,111800,845784605,3355,3355,3355,3340,11037
|
|
20240109,111700,808920790,3340,3345,3355,3340,5591
|
|
20240109,111600,790229965,3355,3355,3355,3345,790
|
|
20240109,111500,787586570,3350,3350,3350,3350,450
|
|
20240109,111400,786079070,3345,3345,3345,3345,85
|
|
20240109,111300,785794745,3345,3355,3355,3345,104
|
|
20240109,111200,785446855,3340,3345,3345,3340,7389
|
|
20240109,111100,760767485,3355,3345,3355,3345,1117
|
|
20240109,111000,757031070,3355,3345,3355,3345,194
|
|
20240109,110900,756382130,3340,3345,3345,3340,1192
|
|
20240109,110800,752398145,3350,3350,3350,3350,557
|
|
20240109,110700,750532195,3355,3355,3355,3355,0
|
|
20240109,110600,750532195,3355,3350,3360,3345,3677
|
|
20240109,110500,738224870,3345,3355,3355,3345,4795
|
|
20240109,110400,722184745,3350,3350,3350,3350,21
|
|
20240109,110300,722114395,3355,3355,3355,3355,2
|
|
20240109,110200,722107685,3345,3355,3355,3345,1407
|
|
20240109,110100,717394375,3355,3350,3355,3350,1097
|
|
20240109,110000,713719420,3355,3355,3355,3355,1224
|
|
20240109,105900,709612900,3355,3355,3355,3355,28
|
|
20240109,105800,709518960,3360,3355,3360,3355,900
|
|
20240109,105700,706496245,3355,3360,3360,3355,747
|
|
20240109,105600,703990040,3360,3360,3360,3355,3300
|
|
20240109,105500,692903780,3360,3360,3360,3360,202
|
|
20240109,105400,692225060,3360,3355,3360,3355,107
|
|
20240109,105300,691866070,3355,3355,3355,3355,108
|
|
20240109,105200,691503730,3355,3360,3360,3355,820
|
|
20240109,105100,688752615,3360,3355,3360,3355,31
|
|
20240109,105000,688648605,3355,3360,3360,3355,505
|
|
20240109,104900,686954305,3360,3360,3360,3360,1256
|
|
20240109,104800,682734145,3360,3360,3360,3360,351
|
|
20240109,104700,681554785,3350,3355,3355,3350,2126
|
|
20240109,104600,674422805,3350,3350,3350,3350,195
|
|
20240109,104500,673769555,3355,3350,3355,3350,101
|
|
20240109,104400,673431200,3350,3355,3355,3350,396
|
|
20240109,104300,672103095,3355,3355,3355,3355,420
|
|
20240109,104200,670693995,3360,3355,3360,3355,224
|
|
20240109,104100,669942455,3360,3350,3360,3350,93
|
|
20240109,104000,669630885,3360,3360,3360,3360,1
|
|
20240109,103900,669627525,3345,3360,3360,3345,2506
|
|
20240109,103800,661233220,3360,3360,3360,3360,6
|
|
20240109,103700,661213060,3360,3365,3365,3360,102
|
|
20240109,103600,660870335,3355,3365,3370,3355,2816
|
|
20240109,103500,651397495,3365,3355,3365,3355,1292
|
|
20240109,103400,647057520,3355,3355,3355,3355,200
|
|
20240109,103300,646386520,3360,3360,3360,3360,273
|
|
20240109,103200,645469240,3365,3365,3365,3365,11
|
|
20240109,103100,645432225,3365,3365,3370,3365,369
|
|
20240109,103000,644190535,3370,3370,3370,3370,736
|
|
20240109,102900,641710215,3370,3365,3370,3360,1853
|
|
20240109,102800,635474965,3360,3360,3365,3360,1511
|
|
20240109,102700,630392945,3360,3355,3360,3345,5430
|
|
20240109,102600,612171035,3350,3350,3350,3345,2702
|
|
20240109,102500,603127590,3345,3350,3355,3345,1913
|
|
20240109,102400,596721180,3355,3355,3355,3355,3
|
|
20240109,102300,596711115,3355,3355,3355,3355,10
|
|
20240109,102200,596677565,3355,3350,3355,3350,281
|
|
20240109,102100,595736200,3355,3350,3355,3350,518
|
|
20240109,102000,594000885,3355,3355,3355,3350,2585
|
|
20240109,101900,585333210,3350,3350,3350,3350,1897
|
|
20240109,101800,578978260,3350,3350,3355,3350,5568
|
|
20240109,101700,560325455,3355,3350,3355,3350,197
|
|
20240109,101600,559665500,3350,3355,3355,3350,300
|
|
20240109,101500,558660110,3355,3355,3355,3350,1602
|
|
20240109,101400,553290900,3355,3350,3355,3350,778
|
|
20240109,101300,550681710,3355,3350,3355,3350,563
|
|
20240109,101200,548794555,3355,3360,3360,3355,334
|
|
20240109,101100,547673970,3355,3355,3355,3355,300
|
|
20240109,101000,546667470,3360,3355,3360,3355,2
|
|
20240109,100900,546660755,3360,3355,3360,3355,304
|
|
20240109,100800,545640080,3360,3355,3360,3350,306
|
|
20240109,100700,544613450,3350,3350,3350,3350,500
|
|
20240109,100600,542938450,3355,3350,3355,3350,230
|
|
20240109,100500,542167395,3355,3355,3355,3355,4199
|
|
20240109,100400,528079750,3355,3360,3360,3355,2742
|
|
20240109,100300,518877915,3365,3360,3365,3360,666
|
|
20240109,100200,516640150,3360,3365,3365,3360,2832
|
|
20240109,100100,507110475,3360,3365,3365,3360,1751
|
|
20240109,100000,501227090,3365,3355,3365,3355,918
|
|
20240109,095900,498144120,3355,3355,3355,3355,1
|
|
20240109,095800,498140765,3355,3355,3355,3350,262
|
|
20240109,095700,497262315,3360,3360,3360,3360,951
|
|
20240109,095600,494066955,3360,3355,3360,3355,1539
|
|
20240109,095500,488903170,3350,3355,3355,3350,582
|
|
20240109,095400,486951790,3355,3355,3355,3350,291
|
|
20240109,095300,485976395,3350,3355,3355,3350,259
|
|
20240109,095200,485108235,3355,3355,3355,3350,3016
|
|
20240109,095100,475004560,3350,3355,3355,3350,142
|
|
20240109,095000,474528785,3355,3355,3355,3355,69
|
|
20240109,094900,474297290,3355,3350,3355,3350,539
|
|
20240109,094800,472489400,3355,3355,3355,3350,2767
|
|
20240109,094700,463215790,3350,3350,3355,3350,554
|
|
20240109,094600,461359630,3350,3350,3350,3350,1
|
|
20240109,094500,461356280,3355,3355,3355,3350,418
|
|
20240109,094400,459955955,3350,3350,3350,3350,100
|
|
20240109,094300,459620955,3355,3355,3355,3350,124
|
|
20240109,094200,459205185,3350,3355,3355,3350,396
|
|
20240109,094100,457878260,3355,3355,3355,3355,1
|
|
20240109,094000,457874905,3355,3355,3355,3355,106
|
|
20240109,093900,457519275,3355,3365,3365,3355,1218
|
|
20240109,093800,453432875,3355,3350,3365,3350,181
|
|
20240109,093700,452825690,3355,3345,3365,3340,4103
|
|
20240109,093600,439091185,3345,3355,3355,3345,2641
|
|
20240109,093500,430250780,3355,3350,3355,3350,705
|
|
20240109,093400,427888005,3350,3350,3350,3350,945
|
|
20240109,093300,424722255,3350,3350,3350,3345,1436
|
|
20240109,093200,419911695,3350,3350,3350,3350,47
|
|
20240109,093100,419754245,3350,3345,3350,3345,2386
|
|
20240109,093000,411771550,3345,3345,3345,3340,528
|
|
20240109,092900,410005435,3345,3340,3345,3340,414
|
|
20240109,092800,408622610,3345,3345,3345,3340,694
|
|
20240109,092700,406302140,3345,3340,3345,3340,3269
|
|
20240109,092600,395368165,3345,3345,3345,3340,1489
|
|
20240109,092500,390387960,3345,3345,3350,3340,1895
|
|
20240109,092400,384049395,3345,3345,3345,3340,1555
|
|
20240109,092300,378848425,3345,3345,3345,3345,1000
|
|
20240109,092200,375503425,3350,3350,3350,3345,1831
|
|
20240109,092100,369372765,3350,3360,3360,3350,189
|
|
20240109,092000,368739170,3365,3360,3365,3360,562
|
|
20240109,091900,366850840,3365,3340,3365,3340,1207
|
|
20240109,091800,362792150,3355,3345,3355,3345,1019
|
|
20240109,091700,359381145,3340,3340,3345,3340,2082
|
|
20240109,091600,352427255,3340,3325,3350,3325,10914
|
|
20240109,091500,316047250,3330,3330,3330,3330,1172
|
|
20240109,091400,312144490,3330,3330,3340,3330,4169
|
|
20240109,091300,298260015,3330,3340,3340,3330,2264
|
|
20240109,091200,290709590,3330,3340,3350,3325,3315
|
|
20240109,091100,279638300,3325,3330,3335,3325,8443
|
|
20240109,091000,251538665,3325,3335,3335,3325,7630
|
|
20240109,090900,226122690,3340,3345,3350,3340,4476
|
|
20240109,090800,211171300,3350,3350,3350,3340,2135
|
|
20240109,090700,204030360,3335,3340,3350,3335,6338
|
|
20240109,090600,182831920,3335,3345,3345,3335,1933
|
|
20240109,090500,176381030,3345,3330,3345,3325,9016
|
|
20240109,090400,146315645,3330,3350,3350,3330,11960
|
|
20240109,090300,106450800,3345,3355,3355,3340,3019
|
|
20240109,090200,96355715,3345,3365,3365,3345,13772
|
|
20240109,090100,50159575,3365,3360,3375,3360,2539
|
|
20240109,090000,41610670,3355,3370,3375,3355,12130
|