682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201900,458781380,3655,3655,3655,3655,1251
|
|
20240103,201800,458781380,3655,3655,3655,3655,0
|
|
20240103,201700,458781380,3655,3655,3655,3655,0
|
|
20240103,201600,458781380,3655,3655,3655,3655,0
|
|
20240103,201500,458781380,3655,3655,3655,3655,0
|
|
20240103,201400,458781380,3655,3655,3655,3655,0
|
|
20240103,201300,458781380,3655,3655,3655,3655,0
|
|
20240103,201200,458781380,3655,3655,3655,3655,0
|
|
20240103,201100,458781380,3655,3655,3655,3655,0
|
|
20240103,201000,458781380,3655,3655,3655,3655,0
|
|
20240103,200900,458781380,3655,3655,3655,3655,0
|
|
20240103,200800,458781380,3655,3655,3655,3655,0
|
|
20240103,200700,458781380,3655,3655,3655,3655,0
|
|
20240103,200600,458781380,3655,3655,3655,3655,0
|
|
20240103,200500,458781380,3655,3655,3655,3655,0
|
|
20240103,200400,458781380,3655,3655,3655,3655,0
|
|
20240103,200300,458781380,3655,3655,3655,3655,0
|
|
20240103,200200,458781380,3655,3655,3655,3655,0
|
|
20240103,200100,458781380,3655,3655,3655,3655,0
|
|
20240103,200000,458781380,3655,3655,3655,3655,0
|
|
20240103,195900,458781380,3655,3655,3655,3655,0
|
|
20240103,195800,458781380,3655,3655,3655,3655,0
|
|
20240103,195700,458781380,3655,3655,3655,3655,0
|
|
20240103,195600,458781380,3655,3655,3655,3655,0
|
|
20240103,195500,458781380,3655,3655,3655,3655,0
|
|
20240103,195400,458781380,3655,3655,3655,3655,0
|
|
20240103,195300,458781380,3655,3655,3655,3655,0
|
|
20240103,195200,458781380,3655,3655,3655,3655,0
|
|
20240103,195100,458781380,3655,3655,3655,3655,0
|
|
20240103,195000,458781380,3655,3655,3655,3655,0
|
|
20240103,194900,458781380,3655,3655,3655,3655,1251
|
|
20240103,194800,458781380,3655,3655,3655,3655,0
|
|
20240103,194700,458781380,3655,3655,3655,3655,0
|
|
20240103,194600,458781380,3655,3655,3655,3655,0
|
|
20240103,194500,458781380,3655,3655,3655,3655,0
|
|
20240103,194400,458781380,3655,3655,3655,3655,0
|
|
20240103,194300,458781380,3655,3655,3655,3655,0
|
|
20240103,194200,458781380,3655,3655,3655,3655,0
|
|
20240103,194100,458781380,3655,3655,3655,3655,0
|
|
20240103,194000,458781380,3655,3655,3655,3655,0
|
|
20240103,193900,458781380,3655,3655,3655,3655,0
|
|
20240103,193800,458781380,3655,3655,3655,3655,0
|
|
20240103,193700,458781380,3655,3655,3655,3655,0
|
|
20240103,193600,458781380,3655,3655,3655,3655,0
|
|
20240103,193500,458781380,3655,3655,3655,3655,0
|
|
20240103,193400,458781380,3655,3655,3655,3655,0
|
|
20240103,193300,458781380,3655,3655,3655,3655,0
|
|
20240103,193200,458781380,3655,3655,3655,3655,0
|
|
20240103,193100,458781380,3655,3655,3655,3655,0
|
|
20240103,193000,458781380,3655,3655,3655,3655,0
|
|
20240103,192900,458781380,3655,3655,3655,3655,0
|
|
20240103,192800,458781380,3655,3655,3655,3655,0
|
|
20240103,192700,458781380,3655,3655,3655,3655,0
|
|
20240103,192600,458781380,3655,3655,3655,3655,0
|
|
20240103,192500,458781380,3655,3655,3655,3655,0
|
|
20240103,192400,458781380,3655,3655,3655,3655,0
|
|
20240103,192300,458781380,3655,3655,3655,3655,0
|
|
20240103,192200,458781380,3655,3655,3655,3655,0
|
|
20240103,192100,458781380,3655,3655,3655,3655,0
|
|
20240103,192000,458781380,3655,3655,3655,3655,0
|
|
20240103,191900,458781380,3655,3655,3655,3655,1251
|
|
20240103,191800,458781380,3655,3655,3655,3655,0
|
|
20240103,191700,458781380,3655,3655,3655,3655,0
|
|
20240103,191600,458781380,3655,3655,3655,3655,0
|
|
20240103,191500,458781380,3655,3655,3655,3655,0
|
|
20240103,191400,458781380,3655,3655,3655,3655,0
|
|
20240103,191300,458781380,3655,3655,3655,3655,0
|
|
20240103,191200,458781380,3655,3655,3655,3655,0
|
|
20240103,191100,458781380,3655,3655,3655,3655,0
|
|
20240103,191000,458781380,3655,3655,3655,3655,0
|
|
20240103,190900,458781380,3655,3655,3655,3655,0
|
|
20240103,190800,458781380,3655,3655,3655,3655,0
|
|
20240103,190700,458781380,3655,3655,3655,3655,0
|
|
20240103,190600,458781380,3655,3655,3655,3655,0
|
|
20240103,190500,458781380,3655,3655,3655,3655,0
|
|
20240103,190400,458781380,3655,3655,3655,3655,0
|
|
20240103,190300,458781380,3655,3655,3655,3655,0
|
|
20240103,190200,458781380,3655,3655,3655,3655,0
|
|
20240103,190100,458781380,3655,3655,3655,3655,0
|
|
20240103,190000,458781380,3655,3655,3655,3655,0
|
|
20240103,185900,458781380,3655,3655,3655,3655,0
|
|
20240103,185800,458781380,3655,3655,3655,3655,0
|
|
20240103,185700,458781380,3655,3655,3655,3655,0
|
|
20240103,185600,458781380,3655,3655,3655,3655,0
|
|
20240103,185500,458781380,3655,3655,3655,3655,0
|
|
20240103,185400,458781380,3655,3655,3655,3655,0
|
|
20240103,185300,458781380,3655,3655,3655,3655,0
|
|
20240103,185200,458781380,3655,3655,3655,3655,0
|
|
20240103,185100,458781380,3655,3655,3655,3655,0
|
|
20240103,185000,458781380,3655,3655,3655,3655,0
|
|
20240103,184900,458781380,3655,3655,3655,3655,1251
|
|
20240103,184800,458781380,3655,3655,3655,3655,0
|
|
20240103,184700,458781380,3655,3655,3655,3655,0
|
|
20240103,184600,458781380,3655,3655,3655,3655,0
|
|
20240103,184500,458781380,3655,3655,3655,3655,0
|
|
20240103,184400,458781380,3655,3655,3655,3655,0
|
|
20240103,184300,458781380,3655,3655,3655,3655,0
|
|
20240103,184200,458781380,3655,3655,3655,3655,0
|
|
20240103,184100,458781380,3655,3655,3655,3655,0
|
|
20240103,184000,458781380,3655,3655,3655,3655,0
|
|
20240103,183900,458781380,3655,3655,3655,3655,0
|
|
20240103,183800,458781380,3655,3655,3655,3655,0
|
|
20240103,183700,458781380,3655,3655,3655,3655,0
|
|
20240103,183600,458781380,3655,3655,3655,3655,0
|
|
20240103,183500,458781380,3655,3655,3655,3655,0
|
|
20240103,183400,458781380,3655,3655,3655,3655,0
|
|
20240103,183300,458781380,3655,3655,3655,3655,0
|
|
20240103,183200,458781380,3655,3655,3655,3655,0
|
|
20240103,183100,458781380,3655,3655,3655,3655,0
|
|
20240103,183000,458781380,3655,3655,3655,3655,0
|
|
20240103,182900,458781380,3655,3655,3655,3655,0
|
|
20240103,182800,458781380,3655,3655,3655,3655,0
|
|
20240103,182700,458781380,3655,3655,3655,3655,0
|
|
20240103,182600,458781380,3655,3655,3655,3655,0
|
|
20240103,182500,458781380,3655,3655,3655,3655,0
|
|
20240103,182400,458781380,3655,3655,3655,3655,0
|
|
20240103,182300,458781380,3655,3655,3655,3655,0
|
|
20240103,182200,458781380,3655,3655,3655,3655,0
|
|
20240103,182100,458781380,3655,3655,3655,3655,0
|
|
20240103,182000,458781380,3655,3655,3655,3655,0
|
|
20240103,181900,458781380,3655,3655,3655,3655,1251
|
|
20240103,181800,458781380,3655,3655,3655,3655,0
|
|
20240103,181700,458781380,3655,3655,3655,3655,0
|
|
20240103,181600,458781380,3655,3655,3655,3655,0
|
|
20240103,181500,458781380,3655,3655,3655,3655,0
|
|
20240103,181400,458781380,3655,3655,3655,3655,0
|
|
20240103,181300,458781380,3655,3655,3655,3655,0
|
|
20240103,181200,458781380,3655,3655,3655,3655,0
|
|
20240103,181100,458781380,3655,3655,3655,3655,0
|
|
20240103,181000,458781380,3655,3655,3655,3655,0
|
|
20240103,180900,458781380,3655,3655,3655,3655,0
|
|
20240103,180800,458781380,3655,3655,3655,3655,0
|
|
20240103,180700,458781380,3655,3655,3655,3655,0
|
|
20240103,180600,458781380,3655,3655,3655,3655,0
|
|
20240103,180500,458781380,3655,3655,3655,3655,0
|
|
20240103,180400,458781380,3655,3655,3655,3655,0
|
|
20240103,180300,458781380,3655,3655,3655,3655,0
|
|
20240103,180200,458781380,3655,3655,3655,3655,0
|
|
20240103,180100,458781380,3655,3655,3655,3655,0
|
|
20240103,180000,458781380,3655,3655,3655,3655,0
|
|
20240103,175900,458781380,3655,3655,3655,3655,0
|
|
20240103,175800,458781380,3655,3655,3655,3655,0
|
|
20240103,175700,458781380,3655,3655,3655,3655,0
|
|
20240103,175600,458781380,3655,3655,3655,3655,0
|
|
20240103,175500,458781380,3655,3655,3655,3655,0
|
|
20240103,175400,458781380,3655,3655,3655,3655,0
|
|
20240103,175300,458781380,3655,3655,3655,3655,0
|
|
20240103,175200,458781380,3655,3655,3655,3655,0
|
|
20240103,175100,458781380,3655,3655,3655,3655,0
|
|
20240103,175000,458781380,3655,3655,3655,3655,0
|
|
20240103,174900,458781380,3655,3655,3655,3655,1251
|
|
20240103,174800,458781380,3655,3655,3655,3655,0
|
|
20240103,174700,458781380,3655,3655,3655,3655,0
|
|
20240103,174600,458781380,3655,3655,3655,3655,0
|
|
20240103,174500,458781380,3655,3655,3655,3655,0
|
|
20240103,174400,458781380,3655,3655,3655,3655,0
|
|
20240103,174300,458781380,3655,3655,3655,3655,0
|
|
20240103,174200,458781380,3655,3655,3655,3655,0
|
|
20240103,174100,458781380,3655,3655,3655,3655,0
|
|
20240103,174000,458781380,3655,3655,3655,3655,0
|
|
20240103,173900,458781380,3655,3655,3655,3655,0
|
|
20240103,173800,458781380,3655,3655,3655,3655,0
|
|
20240103,173700,458781380,3655,3655,3655,3655,0
|
|
20240103,173600,458781380,3655,3655,3655,3655,0
|
|
20240103,173500,458781380,3655,3655,3655,3655,0
|
|
20240103,173400,458781380,3655,3655,3655,3655,0
|
|
20240103,173300,458781380,3655,3655,3655,3655,0
|
|
20240103,173200,458781380,3655,3655,3655,3655,0
|
|
20240103,173100,458781380,3655,3655,3655,3655,0
|
|
20240103,173000,458781380,3655,3655,3655,3655,0
|
|
20240103,172900,458781380,3655,3655,3655,3655,0
|
|
20240103,172800,458781380,3655,3655,3655,3655,0
|
|
20240103,172700,458781380,3655,3655,3655,3655,0
|
|
20240103,172600,458781380,3655,3655,3655,3655,0
|
|
20240103,172500,458781380,3655,3655,3655,3655,0
|
|
20240103,172400,458781380,3655,3655,3655,3655,0
|
|
20240103,172300,458781380,3655,3655,3655,3655,0
|
|
20240103,172200,458781380,3655,3655,3655,3655,0
|
|
20240103,172100,458781380,3655,3655,3655,3655,0
|
|
20240103,172000,458781380,3655,3655,3655,3655,0
|
|
20240103,171900,458781380,3655,3655,3655,3655,1251
|
|
20240103,171800,458781380,3655,3655,3655,3655,0
|
|
20240103,171700,458781380,3655,3655,3655,3655,0
|
|
20240103,171600,458781380,3655,3655,3655,3655,0
|
|
20240103,171500,458781380,3655,3655,3655,3655,0
|
|
20240103,171400,458781380,3655,3655,3655,3655,0
|
|
20240103,171300,458781380,3655,3655,3655,3655,0
|
|
20240103,171200,458781380,3655,3655,3655,3655,0
|
|
20240103,171100,458781380,3655,3655,3655,3655,0
|
|
20240103,171000,458781380,3655,3655,3655,3655,0
|
|
20240103,170900,458781380,3655,3655,3655,3655,0
|
|
20240103,170800,458781380,3655,3655,3655,3655,0
|
|
20240103,170700,458781380,3655,3655,3655,3655,0
|
|
20240103,170600,458781380,3655,3655,3655,3655,0
|
|
20240103,170500,458781380,3655,3655,3655,3655,0
|
|
20240103,170400,458781380,3655,3655,3655,3655,0
|
|
20240103,170300,458781380,3655,3655,3655,3655,0
|
|
20240103,170200,458781380,3655,3655,3655,3655,0
|
|
20240103,170100,458781380,3655,3655,3655,3655,0
|
|
20240103,170000,458781380,3655,3655,3655,3655,0
|
|
20240103,165900,458781380,3655,3655,3655,3655,0
|
|
20240103,165800,458781380,3655,3655,3655,3655,0
|
|
20240103,165700,458781380,3655,3655,3655,3655,0
|
|
20240103,165600,458781380,3655,3655,3655,3655,0
|
|
20240103,165500,458781380,3655,3655,3655,3655,0
|
|
20240103,165400,458781380,3655,3655,3655,3655,0
|
|
20240103,165300,458781380,3655,3655,3655,3655,0
|
|
20240103,165200,458781380,3655,3655,3655,3655,0
|
|
20240103,165100,458781380,3655,3655,3655,3655,0
|
|
20240103,165000,458781380,3655,3655,3655,3655,0
|
|
20240103,164900,458781380,3655,3655,3655,3655,1251
|
|
20240103,164800,458781380,3655,3655,3655,3655,0
|
|
20240103,164700,458781380,3655,3655,3655,3655,0
|
|
20240103,164600,458781380,3655,3655,3655,3655,0
|
|
20240103,164500,458781380,3655,3655,3655,3655,0
|
|
20240103,164400,458781380,3655,3655,3655,3655,0
|
|
20240103,164300,458781380,3655,3655,3655,3655,0
|
|
20240103,164200,458781380,3655,3655,3655,3655,0
|
|
20240103,164100,458781380,3655,3655,3655,3655,0
|
|
20240103,164000,458781380,3655,3655,3655,3655,0
|
|
20240103,163900,458781380,3655,3655,3655,3655,0
|
|
20240103,163800,458781380,3655,3655,3655,3655,0
|
|
20240103,163700,458781380,3655,3655,3655,3655,0
|
|
20240103,163600,458781380,3655,3655,3655,3655,0
|
|
20240103,163500,458781380,3655,3655,3655,3655,0
|
|
20240103,163400,458781380,3655,3655,3655,3655,0
|
|
20240103,163300,458781380,3655,3655,3655,3655,0
|
|
20240103,163200,458781380,3655,3655,3655,3655,0
|
|
20240103,163100,458781380,3655,3655,3655,3655,0
|
|
20240103,163000,458781380,3655,3655,3655,3655,0
|
|
20240103,162900,458781380,3655,3655,3655,3655,0
|
|
20240103,162800,458781380,3655,3655,3655,3655,0
|
|
20240103,162700,458781380,3655,3655,3655,3655,0
|
|
20240103,162600,458781380,3655,3655,3655,3655,0
|
|
20240103,162500,458781380,3655,3655,3655,3655,0
|
|
20240103,162400,458781380,3655,3655,3655,3655,0
|
|
20240103,162300,458781380,3655,3655,3655,3655,0
|
|
20240103,162200,458781380,3655,3655,3655,3655,0
|
|
20240103,162100,458781380,3655,3655,3655,3655,0
|
|
20240103,162000,458781380,3655,3655,3655,3655,0
|
|
20240103,161900,458781380,3655,3655,3655,3655,1251
|
|
20240103,161800,458781380,3655,3655,3655,3655,0
|
|
20240103,161700,458781380,3655,3655,3655,3655,0
|
|
20240103,161600,458781380,3655,3655,3655,3655,0
|
|
20240103,161500,458781380,3655,3655,3655,3655,0
|
|
20240103,161400,458781380,3655,3655,3655,3655,0
|
|
20240103,161300,458781380,3655,3655,3655,3655,0
|
|
20240103,161200,458781380,3655,3655,3655,3655,0
|
|
20240103,161100,458781380,3655,3655,3655,3655,0
|
|
20240103,161000,458781380,3655,3655,3655,3655,0
|
|
20240103,160900,458781380,3655,3655,3655,3655,0
|
|
20240103,160800,458781380,3655,3655,3655,3655,0
|
|
20240103,160700,458781380,3655,3655,3655,3655,0
|
|
20240103,160600,458781380,3655,3655,3655,3655,0
|
|
20240103,160500,458781380,3655,3655,3655,3655,0
|
|
20240103,160400,458781380,3655,3655,3655,3655,0
|
|
20240103,160300,458781380,3655,3655,3655,3655,0
|
|
20240103,160200,458781380,3655,3655,3655,3655,0
|
|
20240103,160100,458781380,3655,3655,3655,3655,0
|
|
20240103,160000,458781380,3655,3655,3655,3655,0
|
|
20240103,155900,458781380,3655,3655,3655,3655,0
|
|
20240103,155800,458781380,3655,3655,3655,3655,0
|
|
20240103,155700,458781380,3655,3655,3655,3655,0
|
|
20240103,155600,458781380,3655,3655,3655,3655,0
|
|
20240103,155500,458781380,3655,3655,3655,3655,0
|
|
20240103,155400,458781380,3655,3655,3655,3655,0
|
|
20240103,155300,458781380,3655,3655,3655,3655,0
|
|
20240103,155200,458781380,3655,3655,3655,3655,0
|
|
20240103,155100,458781380,3655,3655,3655,3655,0
|
|
20240103,155000,458781380,3655,3655,3655,3655,0
|
|
20240103,154900,458781380,3655,3655,3655,3655,1251
|
|
20240103,154800,458781380,3655,3655,3655,3655,0
|
|
20240103,154700,458781380,3655,3655,3655,3655,0
|
|
20240103,154600,458781380,3655,3655,3655,3655,0
|
|
20240103,154500,458781380,3655,3655,3655,3655,0
|
|
20240103,154400,458781380,3655,3655,3655,3655,0
|
|
20240103,154300,458781380,3655,3655,3655,3655,0
|
|
20240103,154200,458781380,3655,3655,3655,3655,0
|
|
20240103,154100,458781380,3655,3655,3655,3655,0
|
|
20240103,154000,458781380,3655,3655,3655,3655,0
|
|
20240103,153900,458781380,3655,3655,3655,3655,0
|
|
20240103,153800,458781380,3655,3655,3655,3655,0
|
|
20240103,153700,458781380,3655,3655,3655,3655,0
|
|
20240103,153600,458781380,3655,3655,3655,3655,0
|
|
20240103,153500,458781380,3655,3655,3655,3655,0
|
|
20240103,153400,458781380,3655,3655,3655,3655,0
|
|
20240103,153300,458781380,3655,3655,3655,3655,0
|
|
20240103,153200,458781380,3655,3655,3655,3655,0
|
|
20240103,153100,458781380,3655,3655,3655,3655,0
|
|
20240103,153000,458781380,3655,3655,3655,3655,1251
|
|
20240103,152900,454208975,3660,3660,3660,3660,0
|
|
20240103,152800,454208975,3660,3660,3660,3660,0
|
|
20240103,152700,454208975,3660,3660,3660,3660,0
|
|
20240103,152600,454208975,3660,3660,3660,3660,0
|
|
20240103,152500,454208975,3660,3660,3660,3660,0
|
|
20240103,152400,454208975,3660,3660,3660,3660,0
|
|
20240103,152300,454208975,3660,3660,3660,3660,0
|
|
20240103,152200,454208975,3660,3660,3660,3660,0
|
|
20240103,152100,454208975,3660,3660,3660,3660,0
|
|
20240103,152000,454208975,3660,3660,3660,3660,0
|
|
20240103,151900,454208975,3660,3660,3660,3660,1
|
|
20240103,151800,454205315,3660,3660,3660,3660,49
|
|
20240103,151700,454025975,3660,3660,3660,3650,613
|
|
20240103,151600,451783095,3660,3660,3660,3660,2
|
|
20240103,151500,451775775,3660,3655,3660,3645,605
|
|
20240103,151400,449566940,3655,3650,3655,3650,201
|
|
20240103,151300,448833285,3655,3650,3655,3645,2771
|
|
20240103,151200,438731470,3650,3650,3650,3650,81
|
|
20240103,151100,438435820,3650,3650,3650,3650,32
|
|
20240103,151000,438319020,3650,3650,3650,3650,122
|
|
20240103,150900,437873720,3650,3650,3650,3650,397
|
|
20240103,150800,436424670,3650,3650,3650,3650,754
|
|
20240103,150700,433672570,3655,3655,3655,3655,67
|
|
20240103,150600,433427685,3655,3655,3655,3655,49
|
|
20240103,150500,433248590,3650,3650,3650,3650,39
|
|
20240103,150400,433106240,3650,3650,3650,3650,24
|
|
20240103,150300,433018640,3655,3655,3655,3655,20
|
|
20240103,150200,432945540,3655,3655,3655,3655,49
|
|
20240103,150100,432766445,3655,3655,3655,3655,0
|
|
20240103,150000,432766445,3655,3655,3655,3655,109
|
|
20240103,145900,432368050,3655,3655,3655,3655,296
|
|
20240103,145800,431286170,3655,3655,3655,3655,0
|
|
20240103,145700,431286170,3655,3655,3655,3655,48
|
|
20240103,145600,431110730,3655,3655,3655,3655,49
|
|
20240103,145500,430931635,3650,3650,3650,3650,137
|
|
20240103,145400,430431585,3650,3650,3650,3650,0
|
|
20240103,145300,430431585,3650,3650,3650,3650,0
|
|
20240103,145200,430431585,3650,3655,3655,3650,749
|
|
20240103,145100,427697490,3655,3655,3655,3655,0
|
|
20240103,145000,427697490,3655,3655,3655,3655,32
|
|
20240103,144900,427580530,3655,3655,3655,3655,1382
|
|
20240103,144800,422529320,3665,3655,3665,3655,2
|
|
20240103,144700,422522000,3665,3660,3665,3660,50
|
|
20240103,144600,422338990,3660,3660,3660,3660,5
|
|
20240103,144500,422320690,3665,3665,3665,3665,0
|
|
20240103,144400,422320690,3665,3665,3665,3665,50
|
|
20240103,144300,422137440,3655,3665,3665,3655,4
|
|
20240103,144200,422122790,3660,3660,3660,3660,49
|
|
20240103,144100,421943450,3660,3660,3660,3660,0
|
|
20240103,144000,421943450,3660,3660,3660,3660,0
|
|
20240103,143900,421943450,3660,3660,3660,3660,67
|
|
20240103,143800,421698230,3660,3660,3660,3660,381
|
|
20240103,143700,420303770,3660,3660,3660,3660,49
|
|
20240103,143600,420124430,3660,3660,3660,3660,0
|
|
20240103,143500,420124430,3660,3660,3660,3660,5
|
|
20240103,143400,420106130,3660,3660,3660,3660,51
|
|
20240103,143300,419919470,3660,3660,3660,3660,0
|
|
20240103,143200,419919470,3660,3660,3660,3660,48
|
|
20240103,143100,419743790,3660,3660,3660,3660,1
|
|
20240103,143000,419740130,3655,3655,3655,3655,306
|
|
20240103,142900,418621700,3660,3660,3660,3660,49
|
|
20240103,142800,418442360,3660,3660,3660,3660,135
|
|
20240103,142700,417948260,3660,3660,3660,3660,49
|
|
20240103,142600,417768920,3660,3660,3660,3660,196
|
|
20240103,142500,417051560,3660,3660,3660,3660,0
|
|
20240103,142400,417051560,3660,3660,3660,3660,48
|
|
20240103,142300,416875880,3660,3660,3660,3660,0
|
|
20240103,142200,416875880,3660,3660,3660,3660,51
|
|
20240103,142100,416689220,3655,3660,3660,3655,341
|
|
20240103,142000,415441170,3660,3660,3660,3660,0
|
|
20240103,141900,415441170,3660,3660,3660,3655,250
|
|
20240103,141800,414526175,3660,3660,3660,3660,0
|
|
20240103,141700,414526175,3660,3660,3660,3660,0
|
|
20240103,141600,414526175,3660,3660,3660,3660,49
|
|
20240103,141500,414346835,3660,3660,3660,3660,21
|
|
20240103,141400,414269975,3655,3655,3655,3655,29
|
|
20240103,141300,414163980,3655,3650,3655,3650,501
|
|
20240103,141200,412335325,3650,3650,3650,3650,1393
|
|
20240103,141100,407250875,3650,3655,3655,3650,955
|
|
20240103,141000,403764880,3655,3655,3655,3655,0
|
|
20240103,140900,403764880,3655,3655,3655,3655,51
|
|
20240103,140800,403578475,3660,3660,3660,3660,40
|
|
20240103,140700,403432075,3660,3660,3660,3660,0
|
|
20240103,140600,403432075,3660,3660,3660,3660,49
|
|
20240103,140500,403252735,3660,3660,3660,3660,0
|
|
20240103,140400,403252735,3660,3660,3660,3660,49
|
|
20240103,140300,403073395,3660,3660,3660,3660,56
|
|
20240103,140200,402868435,3650,3650,3650,3650,0
|
|
20240103,140100,402868435,3650,3660,3660,3650,108
|
|
20240103,140000,402473745,3660,3660,3660,3660,0
|
|
20240103,135900,402473745,3660,3660,3660,3660,0
|
|
20240103,135800,402473745,3660,3660,3660,3660,49
|
|
20240103,135700,402294405,3660,3660,3660,3660,0
|
|
20240103,135600,402294405,3660,3660,3660,3660,52
|
|
20240103,135500,402104085,3660,3660,3660,3660,49
|
|
20240103,135400,401924745,3650,3650,3650,3650,0
|
|
20240103,135300,401924745,3650,3650,3650,3650,0
|
|
20240103,135200,401924745,3650,3650,3650,3650,0
|
|
20240103,135100,401924745,3650,3660,3660,3650,266
|
|
20240103,135000,400953300,3660,3660,3660,3660,0
|
|
20240103,134900,400953300,3660,3660,3660,3660,0
|
|
20240103,134800,400953300,3660,3660,3660,3660,97
|
|
20240103,134700,400598280,3650,3650,3650,3650,0
|
|
20240103,134600,400598280,3650,3650,3650,3650,100
|
|
20240103,134500,400233280,3660,3660,3660,3660,0
|
|
20240103,134400,400233280,3660,3660,3660,3660,250
|
|
20240103,134300,399318280,3655,3655,3655,3655,52
|
|
20240103,134200,399128220,3660,3660,3660,3660,0
|
|
20240103,134100,399128220,3660,3660,3660,3660,49
|
|
20240103,134000,398948880,3660,3660,3660,3660,0
|
|
20240103,133900,398948880,3660,3660,3660,3660,0
|
|
20240103,133800,398948880,3660,3660,3660,3660,49
|
|
20240103,133700,398769540,3660,3660,3660,3660,0
|
|
20240103,133600,398769540,3660,3660,3660,3660,48
|
|
20240103,133500,398593860,3660,3660,3660,3660,1000
|
|
20240103,133400,394933860,3660,3660,3660,3660,0
|
|
20240103,133300,394933860,3660,3660,3660,3660,49
|
|
20240103,133200,394754520,3660,3660,3660,3660,0
|
|
20240103,133100,394754520,3660,3655,3660,3655,104
|
|
20240103,133000,394374120,3655,3655,3655,3655,3
|
|
20240103,132900,394363155,3650,3650,3650,3650,0
|
|
20240103,132800,394363155,3650,3655,3655,3650,56
|
|
20240103,132700,394158510,3655,3655,3655,3655,1405
|
|
20240103,132600,389023235,3650,3650,3650,3650,0
|
|
20240103,132500,389023235,3650,3655,3655,3650,616
|
|
20240103,132400,386771860,3660,3660,3660,3660,0
|
|
20240103,132300,386771860,3660,3660,3660,3660,49
|
|
20240103,132200,386592520,3665,3665,3665,3665,1
|
|
20240103,132100,386588855,3660,3655,3665,3655,550
|
|
20240103,132000,384578350,3655,3665,3665,3655,609
|
|
20240103,131900,382351965,3655,3655,3655,3655,0
|
|
20240103,131800,382351965,3655,3655,3655,3655,221
|
|
20240103,131700,381544210,3665,3665,3665,3665,3
|
|
20240103,131600,381533215,3665,3665,3665,3665,1
|
|
20240103,131500,381529550,3655,3665,3665,3655,64
|
|
20240103,131400,381295140,3665,3665,3665,3665,0
|
|
20240103,131300,381295140,3665,3665,3665,3665,102
|
|
20240103,131200,380921310,3665,3665,3665,3665,15
|
|
20240103,131100,380866335,3665,3665,3665,3665,0
|
|
20240103,131000,380866335,3665,3665,3665,3665,49
|
|
20240103,130900,380686750,3665,3665,3665,3665,1
|
|
20240103,130800,380683085,3660,3660,3660,3660,562
|
|
20240103,130700,378626165,3660,3660,3660,3660,0
|
|
20240103,130600,378626165,3660,3660,3660,3660,0
|
|
20240103,130500,378626165,3660,3665,3665,3660,53
|
|
20240103,130400,378431940,3665,3665,3665,3665,14
|
|
20240103,130300,378380630,3660,3660,3660,3660,38
|
|
20240103,130200,378241550,3660,3660,3660,3660,0
|
|
20240103,130100,378241550,3660,3660,3660,3660,0
|
|
20240103,130000,378241550,3660,3660,3660,3660,48
|
|
20240103,125900,378065870,3660,3660,3660,3660,56
|
|
20240103,125800,377860910,3660,3660,3660,3660,49
|
|
20240103,125700,377681570,3660,3660,3660,3660,310
|
|
20240103,125600,376546970,3665,3665,3665,3665,0
|
|
20240103,125500,376546970,3665,3665,3665,3665,48
|
|
20240103,125400,376371050,3665,3665,3665,3665,159
|
|
20240103,125300,375788315,3665,3660,3665,3660,1380
|
|
20240103,125200,370737510,3660,3660,3660,3660,387
|
|
20240103,125100,369321090,3660,3665,3665,3660,1661
|
|
20240103,125000,363241590,3660,3665,3665,3660,551
|
|
20240103,124900,361224925,3660,3660,3660,3660,501
|
|
20240103,124800,359391265,3645,3645,3645,3645,0
|
|
20240103,124700,359391265,3645,3645,3645,3645,0
|
|
20240103,124600,359391265,3645,3660,3660,3645,6401
|
|
20240103,124500,336037775,3660,3665,3665,3660,1045
|
|
20240103,124400,332212965,3665,3665,3665,3665,78
|
|
20240103,124300,331927095,3665,3660,3665,3660,1250
|
|
20240103,124200,327351845,3660,3660,3660,3660,596
|
|
20240103,124100,325170485,3660,3665,3665,3660,530
|
|
20240103,124000,323229935,3660,3655,3660,3655,655
|
|
20240103,123900,320834170,3655,3655,3655,3655,0
|
|
20240103,123800,320834170,3655,3655,3655,3655,49
|
|
20240103,123700,320655075,3650,3650,3650,3650,14
|
|
20240103,123600,320603975,3650,3650,3650,3650,42
|
|
20240103,123500,320450675,3650,3650,3650,3650,683
|
|
20240103,123400,317957725,3650,3650,3650,3650,1432
|
|
20240103,123300,312730925,3655,3655,3655,3655,0
|
|
20240103,123200,312730925,3655,3655,3655,3655,97
|
|
20240103,123100,312376390,3650,3650,3650,3650,117
|
|
20240103,123000,311949340,3645,3645,3645,3645,0
|
|
20240103,122900,311949340,3645,3650,3650,3645,417
|
|
20240103,122800,310427590,3655,3655,3655,3655,49
|
|
20240103,122700,310248495,3650,3655,3655,3650,2102
|
|
20240103,122600,302575915,3655,3655,3655,3655,5
|
|
20240103,122500,302557640,3655,3655,3655,3655,599
|
|
20240103,122400,300368295,3655,3660,3660,3655,728
|
|
20240103,122300,297704455,3660,3660,3660,3660,0
|
|
20240103,122200,297704455,3660,3660,3660,3660,49
|
|
20240103,122100,297525115,3660,3665,3665,3660,53
|
|
20240103,122000,297330890,3665,3665,3665,3665,1
|
|
20240103,121900,297327225,3660,3660,3660,3660,0
|
|
20240103,121800,297327225,3660,3660,3660,3660,49
|
|
20240103,121700,297147885,3655,3655,3655,3655,15
|
|
20240103,121600,297093060,3655,3655,3655,3655,119
|
|
20240103,121500,296658115,3665,3665,3665,3665,49
|
|
20240103,121400,296478530,3670,3670,3670,3670,0
|
|
20240103,121300,296478530,3670,3670,3670,3670,0
|
|
20240103,121200,296478530,3670,3670,3670,3670,49
|
|
20240103,121100,296298700,3670,3670,3670,3670,0
|
|
20240103,121000,296298700,3670,3670,3670,3670,49
|
|
20240103,120900,296118870,3670,3670,3670,3670,0
|
|
20240103,120800,296118870,3670,3670,3670,3670,0
|
|
20240103,120700,296118870,3670,3670,3670,3670,59
|
|
20240103,120600,295902340,3670,3670,3670,3670,0
|
|
20240103,120500,295902340,3670,3670,3670,3670,0
|
|
20240103,120400,295902340,3670,3670,3670,3670,50
|
|
20240103,120300,295718840,3655,3660,3660,3655,897
|
|
20240103,120200,292438790,3670,3670,3670,3670,49
|
|
20240103,120100,292258960,3670,3670,3670,3670,0
|
|
20240103,120000,292258960,3670,3670,3670,3670,0
|
|
20240103,115900,292258960,3670,3670,3670,3670,49
|
|
20240103,115800,292079130,3670,3670,3670,3670,0
|
|
20240103,115700,292079130,3670,3670,3670,3670,59
|
|
20240103,115600,291862600,3670,3670,3670,3670,0
|
|
20240103,115500,291862600,3670,3670,3670,3670,56
|
|
20240103,115400,291657080,3670,3665,3670,3665,87
|
|
20240103,115300,291337830,3670,3670,3670,3670,0
|
|
20240103,115200,291337830,3670,3670,3670,3670,49
|
|
20240103,115100,291158000,3670,3670,3670,3670,0
|
|
20240103,115000,291158000,3670,3670,3670,3670,20
|
|
20240103,114900,291084600,3665,3665,3665,3665,29
|
|
20240103,114800,290978315,3665,3665,3665,3665,45
|
|
20240103,114700,290813390,3670,3670,3670,3670,49
|
|
20240103,114600,290633560,3670,3670,3670,3670,0
|
|
20240103,114500,290633560,3670,3670,3670,3670,0
|
|
20240103,114400,290633560,3670,3670,3670,3670,49
|
|
20240103,114300,290453730,3670,3670,3670,3670,0
|
|
20240103,114200,290453730,3670,3670,3670,3670,48
|
|
20240103,114100,290277570,3675,3665,3675,3665,271
|
|
20240103,114000,289284345,3675,3675,3675,3675,7
|
|
20240103,113900,289258620,3675,3675,3675,3675,48
|
|
20240103,113800,289082220,3675,3670,3675,3660,371
|
|
20240103,113700,287721450,3675,3670,3675,3670,440
|
|
20240103,113600,286106640,3680,3680,3680,3680,0
|
|
20240103,113500,286106640,3680,3680,3680,3680,0
|
|
20240103,113400,286106640,3680,3680,3680,3680,49
|
|
20240103,113300,285926320,3680,3680,3680,3680,0
|
|
20240103,113200,285926320,3680,3680,3680,3680,49
|
|
20240103,113100,285746000,3680,3680,3680,3680,0
|
|
20240103,113000,285746000,3680,3680,3680,3680,0
|
|
20240103,112900,285746000,3680,3680,3680,3680,49
|
|
20240103,112800,285565680,3680,3680,3680,3680,2
|
|
20240103,112700,285558320,3680,3680,3680,3680,0
|
|
20240103,112600,285558320,3680,3680,3680,3680,48
|
|
20240103,112500,285381680,3685,3685,3685,3685,0
|
|
20240103,112400,285381680,3685,3675,3685,3675,59
|
|
20240103,112300,285164825,3675,3670,3675,3670,106
|
|
20240103,112200,284775525,3675,3675,3675,3675,50
|
|
20240103,112100,284591775,3670,3675,3675,3670,268
|
|
20240103,112000,283607925,3675,3675,3675,3675,500
|
|
20240103,111900,281770425,3675,3675,3675,3675,49
|
|
20240103,111800,281590350,3675,3675,3675,3675,0
|
|
20240103,111700,281590350,3675,3675,3675,3675,264
|
|
20240103,111600,280620150,3675,3675,3675,3675,79
|
|
20240103,111500,280329825,3675,3675,3675,3675,386
|
|
20240103,111400,278911275,3675,3680,3685,3675,652
|
|
20240103,111300,276513310,3680,3675,3680,3675,500
|
|
20240103,111200,274675570,3675,3675,3675,3675,49
|
|
20240103,111100,274495495,3675,3675,3675,3675,82
|
|
20240103,111000,274194145,3670,3670,3670,3670,1289
|
|
20240103,110900,269463515,3670,3670,3670,3670,49
|
|
20240103,110800,269283685,3670,3670,3670,3670,0
|
|
20240103,110700,269283685,3670,3670,3670,3670,0
|
|
20240103,110600,269283685,3670,3670,3670,3670,49
|
|
20240103,110500,269103855,3670,3670,3670,3670,146
|
|
20240103,110400,268568035,3665,3665,3665,3665,3
|
|
20240103,110300,268557040,3665,3665,3665,3665,0
|
|
20240103,110200,268557040,3665,3660,3665,3660,249
|
|
20240103,110100,267645665,3660,3660,3660,3660,0
|
|
20240103,110000,267645665,3660,3660,3660,3660,4
|
|
20240103,105900,267631025,3665,3665,3665,3665,88
|
|
20240103,105800,267308505,3665,3665,3665,3665,114
|
|
20240103,105700,266890695,3670,3670,3670,3670,0
|
|
20240103,105600,266890695,3670,3670,3670,3670,49
|
|
20240103,105500,266710865,3670,3670,3670,3670,322
|
|
20240103,105400,265529125,3670,3670,3670,3670,109
|
|
20240103,105300,265129095,3670,3675,3675,3670,177
|
|
20240103,105200,264479005,3675,3675,3675,3675,0
|
|
20240103,105100,264479005,3675,3675,3675,3675,105
|
|
20240103,105000,264093130,3670,3670,3670,3670,0
|
|
20240103,104900,264093130,3670,3670,3670,3670,42
|
|
20240103,104800,263938990,3675,3675,3675,3670,59
|
|
20240103,104700,263722170,3675,3670,3675,3670,65
|
|
20240103,104600,263483365,3670,3670,3670,3670,302
|
|
20240103,104500,262375025,3670,3670,3670,3670,0
|
|
20240103,104400,262375025,3670,3670,3670,3670,0
|
|
20240103,104300,262375025,3670,3670,3670,3670,49
|
|
20240103,104200,262195195,3650,3670,3670,3650,76
|
|
20240103,104100,261916455,3670,3670,3670,3665,691
|
|
20240103,104000,259380710,3670,3670,3670,3670,49
|
|
20240103,103900,259200880,3665,3665,3665,3665,4461
|
|
20240103,103800,242851315,3650,3650,3650,3650,0
|
|
20240103,103700,242851315,3650,3655,3660,3650,2029
|
|
20240103,103600,235430610,3650,3645,3650,3645,1686
|
|
20240103,103500,229276805,3645,3635,3645,3635,73
|
|
20240103,103400,229011350,3635,3635,3645,3635,24
|
|
20240103,103300,228924010,3645,3645,3645,3645,49
|
|
20240103,103200,228745405,3645,3645,3645,3645,0
|
|
20240103,103100,228745405,3645,3645,3645,3645,349
|
|
20240103,103000,227473300,3645,3645,3645,3645,0
|
|
20240103,102900,227473300,3645,3645,3645,3645,1039
|
|
20240103,102800,223686145,3640,3640,3640,3640,300
|
|
20240103,102700,222594145,3640,3640,3640,3640,0
|
|
20240103,102600,222594145,3640,3640,3640,3640,56
|
|
20240103,102500,222390305,3640,3640,3640,3640,0
|
|
20240103,102400,222390305,3640,3640,3640,3640,500
|
|
20240103,102300,220570305,3640,3640,3640,3640,51
|
|
20240103,102200,220384665,3640,3640,3640,3640,0
|
|
20240103,102100,220384665,3640,3640,3640,3640,91
|
|
20240103,102000,220053425,3640,3640,3640,3640,0
|
|
20240103,101900,220053425,3640,3640,3640,3640,58
|
|
20240103,101800,219842305,3640,3640,3640,3640,49
|
|
20240103,101700,219663945,3640,3640,3640,3640,48
|
|
20240103,101600,219489225,3640,3640,3640,3640,18
|
|
20240103,101500,219423705,3635,3635,3635,3635,55
|
|
20240103,101400,219223780,3635,3635,3635,3635,1138
|
|
20240103,101300,215087150,3640,3640,3640,3640,49
|
|
20240103,101200,214908790,3640,3640,3640,3640,0
|
|
20240103,101100,214908790,3640,3640,3640,3640,0
|
|
20240103,101000,214908790,3640,3640,3640,3640,49
|
|
20240103,100900,214730430,3640,3640,3640,3640,49
|
|
20240103,100800,214552070,3635,3635,3635,3635,0
|
|
20240103,100700,214552070,3635,3635,3635,3635,0
|
|
20240103,100600,214552070,3635,3635,3635,3635,0
|
|
20240103,100500,214552070,3635,3635,3635,3635,2152
|
|
20240103,100400,206729550,3635,3645,3645,3635,212
|
|
20240103,100300,205957105,3645,3645,3645,3645,49
|
|
20240103,100200,205778500,3645,3645,3645,3645,51
|
|
20240103,100100,205592605,3635,3635,3635,3635,0
|
|
20240103,100000,205592605,3635,3645,3645,3635,1456
|
|
20240103,095900,200293140,3650,3650,3650,3650,1225
|
|
20240103,095800,195821890,3645,3650,3650,3645,144
|
|
20240103,095700,195296310,3650,3650,3650,3650,0
|
|
20240103,095600,195296310,3650,3650,3650,3650,606
|
|
20240103,095500,193084410,3645,3645,3645,3645,0
|
|
20240103,095400,193084410,3645,3645,3645,3645,399
|
|
20240103,095300,191630055,3645,3645,3650,3645,293
|
|
20240103,095200,190562060,3650,3650,3650,3650,0
|
|
20240103,095100,190562060,3650,3650,3650,3650,2
|
|
20240103,095000,190554760,3650,3650,3650,3650,97
|
|
20240103,094900,190200710,3650,3640,3650,3640,742
|
|
20240103,094800,187493000,3640,3640,3640,3640,1448
|
|
20240103,094700,182222280,3635,3635,3635,3635,222
|
|
20240103,094600,181415310,3625,3625,3625,3625,0
|
|
20240103,094500,181415310,3625,3625,3625,3625,0
|
|
20240103,094400,181415310,3625,3625,3625,3625,0
|
|
20240103,094300,181415310,3625,3630,3630,3625,658
|
|
20240103,094200,179029350,3630,3630,3630,3630,118
|
|
20240103,094100,178601010,3625,3625,3625,3625,396
|
|
20240103,094000,177165510,3625,3630,3630,3625,6513
|
|
20240103,093900,153548110,3630,3635,3635,3630,1100
|
|
20240103,093800,149554610,3635,3635,3635,3635,511
|
|
20240103,093700,147697125,3635,3640,3640,3635,972
|
|
20240103,093600,144163885,3635,3635,3635,3635,0
|
|
20240103,093500,144163885,3635,3635,3635,3635,476
|
|
20240103,093400,142433625,3640,3640,3640,3640,0
|
|
20240103,093300,142433625,3640,3635,3640,3635,199
|
|
20240103,093200,141709850,3635,3635,3635,3635,90
|
|
20240103,093100,141382700,3635,3635,3635,3635,6
|
|
20240103,093000,141360890,3635,3635,3635,3635,48
|
|
20240103,092900,141186410,3635,3630,3635,3630,497
|
|
20240103,092800,139379890,3630,3635,3635,3630,1038
|
|
20240103,092700,135611685,3630,3635,3635,3630,1617
|
|
20240103,092600,129735955,3635,3635,3635,3635,73
|
|
20240103,092500,129470600,3635,3635,3635,3635,151
|
|
20240103,092400,128921715,3635,3640,3640,3635,997
|
|
20240103,092300,125294230,3640,3645,3645,3640,2318
|
|
20240103,092200,116855120,3645,3645,3645,3645,49
|
|
20240103,092100,116676515,3645,3650,3650,3645,407
|
|
20240103,092000,115192760,3645,3645,3645,3645,0
|
|
20240103,091900,115192760,3645,3645,3645,3645,79
|
|
20240103,091800,114904805,3650,3650,3650,3650,127
|
|
20240103,091700,114441255,3660,3660,3660,3660,49
|
|
20240103,091600,114261915,3660,3650,3660,3650,9324
|
|
20240103,091500,80222625,3645,3650,3650,3645,2448
|
|
20240103,091400,71287925,3640,3650,3650,3640,1000
|
|
20240103,091300,67647875,3655,3655,3655,3655,0
|
|
20240103,091200,67647875,3655,3645,3655,3645,88
|
|
20240103,091100,67326515,3645,3660,3660,3645,1509
|
|
20240103,091000,61815030,3650,3645,3650,3645,488
|
|
20240103,090900,60033835,3645,3645,3645,3645,182
|
|
20240103,090800,59370445,3650,3655,3655,3650,222
|
|
20240103,090700,58559610,3660,3660,3660,3660,49
|
|
20240103,090600,58380270,3660,3660,3660,3660,1001
|
|
20240103,090500,54716610,3660,3660,3660,3660,650
|
|
20240103,090400,52337610,3655,3650,3655,3650,1001
|
|
20240103,090300,48683955,3650,3650,3650,3650,1441
|
|
20240103,090200,43424305,3635,3665,3665,3635,9177
|
|
20240103,090100,10059335,3665,3655,3665,3655,300
|
|
20240103,090000,8960130,3640,3645,3650,3640,1573
|