616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191300,216492245,3390,3390,3390,3390,1598
|
|
20240103,191200,216492245,3390,3390,3390,3390,0
|
|
20240103,191100,216492245,3390,3390,3390,3390,0
|
|
20240103,191000,216492245,3390,3390,3390,3390,0
|
|
20240103,190900,216492245,3390,3390,3390,3390,0
|
|
20240103,190800,216492245,3390,3390,3390,3390,0
|
|
20240103,190700,216492245,3390,3390,3390,3390,0
|
|
20240103,190600,216492245,3390,3390,3390,3390,0
|
|
20240103,190500,216492245,3390,3390,3390,3390,0
|
|
20240103,190400,216492245,3390,3390,3390,3390,0
|
|
20240103,190300,216492245,3390,3390,3390,3390,0
|
|
20240103,190200,216492245,3390,3390,3390,3390,0
|
|
20240103,190100,216492245,3390,3390,3390,3390,0
|
|
20240103,190000,216492245,3390,3390,3390,3390,0
|
|
20240103,185900,216492245,3390,3390,3390,3390,0
|
|
20240103,185800,216492245,3390,3390,3390,3390,0
|
|
20240103,185700,216492245,3390,3390,3390,3390,0
|
|
20240103,185600,216492245,3390,3390,3390,3390,0
|
|
20240103,185500,216492245,3390,3390,3390,3390,0
|
|
20240103,185400,216492245,3390,3390,3390,3390,0
|
|
20240103,185300,216492245,3390,3390,3390,3390,0
|
|
20240103,185200,216492245,3390,3390,3390,3390,0
|
|
20240103,185100,216492245,3390,3390,3390,3390,0
|
|
20240103,185000,216492245,3390,3390,3390,3390,0
|
|
20240103,184900,216492245,3390,3390,3390,3390,0
|
|
20240103,184800,216492245,3390,3390,3390,3390,0
|
|
20240103,184700,216492245,3390,3390,3390,3390,0
|
|
20240103,184600,216492245,3390,3390,3390,3390,0
|
|
20240103,184500,216492245,3390,3390,3390,3390,0
|
|
20240103,184400,216492245,3390,3390,3390,3390,0
|
|
20240103,184300,216492245,3390,3390,3390,3390,1598
|
|
20240103,184200,216492245,3390,3390,3390,3390,0
|
|
20240103,184100,216492245,3390,3390,3390,3390,0
|
|
20240103,184000,216492245,3390,3390,3390,3390,0
|
|
20240103,183900,216492245,3390,3390,3390,3390,0
|
|
20240103,183800,216492245,3390,3390,3390,3390,0
|
|
20240103,183700,216492245,3390,3390,3390,3390,0
|
|
20240103,183600,216492245,3390,3390,3390,3390,0
|
|
20240103,183500,216492245,3390,3390,3390,3390,0
|
|
20240103,183400,216492245,3390,3390,3390,3390,0
|
|
20240103,183300,216492245,3390,3390,3390,3390,0
|
|
20240103,183200,216492245,3390,3390,3390,3390,0
|
|
20240103,183100,216492245,3390,3390,3390,3390,0
|
|
20240103,183000,216492245,3390,3390,3390,3390,0
|
|
20240103,182900,216492245,3390,3390,3390,3390,0
|
|
20240103,182800,216492245,3390,3390,3390,3390,0
|
|
20240103,182700,216492245,3390,3390,3390,3390,0
|
|
20240103,182600,216492245,3390,3390,3390,3390,0
|
|
20240103,182500,216492245,3390,3390,3390,3390,0
|
|
20240103,182400,216492245,3390,3390,3390,3390,0
|
|
20240103,182300,216492245,3390,3390,3390,3390,0
|
|
20240103,182200,216492245,3390,3390,3390,3390,0
|
|
20240103,182100,216492245,3390,3390,3390,3390,0
|
|
20240103,182000,216492245,3390,3390,3390,3390,0
|
|
20240103,181900,216492245,3390,3390,3390,3390,0
|
|
20240103,181800,216492245,3390,3390,3390,3390,0
|
|
20240103,181700,216492245,3390,3390,3390,3390,0
|
|
20240103,181600,216492245,3390,3390,3390,3390,0
|
|
20240103,181500,216492245,3390,3390,3390,3390,0
|
|
20240103,181400,216492245,3390,3390,3390,3390,0
|
|
20240103,181300,216492245,3390,3390,3390,3390,1598
|
|
20240103,181200,216492245,3390,3390,3390,3390,0
|
|
20240103,181100,216492245,3390,3390,3390,3390,0
|
|
20240103,181000,216492245,3390,3390,3390,3390,0
|
|
20240103,180900,216492245,3390,3390,3390,3390,0
|
|
20240103,180800,216492245,3390,3390,3390,3390,0
|
|
20240103,180700,216492245,3390,3390,3390,3390,0
|
|
20240103,180600,216492245,3390,3390,3390,3390,0
|
|
20240103,180500,216492245,3390,3390,3390,3390,0
|
|
20240103,180400,216492245,3390,3390,3390,3390,0
|
|
20240103,180300,216492245,3390,3390,3390,3390,0
|
|
20240103,180200,216492245,3390,3390,3390,3390,0
|
|
20240103,180100,216492245,3390,3390,3390,3390,0
|
|
20240103,180000,216492245,3390,3390,3390,3390,0
|
|
20240103,175900,216492245,3390,3390,3390,3390,0
|
|
20240103,175800,216492245,3390,3390,3390,3390,0
|
|
20240103,175700,216492245,3390,3390,3390,3390,0
|
|
20240103,175600,216492245,3390,3390,3390,3390,0
|
|
20240103,175500,216492245,3390,3390,3390,3390,0
|
|
20240103,175400,216492245,3390,3390,3390,3390,0
|
|
20240103,175300,216492245,3390,3390,3390,3390,0
|
|
20240103,175200,216492245,3390,3390,3390,3390,0
|
|
20240103,175100,216492245,3390,3390,3390,3390,0
|
|
20240103,175000,216492245,3390,3390,3390,3390,0
|
|
20240103,174900,216492245,3390,3390,3390,3390,0
|
|
20240103,174800,216492245,3390,3390,3390,3390,0
|
|
20240103,174700,216492245,3390,3390,3390,3390,0
|
|
20240103,174600,216492245,3390,3390,3390,3390,0
|
|
20240103,174500,216492245,3390,3390,3390,3390,0
|
|
20240103,174400,216492245,3390,3390,3390,3390,0
|
|
20240103,174300,216492245,3390,3390,3390,3390,1598
|
|
20240103,174200,216492245,3390,3390,3390,3390,0
|
|
20240103,174100,216492245,3390,3390,3390,3390,0
|
|
20240103,174000,216492245,3390,3390,3390,3390,0
|
|
20240103,173900,216492245,3390,3390,3390,3390,0
|
|
20240103,173800,216492245,3390,3390,3390,3390,0
|
|
20240103,173700,216492245,3390,3390,3390,3390,0
|
|
20240103,173600,216492245,3390,3390,3390,3390,0
|
|
20240103,173500,216492245,3390,3390,3390,3390,0
|
|
20240103,173400,216492245,3390,3390,3390,3390,0
|
|
20240103,173300,216492245,3390,3390,3390,3390,0
|
|
20240103,173200,216492245,3390,3390,3390,3390,0
|
|
20240103,173100,216492245,3390,3390,3390,3390,0
|
|
20240103,173000,216492245,3390,3390,3390,3390,0
|
|
20240103,172900,216492245,3390,3390,3390,3390,0
|
|
20240103,172800,216492245,3390,3390,3390,3390,0
|
|
20240103,172700,216492245,3390,3390,3390,3390,0
|
|
20240103,172600,216492245,3390,3390,3390,3390,0
|
|
20240103,172500,216492245,3390,3390,3390,3390,0
|
|
20240103,172400,216492245,3390,3390,3390,3390,0
|
|
20240103,172300,216492245,3390,3390,3390,3390,0
|
|
20240103,172200,216492245,3390,3390,3390,3390,0
|
|
20240103,172100,216492245,3390,3390,3390,3390,0
|
|
20240103,172000,216492245,3390,3390,3390,3390,0
|
|
20240103,171900,216492245,3390,3390,3390,3390,0
|
|
20240103,171800,216492245,3390,3390,3390,3390,0
|
|
20240103,171700,216492245,3390,3390,3390,3390,0
|
|
20240103,171600,216492245,3390,3390,3390,3390,0
|
|
20240103,171500,216492245,3390,3390,3390,3390,0
|
|
20240103,171400,216492245,3390,3390,3390,3390,0
|
|
20240103,171300,216492245,3390,3390,3390,3390,1598
|
|
20240103,171200,216492245,3390,3390,3390,3390,0
|
|
20240103,171100,216492245,3390,3390,3390,3390,0
|
|
20240103,171000,216492245,3390,3390,3390,3390,0
|
|
20240103,170900,216492245,3390,3390,3390,3390,0
|
|
20240103,170800,216492245,3390,3390,3390,3390,0
|
|
20240103,170700,216492245,3390,3390,3390,3390,0
|
|
20240103,170600,216492245,3390,3390,3390,3390,0
|
|
20240103,170500,216492245,3390,3390,3390,3390,0
|
|
20240103,170400,216492245,3390,3390,3390,3390,0
|
|
20240103,170300,216492245,3390,3390,3390,3390,0
|
|
20240103,170200,216492245,3390,3390,3390,3390,0
|
|
20240103,170100,216492245,3390,3390,3390,3390,0
|
|
20240103,170000,216492245,3390,3390,3390,3390,0
|
|
20240103,165900,216492245,3390,3390,3390,3390,0
|
|
20240103,165800,216492245,3390,3390,3390,3390,0
|
|
20240103,165700,216492245,3390,3390,3390,3390,0
|
|
20240103,165600,216492245,3390,3390,3390,3390,0
|
|
20240103,165500,216492245,3390,3390,3390,3390,0
|
|
20240103,165400,216492245,3390,3390,3390,3390,0
|
|
20240103,165300,216492245,3390,3390,3390,3390,0
|
|
20240103,165200,216492245,3390,3390,3390,3390,0
|
|
20240103,165100,216492245,3390,3390,3390,3390,0
|
|
20240103,165000,216492245,3390,3390,3390,3390,0
|
|
20240103,164900,216492245,3390,3390,3390,3390,0
|
|
20240103,164800,216492245,3390,3390,3390,3390,0
|
|
20240103,164700,216492245,3390,3390,3390,3390,0
|
|
20240103,164600,216492245,3390,3390,3390,3390,0
|
|
20240103,164500,216492245,3390,3390,3390,3390,0
|
|
20240103,164400,216492245,3390,3390,3390,3390,0
|
|
20240103,164300,216492245,3390,3390,3390,3390,1598
|
|
20240103,164200,216492245,3390,3390,3390,3390,0
|
|
20240103,164100,216492245,3390,3390,3390,3390,0
|
|
20240103,164000,216492245,3390,3390,3390,3390,0
|
|
20240103,163900,216492245,3390,3390,3390,3390,0
|
|
20240103,163800,216492245,3390,3390,3390,3390,0
|
|
20240103,163700,216492245,3390,3390,3390,3390,0
|
|
20240103,163600,216492245,3390,3390,3390,3390,0
|
|
20240103,163500,216492245,3390,3390,3390,3390,0
|
|
20240103,163400,216492245,3390,3390,3390,3390,0
|
|
20240103,163300,216492245,3390,3390,3390,3390,0
|
|
20240103,163200,216492245,3390,3390,3390,3390,0
|
|
20240103,163100,216492245,3390,3390,3390,3390,0
|
|
20240103,163000,216492245,3390,3390,3390,3390,0
|
|
20240103,162900,216492245,3390,3390,3390,3390,0
|
|
20240103,162800,216492245,3390,3390,3390,3390,0
|
|
20240103,162700,216492245,3390,3390,3390,3390,0
|
|
20240103,162600,216492245,3390,3390,3390,3390,0
|
|
20240103,162500,216492245,3390,3390,3390,3390,0
|
|
20240103,162400,216492245,3390,3390,3390,3390,0
|
|
20240103,162300,216492245,3390,3390,3390,3390,0
|
|
20240103,162200,216492245,3390,3390,3390,3390,0
|
|
20240103,162100,216492245,3390,3390,3390,3390,0
|
|
20240103,162000,216492245,3390,3390,3390,3390,0
|
|
20240103,161900,216492245,3390,3390,3390,3390,0
|
|
20240103,161800,216492245,3390,3390,3390,3390,0
|
|
20240103,161700,216492245,3390,3390,3390,3390,0
|
|
20240103,161600,216492245,3390,3390,3390,3390,0
|
|
20240103,161500,216492245,3390,3390,3390,3390,0
|
|
20240103,161400,216492245,3390,3390,3390,3390,0
|
|
20240103,161300,216492245,3390,3390,3390,3390,1598
|
|
20240103,161200,216492245,3390,3390,3390,3390,0
|
|
20240103,161100,216492245,3390,3390,3390,3390,0
|
|
20240103,161000,216492245,3390,3390,3390,3390,0
|
|
20240103,160900,216492245,3390,3390,3390,3390,0
|
|
20240103,160800,216492245,3390,3390,3390,3390,0
|
|
20240103,160700,216492245,3390,3390,3390,3390,0
|
|
20240103,160600,216492245,3390,3390,3390,3390,0
|
|
20240103,160500,216492245,3390,3390,3390,3390,0
|
|
20240103,160400,216492245,3390,3390,3390,3390,0
|
|
20240103,160300,216492245,3390,3390,3390,3390,0
|
|
20240103,160200,216492245,3390,3390,3390,3390,0
|
|
20240103,160100,216492245,3390,3390,3390,3390,0
|
|
20240103,160000,216492245,3390,3390,3390,3390,0
|
|
20240103,155900,216492245,3390,3390,3390,3390,0
|
|
20240103,155800,216492245,3390,3390,3390,3390,0
|
|
20240103,155700,216492245,3390,3390,3390,3390,0
|
|
20240103,155600,216492245,3390,3390,3390,3390,0
|
|
20240103,155500,216492245,3390,3390,3390,3390,0
|
|
20240103,155400,216492245,3390,3390,3390,3390,0
|
|
20240103,155300,216492245,3390,3390,3390,3390,0
|
|
20240103,155200,216492245,3390,3390,3390,3390,0
|
|
20240103,155100,216492245,3390,3390,3390,3390,0
|
|
20240103,155000,216492245,3390,3390,3390,3390,0
|
|
20240103,154900,216492245,3390,3390,3390,3390,0
|
|
20240103,154800,216492245,3390,3390,3390,3390,0
|
|
20240103,154700,216492245,3390,3390,3390,3390,0
|
|
20240103,154600,216492245,3390,3390,3390,3390,0
|
|
20240103,154500,216492245,3390,3390,3390,3390,0
|
|
20240103,154400,216492245,3390,3390,3390,3390,0
|
|
20240103,154300,216492245,3390,3390,3390,3390,1598
|
|
20240103,154200,216492245,3390,3390,3390,3390,0
|
|
20240103,154100,216492245,3390,3390,3390,3390,0
|
|
20240103,154000,216492245,3390,3390,3390,3390,0
|
|
20240103,153900,216492245,3390,3390,3390,3390,0
|
|
20240103,153800,216492245,3390,3390,3390,3390,0
|
|
20240103,153700,216492245,3390,3390,3390,3390,0
|
|
20240103,153600,216492245,3390,3390,3390,3390,0
|
|
20240103,153500,216492245,3390,3390,3390,3390,0
|
|
20240103,153400,216492245,3390,3390,3390,3390,0
|
|
20240103,153300,216492245,3390,3390,3390,3390,0
|
|
20240103,153200,216492245,3390,3390,3390,3390,0
|
|
20240103,153100,216492245,3390,3390,3390,3390,0
|
|
20240103,153000,216492245,3390,3390,3390,3390,1598
|
|
20240103,152900,211075025,3395,3395,3395,3395,0
|
|
20240103,152800,211075025,3395,3395,3395,3395,0
|
|
20240103,152700,211075025,3395,3395,3395,3395,0
|
|
20240103,152600,211075025,3395,3395,3395,3395,0
|
|
20240103,152500,211075025,3395,3395,3395,3395,0
|
|
20240103,152400,211075025,3395,3395,3395,3395,0
|
|
20240103,152300,211075025,3395,3395,3395,3395,0
|
|
20240103,152200,211075025,3395,3395,3395,3395,0
|
|
20240103,152100,211075025,3395,3395,3395,3395,0
|
|
20240103,152000,211075025,3395,3395,3395,3395,0
|
|
20240103,151900,211075025,3395,3400,3405,3395,201
|
|
20240103,151800,210392165,3400,3405,3405,3400,1658
|
|
20240103,151700,204754960,3405,3400,3405,3400,148
|
|
20240103,151600,204251025,3405,3400,3405,3400,104
|
|
20240103,151500,203896910,3405,3400,3405,3400,228
|
|
20240103,151400,203120670,3400,3400,3400,3400,3
|
|
20240103,151300,203110470,3405,3405,3405,3405,420
|
|
20240103,151200,201680370,3400,3400,3400,3400,0
|
|
20240103,151100,201680370,3400,3400,3400,3400,1
|
|
20240103,151000,201676970,3400,3400,3400,3400,50
|
|
20240103,150900,201506970,3400,3400,3400,3400,0
|
|
20240103,150800,201506970,3400,3400,3400,3400,0
|
|
20240103,150700,201506970,3400,3400,3405,3400,301
|
|
20240103,150600,200482570,3400,3400,3400,3400,53
|
|
20240103,150500,200302370,3400,3405,3405,3400,207
|
|
20240103,150400,199598520,3400,3400,3400,3400,5
|
|
20240103,150300,199581520,3400,3400,3400,3400,1
|
|
20240103,150200,199578120,3400,3400,3400,3400,0
|
|
20240103,150100,199578120,3400,3400,3400,3400,266
|
|
20240103,150000,198673720,3400,3400,3400,3400,241
|
|
20240103,145900,197854320,3400,3395,3400,3395,35
|
|
20240103,145800,197735325,3400,3400,3400,3400,0
|
|
20240103,145700,197735325,3400,3400,3400,3400,0
|
|
20240103,145600,197735325,3400,3400,3400,3400,0
|
|
20240103,145500,197735325,3400,3400,3400,3400,17
|
|
20240103,145400,197677525,3405,3405,3405,3405,0
|
|
20240103,145300,197677525,3405,3405,3405,3405,2
|
|
20240103,145200,197670715,3395,3395,3395,3395,0
|
|
20240103,145100,197670715,3395,3395,3395,3395,1
|
|
20240103,145000,197667320,3405,3405,3405,3405,1
|
|
20240103,144900,197663915,3405,3405,3405,3405,5
|
|
20240103,144800,197646890,3405,3405,3405,3405,1
|
|
20240103,144700,197643485,3395,3395,3405,3395,192
|
|
20240103,144600,196991155,3400,3400,3400,3400,0
|
|
20240103,144500,196991155,3400,3400,3400,3400,0
|
|
20240103,144400,196991155,3400,3400,3400,3400,0
|
|
20240103,144300,196991155,3400,3400,3400,3400,100
|
|
20240103,144200,196651155,3400,3400,3400,3400,0
|
|
20240103,144100,196651155,3400,3400,3400,3400,582
|
|
20240103,144000,194672355,3395,3395,3395,3395,0
|
|
20240103,143900,194672355,3395,3395,3395,3395,80
|
|
20240103,143800,194400755,3400,3400,3400,3400,0
|
|
20240103,143700,194400755,3400,3400,3400,3400,97
|
|
20240103,143600,194070955,3395,3395,3395,3395,0
|
|
20240103,143500,194070955,3395,3395,3395,3395,569
|
|
20240103,143400,192139200,3395,3395,3395,3395,0
|
|
20240103,143300,192139200,3395,3395,3395,3395,0
|
|
20240103,143200,192139200,3395,3395,3395,3395,13
|
|
20240103,143100,192095065,3395,3395,3395,3395,0
|
|
20240103,143000,192095065,3395,3395,3395,3395,12
|
|
20240103,142900,192054325,3390,3390,3390,3390,0
|
|
20240103,142800,192054325,3390,3390,3390,3390,38
|
|
20240103,142700,191925505,3395,3395,3395,3395,129
|
|
20240103,142600,191487550,3390,3395,3395,3390,302
|
|
20240103,142500,190463760,3400,3400,3400,3400,300
|
|
20240103,142400,189443760,3395,3395,3395,3395,0
|
|
20240103,142300,189443760,3395,3395,3395,3395,70
|
|
20240103,142200,189206110,3395,3395,3395,3395,298
|
|
20240103,142100,188194400,3395,3395,3395,3395,0
|
|
20240103,142000,188194400,3395,3395,3395,3395,38
|
|
20240103,141900,188065390,3390,3390,3390,3390,0
|
|
20240103,141800,188065390,3390,3390,3390,3390,0
|
|
20240103,141700,188065390,3390,3390,3390,3390,0
|
|
20240103,141600,188065390,3390,3390,3390,3390,451
|
|
20240103,141500,186536500,3390,3395,3395,3390,49
|
|
20240103,141400,186370385,3395,3395,3395,3395,0
|
|
20240103,141300,186370385,3395,3395,3395,3395,0
|
|
20240103,141200,186370385,3395,3395,3395,3395,0
|
|
20240103,141100,186370385,3395,3395,3395,3395,0
|
|
20240103,141000,186370385,3395,3395,3395,3395,0
|
|
20240103,140900,186370385,3395,3395,3395,3395,0
|
|
20240103,140800,186370385,3395,3395,3395,3395,0
|
|
20240103,140700,186370385,3395,3395,3395,3395,0
|
|
20240103,140600,186370385,3395,3395,3395,3395,1
|
|
20240103,140500,186366990,3390,3390,3390,3390,0
|
|
20240103,140400,186366990,3390,3390,3390,3390,0
|
|
20240103,140300,186366990,3390,3390,3390,3390,0
|
|
20240103,140200,186366990,3390,3390,3390,3390,0
|
|
20240103,140100,186366990,3390,3390,3390,3390,0
|
|
20240103,140000,186366990,3390,3390,3390,3390,0
|
|
20240103,135900,186366990,3390,3390,3390,3390,0
|
|
20240103,135800,186366990,3390,3390,3390,3390,0
|
|
20240103,135700,186366990,3390,3390,3390,3390,0
|
|
20240103,135600,186366990,3390,3390,3390,3390,1
|
|
20240103,135500,186363600,3390,3390,3390,3390,0
|
|
20240103,135400,186363600,3390,3390,3390,3390,0
|
|
20240103,135300,186363600,3390,3385,3390,3385,201
|
|
20240103,135200,185682215,3390,3390,3390,3390,0
|
|
20240103,135100,185682215,3390,3390,3390,3390,838
|
|
20240103,135000,182841395,3390,3390,3390,3390,172
|
|
20240103,134900,182258315,3390,3390,3390,3390,460
|
|
20240103,134800,180698915,3385,3385,3385,3385,0
|
|
20240103,134700,180698915,3385,3390,3390,3385,4000
|
|
20240103,134600,167157380,3390,3390,3390,3390,0
|
|
20240103,134500,167157380,3390,3390,3390,3390,100
|
|
20240103,134400,166818380,3390,3390,3390,3390,0
|
|
20240103,134300,166818380,3390,3390,3390,3390,0
|
|
20240103,134200,166818380,3390,3390,3390,3390,0
|
|
20240103,134100,166818380,3390,3390,3390,3390,0
|
|
20240103,134000,166818380,3390,3390,3390,3390,0
|
|
20240103,133900,166818380,3390,3390,3390,3390,118
|
|
20240103,133800,166418360,3390,3390,3390,3390,530
|
|
20240103,133700,164621660,3390,3390,3390,3390,2
|
|
20240103,133600,164614880,3390,3390,3390,3390,35
|
|
20240103,133500,164496230,3390,3390,3390,3390,0
|
|
20240103,133400,164496230,3390,3390,3390,3390,3
|
|
20240103,133300,164486060,3390,3390,3390,3390,0
|
|
20240103,133200,164486060,3390,3390,3390,3390,0
|
|
20240103,133100,164486060,3390,3390,3390,3390,0
|
|
20240103,133000,164486060,3390,3390,3390,3390,16
|
|
20240103,132900,164431820,3390,3390,3390,3390,0
|
|
20240103,132800,164431820,3390,3390,3390,3390,52
|
|
20240103,132700,164255540,3390,3390,3390,3390,0
|
|
20240103,132600,164255540,3390,3390,3390,3390,41
|
|
20240103,132500,164116550,3385,3385,3385,3385,7
|
|
20240103,132400,164092855,3385,3385,3385,3385,0
|
|
20240103,132300,164092855,3385,3385,3385,3385,0
|
|
20240103,132200,164092855,3385,3385,3385,3385,0
|
|
20240103,132100,164092855,3385,3385,3385,3385,0
|
|
20240103,132000,164092855,3385,3385,3385,3385,0
|
|
20240103,131900,164092855,3385,3385,3385,3385,0
|
|
20240103,131800,164092855,3385,3385,3385,3385,0
|
|
20240103,131700,164092855,3385,3385,3385,3385,0
|
|
20240103,131600,164092855,3385,3385,3385,3385,0
|
|
20240103,131500,164092855,3385,3385,3385,3385,0
|
|
20240103,131400,164092855,3385,3385,3385,3385,0
|
|
20240103,131300,164092855,3385,3385,3385,3385,3
|
|
20240103,131200,164082700,3385,3385,3385,3385,0
|
|
20240103,131100,164082700,3385,3385,3385,3385,0
|
|
20240103,131000,164082700,3385,3385,3385,3385,0
|
|
20240103,130900,164082700,3385,3385,3385,3385,11
|
|
20240103,130800,164045465,3385,3385,3385,3385,204
|
|
20240103,130700,163354925,3385,3385,3385,3385,6
|
|
20240103,130600,163334615,3390,3390,3390,3390,0
|
|
20240103,130500,163334615,3390,3390,3390,3390,1
|
|
20240103,130400,163331225,3385,3385,3385,3385,0
|
|
20240103,130300,163331225,3385,3385,3385,3385,2
|
|
20240103,130200,163324455,3385,3385,3385,3385,0
|
|
20240103,130100,163324455,3385,3385,3385,3385,0
|
|
20240103,130000,163324455,3385,3385,3385,3385,0
|
|
20240103,125900,163324455,3385,3385,3385,3385,7
|
|
20240103,125800,163300760,3385,3385,3385,3385,350
|
|
20240103,125700,162116010,3385,3385,3385,3385,0
|
|
20240103,125600,162116010,3385,3385,3385,3385,241
|
|
20240103,125500,161300225,3385,3385,3385,3385,0
|
|
20240103,125400,161300225,3385,3385,3385,3385,63
|
|
20240103,125300,161086970,3385,3385,3385,3385,55
|
|
20240103,125200,160900795,3390,3390,3390,3390,10
|
|
20240103,125100,160866895,3390,3380,3390,3380,365
|
|
20240103,125000,159632425,3385,3385,3385,3385,114
|
|
20240103,124900,159246535,3385,3385,3385,3380,261
|
|
20240103,124800,158364040,3380,3380,3380,3380,1
|
|
20240103,124700,158360660,3385,3385,3385,3385,306
|
|
20240103,124600,157324850,3385,3385,3385,3385,0
|
|
20240103,124500,157324850,3385,3385,3385,3385,2
|
|
20240103,124400,157318080,3385,3385,3385,3385,2
|
|
20240103,124300,157311310,3385,3385,3385,3385,0
|
|
20240103,124200,157311310,3385,3385,3385,3385,2
|
|
20240103,124100,157304540,3385,3385,3385,3385,2
|
|
20240103,124000,157297770,3385,3385,3385,3385,102
|
|
20240103,123900,156952500,3385,3385,3385,3385,0
|
|
20240103,123800,156952500,3385,3385,3385,3385,4
|
|
20240103,123700,156938960,3385,3385,3385,3385,0
|
|
20240103,123600,156938960,3385,3385,3385,3385,13
|
|
20240103,123500,156894955,3385,3385,3385,3385,104
|
|
20240103,123400,156542915,3385,3385,3385,3385,6
|
|
20240103,123300,156522605,3385,3385,3385,3385,105
|
|
20240103,123200,156167180,3385,3385,3385,3385,90
|
|
20240103,123100,155862530,3385,3385,3385,3385,0
|
|
20240103,123000,155862530,3385,3385,3385,3385,0
|
|
20240103,122900,155862530,3385,3385,3385,3385,0
|
|
20240103,122800,155862530,3385,3385,3385,3385,0
|
|
20240103,122700,155862530,3385,3385,3385,3385,0
|
|
20240103,122600,155862530,3385,3385,3385,3385,0
|
|
20240103,122500,155862530,3385,3385,3385,3385,0
|
|
20240103,122400,155862530,3385,3385,3385,3385,0
|
|
20240103,122300,155862530,3385,3385,3385,3385,10
|
|
20240103,122200,155828680,3385,3385,3385,3385,0
|
|
20240103,122100,155828680,3385,3385,3385,3385,0
|
|
20240103,122000,155828680,3385,3385,3385,3385,969
|
|
20240103,121900,152548615,3395,3395,3395,3395,50
|
|
20240103,121800,152378865,3395,3395,3395,3395,2
|
|
20240103,121700,152372075,3385,3385,3385,3385,83
|
|
20240103,121600,152091120,3390,3390,3390,3390,0
|
|
20240103,121500,152091120,3390,3395,3395,3390,102
|
|
20240103,121400,151745335,3395,3395,3395,3395,49
|
|
20240103,121300,151578980,3390,3390,3390,3390,108
|
|
20240103,121200,151212860,3390,3390,3390,3390,9
|
|
20240103,121100,151182350,3390,3390,3390,3390,0
|
|
20240103,121000,151182350,3390,3390,3390,3390,0
|
|
20240103,120900,151182350,3390,3390,3390,3390,1
|
|
20240103,120800,151178960,3385,3385,3385,3385,0
|
|
20240103,120700,151178960,3385,3385,3385,3385,0
|
|
20240103,120600,151178960,3385,3385,3385,3385,0
|
|
20240103,120500,151178960,3385,3385,3385,3385,0
|
|
20240103,120400,151178960,3385,3385,3385,3385,0
|
|
20240103,120300,151178960,3385,3385,3385,3385,0
|
|
20240103,120200,151178960,3385,3385,3385,3385,0
|
|
20240103,120100,151178960,3385,3385,3385,3385,0
|
|
20240103,120000,151178960,3385,3385,3385,3385,0
|
|
20240103,115900,151178960,3385,3385,3385,3385,0
|
|
20240103,115800,151178960,3385,3385,3385,3385,0
|
|
20240103,115700,151178960,3385,3385,3385,3385,0
|
|
20240103,115600,151178960,3385,3385,3385,3385,0
|
|
20240103,115500,151178960,3385,3385,3385,3385,1
|
|
20240103,115400,151175575,3395,3395,3395,3395,1
|
|
20240103,115300,151172180,3395,3395,3395,3395,9
|
|
20240103,115200,151141625,3390,3390,3390,3390,0
|
|
20240103,115100,151141625,3390,3390,3390,3390,52
|
|
20240103,115000,150965345,3385,3385,3385,3385,50
|
|
20240103,114900,150796095,3385,3385,3385,3385,69
|
|
20240103,114800,150562530,3385,3380,3385,3380,407
|
|
20240103,114700,149185835,3385,3385,3385,3385,21
|
|
20240103,114600,149114750,3385,3385,3385,3385,0
|
|
20240103,114500,149114750,3385,3385,3385,3385,2700
|
|
20240103,114400,139975250,3385,3385,3385,3385,100
|
|
20240103,114300,139636750,3380,3385,3385,3380,2
|
|
20240103,114200,139629985,3385,3385,3385,3385,0
|
|
20240103,114100,139629985,3385,3385,3385,3385,0
|
|
20240103,114000,139629985,3385,3385,3385,3385,0
|
|
20240103,113900,139629985,3385,3385,3385,3385,0
|
|
20240103,113800,139629985,3385,3385,3385,3385,945
|
|
20240103,113700,136431160,3385,3385,3385,3385,10
|
|
20240103,113600,136397310,3385,3385,3385,3385,5
|
|
20240103,113500,136380385,3385,3385,3385,3385,0
|
|
20240103,113400,136380385,3385,3385,3385,3385,0
|
|
20240103,113300,136380385,3385,3390,3390,3385,1701
|
|
20240103,113200,130621560,3390,3395,3395,3390,293
|
|
20240103,113100,129628240,3395,3395,3395,3395,0
|
|
20240103,113000,129628240,3395,3395,3395,3395,0
|
|
20240103,112900,129628240,3395,3395,3395,3395,0
|
|
20240103,112800,129628240,3395,3395,3395,3395,300
|
|
20240103,112700,128609740,3390,3390,3390,3390,0
|
|
20240103,112600,128609740,3390,3385,3390,3385,473
|
|
20240103,112500,127006455,3390,3390,3390,3390,0
|
|
20240103,112400,127006455,3390,3390,3390,3390,10
|
|
20240103,112300,126972555,3390,3390,3390,3390,0
|
|
20240103,112200,126972555,3390,3390,3390,3390,1
|
|
20240103,112100,126969165,3385,3385,3385,3385,30
|
|
20240103,112000,126867615,3390,3395,3395,3390,28
|
|
20240103,111900,126772645,3395,3395,3395,3395,2
|
|
20240103,111800,126765855,3390,3390,3390,3390,1
|
|
20240103,111700,126762465,3390,3390,3390,3390,0
|
|
20240103,111600,126762465,3390,3390,3390,3390,0
|
|
20240103,111500,126762465,3390,3390,3390,3390,0
|
|
20240103,111400,126762465,3390,3390,3390,3390,0
|
|
20240103,111300,126762465,3390,3395,3395,3390,498
|
|
20240103,111200,125073395,3395,3395,3395,3395,224
|
|
20240103,111100,124312915,3395,3395,3395,3395,12
|
|
20240103,111000,124272175,3395,3395,3395,3395,38
|
|
20240103,110900,124143165,3395,3395,3395,3395,100
|
|
20240103,110800,123803665,3395,3390,3395,3390,10
|
|
20240103,110700,123769740,3395,3395,3395,3395,50
|
|
20240103,110600,123599990,3395,3395,3395,3395,0
|
|
20240103,110500,123599990,3395,3395,3395,3395,0
|
|
20240103,110400,123599990,3395,3395,3395,3395,0
|
|
20240103,110300,123599990,3395,3395,3395,3395,0
|
|
20240103,110200,123599990,3395,3395,3395,3395,97
|
|
20240103,110100,123270675,3395,3395,3395,3395,1
|
|
20240103,110000,123267280,3395,3395,3395,3395,0
|
|
20240103,105900,123267280,3395,3395,3395,3395,0
|
|
20240103,105800,123267280,3395,3395,3395,3395,0
|
|
20240103,105700,123267280,3395,3395,3395,3395,0
|
|
20240103,105600,123267280,3395,3395,3395,3395,3
|
|
20240103,105500,123257095,3395,3395,3395,3395,4
|
|
20240103,105400,123243515,3395,3395,3395,3395,2
|
|
20240103,105300,123236725,3395,3395,3395,3395,0
|
|
20240103,105200,123236725,3395,3395,3395,3395,0
|
|
20240103,105100,123236725,3395,3395,3395,3395,0
|
|
20240103,105000,123236725,3395,3395,3395,3395,1
|
|
20240103,104900,123233330,3390,3390,3390,3390,4
|
|
20240103,104800,123219770,3390,3390,3390,3390,1
|
|
20240103,104700,123216380,3395,3395,3395,3395,201
|
|
20240103,104600,122533985,3400,3400,3400,3400,0
|
|
20240103,104500,122533985,3400,3400,3400,3400,0
|
|
20240103,104400,122533985,3400,3400,3400,3400,0
|
|
20240103,104300,122533985,3400,3385,3400,3385,104
|
|
20240103,104200,122181645,3400,3400,3400,3400,3
|
|
20240103,104100,122171445,3385,3385,3385,3385,71
|
|
20240103,104000,121931110,3390,3395,3395,3390,40
|
|
20240103,103900,121795370,3395,3395,3395,3395,76
|
|
20240103,103800,121537350,3390,3390,3390,3390,1
|
|
20240103,103700,121533960,3375,3375,3375,3375,0
|
|
20240103,103600,121533960,3375,3375,3375,3375,0
|
|
20240103,103500,121533960,3375,3375,3375,3375,0
|
|
20240103,103400,121533960,3375,3375,3375,3375,0
|
|
20240103,103300,121533960,3375,3380,3380,3375,15
|
|
20240103,103200,121483280,3380,3380,3380,3380,0
|
|
20240103,103100,121483280,3380,3380,3380,3380,1
|
|
20240103,103000,121479900,3380,3380,3380,3380,0
|
|
20240103,102900,121479900,3380,3380,3380,3380,0
|
|
20240103,102800,121479900,3380,3380,3380,3380,200
|
|
20240103,102700,120803900,3380,3380,3380,3375,97
|
|
20240103,102600,120476450,3375,3375,3375,3375,0
|
|
20240103,102500,120476450,3375,3380,3380,3375,191
|
|
20240103,102400,119831260,3380,3380,3380,3380,151
|
|
20240103,102300,119320880,3380,3375,3380,3375,1574
|
|
20240103,102200,114008605,3380,3375,3380,3375,200
|
|
20240103,102100,113332630,3380,3380,3380,3380,0
|
|
20240103,102000,113332630,3380,3375,3380,3375,1287
|
|
20240103,101900,108987505,3370,3370,3370,3370,0
|
|
20240103,101800,108987505,3370,3375,3375,3370,99
|
|
20240103,101700,108653790,3375,3375,3375,3375,998
|
|
20240103,101600,105285540,3375,3375,3375,3375,850
|
|
20240103,101500,102416790,3375,3375,3375,3375,158
|
|
20240103,101400,101883540,3375,3375,3375,3375,0
|
|
20240103,101300,101883540,3375,3380,3380,3375,3289
|
|
20240103,101200,90771245,3385,3385,3385,3385,1
|
|
20240103,101100,90767860,3385,3385,3385,3385,0
|
|
20240103,101000,90767860,3385,3385,3385,3385,0
|
|
20240103,100900,90767860,3385,3385,3385,3385,374
|
|
20240103,100800,89501870,3385,3385,3385,3385,0
|
|
20240103,100700,89501870,3385,3385,3385,3385,0
|
|
20240103,100600,89501870,3385,3380,3385,3380,88
|
|
20240103,100500,89204425,3390,3390,3390,3390,0
|
|
20240103,100400,89204425,3390,3380,3390,3380,1000
|
|
20240103,100300,85818665,3375,3385,3385,3375,2051
|
|
20240103,100200,78886940,3385,3385,3385,3385,450
|
|
20240103,100100,77363690,3385,3385,3385,3385,0
|
|
20240103,100000,77363690,3385,3385,3385,3385,0
|
|
20240103,095900,77363690,3385,3390,3390,3385,790
|
|
20240103,095800,74686065,3395,3395,3395,3395,0
|
|
20240103,095700,74686065,3395,3390,3395,3390,11
|
|
20240103,095600,74648770,3390,3400,3400,3390,4181
|
|
20240103,095500,60458215,3405,3405,3405,3405,0
|
|
20240103,095400,60458215,3405,3405,3405,3405,160
|
|
20240103,095300,59913415,3410,3410,3410,3410,0
|
|
20240103,095200,59913415,3410,3405,3410,3405,807
|
|
20240103,095100,57164830,3405,3405,3405,3405,790
|
|
20240103,095000,54474880,3400,3400,3400,3400,0
|
|
20240103,094900,54474880,3400,3400,3400,3400,110
|
|
20240103,094800,54100880,3400,3400,3400,3400,0
|
|
20240103,094700,54100880,3400,3400,3400,3400,0
|
|
20240103,094600,54100880,3400,3400,3400,3400,682
|
|
20240103,094500,51782080,3400,3400,3400,3400,100
|
|
20240103,094400,51442080,3400,3400,3400,3400,0
|
|
20240103,094300,51442080,3400,3400,3400,3400,200
|
|
20240103,094200,50762080,3400,3400,3400,3400,100
|
|
20240103,094100,50422080,3400,3400,3400,3400,1153
|
|
20240103,094000,46501880,3405,3405,3405,3405,65
|
|
20240103,093900,46280555,3405,3405,3405,3405,2
|
|
20240103,093800,46273745,3405,3410,3410,3405,517
|
|
20240103,093700,44513280,3415,3405,3415,3405,230
|
|
20240103,093600,43730005,3405,3405,3405,3405,600
|
|
20240103,093500,41687005,3410,3410,3410,3410,37
|
|
20240103,093400,41560835,3410,3410,3410,3410,171
|
|
20240103,093300,40977725,3410,3405,3410,3405,1211
|
|
20240103,093200,36854265,3405,3405,3405,3405,0
|
|
20240103,093100,36854265,3405,3405,3405,3405,0
|
|
20240103,093000,36854265,3405,3410,3410,3405,558
|
|
20240103,092900,34951885,3415,3415,3415,3415,1
|
|
20240103,092800,34948470,3405,3405,3405,3405,0
|
|
20240103,092700,34948470,3405,3405,3405,3405,0
|
|
20240103,092600,34948470,3405,3410,3415,3405,1005
|
|
20240103,092500,31523410,3405,3405,3405,3405,373
|
|
20240103,092400,30253345,3410,3410,3410,3410,0
|
|
20240103,092300,30253345,3410,3410,3410,3410,1
|
|
20240103,092200,30249935,3405,3405,3405,3405,0
|
|
20240103,092100,30249935,3405,3405,3405,3405,19
|
|
20240103,092000,30185240,3405,3405,3405,3405,1
|
|
20240103,091900,30181835,3410,3410,3410,3410,0
|
|
20240103,091800,30181835,3410,3410,3410,3410,124
|
|
20240103,091700,29758995,3410,3410,3410,3410,0
|
|
20240103,091600,29758995,3410,3410,3410,3410,0
|
|
20240103,091500,29758995,3410,3410,3410,3410,100
|
|
20240103,091400,29417995,3405,3405,3405,3405,0
|
|
20240103,091300,29417995,3405,3405,3405,3405,0
|
|
20240103,091200,29417995,3405,3415,3415,3405,1000
|
|
20240103,091100,26009495,3405,3405,3405,3405,0
|
|
20240103,091000,26009495,3405,3410,3410,3405,1216
|
|
20240103,090900,21863895,3410,3410,3410,3410,102
|
|
20240103,090800,21516075,3410,3410,3410,3410,401
|
|
20240103,090700,20148665,3410,3410,3410,3410,995
|
|
20240103,090600,16755715,3410,3410,3410,3410,300
|
|
20240103,090500,15732715,3410,3410,3410,3410,0
|
|
20240103,090400,15732715,3410,3410,3410,3410,112
|
|
20240103,090300,15350795,3400,3400,3400,3400,0
|
|
20240103,090200,15350795,3400,3405,3405,3400,1683
|
|
20240103,090100,9625255,3410,3410,3410,3410,253
|
|
20240103,090000,8762525,3410,3415,3415,3410,2465
|