616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,191300,290611110,3325,3325,3325,3325,2029
|
|
20240105,191200,290611110,3325,3325,3325,3325,0
|
|
20240105,191100,290611110,3325,3325,3325,3325,0
|
|
20240105,191000,290611110,3325,3325,3325,3325,0
|
|
20240105,190900,290611110,3325,3325,3325,3325,0
|
|
20240105,190800,290611110,3325,3325,3325,3325,0
|
|
20240105,190700,290611110,3325,3325,3325,3325,0
|
|
20240105,190600,290611110,3325,3325,3325,3325,0
|
|
20240105,190500,290611110,3325,3325,3325,3325,0
|
|
20240105,190400,290611110,3325,3325,3325,3325,0
|
|
20240105,190300,290611110,3325,3325,3325,3325,0
|
|
20240105,190200,290611110,3325,3325,3325,3325,0
|
|
20240105,190100,290611110,3325,3325,3325,3325,0
|
|
20240105,190000,290611110,3325,3325,3325,3325,0
|
|
20240105,185900,290611110,3325,3325,3325,3325,0
|
|
20240105,185800,290611110,3325,3325,3325,3325,0
|
|
20240105,185700,290611110,3325,3325,3325,3325,0
|
|
20240105,185600,290611110,3325,3325,3325,3325,0
|
|
20240105,185500,290611110,3325,3325,3325,3325,0
|
|
20240105,185400,290611110,3325,3325,3325,3325,0
|
|
20240105,185300,290611110,3325,3325,3325,3325,0
|
|
20240105,185200,290611110,3325,3325,3325,3325,0
|
|
20240105,185100,290611110,3325,3325,3325,3325,0
|
|
20240105,185000,290611110,3325,3325,3325,3325,0
|
|
20240105,184900,290611110,3325,3325,3325,3325,0
|
|
20240105,184800,290611110,3325,3325,3325,3325,0
|
|
20240105,184700,290611110,3325,3325,3325,3325,0
|
|
20240105,184600,290611110,3325,3325,3325,3325,0
|
|
20240105,184500,290611110,3325,3325,3325,3325,0
|
|
20240105,184400,290611110,3325,3325,3325,3325,0
|
|
20240105,184300,290611110,3325,3325,3325,3325,2029
|
|
20240105,184200,290611110,3325,3325,3325,3325,0
|
|
20240105,184100,290611110,3325,3325,3325,3325,0
|
|
20240105,184000,290611110,3325,3325,3325,3325,0
|
|
20240105,183900,290611110,3325,3325,3325,3325,0
|
|
20240105,183800,290611110,3325,3325,3325,3325,0
|
|
20240105,183700,290611110,3325,3325,3325,3325,0
|
|
20240105,183600,290611110,3325,3325,3325,3325,0
|
|
20240105,183500,290611110,3325,3325,3325,3325,0
|
|
20240105,183400,290611110,3325,3325,3325,3325,0
|
|
20240105,183300,290611110,3325,3325,3325,3325,0
|
|
20240105,183200,290611110,3325,3325,3325,3325,0
|
|
20240105,183100,290611110,3325,3325,3325,3325,0
|
|
20240105,183000,290611110,3325,3325,3325,3325,0
|
|
20240105,182900,290611110,3325,3325,3325,3325,0
|
|
20240105,182800,290611110,3325,3325,3325,3325,0
|
|
20240105,182700,290611110,3325,3325,3325,3325,0
|
|
20240105,182600,290611110,3325,3325,3325,3325,0
|
|
20240105,182500,290611110,3325,3325,3325,3325,0
|
|
20240105,182400,290611110,3325,3325,3325,3325,0
|
|
20240105,182300,290611110,3325,3325,3325,3325,0
|
|
20240105,182200,290611110,3325,3325,3325,3325,0
|
|
20240105,182100,290611110,3325,3325,3325,3325,0
|
|
20240105,182000,290611110,3325,3325,3325,3325,0
|
|
20240105,181900,290611110,3325,3325,3325,3325,0
|
|
20240105,181800,290611110,3325,3325,3325,3325,0
|
|
20240105,181700,290611110,3325,3325,3325,3325,0
|
|
20240105,181600,290611110,3325,3325,3325,3325,0
|
|
20240105,181500,290611110,3325,3325,3325,3325,0
|
|
20240105,181400,290611110,3325,3325,3325,3325,0
|
|
20240105,181300,290611110,3325,3325,3325,3325,2029
|
|
20240105,181200,290611110,3325,3325,3325,3325,0
|
|
20240105,181100,290611110,3325,3325,3325,3325,0
|
|
20240105,181000,290611110,3325,3325,3325,3325,0
|
|
20240105,180900,290611110,3325,3325,3325,3325,0
|
|
20240105,180800,290611110,3325,3325,3325,3325,0
|
|
20240105,180700,290611110,3325,3325,3325,3325,0
|
|
20240105,180600,290611110,3325,3325,3325,3325,0
|
|
20240105,180500,290611110,3325,3325,3325,3325,0
|
|
20240105,180400,290611110,3325,3325,3325,3325,0
|
|
20240105,180300,290611110,3325,3325,3325,3325,0
|
|
20240105,180200,290611110,3325,3325,3325,3325,0
|
|
20240105,180100,290611110,3325,3325,3325,3325,0
|
|
20240105,180000,290611110,3325,3325,3325,3325,0
|
|
20240105,175900,290611110,3325,3325,3325,3325,0
|
|
20240105,175800,290611110,3325,3325,3325,3325,0
|
|
20240105,175700,290611110,3325,3325,3325,3325,0
|
|
20240105,175600,290611110,3325,3325,3325,3325,0
|
|
20240105,175500,290611110,3325,3325,3325,3325,0
|
|
20240105,175400,290611110,3325,3325,3325,3325,0
|
|
20240105,175300,290611110,3325,3325,3325,3325,0
|
|
20240105,175200,290611110,3325,3325,3325,3325,0
|
|
20240105,175100,290611110,3325,3325,3325,3325,0
|
|
20240105,175000,290611110,3325,3325,3325,3325,0
|
|
20240105,174900,290611110,3325,3325,3325,3325,0
|
|
20240105,174800,290611110,3325,3325,3325,3325,0
|
|
20240105,174700,290611110,3325,3325,3325,3325,0
|
|
20240105,174600,290611110,3325,3325,3325,3325,0
|
|
20240105,174500,290611110,3325,3325,3325,3325,0
|
|
20240105,174400,290611110,3325,3325,3325,3325,0
|
|
20240105,174300,290611110,3325,3325,3325,3325,2029
|
|
20240105,174200,290611110,3325,3325,3325,3325,0
|
|
20240105,174100,290611110,3325,3325,3325,3325,0
|
|
20240105,174000,290611110,3325,3325,3325,3325,0
|
|
20240105,173900,290611110,3325,3325,3325,3325,0
|
|
20240105,173800,290611110,3325,3325,3325,3325,0
|
|
20240105,173700,290611110,3325,3325,3325,3325,0
|
|
20240105,173600,290611110,3325,3325,3325,3325,0
|
|
20240105,173500,290611110,3325,3325,3325,3325,0
|
|
20240105,173400,290611110,3325,3325,3325,3325,0
|
|
20240105,173300,290611110,3325,3325,3325,3325,0
|
|
20240105,173200,290611110,3325,3325,3325,3325,0
|
|
20240105,173100,290611110,3325,3325,3325,3325,0
|
|
20240105,173000,290611110,3325,3325,3325,3325,0
|
|
20240105,172900,290611110,3325,3325,3325,3325,0
|
|
20240105,172800,290611110,3325,3325,3325,3325,0
|
|
20240105,172700,290611110,3325,3325,3325,3325,0
|
|
20240105,172600,290611110,3325,3325,3325,3325,0
|
|
20240105,172500,290611110,3325,3325,3325,3325,0
|
|
20240105,172400,290611110,3325,3325,3325,3325,0
|
|
20240105,172300,290611110,3325,3325,3325,3325,0
|
|
20240105,172200,290611110,3325,3325,3325,3325,0
|
|
20240105,172100,290611110,3325,3325,3325,3325,0
|
|
20240105,172000,290611110,3325,3325,3325,3325,0
|
|
20240105,171900,290611110,3325,3325,3325,3325,0
|
|
20240105,171800,290611110,3325,3325,3325,3325,0
|
|
20240105,171700,290611110,3325,3325,3325,3325,0
|
|
20240105,171600,290611110,3325,3325,3325,3325,0
|
|
20240105,171500,290611110,3325,3325,3325,3325,0
|
|
20240105,171400,290611110,3325,3325,3325,3325,0
|
|
20240105,171300,290611110,3325,3325,3325,3325,2029
|
|
20240105,171200,290611110,3325,3325,3325,3325,0
|
|
20240105,171100,290611110,3325,3325,3325,3325,0
|
|
20240105,171000,290611110,3325,3325,3325,3325,0
|
|
20240105,170900,290611110,3325,3325,3325,3325,0
|
|
20240105,170800,290611110,3325,3325,3325,3325,0
|
|
20240105,170700,290611110,3325,3325,3325,3325,0
|
|
20240105,170600,290611110,3325,3325,3325,3325,0
|
|
20240105,170500,290611110,3325,3325,3325,3325,0
|
|
20240105,170400,290611110,3325,3325,3325,3325,0
|
|
20240105,170300,290611110,3325,3325,3325,3325,0
|
|
20240105,170200,290611110,3325,3325,3325,3325,0
|
|
20240105,170100,290611110,3325,3325,3325,3325,0
|
|
20240105,170000,290611110,3325,3325,3325,3325,0
|
|
20240105,165900,290611110,3325,3325,3325,3325,0
|
|
20240105,165800,290611110,3325,3325,3325,3325,0
|
|
20240105,165700,290611110,3325,3325,3325,3325,0
|
|
20240105,165600,290611110,3325,3325,3325,3325,0
|
|
20240105,165500,290611110,3325,3325,3325,3325,0
|
|
20240105,165400,290611110,3325,3325,3325,3325,0
|
|
20240105,165300,290611110,3325,3325,3325,3325,0
|
|
20240105,165200,290611110,3325,3325,3325,3325,0
|
|
20240105,165100,290611110,3325,3325,3325,3325,0
|
|
20240105,165000,290611110,3325,3325,3325,3325,0
|
|
20240105,164900,290611110,3325,3325,3325,3325,0
|
|
20240105,164800,290611110,3325,3325,3325,3325,0
|
|
20240105,164700,290611110,3325,3325,3325,3325,0
|
|
20240105,164600,290611110,3325,3325,3325,3325,0
|
|
20240105,164500,290611110,3325,3325,3325,3325,0
|
|
20240105,164400,290611110,3325,3325,3325,3325,0
|
|
20240105,164300,290611110,3325,3325,3325,3325,2029
|
|
20240105,164200,290611110,3325,3325,3325,3325,0
|
|
20240105,164100,290611110,3325,3325,3325,3325,0
|
|
20240105,164000,290611110,3325,3325,3325,3325,0
|
|
20240105,163900,290611110,3325,3325,3325,3325,0
|
|
20240105,163800,290611110,3325,3325,3325,3325,0
|
|
20240105,163700,290611110,3325,3325,3325,3325,0
|
|
20240105,163600,290611110,3325,3325,3325,3325,0
|
|
20240105,163500,290611110,3325,3325,3325,3325,0
|
|
20240105,163400,290611110,3325,3325,3325,3325,0
|
|
20240105,163300,290611110,3325,3325,3325,3325,0
|
|
20240105,163200,290611110,3325,3325,3325,3325,0
|
|
20240105,163100,290611110,3325,3325,3325,3325,0
|
|
20240105,163000,290611110,3325,3325,3325,3325,0
|
|
20240105,162900,290611110,3325,3325,3325,3325,0
|
|
20240105,162800,290611110,3325,3325,3325,3325,0
|
|
20240105,162700,290611110,3325,3325,3325,3325,0
|
|
20240105,162600,290611110,3325,3325,3325,3325,0
|
|
20240105,162500,290611110,3325,3325,3325,3325,0
|
|
20240105,162400,290611110,3325,3325,3325,3325,0
|
|
20240105,162300,290611110,3325,3325,3325,3325,0
|
|
20240105,162200,290611110,3325,3325,3325,3325,0
|
|
20240105,162100,290611110,3325,3325,3325,3325,0
|
|
20240105,162000,290611110,3325,3325,3325,3325,0
|
|
20240105,161900,290611110,3325,3325,3325,3325,0
|
|
20240105,161800,290611110,3325,3325,3325,3325,0
|
|
20240105,161700,290611110,3325,3325,3325,3325,0
|
|
20240105,161600,290611110,3325,3325,3325,3325,0
|
|
20240105,161500,290611110,3325,3325,3325,3325,0
|
|
20240105,161400,290611110,3325,3325,3325,3325,0
|
|
20240105,161300,290611110,3325,3325,3325,3325,2029
|
|
20240105,161200,290611110,3325,3325,3325,3325,0
|
|
20240105,161100,290611110,3325,3325,3325,3325,0
|
|
20240105,161000,290611110,3325,3325,3325,3325,0
|
|
20240105,160900,290611110,3325,3325,3325,3325,0
|
|
20240105,160800,290611110,3325,3325,3325,3325,0
|
|
20240105,160700,290611110,3325,3325,3325,3325,0
|
|
20240105,160600,290611110,3325,3325,3325,3325,0
|
|
20240105,160500,290611110,3325,3325,3325,3325,0
|
|
20240105,160400,290611110,3325,3325,3325,3325,0
|
|
20240105,160300,290611110,3325,3325,3325,3325,0
|
|
20240105,160200,290611110,3325,3325,3325,3325,0
|
|
20240105,160100,290611110,3325,3325,3325,3325,0
|
|
20240105,160000,290611110,3325,3325,3325,3325,0
|
|
20240105,155900,290611110,3325,3325,3325,3325,0
|
|
20240105,155800,290611110,3325,3325,3325,3325,0
|
|
20240105,155700,290611110,3325,3325,3325,3325,0
|
|
20240105,155600,290611110,3325,3325,3325,3325,0
|
|
20240105,155500,290611110,3325,3325,3325,3325,0
|
|
20240105,155400,290611110,3325,3325,3325,3325,0
|
|
20240105,155300,290611110,3325,3325,3325,3325,0
|
|
20240105,155200,290611110,3325,3325,3325,3325,0
|
|
20240105,155100,290611110,3325,3325,3325,3325,0
|
|
20240105,155000,290611110,3325,3325,3325,3325,0
|
|
20240105,154900,290611110,3325,3325,3325,3325,0
|
|
20240105,154800,290611110,3325,3325,3325,3325,0
|
|
20240105,154700,290611110,3325,3325,3325,3325,0
|
|
20240105,154600,290611110,3325,3325,3325,3325,0
|
|
20240105,154500,290611110,3325,3325,3325,3325,0
|
|
20240105,154400,290611110,3325,3325,3325,3325,0
|
|
20240105,154300,290611110,3325,3325,3325,3325,2029
|
|
20240105,154200,290611110,3325,3325,3325,3325,0
|
|
20240105,154100,290611110,3325,3325,3325,3325,0
|
|
20240105,154000,290611110,3325,3325,3325,3325,0
|
|
20240105,153900,290611110,3325,3325,3325,3325,0
|
|
20240105,153800,290611110,3325,3325,3325,3325,0
|
|
20240105,153700,290611110,3325,3325,3325,3325,0
|
|
20240105,153600,290611110,3325,3325,3325,3325,0
|
|
20240105,153500,290611110,3325,3325,3325,3325,0
|
|
20240105,153400,290611110,3325,3325,3325,3325,0
|
|
20240105,153300,290611110,3325,3325,3325,3325,0
|
|
20240105,153200,290611110,3325,3325,3325,3325,0
|
|
20240105,153100,290611110,3325,3325,3325,3325,0
|
|
20240105,153000,290611110,3325,3325,3325,3325,2029
|
|
20240105,152900,283864685,3335,3335,3335,3335,0
|
|
20240105,152800,283864685,3335,3335,3335,3335,0
|
|
20240105,152700,283864685,3335,3335,3335,3335,0
|
|
20240105,152600,283864685,3335,3335,3335,3335,0
|
|
20240105,152500,283864685,3335,3335,3335,3335,0
|
|
20240105,152400,283864685,3335,3335,3335,3335,0
|
|
20240105,152300,283864685,3335,3335,3335,3335,0
|
|
20240105,152200,283864685,3335,3335,3335,3335,0
|
|
20240105,152100,283864685,3335,3335,3335,3335,0
|
|
20240105,152000,283864685,3335,3335,3335,3335,0
|
|
20240105,151900,283864685,3335,3325,3335,3320,199
|
|
20240105,151800,283203955,3335,3330,3335,3330,5
|
|
20240105,151700,283187300,3325,3325,3325,3325,181
|
|
20240105,151600,282585475,3330,3330,3330,3330,0
|
|
20240105,151500,282585475,3330,3330,3330,3330,0
|
|
20240105,151400,282585475,3330,3330,3330,3330,6
|
|
20240105,151300,282565495,3325,3325,3325,3325,0
|
|
20240105,151200,282565495,3325,3325,3325,3325,55
|
|
20240105,151100,282382620,3325,3325,3325,3325,308
|
|
20240105,151000,281358520,3320,3320,3325,3320,153
|
|
20240105,150900,280850555,3325,3325,3325,3325,8
|
|
20240105,150800,280823955,3325,3325,3325,3325,20
|
|
20240105,150700,280757455,3325,3320,3325,3320,99
|
|
20240105,150600,280428430,3325,3325,3325,3325,52
|
|
20240105,150500,280255530,3320,3325,3325,3320,3658
|
|
20240105,150400,268110660,3325,3330,3330,3325,6395
|
|
20240105,150300,246846840,3330,3330,3330,3330,0
|
|
20240105,150200,246846840,3330,3330,3330,3330,135
|
|
20240105,150100,246397290,3330,3330,3330,3330,0
|
|
20240105,150000,246397290,3330,3330,3330,3330,11
|
|
20240105,145900,246360660,3330,3330,3330,3330,2
|
|
20240105,145800,246354000,3330,3330,3330,3330,2
|
|
20240105,145700,246347340,3330,3330,3330,3330,4
|
|
20240105,145600,246334020,3325,3330,3330,3325,1812
|
|
20240105,145500,240309115,3330,3330,3330,3330,0
|
|
20240105,145400,240309115,3330,3330,3330,3330,25
|
|
20240105,145300,240225865,3330,3330,3330,3330,152
|
|
20240105,145200,239719705,3330,3330,3330,3330,1
|
|
20240105,145100,239716375,3325,3325,3325,3325,0
|
|
20240105,145000,239716375,3325,3325,3325,3325,0
|
|
20240105,144900,239716375,3325,3325,3325,3325,0
|
|
20240105,144800,239716375,3325,3330,3330,3325,11
|
|
20240105,144700,239679750,3330,3330,3330,3330,24
|
|
20240105,144600,239599830,3330,3330,3330,3330,0
|
|
20240105,144500,239599830,3330,3330,3330,3330,0
|
|
20240105,144400,239599830,3330,3330,3330,3330,1
|
|
20240105,144300,239596500,3330,3330,3330,3330,0
|
|
20240105,144200,239596500,3330,3330,3330,3330,462
|
|
20240105,144100,238058040,3330,3330,3330,3330,25
|
|
20240105,144000,237974790,3330,3330,3330,3330,8
|
|
20240105,143900,237948150,3330,3330,3330,3330,3
|
|
20240105,143800,237938160,3330,3325,3330,3325,294
|
|
20240105,143700,236960590,3330,3330,3330,3330,1002
|
|
20240105,143600,233623930,3330,3330,3330,3330,93
|
|
20240105,143500,233314240,3330,3330,3330,3330,10
|
|
20240105,143400,233280940,3330,3330,3330,3330,0
|
|
20240105,143300,233280940,3330,3330,3330,3330,2945
|
|
20240105,143200,223474090,3335,3335,3335,3335,0
|
|
20240105,143100,223474090,3335,3335,3335,3335,0
|
|
20240105,143000,223474090,3335,3335,3335,3335,20
|
|
20240105,142900,223407390,3335,3335,3335,3335,1
|
|
20240105,142800,223404055,3335,3330,3335,3330,202
|
|
20240105,142700,222730885,3335,3335,3335,3335,16
|
|
20240105,142600,222677525,3335,3335,3335,3335,0
|
|
20240105,142500,222677525,3335,3335,3335,3335,0
|
|
20240105,142400,222677525,3335,3335,3335,3335,0
|
|
20240105,142300,222677525,3335,3335,3335,3335,0
|
|
20240105,142200,222677525,3335,3335,3335,3335,464
|
|
20240105,142100,221130085,3345,3345,3345,3345,0
|
|
20240105,142000,221130085,3345,3345,3345,3345,0
|
|
20240105,141900,221130085,3345,3345,3345,3345,7
|
|
20240105,141800,221106670,3345,3345,3345,3345,0
|
|
20240105,141700,221106670,3345,3345,3345,3345,0
|
|
20240105,141600,221106670,3345,3345,3345,3345,0
|
|
20240105,141500,221106670,3345,3345,3345,3345,29
|
|
20240105,141400,221009665,3345,3345,3345,3345,0
|
|
20240105,141300,221009665,3345,3345,3345,3345,0
|
|
20240105,141200,221009665,3345,3345,3345,3345,1
|
|
20240105,141100,221006320,3335,3335,3335,3335,0
|
|
20240105,141000,221006320,3335,3335,3335,3335,0
|
|
20240105,140900,221006320,3335,3335,3335,3335,3
|
|
20240105,140800,220996315,3345,3345,3345,3345,0
|
|
20240105,140700,220996315,3345,3345,3345,3345,0
|
|
20240105,140600,220996315,3345,3345,3345,3345,0
|
|
20240105,140500,220996315,3345,3345,3345,3345,0
|
|
20240105,140400,220996315,3345,3345,3345,3345,0
|
|
20240105,140300,220996315,3345,3345,3345,3345,0
|
|
20240105,140200,220996315,3345,3345,3345,3345,0
|
|
20240105,140100,220996315,3345,3345,3345,3345,1
|
|
20240105,140000,220992970,3345,3345,3345,3345,1
|
|
20240105,135900,220989625,3335,3335,3335,3335,0
|
|
20240105,135800,220989625,3335,3335,3335,3335,0
|
|
20240105,135700,220989625,3335,3335,3335,3335,0
|
|
20240105,135600,220989625,3335,3335,3335,3335,0
|
|
20240105,135500,220989625,3335,3335,3335,3335,0
|
|
20240105,135400,220989625,3335,3340,3340,3335,158
|
|
20240105,135300,220462495,3340,3340,3340,3340,10
|
|
20240105,135200,220429095,3350,3350,3350,3350,1
|
|
20240105,135100,220425745,3350,3335,3350,3335,770
|
|
20240105,135000,217852345,3335,3335,3335,3335,525
|
|
20240105,134900,216101470,3335,3335,3335,3335,10
|
|
20240105,134800,216068120,3335,3335,3335,3335,0
|
|
20240105,134700,216068120,3335,3335,3335,3335,0
|
|
20240105,134600,216068120,3335,3335,3335,3335,0
|
|
20240105,134500,216068120,3335,3335,3335,3335,1
|
|
20240105,134400,216064785,3335,3335,3335,3335,0
|
|
20240105,134300,216064785,3335,3335,3335,3335,5
|
|
20240105,134200,216048110,3330,3330,3330,3330,0
|
|
20240105,134100,216048110,3330,3330,3330,3330,0
|
|
20240105,134000,216048110,3330,3330,3330,3330,0
|
|
20240105,133900,216048110,3330,3330,3330,3330,0
|
|
20240105,133800,216048110,3330,3330,3330,3330,0
|
|
20240105,133700,216048110,3330,3330,3330,3330,50
|
|
20240105,133600,215881610,3330,3330,3330,3330,0
|
|
20240105,133500,215881610,3330,3330,3330,3330,207
|
|
20240105,133400,215192300,3325,3325,3325,3325,516
|
|
20240105,133300,213476600,3325,3325,3325,3325,47
|
|
20240105,133200,213320325,3330,3330,3330,3330,0
|
|
20240105,133100,213320325,3330,3330,3330,3330,0
|
|
20240105,133000,213320325,3330,3330,3330,3330,0
|
|
20240105,132900,213320325,3330,3330,3330,3330,0
|
|
20240105,132800,213320325,3330,3330,3330,3330,51
|
|
20240105,132700,213150495,3325,3325,3325,3325,20
|
|
20240105,132600,213083995,3325,3330,3330,3325,1174
|
|
20240105,132500,209180440,3330,3335,3335,3330,104
|
|
20240105,132400,208834115,3340,3340,3340,3340,0
|
|
20240105,132300,208834115,3340,3340,3340,3340,1
|
|
20240105,132200,208830775,3345,3345,3345,3345,0
|
|
20240105,132100,208830775,3345,3345,3345,3345,0
|
|
20240105,132000,208830775,3345,3345,3345,3345,5
|
|
20240105,131900,208814050,3340,3340,3340,3340,0
|
|
20240105,131800,208814050,3340,3340,3340,3340,1
|
|
20240105,131700,208810710,3330,3330,3330,3330,0
|
|
20240105,131600,208810710,3330,3335,3335,3330,3
|
|
20240105,131500,208800715,3325,3340,3340,3325,14610
|
|
20240105,131400,160098080,3340,3340,3345,3340,595
|
|
20240105,131300,158110775,3345,3345,3345,3345,1095
|
|
20240105,131200,154448000,3350,3350,3350,3350,3
|
|
20240105,131100,154437950,3345,3345,3345,3345,0
|
|
20240105,131000,154437950,3345,3345,3345,3345,0
|
|
20240105,130900,154437950,3345,3350,3350,3345,160
|
|
20240105,130800,153902745,3350,3350,3350,3345,1150
|
|
20240105,130700,150055245,3350,3345,3350,3345,80
|
|
20240105,130600,149787395,3345,3345,3345,3345,2
|
|
20240105,130500,149780705,3350,3350,3350,3350,2
|
|
20240105,130400,149774005,3350,3350,3350,3350,2
|
|
20240105,130300,149767305,3350,3350,3350,3350,0
|
|
20240105,130200,149767305,3350,3350,3350,3350,0
|
|
20240105,130100,149767305,3350,3350,3350,3350,10
|
|
20240105,130000,149733805,3350,3350,3350,3350,0
|
|
20240105,125900,149733805,3350,3350,3350,3350,0
|
|
20240105,125800,149733805,3350,3350,3350,3350,0
|
|
20240105,125700,149733805,3350,3350,3350,3350,0
|
|
20240105,125600,149733805,3350,3350,3350,3350,0
|
|
20240105,125500,149733805,3350,3350,3350,3350,0
|
|
20240105,125400,149733805,3350,3350,3350,3350,50
|
|
20240105,125300,149566305,3350,3350,3350,3350,0
|
|
20240105,125200,149566305,3350,3350,3350,3350,40
|
|
20240105,125100,149432305,3350,3350,3350,3350,167
|
|
20240105,125000,148872855,3350,3350,3350,3350,101
|
|
20240105,124900,148534505,3350,3350,3350,3350,53
|
|
20240105,124800,148356955,3350,3350,3350,3350,0
|
|
20240105,124700,148356955,3350,3350,3350,3350,50
|
|
20240105,124600,148189455,3350,3350,3350,3350,50
|
|
20240105,124500,148021955,3345,3345,3345,3345,0
|
|
20240105,124400,148021955,3345,3345,3345,3345,57
|
|
20240105,124300,147831290,3350,3350,3350,3350,0
|
|
20240105,124200,147831290,3350,3350,3350,3350,10
|
|
20240105,124100,147797790,3350,3350,3350,3350,0
|
|
20240105,124000,147797790,3350,3350,3350,3350,57
|
|
20240105,123900,147606840,3350,3350,3350,3350,0
|
|
20240105,123800,147606840,3350,3350,3350,3350,0
|
|
20240105,123700,147606840,3350,3350,3350,3350,12
|
|
20240105,123600,147566640,3350,3350,3350,3350,0
|
|
20240105,123500,147566640,3350,3350,3350,3350,0
|
|
20240105,123400,147566640,3350,3350,3350,3350,1
|
|
20240105,123300,147563290,3350,3350,3350,3350,0
|
|
20240105,123200,147563290,3350,3350,3350,3350,2
|
|
20240105,123100,147556590,3350,3350,3350,3350,0
|
|
20240105,123000,147556590,3350,3350,3350,3350,902
|
|
20240105,122900,144534890,3355,3355,3355,3355,0
|
|
20240105,122800,144534890,3355,3355,3355,3355,928
|
|
20240105,122700,141421450,3360,3360,3360,3360,3
|
|
20240105,122600,141411370,3360,3360,3360,3360,2
|
|
20240105,122500,141404650,3355,3355,3355,3355,479
|
|
20240105,122400,139797605,3350,3350,3350,3350,0
|
|
20240105,122300,139797605,3350,3350,3350,3350,0
|
|
20240105,122200,139797605,3350,3350,3350,3350,0
|
|
20240105,122100,139797605,3350,3350,3350,3350,312
|
|
20240105,122000,138752405,3355,3355,3355,3355,0
|
|
20240105,121900,138752405,3355,3355,3355,3355,0
|
|
20240105,121800,138752405,3355,3350,3355,3350,202
|
|
20240105,121700,138075695,3350,3350,3350,3350,0
|
|
20240105,121600,138075695,3350,3350,3350,3350,0
|
|
20240105,121500,138075695,3350,3350,3350,3350,0
|
|
20240105,121400,138075695,3350,3350,3350,3350,100
|
|
20240105,121300,137740695,3355,3355,3355,3355,0
|
|
20240105,121200,137740695,3355,3355,3355,3355,0
|
|
20240105,121100,137740695,3355,3355,3355,3355,0
|
|
20240105,121000,137740695,3355,3355,3355,3355,0
|
|
20240105,120900,137740695,3355,3355,3355,3355,0
|
|
20240105,120800,137740695,3355,3355,3355,3355,30
|
|
20240105,120700,137640045,3350,3350,3350,3350,0
|
|
20240105,120600,137640045,3350,3350,3350,3350,2
|
|
20240105,120500,137633345,3350,3350,3350,3350,521
|
|
20240105,120400,135887995,3355,3355,3355,3355,0
|
|
20240105,120300,135887995,3355,3355,3355,3355,300
|
|
20240105,120200,134881495,3355,3355,3355,3355,0
|
|
20240105,120100,134881495,3355,3355,3355,3355,0
|
|
20240105,120000,134881495,3355,3355,3355,3355,40
|
|
20240105,115900,134747295,3355,3355,3355,3355,1
|
|
20240105,115800,134743940,3350,3350,3350,3350,481
|
|
20240105,115700,133132590,3345,3345,3345,3345,0
|
|
20240105,115600,133132590,3345,3345,3345,3345,1
|
|
20240105,115500,133129245,3345,3345,3345,3345,1
|
|
20240105,115400,133125900,3350,3350,3350,3350,0
|
|
20240105,115300,133125900,3350,3350,3350,3350,0
|
|
20240105,115200,133125900,3350,3350,3350,3350,0
|
|
20240105,115100,133125900,3350,3350,3350,3350,0
|
|
20240105,115000,133125900,3350,3350,3350,3350,67
|
|
20240105,114900,132901450,3350,3350,3350,3350,0
|
|
20240105,114800,132901450,3350,3350,3350,3350,0
|
|
20240105,114700,132901450,3350,3350,3350,3350,0
|
|
20240105,114600,132901450,3350,3350,3350,3350,0
|
|
20240105,114500,132901450,3350,3350,3350,3350,0
|
|
20240105,114400,132901450,3350,3350,3350,3350,0
|
|
20240105,114300,132901450,3350,3350,3350,3350,0
|
|
20240105,114200,132901450,3350,3350,3350,3350,50
|
|
20240105,114100,132733950,3345,3345,3345,3345,10
|
|
20240105,114000,132700500,3345,3350,3350,3345,44
|
|
20240105,113900,132553150,3350,3350,3350,3350,25
|
|
20240105,113800,132469400,3350,3350,3350,3350,204
|
|
20240105,113700,131786000,3350,3350,3350,3350,0
|
|
20240105,113600,131786000,3350,3350,3350,3350,0
|
|
20240105,113500,131786000,3350,3350,3350,3350,100
|
|
20240105,113400,131451000,3345,3345,3345,3345,900
|
|
20240105,113300,128440500,3350,3350,3350,3350,0
|
|
20240105,113200,128440500,3350,3350,3350,3350,0
|
|
20240105,113100,128440500,3350,3350,3350,3350,50
|
|
20240105,113000,128273000,3350,3350,3350,3350,1
|
|
20240105,112900,128269650,3350,3350,3350,3350,701
|
|
20240105,112800,125921300,3350,3350,3350,3350,5
|
|
20240105,112700,125904550,3350,3350,3350,3350,0
|
|
20240105,112600,125904550,3350,3350,3350,3350,131
|
|
20240105,112500,125465700,3345,3345,3345,3345,0
|
|
20240105,112400,125465700,3345,3345,3345,3345,182
|
|
20240105,112300,124856910,3345,3345,3345,3345,2531
|
|
20240105,112200,116390715,3345,3345,3345,3345,0
|
|
20240105,112100,116390715,3345,3345,3345,3345,50
|
|
20240105,112000,116223465,3345,3345,3345,3345,35
|
|
20240105,111900,116106390,3345,3345,3345,3345,300
|
|
20240105,111800,115102890,3345,3345,3345,3345,3
|
|
20240105,111700,115092855,3345,3345,3345,3345,0
|
|
20240105,111600,115092855,3345,3345,3345,3345,0
|
|
20240105,111500,115092855,3345,3345,3345,3345,0
|
|
20240105,111400,115092855,3345,3345,3345,3345,0
|
|
20240105,111300,115092855,3345,3345,3345,3345,125
|
|
20240105,111200,114674730,3345,3345,3345,3345,0
|
|
20240105,111100,114674730,3345,3345,3345,3345,0
|
|
20240105,111000,114674730,3345,3345,3345,3345,296
|
|
20240105,110900,113684610,3345,3345,3345,3345,0
|
|
20240105,110800,113684610,3345,3345,3345,3345,5
|
|
20240105,110700,113667885,3345,3350,3350,3345,19
|
|
20240105,110600,113604320,3345,3345,3345,3345,0
|
|
20240105,110500,113604320,3345,3345,3345,3345,0
|
|
20240105,110400,113604320,3345,3345,3345,3345,15
|
|
20240105,110300,113554145,3350,3350,3350,3350,0
|
|
20240105,110200,113554145,3350,3350,3350,3350,0
|
|
20240105,110100,113554145,3350,3350,3350,3350,60
|
|
20240105,110000,113353145,3350,3350,3350,3350,227
|
|
20240105,105900,112592695,3345,3345,3345,3345,1449
|
|
20240105,105800,107745790,3345,3345,3345,3345,51
|
|
20240105,105700,107575195,3345,3345,3345,3345,1
|
|
20240105,105600,107571850,3345,3345,3345,3345,0
|
|
20240105,105500,107571850,3345,3345,3345,3345,0
|
|
20240105,105400,107571850,3345,3345,3345,3345,50
|
|
20240105,105300,107404600,3340,3340,3340,3340,125
|
|
20240105,105200,106987100,3340,3345,3345,3335,2131
|
|
20240105,105100,99872220,3345,3345,3345,3345,100
|
|
20240105,105000,99537720,3345,3345,3345,3345,0
|
|
20240105,104900,99537720,3345,3345,3345,3345,0
|
|
20240105,104800,99537720,3345,3360,3360,3345,208
|
|
20240105,104700,98840340,3345,3350,3350,3345,1656
|
|
20240105,104600,93300520,3350,3350,3350,3350,0
|
|
20240105,104500,93300520,3350,3350,3350,3350,0
|
|
20240105,104400,93300520,3350,3350,3350,3350,0
|
|
20240105,104300,93300520,3350,3350,3350,3350,0
|
|
20240105,104200,93300520,3350,3350,3350,3350,1
|
|
20240105,104100,93297170,3350,3345,3350,3345,1336
|
|
20240105,104000,88823460,3345,3345,3345,3345,0
|
|
20240105,103900,88823460,3345,3345,3345,3345,0
|
|
20240105,103800,88823460,3345,3345,3345,3345,0
|
|
20240105,103700,88823460,3345,3345,3345,3345,484
|
|
20240105,103600,87204480,3345,3345,3345,3345,0
|
|
20240105,103500,87204480,3345,3345,3345,3345,84
|
|
20240105,103400,86923500,3345,3345,3345,3345,0
|
|
20240105,103300,86923500,3345,3345,3345,3345,0
|
|
20240105,103200,86923500,3345,3350,3350,3345,1430
|
|
20240105,103100,82140130,3350,3350,3350,3350,1
|
|
20240105,103000,82136780,3350,3350,3350,3350,51
|
|
20240105,102900,81965930,3350,3350,3350,3350,0
|
|
20240105,102800,81965930,3350,3350,3355,3350,7384
|
|
20240105,102700,57225530,3355,3360,3360,3355,1208
|
|
20240105,102600,53172685,3360,3360,3360,3360,5
|
|
20240105,102500,53155885,3360,3360,3360,3360,3
|
|
20240105,102400,53145805,3360,3360,3360,3360,5
|
|
20240105,102300,53129005,3360,3360,3360,3360,0
|
|
20240105,102200,53129005,3360,3360,3360,3360,0
|
|
20240105,102100,53129005,3360,3360,3360,3360,0
|
|
20240105,102000,53129005,3360,3360,3360,3360,0
|
|
20240105,101900,53129005,3360,3360,3360,3360,0
|
|
20240105,101800,53129005,3360,3360,3360,3360,0
|
|
20240105,101700,53129005,3360,3360,3360,3360,198
|
|
20240105,101600,52463725,3355,3355,3355,3355,0
|
|
20240105,101500,52463725,3355,3355,3355,3355,0
|
|
20240105,101400,52463725,3355,3355,3355,3355,0
|
|
20240105,101300,52463725,3355,3355,3355,3355,96
|
|
20240105,101200,52141645,3365,3365,3365,3365,10
|
|
20240105,101100,52107995,3355,3355,3355,3355,0
|
|
20240105,101000,52107995,3355,3355,3355,3355,181
|
|
20240105,100900,51500740,3360,3360,3360,3360,300
|
|
20240105,100800,50492740,3360,3360,3360,3360,371
|
|
20240105,100700,49246180,3360,3360,3360,3360,0
|
|
20240105,100600,49246180,3360,3360,3360,3360,0
|
|
20240105,100500,49246180,3360,3360,3360,3360,353
|
|
20240105,100400,48060100,3360,3355,3360,3355,510
|
|
20240105,100300,46349000,3360,3360,3360,3360,0
|
|
20240105,100200,46349000,3360,3360,3360,3360,0
|
|
20240105,100100,46349000,3360,3360,3360,3360,0
|
|
20240105,100000,46349000,3360,3360,3360,3360,0
|
|
20240105,095900,46349000,3360,3360,3360,3360,0
|
|
20240105,095800,46349000,3360,3360,3360,3360,0
|
|
20240105,095700,46349000,3360,3360,3360,3360,0
|
|
20240105,095600,46349000,3360,3360,3360,3360,0
|
|
20240105,095500,46349000,3360,3360,3360,3360,30
|
|
20240105,095400,46248200,3355,3355,3355,3355,181
|
|
20240105,095300,45640945,3360,3360,3360,3360,10
|
|
20240105,095200,45607345,3360,3360,3360,3360,0
|
|
20240105,095100,45607345,3360,3360,3360,3360,200
|
|
20240105,095000,44935345,3360,3360,3360,3360,200
|
|
20240105,094900,44263345,3355,3355,3355,3355,181
|
|
20240105,094800,43656090,3365,3365,3365,3365,0
|
|
20240105,094700,43656090,3365,3365,3365,3365,0
|
|
20240105,094600,43656090,3365,3365,3365,3365,0
|
|
20240105,094500,43656090,3365,3365,3365,3365,1
|
|
20240105,094400,43652725,3365,3365,3365,3355,2301
|
|
20240105,094300,35929490,3365,3365,3365,3365,256
|
|
20240105,094200,35068050,3360,3360,3360,3360,0
|
|
20240105,094100,35068050,3360,3360,3360,3360,0
|
|
20240105,094000,35068050,3360,3360,3360,3360,1232
|
|
20240105,093900,30928530,3360,3360,3360,3360,95
|
|
20240105,093800,30609330,3360,3360,3360,3360,1
|
|
20240105,093700,30605970,3355,3355,3355,3355,0
|
|
20240105,093600,30605970,3355,3355,3355,3355,500
|
|
20240105,093500,28928470,3360,3360,3360,3360,71
|
|
20240105,093400,28689910,3360,3360,3360,3360,18
|
|
20240105,093300,28629430,3360,3360,3360,3360,10
|
|
20240105,093200,28595830,3360,3360,3360,3360,0
|
|
20240105,093100,28595830,3360,3360,3360,3360,1
|
|
20240105,093000,28592470,3360,3355,3360,3355,104
|
|
20240105,092900,28243050,3355,3355,3355,3355,100
|
|
20240105,092800,27907550,3350,3350,3350,3350,964
|
|
20240105,092700,24678150,3350,3350,3350,3350,1736
|
|
20240105,092600,18862550,3355,3355,3355,3355,300
|
|
20240105,092500,17856050,3355,3355,3355,3355,30
|
|
20240105,092400,17755400,3355,3355,3355,3355,30
|
|
20240105,092300,17654750,3355,3355,3355,3355,0
|
|
20240105,092200,17654750,3355,3355,3355,3355,136
|
|
20240105,092100,17198470,3355,3350,3355,3350,965
|
|
20240105,092000,13965555,3355,3355,3355,3355,14
|
|
20240105,091900,13918585,3360,3360,3360,3360,5
|
|
20240105,091800,13901785,3365,3365,3365,3365,2
|
|
20240105,091700,13895055,3365,3365,3365,3365,1
|
|
20240105,091600,13891690,3355,3355,3355,3355,1
|
|
20240105,091500,13888335,3365,3365,3365,3365,0
|
|
20240105,091400,13888335,3365,3365,3365,3365,0
|
|
20240105,091300,13888335,3365,3355,3365,3355,566
|
|
20240105,091200,11989395,3365,3345,3365,3345,759
|
|
20240105,091100,9449360,3350,3360,3360,3350,1513
|
|
20240105,091000,4380425,3360,3360,3360,3360,0
|
|
20240105,090900,4380425,3360,3355,3360,3350,697
|
|
20240105,090800,2044010,3360,3360,3360,3360,36
|
|
20240105,090700,1923050,3355,3360,3360,3355,223
|
|
20240105,090600,1174270,3360,3360,3360,3360,26
|
|
20240105,090500,1086910,3365,3365,3365,3365,127
|
|
20240105,090400,659555,3375,3375,3375,3375,1
|
|
20240105,090300,656180,3365,3365,3365,3365,0
|
|
20240105,090200,656180,3365,3365,3365,3365,2
|
|
20240105,090100,649450,3360,3370,3370,3360,157
|
|
20240105,090000,121320,3370,3370,3370,3370,36
|