693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,203000,406973670,7010,7010,7010,7010,613
|
|
20240103,202900,406973670,7010,7010,7010,7010,0
|
|
20240103,202800,406973670,7010,7010,7010,7010,0
|
|
20240103,202700,406973670,7010,7010,7010,7010,0
|
|
20240103,202600,406973670,7010,7010,7010,7010,0
|
|
20240103,202500,406973670,7010,7010,7010,7010,0
|
|
20240103,202400,406973670,7010,7010,7010,7010,0
|
|
20240103,202300,406973670,7010,7010,7010,7010,0
|
|
20240103,202200,406973670,7010,7010,7010,7010,0
|
|
20240103,202100,406973670,7010,7010,7010,7010,0
|
|
20240103,202000,406973670,7010,7010,7010,7010,0
|
|
20240103,201900,406973670,7010,7010,7010,7010,0
|
|
20240103,201800,406973670,7010,7010,7010,7010,0
|
|
20240103,201700,406973670,7010,7010,7010,7010,0
|
|
20240103,201600,406973670,7010,7010,7010,7010,0
|
|
20240103,201500,406973670,7010,7010,7010,7010,0
|
|
20240103,201400,406973670,7010,7010,7010,7010,0
|
|
20240103,201300,406973670,7010,7010,7010,7010,0
|
|
20240103,201200,406973670,7010,7010,7010,7010,0
|
|
20240103,201100,406973670,7010,7010,7010,7010,0
|
|
20240103,201000,406973670,7010,7010,7010,7010,0
|
|
20240103,200900,406973670,7010,7010,7010,7010,0
|
|
20240103,200800,406973670,7010,7010,7010,7010,0
|
|
20240103,200700,406973670,7010,7010,7010,7010,0
|
|
20240103,200600,406973670,7010,7010,7010,7010,0
|
|
20240103,200500,406973670,7010,7010,7010,7010,0
|
|
20240103,200400,406973670,7010,7010,7010,7010,0
|
|
20240103,200300,406973670,7010,7010,7010,7010,0
|
|
20240103,200200,406973670,7010,7010,7010,7010,0
|
|
20240103,200100,406973670,7010,7010,7010,7010,0
|
|
20240103,200000,406973670,7010,7010,7010,7010,613
|
|
20240103,195900,406973670,7010,7010,7010,7010,0
|
|
20240103,195800,406973670,7010,7010,7010,7010,0
|
|
20240103,195700,406973670,7010,7010,7010,7010,0
|
|
20240103,195600,406973670,7010,7010,7010,7010,0
|
|
20240103,195500,406973670,7010,7010,7010,7010,0
|
|
20240103,195400,406973670,7010,7010,7010,7010,0
|
|
20240103,195300,406973670,7010,7010,7010,7010,0
|
|
20240103,195200,406973670,7010,7010,7010,7010,0
|
|
20240103,195100,406973670,7010,7010,7010,7010,0
|
|
20240103,195000,406973670,7010,7010,7010,7010,0
|
|
20240103,194900,406973670,7010,7010,7010,7010,0
|
|
20240103,194800,406973670,7010,7010,7010,7010,0
|
|
20240103,194700,406973670,7010,7010,7010,7010,0
|
|
20240103,194600,406973670,7010,7010,7010,7010,0
|
|
20240103,194500,406973670,7010,7010,7010,7010,0
|
|
20240103,194400,406973670,7010,7010,7010,7010,0
|
|
20240103,194300,406973670,7010,7010,7010,7010,0
|
|
20240103,194200,406973670,7010,7010,7010,7010,0
|
|
20240103,194100,406973670,7010,7010,7010,7010,0
|
|
20240103,194000,406973670,7010,7010,7010,7010,0
|
|
20240103,193900,406973670,7010,7010,7010,7010,0
|
|
20240103,193800,406973670,7010,7010,7010,7010,0
|
|
20240103,193700,406973670,7010,7010,7010,7010,0
|
|
20240103,193600,406973670,7010,7010,7010,7010,0
|
|
20240103,193500,406973670,7010,7010,7010,7010,0
|
|
20240103,193400,406973670,7010,7010,7010,7010,0
|
|
20240103,193300,406973670,7010,7010,7010,7010,0
|
|
20240103,193200,406973670,7010,7010,7010,7010,0
|
|
20240103,193100,406973670,7010,7010,7010,7010,0
|
|
20240103,193000,406973670,7010,7010,7010,7010,613
|
|
20240103,192900,406973670,7010,7010,7010,7010,0
|
|
20240103,192800,406973670,7010,7010,7010,7010,0
|
|
20240103,192700,406973670,7010,7010,7010,7010,0
|
|
20240103,192600,406973670,7010,7010,7010,7010,0
|
|
20240103,192500,406973670,7010,7010,7010,7010,0
|
|
20240103,192400,406973670,7010,7010,7010,7010,0
|
|
20240103,192300,406973670,7010,7010,7010,7010,0
|
|
20240103,192200,406973670,7010,7010,7010,7010,0
|
|
20240103,192100,406973670,7010,7010,7010,7010,0
|
|
20240103,192000,406973670,7010,7010,7010,7010,0
|
|
20240103,191900,406973670,7010,7010,7010,7010,0
|
|
20240103,191800,406973670,7010,7010,7010,7010,0
|
|
20240103,191700,406973670,7010,7010,7010,7010,0
|
|
20240103,191600,406973670,7010,7010,7010,7010,0
|
|
20240103,191500,406973670,7010,7010,7010,7010,0
|
|
20240103,191400,406973670,7010,7010,7010,7010,0
|
|
20240103,191300,406973670,7010,7010,7010,7010,0
|
|
20240103,191200,406973670,7010,7010,7010,7010,0
|
|
20240103,191100,406973670,7010,7010,7010,7010,0
|
|
20240103,191000,406973670,7010,7010,7010,7010,0
|
|
20240103,190900,406973670,7010,7010,7010,7010,0
|
|
20240103,190800,406973670,7010,7010,7010,7010,0
|
|
20240103,190700,406973670,7010,7010,7010,7010,0
|
|
20240103,190600,406973670,7010,7010,7010,7010,0
|
|
20240103,190500,406973670,7010,7010,7010,7010,0
|
|
20240103,190400,406973670,7010,7010,7010,7010,0
|
|
20240103,190300,406973670,7010,7010,7010,7010,0
|
|
20240103,190200,406973670,7010,7010,7010,7010,0
|
|
20240103,190100,406973670,7010,7010,7010,7010,0
|
|
20240103,190000,406973670,7010,7010,7010,7010,613
|
|
20240103,185900,406973670,7010,7010,7010,7010,0
|
|
20240103,185800,406973670,7010,7010,7010,7010,0
|
|
20240103,185700,406973670,7010,7010,7010,7010,0
|
|
20240103,185600,406973670,7010,7010,7010,7010,0
|
|
20240103,185500,406973670,7010,7010,7010,7010,0
|
|
20240103,185400,406973670,7010,7010,7010,7010,0
|
|
20240103,185300,406973670,7010,7010,7010,7010,0
|
|
20240103,185200,406973670,7010,7010,7010,7010,0
|
|
20240103,185100,406973670,7010,7010,7010,7010,0
|
|
20240103,185000,406973670,7010,7010,7010,7010,0
|
|
20240103,184900,406973670,7010,7010,7010,7010,0
|
|
20240103,184800,406973670,7010,7010,7010,7010,0
|
|
20240103,184700,406973670,7010,7010,7010,7010,0
|
|
20240103,184600,406973670,7010,7010,7010,7010,0
|
|
20240103,184500,406973670,7010,7010,7010,7010,0
|
|
20240103,184400,406973670,7010,7010,7010,7010,0
|
|
20240103,184300,406973670,7010,7010,7010,7010,0
|
|
20240103,184200,406973670,7010,7010,7010,7010,0
|
|
20240103,184100,406973670,7010,7010,7010,7010,0
|
|
20240103,184000,406973670,7010,7010,7010,7010,0
|
|
20240103,183900,406973670,7010,7010,7010,7010,0
|
|
20240103,183800,406973670,7010,7010,7010,7010,0
|
|
20240103,183700,406973670,7010,7010,7010,7010,0
|
|
20240103,183600,406973670,7010,7010,7010,7010,0
|
|
20240103,183500,406973670,7010,7010,7010,7010,0
|
|
20240103,183400,406973670,7010,7010,7010,7010,0
|
|
20240103,183300,406973670,7010,7010,7010,7010,0
|
|
20240103,183200,406973670,7010,7010,7010,7010,0
|
|
20240103,183100,406973670,7010,7010,7010,7010,0
|
|
20240103,183000,406973670,7010,7010,7010,7010,613
|
|
20240103,182900,406973670,7010,7010,7010,7010,0
|
|
20240103,182800,406973670,7010,7010,7010,7010,0
|
|
20240103,182700,406973670,7010,7010,7010,7010,0
|
|
20240103,182600,406973670,7010,7010,7010,7010,0
|
|
20240103,182500,406973670,7010,7010,7010,7010,0
|
|
20240103,182400,406973670,7010,7010,7010,7010,0
|
|
20240103,182300,406973670,7010,7010,7010,7010,0
|
|
20240103,182200,406973670,7010,7010,7010,7010,0
|
|
20240103,182100,406973670,7010,7010,7010,7010,0
|
|
20240103,182000,406973670,7010,7010,7010,7010,0
|
|
20240103,181900,406973670,7010,7010,7010,7010,0
|
|
20240103,181800,406973670,7010,7010,7010,7010,0
|
|
20240103,181700,406973670,7010,7010,7010,7010,0
|
|
20240103,181600,406973670,7010,7010,7010,7010,0
|
|
20240103,181500,406973670,7010,7010,7010,7010,0
|
|
20240103,181400,406973670,7010,7010,7010,7010,0
|
|
20240103,181300,406973670,7010,7010,7010,7010,0
|
|
20240103,181200,406973670,7010,7010,7010,7010,0
|
|
20240103,181100,406973670,7010,7010,7010,7010,0
|
|
20240103,181000,406973670,7010,7010,7010,7010,0
|
|
20240103,180900,406973670,7010,7010,7010,7010,0
|
|
20240103,180800,406973670,7010,7010,7010,7010,0
|
|
20240103,180700,406973670,7010,7010,7010,7010,0
|
|
20240103,180600,406973670,7010,7010,7010,7010,0
|
|
20240103,180500,406973670,7010,7010,7010,7010,0
|
|
20240103,180400,406973670,7010,7010,7010,7010,0
|
|
20240103,180300,406973670,7010,7010,7010,7010,0
|
|
20240103,180200,406973670,7010,7010,7010,7010,0
|
|
20240103,180100,406973670,7010,7010,7010,7010,0
|
|
20240103,180000,406973670,7010,7010,7010,7010,613
|
|
20240103,175900,406973670,7010,7010,7010,7010,0
|
|
20240103,175800,406973670,7010,7010,7010,7010,0
|
|
20240103,175700,406973670,7010,7010,7010,7010,0
|
|
20240103,175600,406973670,7010,7010,7010,7010,0
|
|
20240103,175500,406973670,7010,7010,7010,7010,0
|
|
20240103,175400,406973670,7010,7010,7010,7010,0
|
|
20240103,175300,406973670,7010,7010,7010,7010,0
|
|
20240103,175200,406973670,7010,7010,7010,7010,0
|
|
20240103,175100,406973670,7010,7010,7010,7010,0
|
|
20240103,175000,406973670,7010,7010,7010,7010,0
|
|
20240103,174900,406973670,7010,7010,7010,7010,0
|
|
20240103,174800,406973670,7010,7010,7010,7010,0
|
|
20240103,174700,406973670,7010,7010,7010,7010,0
|
|
20240103,174600,406973670,7010,7010,7010,7010,0
|
|
20240103,174500,406973670,7010,7010,7010,7010,0
|
|
20240103,174400,406973670,7010,7010,7010,7010,0
|
|
20240103,174300,406973670,7010,7010,7010,7010,0
|
|
20240103,174200,406973670,7010,7010,7010,7010,0
|
|
20240103,174100,406973670,7010,7010,7010,7010,0
|
|
20240103,174000,406973670,7010,7010,7010,7010,0
|
|
20240103,173900,406973670,7010,7010,7010,7010,0
|
|
20240103,173800,406973670,7010,7010,7010,7010,0
|
|
20240103,173700,406973670,7010,7010,7010,7010,0
|
|
20240103,173600,406973670,7010,7010,7010,7010,0
|
|
20240103,173500,406973670,7010,7010,7010,7010,0
|
|
20240103,173400,406973670,7010,7010,7010,7010,0
|
|
20240103,173300,406973670,7010,7010,7010,7010,0
|
|
20240103,173200,406973670,7010,7010,7010,7010,0
|
|
20240103,173100,406973670,7010,7010,7010,7010,0
|
|
20240103,173000,406973670,7010,7010,7010,7010,613
|
|
20240103,172900,406973670,7010,7010,7010,7010,0
|
|
20240103,172800,406973670,7010,7010,7010,7010,0
|
|
20240103,172700,406973670,7010,7010,7010,7010,0
|
|
20240103,172600,406973670,7010,7010,7010,7010,0
|
|
20240103,172500,406973670,7010,7010,7010,7010,0
|
|
20240103,172400,406973670,7010,7010,7010,7010,0
|
|
20240103,172300,406973670,7010,7010,7010,7010,0
|
|
20240103,172200,406973670,7010,7010,7010,7010,0
|
|
20240103,172100,406973670,7010,7010,7010,7010,0
|
|
20240103,172000,406973670,7010,7010,7010,7010,0
|
|
20240103,171900,406973670,7010,7010,7010,7010,0
|
|
20240103,171800,406973670,7010,7010,7010,7010,0
|
|
20240103,171700,406973670,7010,7010,7010,7010,0
|
|
20240103,171600,406973670,7010,7010,7010,7010,0
|
|
20240103,171500,406973670,7010,7010,7010,7010,0
|
|
20240103,171400,406973670,7010,7010,7010,7010,0
|
|
20240103,171300,406973670,7010,7010,7010,7010,0
|
|
20240103,171200,406973670,7010,7010,7010,7010,0
|
|
20240103,171100,406973670,7010,7010,7010,7010,0
|
|
20240103,171000,406973670,7010,7010,7010,7010,0
|
|
20240103,170900,406973670,7010,7010,7010,7010,0
|
|
20240103,170800,406973670,7010,7010,7010,7010,0
|
|
20240103,170700,406973670,7010,7010,7010,7010,0
|
|
20240103,170600,406973670,7010,7010,7010,7010,0
|
|
20240103,170500,406973670,7010,7010,7010,7010,0
|
|
20240103,170400,406973670,7010,7010,7010,7010,0
|
|
20240103,170300,406973670,7010,7010,7010,7010,0
|
|
20240103,170200,406973670,7010,7010,7010,7010,0
|
|
20240103,170100,406973670,7010,7010,7010,7010,0
|
|
20240103,170000,406973670,7010,7010,7010,7010,613
|
|
20240103,165900,406973670,7010,7010,7010,7010,0
|
|
20240103,165800,406973670,7010,7010,7010,7010,0
|
|
20240103,165700,406973670,7010,7010,7010,7010,0
|
|
20240103,165600,406973670,7010,7010,7010,7010,0
|
|
20240103,165500,406973670,7010,7010,7010,7010,0
|
|
20240103,165400,406973670,7010,7010,7010,7010,0
|
|
20240103,165300,406973670,7010,7010,7010,7010,0
|
|
20240103,165200,406973670,7010,7010,7010,7010,0
|
|
20240103,165100,406973670,7010,7010,7010,7010,0
|
|
20240103,165000,406973670,7010,7010,7010,7010,0
|
|
20240103,164900,406973670,7010,7010,7010,7010,0
|
|
20240103,164800,406973670,7010,7010,7010,7010,0
|
|
20240103,164700,406973670,7010,7010,7010,7010,0
|
|
20240103,164600,406973670,7010,7010,7010,7010,0
|
|
20240103,164500,406973670,7010,7010,7010,7010,0
|
|
20240103,164400,406973670,7010,7010,7010,7010,0
|
|
20240103,164300,406973670,7010,7010,7010,7010,0
|
|
20240103,164200,406973670,7010,7010,7010,7010,0
|
|
20240103,164100,406973670,7010,7010,7010,7010,0
|
|
20240103,164000,406973670,7010,7010,7010,7010,0
|
|
20240103,163900,406973670,7010,7010,7010,7010,0
|
|
20240103,163800,406973670,7010,7010,7010,7010,0
|
|
20240103,163700,406973670,7010,7010,7010,7010,0
|
|
20240103,163600,406973670,7010,7010,7010,7010,0
|
|
20240103,163500,406973670,7010,7010,7010,7010,0
|
|
20240103,163400,406973670,7010,7010,7010,7010,0
|
|
20240103,163300,406973670,7010,7010,7010,7010,0
|
|
20240103,163200,406973670,7010,7010,7010,7010,0
|
|
20240103,163100,406973670,7010,7010,7010,7010,0
|
|
20240103,163000,406973670,7010,7010,7010,7010,613
|
|
20240103,162900,406973670,7010,7010,7010,7010,0
|
|
20240103,162800,406973670,7010,7010,7010,7010,0
|
|
20240103,162700,406973670,7010,7010,7010,7010,0
|
|
20240103,162600,406973670,7010,7010,7010,7010,0
|
|
20240103,162500,406973670,7010,7010,7010,7010,0
|
|
20240103,162400,406973670,7010,7010,7010,7010,0
|
|
20240103,162300,406973670,7010,7010,7010,7010,0
|
|
20240103,162200,406973670,7010,7010,7010,7010,0
|
|
20240103,162100,406973670,7010,7010,7010,7010,0
|
|
20240103,162000,406973670,7010,7010,7010,7010,0
|
|
20240103,161900,406973670,7010,7010,7010,7010,0
|
|
20240103,161800,406973670,7010,7010,7010,7010,0
|
|
20240103,161700,406973670,7010,7010,7010,7010,0
|
|
20240103,161600,406973670,7010,7010,7010,7010,0
|
|
20240103,161500,406973670,7010,7010,7010,7010,0
|
|
20240103,161400,406973670,7010,7010,7010,7010,0
|
|
20240103,161300,406973670,7010,7010,7010,7010,0
|
|
20240103,161200,406973670,7010,7010,7010,7010,0
|
|
20240103,161100,406973670,7010,7010,7010,7010,0
|
|
20240103,161000,406973670,7010,7010,7010,7010,0
|
|
20240103,160900,406973670,7010,7010,7010,7010,0
|
|
20240103,160800,406973670,7010,7010,7010,7010,0
|
|
20240103,160700,406973670,7010,7010,7010,7010,0
|
|
20240103,160600,406973670,7010,7010,7010,7010,0
|
|
20240103,160500,406973670,7010,7010,7010,7010,0
|
|
20240103,160400,406973670,7010,7010,7010,7010,0
|
|
20240103,160300,406973670,7010,7010,7010,7010,0
|
|
20240103,160200,406973670,7010,7010,7010,7010,0
|
|
20240103,160100,406973670,7010,7010,7010,7010,0
|
|
20240103,160000,406973670,7010,7010,7010,7010,613
|
|
20240103,155900,406973670,7010,7010,7010,7010,0
|
|
20240103,155800,406973670,7010,7010,7010,7010,0
|
|
20240103,155700,406973670,7010,7010,7010,7010,0
|
|
20240103,155600,406973670,7010,7010,7010,7010,0
|
|
20240103,155500,406973670,7010,7010,7010,7010,0
|
|
20240103,155400,406973670,7010,7010,7010,7010,0
|
|
20240103,155300,406973670,7010,7010,7010,7010,0
|
|
20240103,155200,406973670,7010,7010,7010,7010,0
|
|
20240103,155100,406973670,7010,7010,7010,7010,0
|
|
20240103,155000,406973670,7010,7010,7010,7010,0
|
|
20240103,154900,406973670,7010,7010,7010,7010,0
|
|
20240103,154800,406973670,7010,7010,7010,7010,0
|
|
20240103,154700,406973670,7010,7010,7010,7010,0
|
|
20240103,154600,406973670,7010,7010,7010,7010,0
|
|
20240103,154500,406973670,7010,7010,7010,7010,0
|
|
20240103,154400,406973670,7010,7010,7010,7010,0
|
|
20240103,154300,406973670,7010,7010,7010,7010,0
|
|
20240103,154200,406973670,7010,7010,7010,7010,0
|
|
20240103,154100,406973670,7010,7010,7010,7010,0
|
|
20240103,154000,406973670,7010,7010,7010,7010,0
|
|
20240103,153900,406973670,7010,7010,7010,7010,0
|
|
20240103,153800,406973670,7010,7010,7010,7010,0
|
|
20240103,153700,406973670,7010,7010,7010,7010,0
|
|
20240103,153600,406973670,7010,7010,7010,7010,0
|
|
20240103,153500,406973670,7010,7010,7010,7010,0
|
|
20240103,153400,406973670,7010,7010,7010,7010,0
|
|
20240103,153300,406973670,7010,7010,7010,7010,0
|
|
20240103,153200,406973670,7010,7010,7010,7010,0
|
|
20240103,153100,406973670,7010,7010,7010,7010,0
|
|
20240103,153000,406973670,7010,7010,7010,7010,1226
|
|
20240103,152900,402676540,7010,7010,7010,7010,0
|
|
20240103,152800,402676540,7010,7010,7010,7010,0
|
|
20240103,152700,402676540,7010,7010,7010,7010,0
|
|
20240103,152600,402676540,7010,7010,7010,7010,0
|
|
20240103,152500,402676540,7010,7010,7010,7010,0
|
|
20240103,152400,402676540,7010,7010,7010,7010,0
|
|
20240103,152300,402676540,7010,7010,7010,7010,0
|
|
20240103,152200,402676540,7010,7010,7010,7010,0
|
|
20240103,152100,402676540,7010,7010,7010,7010,0
|
|
20240103,152000,402676540,7010,7010,7010,7010,0
|
|
20240103,151900,402676540,7010,7030,7030,7010,219
|
|
20240103,151800,401139170,7010,7020,7020,7010,1213
|
|
20240103,151700,392635830,7010,7030,7030,7010,1125
|
|
20240103,151600,384746380,7030,7030,7030,7020,366
|
|
20240103,151500,382174260,7040,7040,7040,7040,36
|
|
20240103,151400,381920820,7040,7040,7040,7040,0
|
|
20240103,151300,381920820,7040,7040,7040,7040,42
|
|
20240103,151200,381625140,7040,7040,7040,7040,30
|
|
20240103,151100,381413940,7040,7040,7040,7040,1
|
|
20240103,151000,381406900,7020,7020,7020,7020,0
|
|
20240103,150900,381406900,7020,7020,7020,7020,50
|
|
20240103,150800,381055900,7020,7020,7020,7020,0
|
|
20240103,150700,381055900,7020,7020,7020,7020,0
|
|
20240103,150600,381055900,7020,7020,7020,7020,101
|
|
20240103,150500,380346880,7020,7020,7020,7020,0
|
|
20240103,150400,380346880,7020,7020,7020,7010,7
|
|
20240103,150300,380297750,7020,7020,7020,7010,2750
|
|
20240103,150200,360992760,7010,7010,7010,7010,0
|
|
20240103,150100,360992760,7010,7010,7010,7010,700
|
|
20240103,150000,356085760,7010,7020,7020,7010,114
|
|
20240103,145900,355286600,7020,7020,7020,7020,0
|
|
20240103,145800,355286600,7020,7020,7020,7020,400
|
|
20240103,145700,352478600,7020,7010,7020,7010,105
|
|
20240103,145600,351742500,7010,7010,7010,7010,0
|
|
20240103,145500,351742500,7010,7010,7010,7010,1
|
|
20240103,145400,351735490,7000,7000,7000,7000,0
|
|
20240103,145300,351735490,7000,7000,7000,7000,105
|
|
20240103,145200,351000490,7000,7000,7000,7000,50
|
|
20240103,145100,350650490,7000,7000,7000,7000,0
|
|
20240103,145000,350650490,7000,7010,7010,7000,1471
|
|
20240103,144900,340351300,7010,7020,7020,7010,244
|
|
20240103,144800,338640790,7020,7020,7020,7020,10
|
|
20240103,144700,338570590,7020,7020,7020,7020,50
|
|
20240103,144600,338219590,7010,7010,7010,7010,0
|
|
20240103,144500,338219590,7010,7020,7020,7010,104
|
|
20240103,144400,337489520,7020,7020,7020,7020,0
|
|
20240103,144300,337489520,7020,7020,7020,7020,247
|
|
20240103,144200,335755580,7020,7020,7020,7020,427
|
|
20240103,144100,332758040,7020,7020,7020,7020,15
|
|
20240103,144000,332652740,7020,7020,7020,7020,76
|
|
20240103,143900,332119220,7020,7020,7020,7020,201
|
|
20240103,143800,330708200,7020,7000,7020,7000,1428
|
|
20240103,143700,320687730,7000,7010,7010,7000,6
|
|
20240103,143600,320645680,7010,7010,7010,7010,2
|
|
20240103,143500,320631660,7010,7010,7010,7010,74
|
|
20240103,143400,320112920,7000,7000,7000,7000,0
|
|
20240103,143300,320112920,7000,7010,7010,7000,171
|
|
20240103,143200,318914320,7010,7010,7010,7010,150
|
|
20240103,143100,317862820,7010,7010,7010,7010,60
|
|
20240103,143000,317442220,7010,7010,7010,7010,576
|
|
20240103,142900,313404460,7010,7010,7010,7000,193
|
|
20240103,142800,312053030,7010,7010,7010,7010,94
|
|
20240103,142700,311394090,7010,7010,7010,7010,0
|
|
20240103,142600,311394090,7010,7010,7010,7010,185
|
|
20240103,142500,310097240,7010,7010,7010,7010,110
|
|
20240103,142400,309326140,7010,7010,7010,7010,72
|
|
20240103,142300,308821420,7000,7000,7000,7000,0
|
|
20240103,142200,308821420,7000,7010,7010,7000,160
|
|
20240103,142100,307701320,7000,7000,7000,7000,0
|
|
20240103,142000,307701320,7000,7000,7000,7000,10
|
|
20240103,141900,307631320,7010,7020,7020,7010,66
|
|
20240103,141800,307168180,7010,7000,7010,7000,419
|
|
20240103,141700,304235120,7020,7020,7020,7010,531
|
|
20240103,141600,300512740,7020,7020,7020,7020,1
|
|
20240103,141500,300505720,7010,7010,7010,7010,19
|
|
20240103,141400,300372530,7010,7010,7010,7010,2095
|
|
20240103,141300,285686580,7020,7020,7020,7020,0
|
|
20240103,141200,285686580,7020,7020,7020,7020,0
|
|
20240103,141100,285686580,7020,7020,7020,7020,0
|
|
20240103,141000,285686580,7020,7020,7020,7020,10
|
|
20240103,140900,285616380,7020,7020,7020,7020,14
|
|
20240103,140800,285518100,7020,7020,7020,7020,161
|
|
20240103,140700,284387880,7020,7010,7020,7010,668
|
|
20240103,140600,279704200,7010,7010,7010,7010,498
|
|
20240103,140500,276213220,7020,7020,7020,7020,10
|
|
20240103,140400,276143020,7020,7020,7020,7020,31
|
|
20240103,140300,275925400,7020,7020,7020,7020,0
|
|
20240103,140200,275925400,7020,7020,7020,7020,0
|
|
20240103,140100,275925400,7020,7020,7020,7010,200
|
|
20240103,140000,274522870,7020,7030,7030,7020,275
|
|
20240103,135900,272591950,7020,7020,7020,7020,1
|
|
20240103,135800,272584930,7020,7020,7020,7020,0
|
|
20240103,135700,272584930,7020,7020,7020,7020,0
|
|
20240103,135600,272584930,7020,7020,7020,7020,233
|
|
20240103,135500,270949270,7020,7020,7020,7020,0
|
|
20240103,135400,270949270,7020,7020,7020,7020,20
|
|
20240103,135300,270808870,7020,7020,7020,7020,534
|
|
20240103,135200,267060190,7020,7020,7020,7020,0
|
|
20240103,135100,267060190,7020,7020,7020,7020,1033
|
|
20240103,135000,259808530,7030,7030,7030,7030,201
|
|
20240103,134900,258395500,7030,7030,7030,7030,30
|
|
20240103,134800,258184600,7030,7030,7030,7030,50
|
|
20240103,134700,257833100,7030,7030,7030,7030,5
|
|
20240103,134600,257797950,7030,7030,7030,7030,5
|
|
20240103,134500,257762800,7030,7030,7030,7030,0
|
|
20240103,134400,257762800,7030,7020,7030,7020,23
|
|
20240103,134300,257601140,7030,7030,7030,7030,0
|
|
20240103,134200,257601140,7030,7030,7030,7030,41
|
|
20240103,134100,257312910,7030,7030,7030,7030,0
|
|
20240103,134000,257312910,7030,7030,7030,7030,0
|
|
20240103,133900,257312910,7030,7030,7030,7030,6
|
|
20240103,133800,257270730,7030,7030,7030,7030,1
|
|
20240103,133700,257263700,7030,7030,7030,7030,5
|
|
20240103,133600,257228550,7030,7030,7030,7030,3
|
|
20240103,133500,257207460,7030,7030,7030,7030,1
|
|
20240103,133400,257200430,7030,7030,7030,7030,0
|
|
20240103,133300,257200430,7030,7030,7030,7030,1
|
|
20240103,133200,257193400,7030,7030,7030,7030,0
|
|
20240103,133100,257193400,7030,7030,7030,7030,10
|
|
20240103,133000,257123100,7030,7030,7030,7030,2
|
|
20240103,132900,257109040,7020,7020,7020,7020,0
|
|
20240103,132800,257109040,7020,7020,7020,7020,1
|
|
20240103,132700,257102020,7020,7020,7020,7020,0
|
|
20240103,132600,257102020,7020,7020,7020,7020,278
|
|
20240103,132500,255150460,7020,7020,7020,7020,0
|
|
20240103,132400,255150460,7020,7020,7020,7020,16
|
|
20240103,132300,255038140,7020,7020,7020,7020,0
|
|
20240103,132200,255038140,7020,7020,7020,7020,0
|
|
20240103,132100,255038140,7020,7030,7030,7020,1266
|
|
20240103,132000,246149520,7020,7030,7030,7020,1300
|
|
20240103,131900,237021170,7030,7030,7030,7030,0
|
|
20240103,131800,237021170,7030,7030,7030,7030,10
|
|
20240103,131700,236950870,7040,7030,7040,7030,1253
|
|
20240103,131600,228142260,7030,7030,7030,7030,1
|
|
20240103,131500,228135230,7050,7030,7050,7030,77
|
|
20240103,131400,227593900,7040,7040,7040,7040,4
|
|
20240103,131300,227565740,7040,7040,7040,7040,514
|
|
20240103,131200,223947180,7050,7050,7050,7050,0
|
|
20240103,131100,223947180,7050,7050,7050,7050,10
|
|
20240103,131000,223876680,7050,7050,7050,7050,169
|
|
20240103,130900,222685230,7050,7050,7050,7050,0
|
|
20240103,130800,222685230,7050,7050,7050,7050,14
|
|
20240103,130700,222586530,7050,7050,7050,7050,107
|
|
20240103,130600,221832180,7040,7040,7040,7040,145
|
|
20240103,130500,220811380,7040,7040,7040,7040,0
|
|
20240103,130400,220811380,7040,7040,7040,7040,134
|
|
20240103,130300,219868020,7040,7040,7040,7040,28
|
|
20240103,130200,219670900,7050,7050,7050,7050,2
|
|
20240103,130100,219656800,7060,7060,7060,7060,0
|
|
20240103,130000,219656800,7060,7060,7060,7060,1
|
|
20240103,125900,219649740,7060,7060,7060,7060,0
|
|
20240103,125800,219649740,7060,7060,7060,7060,110
|
|
20240103,125700,218873140,7060,7060,7060,7060,0
|
|
20240103,125600,218873140,7060,7060,7060,7060,0
|
|
20240103,125500,218873140,7060,7060,7060,7060,0
|
|
20240103,125400,218873140,7060,7060,7060,7060,1
|
|
20240103,125300,218866080,7050,7050,7050,7050,0
|
|
20240103,125200,218866080,7050,7050,7050,7050,0
|
|
20240103,125100,218866080,7050,7050,7050,7050,0
|
|
20240103,125000,218866080,7050,7050,7050,7050,0
|
|
20240103,124900,218866080,7050,7050,7050,7050,242
|
|
20240103,124800,217159980,7070,7070,7070,7070,10
|
|
20240103,124700,217089280,7070,7070,7070,7070,0
|
|
20240103,124600,217089280,7070,7070,7070,7070,0
|
|
20240103,124500,217089280,7070,7070,7070,7070,0
|
|
20240103,124400,217089280,7070,7070,7070,7070,0
|
|
20240103,124300,217089280,7070,7070,7070,7070,0
|
|
20240103,124200,217089280,7070,7070,7070,7070,0
|
|
20240103,124100,217089280,7070,7070,7070,7070,0
|
|
20240103,124000,217089280,7070,7070,7070,7070,0
|
|
20240103,123900,217089280,7070,7070,7070,7070,0
|
|
20240103,123800,217089280,7070,7070,7070,7070,0
|
|
20240103,123700,217089280,7070,7070,7070,7070,0
|
|
20240103,123600,217089280,7070,7070,7070,7070,0
|
|
20240103,123500,217089280,7070,7040,7070,7040,3
|
|
20240103,123400,217068100,7040,7040,7040,7040,13
|
|
20240103,123300,216976580,7070,7070,7070,7070,0
|
|
20240103,123200,216976580,7070,7070,7070,7070,3
|
|
20240103,123100,216955370,7070,7070,7070,7070,0
|
|
20240103,123000,216955370,7070,7070,7070,7070,0
|
|
20240103,122900,216955370,7070,7070,7070,7070,0
|
|
20240103,122800,216955370,7070,7070,7070,7070,0
|
|
20240103,122700,216955370,7070,7070,7070,7070,0
|
|
20240103,122600,216955370,7070,7070,7070,7070,0
|
|
20240103,122500,216955370,7070,7070,7070,7070,0
|
|
20240103,122400,216955370,7070,7070,7070,7070,0
|
|
20240103,122300,216955370,7070,7070,7070,7070,1
|
|
20240103,122200,216948300,7060,7060,7060,7060,0
|
|
20240103,122100,216948300,7060,7060,7060,7060,0
|
|
20240103,122000,216948300,7060,7060,7060,7060,1
|
|
20240103,121900,216941240,7050,7050,7050,7050,2
|
|
20240103,121800,216927140,7070,7070,7070,7070,0
|
|
20240103,121700,216927140,7070,7070,7070,7070,0
|
|
20240103,121600,216927140,7070,7070,7070,7070,65
|
|
20240103,121500,216467590,7040,7040,7040,7040,0
|
|
20240103,121400,216467590,7040,7040,7040,7040,0
|
|
20240103,121300,216467590,7040,7040,7040,7040,0
|
|
20240103,121200,216467590,7040,7040,7040,7040,850
|
|
20240103,121100,210483590,7040,7040,7040,7040,0
|
|
20240103,121000,210483590,7040,7040,7040,7040,0
|
|
20240103,120900,210483590,7040,7040,7040,7040,3
|
|
20240103,120800,210462470,7080,7080,7080,7080,1
|
|
20240103,120700,210455390,7030,7030,7030,7030,0
|
|
20240103,120600,210455390,7030,7030,7030,7030,0
|
|
20240103,120500,210455390,7030,7030,7030,7030,0
|
|
20240103,120400,210455390,7030,7030,7030,7030,0
|
|
20240103,120300,210455390,7030,7060,7060,7030,1387
|
|
20240103,120200,200700030,7060,7060,7060,7060,18
|
|
20240103,120100,200572950,7090,7090,7090,7090,0
|
|
20240103,120000,200572950,7090,7090,7090,7090,300
|
|
20240103,115900,198445950,7090,7090,7090,7090,0
|
|
20240103,115800,198445950,7090,7090,7090,7090,50
|
|
20240103,115700,198091450,7100,7100,7100,7100,0
|
|
20240103,115600,198091450,7100,7100,7100,7100,0
|
|
20240103,115500,198091450,7100,7100,7100,7100,95
|
|
20240103,115400,197416950,7100,7100,7100,7100,0
|
|
20240103,115300,197416950,7100,7100,7100,7100,0
|
|
20240103,115200,197416950,7100,7100,7100,7100,0
|
|
20240103,115100,197416950,7100,7100,7100,7100,30
|
|
20240103,115000,197203950,7100,7100,7100,7100,1
|
|
20240103,114900,197196850,7110,7110,7110,7110,0
|
|
20240103,114800,197196850,7110,7110,7110,7110,0
|
|
20240103,114700,197196850,7110,7100,7110,7100,18
|
|
20240103,114600,197069030,7110,7110,7110,7110,2
|
|
20240103,114500,197054810,7110,7110,7110,7110,0
|
|
20240103,114400,197054810,7110,7100,7110,7100,247
|
|
20240103,114300,195299600,7100,7100,7100,7100,140
|
|
20240103,114200,194305600,7100,7100,7100,7100,0
|
|
20240103,114100,194305600,7100,7100,7100,7100,0
|
|
20240103,114000,194305600,7100,7100,7100,7100,0
|
|
20240103,113900,194305600,7100,7100,7100,7100,0
|
|
20240103,113800,194305600,7100,7100,7100,7100,0
|
|
20240103,113700,194305600,7100,7100,7100,7100,10
|
|
20240103,113600,194234600,7100,7100,7100,7100,0
|
|
20240103,113500,194234600,7100,7100,7100,7100,0
|
|
20240103,113400,194234600,7100,7060,7100,7060,1444
|
|
20240103,113300,184017600,7050,7050,7070,7050,2404
|
|
20240103,113200,167058840,7070,7070,7070,7070,0
|
|
20240103,113100,167058840,7070,7070,7070,7070,0
|
|
20240103,113000,167058840,7070,7070,7070,7070,0
|
|
20240103,112900,167058840,7070,7070,7070,7070,3
|
|
20240103,112800,167037630,7060,7050,7060,7050,76
|
|
20240103,112700,166501810,7070,7070,7070,7070,22
|
|
20240103,112600,166346270,7070,7070,7070,7070,0
|
|
20240103,112500,166346270,7070,7070,7070,7070,0
|
|
20240103,112400,166346270,7070,7070,7070,7070,0
|
|
20240103,112300,166346270,7070,7070,7070,7070,0
|
|
20240103,112200,166346270,7070,7070,7070,7070,0
|
|
20240103,112100,166346270,7070,7070,7070,7060,11
|
|
20240103,112000,166268560,7060,7060,7060,7060,25
|
|
20240103,111900,166092060,7070,7070,7070,7070,0
|
|
20240103,111800,166092060,7070,7070,7070,7070,0
|
|
20240103,111700,166092060,7070,7070,7070,7070,0
|
|
20240103,111600,166092060,7070,7070,7070,7070,0
|
|
20240103,111500,166092060,7070,7070,7070,7070,1
|
|
20240103,111400,166084990,7050,7060,7060,7050,295
|
|
20240103,111300,164002470,7070,7070,7070,7070,0
|
|
20240103,111200,164002470,7070,7070,7070,7070,5
|
|
20240103,111100,163967120,7070,7070,7070,7070,2
|
|
20240103,111000,163952980,7070,7070,7070,7070,50
|
|
20240103,110900,163599480,7070,7070,7070,7070,0
|
|
20240103,110800,163599480,7070,7070,7070,7070,0
|
|
20240103,110700,163599480,7070,7070,7070,7070,0
|
|
20240103,110600,163599480,7070,7070,7070,7070,1
|
|
20240103,110500,163592410,7060,7060,7060,7060,10
|
|
20240103,110400,163521810,7060,7060,7060,7060,0
|
|
20240103,110300,163521810,7060,7060,7060,7060,10
|
|
20240103,110200,163451210,7050,7050,7050,7050,0
|
|
20240103,110100,163451210,7050,7050,7050,7050,0
|
|
20240103,110000,163451210,7050,7060,7060,7050,93
|
|
20240103,105900,162795460,7050,7050,7050,7050,0
|
|
20240103,105800,162795460,7050,7050,7050,7050,0
|
|
20240103,105700,162795460,7050,7050,7050,7050,0
|
|
20240103,105600,162795460,7050,7050,7050,7050,0
|
|
20240103,105500,162795460,7050,7050,7050,7050,1
|
|
20240103,105400,162788410,7050,7050,7050,7050,1
|
|
20240103,105300,162781360,7070,7070,7070,7070,0
|
|
20240103,105200,162781360,7070,7070,7070,7070,11
|
|
20240103,105100,162703590,7060,7060,7060,7060,2
|
|
20240103,105000,162689470,7070,7070,7070,7070,1
|
|
20240103,104900,162682400,7070,7070,7070,7070,0
|
|
20240103,104800,162682400,7070,7070,7070,7070,30
|
|
20240103,104700,162470300,7070,7070,7070,7070,0
|
|
20240103,104600,162470300,7070,7070,7070,7070,0
|
|
20240103,104500,162470300,7070,7070,7070,7070,0
|
|
20240103,104400,162470300,7070,7070,7070,7070,1
|
|
20240103,104300,162463230,7050,7050,7050,7050,11
|
|
20240103,104200,162385680,7050,7050,7050,7050,33
|
|
20240103,104100,162153030,7050,7050,7050,7050,20
|
|
20240103,104000,162012030,7040,7040,7040,7040,9
|
|
20240103,103900,161948670,7050,7050,7050,7050,2
|
|
20240103,103800,161934570,7070,7070,7070,7070,10
|
|
20240103,103700,161863870,7070,7070,7070,7070,0
|
|
20240103,103600,161863870,7070,7070,7070,7070,0
|
|
20240103,103500,161863870,7070,7070,7070,7070,0
|
|
20240103,103400,161863870,7070,7070,7070,7070,0
|
|
20240103,103300,161863870,7070,7070,7070,7070,0
|
|
20240103,103200,161863870,7070,7030,7070,7030,195
|
|
20240103,103100,160489660,7030,7030,7030,7030,11
|
|
20240103,103000,160412330,7020,7020,7020,7020,0
|
|
20240103,102900,160412330,7020,7030,7030,7020,3284
|
|
20240103,102800,137358350,7020,7050,7050,7020,2550
|
|
20240103,102700,119416040,7080,7080,7080,7080,0
|
|
20240103,102600,119416040,7080,7080,7080,7080,0
|
|
20240103,102500,119416040,7080,7080,7080,7080,0
|
|
20240103,102400,119416040,7080,7080,7080,7080,0
|
|
20240103,102300,119416040,7080,7080,7080,7080,0
|
|
20240103,102200,119416040,7080,7080,7080,7080,8
|
|
20240103,102100,119359400,7050,7050,7050,7050,52
|
|
20240103,102000,118992800,7050,7060,7060,7050,801
|
|
20240103,101900,113340740,7060,7060,7060,7060,5
|
|
20240103,101800,113305440,7060,7060,7060,7060,0
|
|
20240103,101700,113305440,7060,7060,7060,7060,0
|
|
20240103,101600,113305440,7060,7050,7060,7050,30
|
|
20240103,101500,113093650,7040,7040,7040,7040,0
|
|
20240103,101400,113093650,7040,7040,7040,7040,0
|
|
20240103,101300,113093650,7040,7040,7040,7040,0
|
|
20240103,101200,113093650,7040,7040,7040,7040,80
|
|
20240103,101100,112530450,7030,7030,7030,7030,0
|
|
20240103,101000,112530450,7030,7030,7030,7030,0
|
|
20240103,100900,112530450,7030,7050,7060,7030,2398
|
|
20240103,100800,95654250,7060,7060,7060,7060,0
|
|
20240103,100700,95654250,7060,7060,7060,7060,0
|
|
20240103,100600,95654250,7060,7050,7060,7050,387
|
|
20240103,100500,92925380,7050,7050,7050,7050,990
|
|
20240103,100400,85945880,7060,7060,7060,7060,20
|
|
20240103,100300,85804680,7060,7060,7060,7060,951
|
|
20240103,100200,79090620,7070,7070,7070,7070,341
|
|
20240103,100100,76679750,7090,7070,7090,7070,161
|
|
20240103,100000,75541460,7070,7070,7070,7070,500
|
|
20240103,095900,72006460,7080,7080,7080,7080,1
|
|
20240103,095800,71999380,7060,7060,7060,7060,0
|
|
20240103,095700,71999380,7060,7060,7060,7060,0
|
|
20240103,095600,71999380,7060,7060,7060,7060,1
|
|
20240103,095500,71992320,7060,7060,7060,7060,16
|
|
20240103,095400,71879360,7060,7080,7080,7060,318
|
|
20240103,095300,69629120,7090,7090,7090,7090,0
|
|
20240103,095200,69629120,7090,7090,7090,7090,0
|
|
20240103,095100,69629120,7090,7090,7090,7090,0
|
|
20240103,095000,69629120,7090,7090,7090,7090,0
|
|
20240103,094900,69629120,7090,7090,7090,7090,46
|
|
20240103,094800,69302980,7050,7050,7050,7050,0
|
|
20240103,094700,69302980,7050,7050,7050,7050,0
|
|
20240103,094600,69302980,7050,7050,7050,7050,0
|
|
20240103,094500,69302980,7050,7050,7050,7050,0
|
|
20240103,094400,69302980,7050,7050,7050,7050,0
|
|
20240103,094300,69302980,7050,7050,7050,7050,0
|
|
20240103,094200,69302980,7050,7050,7050,7050,0
|
|
20240103,094100,69302980,7050,7080,7090,7050,101
|
|
20240103,094000,68587030,7090,7090,7090,7090,150
|
|
20240103,093900,67523530,7090,7090,7090,7090,8
|
|
20240103,093800,67466810,7040,7040,7040,7040,0
|
|
20240103,093700,67466810,7040,7040,7040,7040,22
|
|
20240103,093600,67311930,7040,7040,7040,7040,0
|
|
20240103,093500,67311930,7040,7040,7040,7040,0
|
|
20240103,093400,67311930,7040,7050,7050,7040,476
|
|
20240103,093300,63958070,7050,7050,7050,7050,0
|
|
20240103,093200,63958070,7050,7060,7060,7050,14
|
|
20240103,093100,63859350,7050,7050,7050,7050,0
|
|
20240103,093000,63859350,7050,7050,7050,7050,16
|
|
20240103,092900,63746550,7090,7090,7090,7090,0
|
|
20240103,092800,63746550,7090,7070,7090,7030,2122
|
|
20240103,092700,48784960,7070,7070,7070,7070,0
|
|
20240103,092600,48784960,7070,7080,7080,7070,300
|
|
20240103,092500,46663660,7070,7070,7070,7070,0
|
|
20240103,092400,46663660,7070,7070,7070,7070,300
|
|
20240103,092300,44542660,7070,7070,7070,7070,0
|
|
20240103,092200,44542660,7070,7080,7080,7070,187
|
|
20240103,092100,43220070,7070,7070,7070,7070,7
|
|
20240103,092000,43170580,7080,7080,7080,7080,213
|
|
20240103,091900,41662540,7090,7080,7090,7080,650
|
|
20240103,091800,37059040,7090,7090,7090,7090,93
|
|
20240103,091700,36399670,7100,7090,7100,7090,16
|
|
20240103,091600,36286220,7080,7080,7080,7080,0
|
|
20240103,091500,36286220,7080,7080,7080,7080,0
|
|
20240103,091400,36286220,7080,7090,7090,7080,100
|
|
20240103,091300,35577890,7090,7090,7090,7090,0
|
|
20240103,091200,35577890,7090,7090,7090,7090,57
|
|
20240103,091100,35173760,7090,7090,7090,7090,0
|
|
20240103,091000,35173760,7090,7080,7090,7080,200
|
|
20240103,090900,33756060,7090,7090,7090,7090,42
|
|
20240103,090800,33458280,7090,7090,7090,7090,10
|
|
20240103,090700,33387380,7090,7090,7090,7090,89
|
|
20240103,090600,32756370,7090,7090,7090,7090,33
|
|
20240103,090500,32522400,7080,7080,7080,7080,2
|
|
20240103,090400,32508240,7080,7080,7130,7070,314
|
|
20240103,090300,30284020,7130,7080,7130,7080,266
|
|
20240103,090200,28400640,7080,7090,7090,7080,70
|
|
20240103,090100,27904840,7080,7140,7140,7050,3605
|
|
20240103,090000,2421590,7090,7080,7140,7080,342
|