654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205100,988123115,3390,3390,3390,3390,1836
|
|
20240102,205000,988123115,3390,3390,3390,3390,0
|
|
20240102,204900,988123115,3390,3390,3390,3390,0
|
|
20240102,204800,988123115,3390,3390,3390,3390,0
|
|
20240102,204700,988123115,3390,3390,3390,3390,0
|
|
20240102,204600,988123115,3390,3390,3390,3390,0
|
|
20240102,204500,988123115,3390,3390,3390,3390,0
|
|
20240102,204400,988123115,3390,3390,3390,3390,0
|
|
20240102,204300,988123115,3390,3390,3390,3390,0
|
|
20240102,204200,988123115,3390,3390,3390,3390,0
|
|
20240102,204100,988123115,3390,3390,3390,3390,0
|
|
20240102,204000,988123115,3390,3390,3390,3390,0
|
|
20240102,203900,988123115,3390,3390,3390,3390,0
|
|
20240102,203800,988123115,3390,3390,3390,3390,0
|
|
20240102,203700,988123115,3390,3390,3390,3390,0
|
|
20240102,203600,988123115,3390,3390,3390,3390,0
|
|
20240102,203500,988123115,3390,3390,3390,3390,0
|
|
20240102,203400,988123115,3390,3390,3390,3390,0
|
|
20240102,203300,988123115,3390,3390,3390,3390,0
|
|
20240102,203200,988123115,3390,3390,3390,3390,0
|
|
20240102,203100,988123115,3390,3390,3390,3390,0
|
|
20240102,203000,988123115,3390,3390,3390,3390,0
|
|
20240102,202900,988123115,3390,3390,3390,3390,0
|
|
20240102,202800,988123115,3390,3390,3390,3390,0
|
|
20240102,202700,988123115,3390,3390,3390,3390,0
|
|
20240102,202600,988123115,3390,3390,3390,3390,0
|
|
20240102,202500,988123115,3390,3390,3390,3390,0
|
|
20240102,202400,988123115,3390,3390,3390,3390,0
|
|
20240102,202300,988123115,3390,3390,3390,3390,0
|
|
20240102,202200,988123115,3390,3390,3390,3390,0
|
|
20240102,202100,988123115,3390,3390,3390,3390,1836
|
|
20240102,202000,988123115,3390,3390,3390,3390,0
|
|
20240102,201900,988123115,3390,3390,3390,3390,0
|
|
20240102,201800,988123115,3390,3390,3390,3390,0
|
|
20240102,201700,988123115,3390,3390,3390,3390,0
|
|
20240102,201600,988123115,3390,3390,3390,3390,0
|
|
20240102,201500,988123115,3390,3390,3390,3390,0
|
|
20240102,201400,988123115,3390,3390,3390,3390,0
|
|
20240102,201300,988123115,3390,3390,3390,3390,0
|
|
20240102,201200,988123115,3390,3390,3390,3390,0
|
|
20240102,201100,988123115,3390,3390,3390,3390,0
|
|
20240102,201000,988123115,3390,3390,3390,3390,0
|
|
20240102,200900,988123115,3390,3390,3390,3390,0
|
|
20240102,200800,988123115,3390,3390,3390,3390,0
|
|
20240102,200700,988123115,3390,3390,3390,3390,0
|
|
20240102,200600,988123115,3390,3390,3390,3390,0
|
|
20240102,200500,988123115,3390,3390,3390,3390,0
|
|
20240102,200400,988123115,3390,3390,3390,3390,0
|
|
20240102,200300,988123115,3390,3390,3390,3390,0
|
|
20240102,200200,988123115,3390,3390,3390,3390,0
|
|
20240102,200100,988123115,3390,3390,3390,3390,0
|
|
20240102,200000,988123115,3390,3390,3390,3390,0
|
|
20240102,195900,988123115,3390,3390,3390,3390,0
|
|
20240102,195800,988123115,3390,3390,3390,3390,0
|
|
20240102,195700,988123115,3390,3390,3390,3390,0
|
|
20240102,195600,988123115,3390,3390,3390,3390,0
|
|
20240102,195500,988123115,3390,3390,3390,3390,0
|
|
20240102,195400,988123115,3390,3390,3390,3390,0
|
|
20240102,195300,988123115,3390,3390,3390,3390,0
|
|
20240102,195200,988123115,3390,3390,3390,3390,0
|
|
20240102,195100,988123115,3390,3390,3390,3390,1836
|
|
20240102,195000,988123115,3390,3390,3390,3390,0
|
|
20240102,194900,988123115,3390,3390,3390,3390,0
|
|
20240102,194800,988123115,3390,3390,3390,3390,0
|
|
20240102,194700,988123115,3390,3390,3390,3390,0
|
|
20240102,194600,988123115,3390,3390,3390,3390,0
|
|
20240102,194500,988123115,3390,3390,3390,3390,0
|
|
20240102,194400,988123115,3390,3390,3390,3390,0
|
|
20240102,194300,988123115,3390,3390,3390,3390,0
|
|
20240102,194200,988123115,3390,3390,3390,3390,0
|
|
20240102,194100,988123115,3390,3390,3390,3390,0
|
|
20240102,194000,988123115,3390,3390,3390,3390,0
|
|
20240102,193900,988123115,3390,3390,3390,3390,0
|
|
20240102,193800,988123115,3390,3390,3390,3390,0
|
|
20240102,193700,988123115,3390,3390,3390,3390,0
|
|
20240102,193600,988123115,3390,3390,3390,3390,0
|
|
20240102,193500,988123115,3390,3390,3390,3390,0
|
|
20240102,193400,988123115,3390,3390,3390,3390,0
|
|
20240102,193300,988123115,3390,3390,3390,3390,0
|
|
20240102,193200,988123115,3390,3390,3390,3390,0
|
|
20240102,193100,988123115,3390,3390,3390,3390,0
|
|
20240102,193000,988123115,3390,3390,3390,3390,0
|
|
20240102,192900,988123115,3390,3390,3390,3390,0
|
|
20240102,192800,988123115,3390,3390,3390,3390,0
|
|
20240102,192700,988123115,3390,3390,3390,3390,0
|
|
20240102,192600,988123115,3390,3390,3390,3390,0
|
|
20240102,192500,988123115,3390,3390,3390,3390,0
|
|
20240102,192400,988123115,3390,3390,3390,3390,0
|
|
20240102,192300,988123115,3390,3390,3390,3390,0
|
|
20240102,192200,988123115,3390,3390,3390,3390,0
|
|
20240102,192100,988123115,3390,3390,3390,3390,1836
|
|
20240102,192000,988123115,3390,3390,3390,3390,0
|
|
20240102,191900,988123115,3390,3390,3390,3390,0
|
|
20240102,191800,988123115,3390,3390,3390,3390,0
|
|
20240102,191700,988123115,3390,3390,3390,3390,0
|
|
20240102,191600,988123115,3390,3390,3390,3390,0
|
|
20240102,191500,988123115,3390,3390,3390,3390,0
|
|
20240102,191400,988123115,3390,3390,3390,3390,0
|
|
20240102,191300,988123115,3390,3390,3390,3390,0
|
|
20240102,191200,988123115,3390,3390,3390,3390,0
|
|
20240102,191100,988123115,3390,3390,3390,3390,0
|
|
20240102,191000,988123115,3390,3390,3390,3390,0
|
|
20240102,190900,988123115,3390,3390,3390,3390,0
|
|
20240102,190800,988123115,3390,3390,3390,3390,0
|
|
20240102,190700,988123115,3390,3390,3390,3390,0
|
|
20240102,190600,988123115,3390,3390,3390,3390,0
|
|
20240102,190500,988123115,3390,3390,3390,3390,0
|
|
20240102,190400,988123115,3390,3390,3390,3390,0
|
|
20240102,190300,988123115,3390,3390,3390,3390,0
|
|
20240102,190200,988123115,3390,3390,3390,3390,0
|
|
20240102,190100,988123115,3390,3390,3390,3390,0
|
|
20240102,190000,988123115,3390,3390,3390,3390,0
|
|
20240102,185900,988123115,3390,3390,3390,3390,0
|
|
20240102,185800,988123115,3390,3390,3390,3390,0
|
|
20240102,185700,988123115,3390,3390,3390,3390,0
|
|
20240102,185600,988123115,3390,3390,3390,3390,0
|
|
20240102,185500,988123115,3390,3390,3390,3390,0
|
|
20240102,185400,988123115,3390,3390,3390,3390,0
|
|
20240102,185300,988123115,3390,3390,3390,3390,0
|
|
20240102,185200,988123115,3390,3390,3390,3390,0
|
|
20240102,185100,988123115,3390,3390,3390,3390,1836
|
|
20240102,185000,988123115,3390,3390,3390,3390,0
|
|
20240102,184900,988123115,3390,3390,3390,3390,0
|
|
20240102,184800,988123115,3390,3390,3390,3390,0
|
|
20240102,184700,988123115,3390,3390,3390,3390,0
|
|
20240102,184600,988123115,3390,3390,3390,3390,0
|
|
20240102,184500,988123115,3390,3390,3390,3390,0
|
|
20240102,184400,988123115,3390,3390,3390,3390,0
|
|
20240102,184300,988123115,3390,3390,3390,3390,0
|
|
20240102,184200,988123115,3390,3390,3390,3390,0
|
|
20240102,184100,988123115,3390,3390,3390,3390,0
|
|
20240102,184000,988123115,3390,3390,3390,3390,0
|
|
20240102,183900,988123115,3390,3390,3390,3390,0
|
|
20240102,183800,988123115,3390,3390,3390,3390,0
|
|
20240102,183700,988123115,3390,3390,3390,3390,0
|
|
20240102,183600,988123115,3390,3390,3390,3390,0
|
|
20240102,183500,988123115,3390,3390,3390,3390,0
|
|
20240102,183400,988123115,3390,3390,3390,3390,0
|
|
20240102,183300,988123115,3390,3390,3390,3390,0
|
|
20240102,183200,988123115,3390,3390,3390,3390,0
|
|
20240102,183100,988123115,3390,3390,3390,3390,0
|
|
20240102,183000,988123115,3390,3390,3390,3390,0
|
|
20240102,182900,988123115,3390,3390,3390,3390,0
|
|
20240102,182800,988123115,3390,3390,3390,3390,0
|
|
20240102,182700,988123115,3390,3390,3390,3390,0
|
|
20240102,182600,988123115,3390,3390,3390,3390,0
|
|
20240102,182500,988123115,3390,3390,3390,3390,0
|
|
20240102,182400,988123115,3390,3390,3390,3390,0
|
|
20240102,182300,988123115,3390,3390,3390,3390,0
|
|
20240102,182200,988123115,3390,3390,3390,3390,0
|
|
20240102,182100,988123115,3390,3390,3390,3390,1836
|
|
20240102,182000,988123115,3390,3390,3390,3390,0
|
|
20240102,181900,988123115,3390,3390,3390,3390,0
|
|
20240102,181800,988123115,3390,3390,3390,3390,0
|
|
20240102,181700,988123115,3390,3390,3390,3390,0
|
|
20240102,181600,988123115,3390,3390,3390,3390,0
|
|
20240102,181500,988123115,3390,3390,3390,3390,0
|
|
20240102,181400,988123115,3390,3390,3390,3390,0
|
|
20240102,181300,988123115,3390,3390,3390,3390,0
|
|
20240102,181200,988123115,3390,3390,3390,3390,0
|
|
20240102,181100,988123115,3390,3390,3390,3390,0
|
|
20240102,181000,988123115,3390,3390,3390,3390,0
|
|
20240102,180900,988123115,3390,3390,3390,3390,0
|
|
20240102,180800,988123115,3390,3390,3390,3390,0
|
|
20240102,180700,988123115,3390,3390,3390,3390,0
|
|
20240102,180600,988123115,3390,3390,3390,3390,0
|
|
20240102,180500,988123115,3390,3390,3390,3390,0
|
|
20240102,180400,988123115,3390,3390,3390,3390,0
|
|
20240102,180300,988123115,3390,3390,3390,3390,0
|
|
20240102,180200,988123115,3390,3390,3390,3390,0
|
|
20240102,180100,988123115,3390,3390,3390,3390,0
|
|
20240102,180000,988123115,3390,3390,3390,3390,0
|
|
20240102,175900,988123115,3390,3390,3390,3390,0
|
|
20240102,175800,988123115,3390,3390,3390,3390,0
|
|
20240102,175700,988123115,3390,3390,3390,3390,0
|
|
20240102,175600,988123115,3390,3390,3390,3390,0
|
|
20240102,175500,988123115,3390,3390,3390,3390,0
|
|
20240102,175400,988123115,3390,3390,3390,3390,0
|
|
20240102,175300,988123115,3390,3390,3390,3390,0
|
|
20240102,175200,988123115,3390,3390,3390,3390,0
|
|
20240102,175100,988123115,3390,3390,3390,3390,1836
|
|
20240102,175000,988123115,3390,3390,3390,3390,0
|
|
20240102,174900,988123115,3390,3390,3390,3390,0
|
|
20240102,174800,988123115,3390,3390,3390,3390,0
|
|
20240102,174700,988123115,3390,3390,3390,3390,0
|
|
20240102,174600,988123115,3390,3390,3390,3390,0
|
|
20240102,174500,988123115,3390,3390,3390,3390,0
|
|
20240102,174400,988123115,3390,3390,3390,3390,0
|
|
20240102,174300,988123115,3390,3390,3390,3390,0
|
|
20240102,174200,988123115,3390,3390,3390,3390,0
|
|
20240102,174100,988123115,3390,3390,3390,3390,0
|
|
20240102,174000,988123115,3390,3390,3390,3390,0
|
|
20240102,173900,988123115,3390,3390,3390,3390,0
|
|
20240102,173800,988123115,3390,3390,3390,3390,0
|
|
20240102,173700,988123115,3390,3390,3390,3390,0
|
|
20240102,173600,988123115,3390,3390,3390,3390,0
|
|
20240102,173500,988123115,3390,3390,3390,3390,0
|
|
20240102,173400,988123115,3390,3390,3390,3390,0
|
|
20240102,173300,988123115,3390,3390,3390,3390,0
|
|
20240102,173200,988123115,3390,3390,3390,3390,0
|
|
20240102,173100,988123115,3390,3390,3390,3390,0
|
|
20240102,173000,988123115,3390,3390,3390,3390,0
|
|
20240102,172900,988123115,3390,3390,3390,3390,0
|
|
20240102,172800,988123115,3390,3390,3390,3390,0
|
|
20240102,172700,988123115,3390,3390,3390,3390,0
|
|
20240102,172600,988123115,3390,3390,3390,3390,0
|
|
20240102,172500,988123115,3390,3390,3390,3390,0
|
|
20240102,172400,988123115,3390,3390,3390,3390,0
|
|
20240102,172300,988123115,3390,3390,3390,3390,0
|
|
20240102,172200,988123115,3390,3390,3390,3390,0
|
|
20240102,172100,988123115,3390,3390,3390,3390,1836
|
|
20240102,172000,988123115,3390,3390,3390,3390,0
|
|
20240102,171900,988123115,3390,3390,3390,3390,0
|
|
20240102,171800,988123115,3390,3390,3390,3390,0
|
|
20240102,171700,988123115,3390,3390,3390,3390,0
|
|
20240102,171600,988123115,3390,3390,3390,3390,0
|
|
20240102,171500,988123115,3390,3390,3390,3390,0
|
|
20240102,171400,988123115,3390,3390,3390,3390,0
|
|
20240102,171300,988123115,3390,3390,3390,3390,0
|
|
20240102,171200,988123115,3390,3390,3390,3390,0
|
|
20240102,171100,988123115,3390,3390,3390,3390,0
|
|
20240102,171000,988123115,3390,3390,3390,3390,0
|
|
20240102,170900,988123115,3390,3390,3390,3390,0
|
|
20240102,170800,988123115,3390,3390,3390,3390,0
|
|
20240102,170700,988123115,3390,3390,3390,3390,0
|
|
20240102,170600,988123115,3390,3390,3390,3390,0
|
|
20240102,170500,988123115,3390,3390,3390,3390,0
|
|
20240102,170400,988123115,3390,3390,3390,3390,0
|
|
20240102,170300,988123115,3390,3390,3390,3390,0
|
|
20240102,170200,988123115,3390,3390,3390,3390,0
|
|
20240102,170100,988123115,3390,3390,3390,3390,0
|
|
20240102,170000,988123115,3390,3390,3390,3390,0
|
|
20240102,165900,988123115,3390,3390,3390,3390,0
|
|
20240102,165800,988123115,3390,3390,3390,3390,0
|
|
20240102,165700,988123115,3390,3390,3390,3390,0
|
|
20240102,165600,988123115,3390,3390,3390,3390,0
|
|
20240102,165500,988123115,3390,3390,3390,3390,0
|
|
20240102,165400,988123115,3390,3390,3390,3390,0
|
|
20240102,165300,988123115,3390,3390,3390,3390,0
|
|
20240102,165200,988123115,3390,3390,3390,3390,0
|
|
20240102,165100,988123115,3390,3390,3390,3390,1836
|
|
20240102,165000,988123115,3390,3390,3390,3390,0
|
|
20240102,164900,988123115,3390,3390,3390,3390,0
|
|
20240102,164800,988123115,3390,3390,3390,3390,0
|
|
20240102,164700,988123115,3390,3390,3390,3390,0
|
|
20240102,164600,988123115,3390,3390,3390,3390,0
|
|
20240102,164500,988123115,3390,3390,3390,3390,0
|
|
20240102,164400,988123115,3390,3390,3390,3390,0
|
|
20240102,164300,988123115,3390,3390,3390,3390,0
|
|
20240102,164200,988123115,3390,3390,3390,3390,0
|
|
20240102,164100,988123115,3390,3390,3390,3390,0
|
|
20240102,164000,988123115,3390,3390,3390,3390,0
|
|
20240102,163900,988123115,3390,3390,3390,3390,0
|
|
20240102,163800,988123115,3390,3390,3390,3390,0
|
|
20240102,163700,988123115,3390,3390,3390,3390,0
|
|
20240102,163600,988123115,3390,3390,3390,3390,0
|
|
20240102,163500,988123115,3390,3390,3390,3390,0
|
|
20240102,163400,988123115,3390,3390,3390,3390,0
|
|
20240102,163300,988123115,3390,3390,3390,3390,0
|
|
20240102,163200,988123115,3390,3390,3390,3390,0
|
|
20240102,163100,988123115,3390,3390,3390,3390,0
|
|
20240102,163000,988123115,3390,3390,3390,3390,0
|
|
20240102,162900,988123115,3390,3390,3390,3390,0
|
|
20240102,162800,988123115,3390,3390,3390,3390,0
|
|
20240102,162700,988123115,3390,3390,3390,3390,0
|
|
20240102,162600,988123115,3390,3390,3390,3390,0
|
|
20240102,162500,988123115,3390,3390,3390,3390,0
|
|
20240102,162400,988123115,3390,3390,3390,3390,0
|
|
20240102,162300,988123115,3390,3390,3390,3390,0
|
|
20240102,162200,988123115,3390,3390,3390,3390,0
|
|
20240102,162100,988123115,3390,3390,3390,3390,1836
|
|
20240102,162000,988123115,3390,3390,3390,3390,0
|
|
20240102,161900,988123115,3390,3390,3390,3390,0
|
|
20240102,161800,988123115,3390,3390,3390,3390,0
|
|
20240102,161700,988123115,3390,3390,3390,3390,0
|
|
20240102,161600,988123115,3390,3390,3390,3390,0
|
|
20240102,161500,988123115,3390,3390,3390,3390,0
|
|
20240102,161400,988123115,3390,3390,3390,3390,0
|
|
20240102,161300,988123115,3390,3390,3390,3390,0
|
|
20240102,161200,988123115,3390,3390,3390,3390,0
|
|
20240102,161100,988123115,3390,3390,3390,3390,0
|
|
20240102,161000,988123115,3390,3390,3390,3390,0
|
|
20240102,160900,988123115,3390,3390,3390,3390,0
|
|
20240102,160800,988123115,3390,3390,3390,3390,0
|
|
20240102,160700,988123115,3390,3390,3390,3390,0
|
|
20240102,160600,988123115,3390,3390,3390,3390,0
|
|
20240102,160500,988123115,3390,3390,3390,3390,0
|
|
20240102,160400,988123115,3390,3390,3390,3390,0
|
|
20240102,160300,988123115,3390,3390,3390,3390,0
|
|
20240102,160200,988123115,3390,3390,3390,3390,0
|
|
20240102,160100,988123115,3390,3390,3390,3390,0
|
|
20240102,160000,988123115,3390,3390,3390,3390,0
|
|
20240102,155900,988123115,3390,3390,3390,3390,0
|
|
20240102,155800,988123115,3390,3390,3390,3390,0
|
|
20240102,155700,988123115,3390,3390,3390,3390,0
|
|
20240102,155600,988123115,3390,3390,3390,3390,0
|
|
20240102,155500,988123115,3390,3390,3390,3390,0
|
|
20240102,155400,988123115,3390,3390,3390,3390,0
|
|
20240102,155300,988123115,3390,3390,3390,3390,0
|
|
20240102,155200,988123115,3390,3390,3390,3390,0
|
|
20240102,155100,988123115,3390,3390,3390,3390,1836
|
|
20240102,155000,988123115,3390,3390,3390,3390,0
|
|
20240102,154900,988123115,3390,3390,3390,3390,0
|
|
20240102,154800,988123115,3390,3390,3390,3390,0
|
|
20240102,154700,988123115,3390,3390,3390,3390,0
|
|
20240102,154600,988123115,3390,3390,3390,3390,0
|
|
20240102,154500,988123115,3390,3390,3390,3390,0
|
|
20240102,154400,988123115,3390,3390,3390,3390,0
|
|
20240102,154300,988123115,3390,3390,3390,3390,0
|
|
20240102,154200,988123115,3390,3390,3390,3390,0
|
|
20240102,154100,988123115,3390,3390,3390,3390,0
|
|
20240102,154000,988123115,3390,3390,3390,3390,0
|
|
20240102,153900,988123115,3390,3390,3390,3390,0
|
|
20240102,153800,988123115,3390,3390,3390,3390,0
|
|
20240102,153700,988123115,3390,3390,3390,3390,0
|
|
20240102,153600,988123115,3390,3390,3390,3390,0
|
|
20240102,153500,988123115,3390,3390,3390,3390,0
|
|
20240102,153400,988123115,3390,3390,3390,3390,0
|
|
20240102,153300,988123115,3390,3390,3390,3390,0
|
|
20240102,153200,988123115,3390,3390,3390,3390,0
|
|
20240102,153100,988123115,3390,3390,3390,3390,0
|
|
20240102,153000,988123115,3390,3390,3390,3390,1836
|
|
20240102,152900,981899075,3390,3390,3390,3390,0
|
|
20240102,152800,981899075,3390,3390,3390,3390,0
|
|
20240102,152700,981899075,3390,3390,3390,3390,0
|
|
20240102,152600,981899075,3390,3390,3390,3390,0
|
|
20240102,152500,981899075,3390,3390,3390,3390,0
|
|
20240102,152400,981899075,3390,3390,3390,3390,0
|
|
20240102,152300,981899075,3390,3390,3390,3390,0
|
|
20240102,152200,981899075,3390,3390,3390,3390,0
|
|
20240102,152100,981899075,3390,3390,3390,3390,0
|
|
20240102,152000,981899075,3390,3390,3390,3390,0
|
|
20240102,151900,981899075,3390,3390,3390,3385,245
|
|
20240102,151800,981068980,3390,3390,3390,3390,10
|
|
20240102,151700,981035080,3385,3385,3390,3385,26
|
|
20240102,151600,980947065,3380,3380,3380,3380,0
|
|
20240102,151500,980947065,3380,3380,3385,3380,170
|
|
20240102,151400,980372445,3390,3385,3390,3385,1051
|
|
20240102,151300,976814765,3385,3385,3385,3385,127
|
|
20240102,151200,976384870,3385,3385,3385,3385,0
|
|
20240102,151100,976384870,3385,3385,3385,3385,7
|
|
20240102,151000,976361175,3385,3385,3385,3385,11
|
|
20240102,150900,976323940,3380,3380,3380,3380,33
|
|
20240102,150800,976212400,3385,3385,3385,3380,1761
|
|
20240102,150700,970259220,3380,3385,3385,3380,1285
|
|
20240102,150600,965915820,3385,3380,3385,3380,62
|
|
20240102,150500,965706250,3380,3390,3390,3380,5952
|
|
20240102,150400,945559295,3390,3390,3390,3390,50
|
|
20240102,150300,945389795,3390,3390,3390,3385,499
|
|
20240102,150200,943700105,3390,3390,3390,3390,586
|
|
20240102,150100,941713565,3385,3390,3390,3385,4
|
|
20240102,150000,941700010,3385,3385,3390,3385,440
|
|
20240102,145900,940210110,3385,3385,3385,3385,0
|
|
20240102,145800,940210110,3385,3395,3395,3385,120
|
|
20240102,145700,939803090,3395,3395,3395,3395,14
|
|
20240102,145600,939755560,3395,3395,3395,3395,410
|
|
20240102,145500,938363610,3395,3390,3395,3390,16
|
|
20240102,145400,938309315,3375,3380,3385,3375,5846
|
|
20240102,145300,918565835,3380,3385,3385,3380,7139
|
|
20240102,145200,894435990,3385,3385,3385,3385,2259
|
|
20240102,145100,886789275,3385,3390,3390,3385,7771
|
|
20240102,145000,860479415,3390,3390,3390,3390,403
|
|
20240102,144900,859113245,3390,3390,3390,3390,1000
|
|
20240102,144800,855723245,3390,3390,3390,3390,0
|
|
20240102,144700,855723245,3390,3390,3390,3390,1
|
|
20240102,144600,855719855,3395,3390,3395,3390,600
|
|
20240102,144500,853684355,3395,3395,3395,3395,650
|
|
20240102,144400,851477605,3395,3395,3395,3395,1000
|
|
20240102,144300,848082605,3395,3395,3395,3395,0
|
|
20240102,144200,848082605,3395,3395,3395,3395,300
|
|
20240102,144100,847064105,3400,3395,3400,3395,210
|
|
20240102,144000,846350955,3395,3395,3395,3395,0
|
|
20240102,143900,846350955,3395,3395,3395,3395,0
|
|
20240102,143800,846350955,3395,3395,3395,3395,1
|
|
20240102,143700,846347560,3395,3395,3395,3395,692
|
|
20240102,143600,843998220,3395,3395,3395,3395,5781
|
|
20240102,143500,824371725,3400,3395,3400,3395,803
|
|
20240102,143400,821643040,3400,3400,3400,3400,0
|
|
20240102,143300,821643040,3400,3400,3400,3400,20
|
|
20240102,143200,821575040,3395,3395,3395,3395,300
|
|
20240102,143100,820556540,3400,3400,3400,3400,80
|
|
20240102,143000,820284540,3395,3400,3400,3395,26
|
|
20240102,142900,820196165,3400,3395,3400,3395,2
|
|
20240102,142800,820189370,3395,3395,3395,3395,0
|
|
20240102,142700,820189370,3395,3395,3395,3395,15
|
|
20240102,142600,820138445,3395,3395,3400,3395,3004
|
|
20240102,142500,809939860,3395,3395,3395,3395,73
|
|
20240102,142400,809692025,3400,3400,3400,3400,0
|
|
20240102,142300,809692025,3400,3400,3400,3400,433
|
|
20240102,142200,808219825,3400,3400,3400,3400,0
|
|
20240102,142100,808219825,3400,3400,3400,3400,169
|
|
20240102,142000,807645225,3400,3400,3400,3395,400
|
|
20240102,141900,806286725,3400,3400,3400,3400,12
|
|
20240102,141800,806245925,3400,3400,3400,3400,288
|
|
20240102,141700,805266725,3400,3400,3400,3400,1639
|
|
20240102,141600,799694125,3405,3405,3405,3405,0
|
|
20240102,141500,799694125,3405,3405,3405,3405,410
|
|
20240102,141400,798298075,3405,3400,3405,3400,136
|
|
20240102,141300,797835175,3395,3395,3395,3395,0
|
|
20240102,141200,797835175,3395,3400,3400,3395,19
|
|
20240102,141100,797770640,3400,3400,3400,3400,1004
|
|
20240102,141000,794357040,3400,3400,3400,3400,16
|
|
20240102,140900,794302640,3395,3400,3400,3395,231
|
|
20240102,140800,793517870,3400,3400,3400,3400,501
|
|
20240102,140700,791814470,3395,3395,3395,3395,160
|
|
20240102,140600,791271270,3395,3395,3395,3395,0
|
|
20240102,140500,791271270,3395,3395,3395,3395,0
|
|
20240102,140400,791271270,3395,3395,3395,3395,400
|
|
20240102,140300,789913270,3395,3400,3400,3395,150
|
|
20240102,140200,789403770,3400,3400,3400,3400,77
|
|
20240102,140100,789141970,3395,3395,3395,3395,42
|
|
20240102,140000,788999380,3400,3400,3400,3400,5
|
|
20240102,135900,788982380,3400,3400,3400,3400,1100
|
|
20240102,135800,785242380,3400,3400,3400,3400,204
|
|
20240102,135700,784548780,3400,3400,3400,3400,388
|
|
20240102,135600,783229580,3400,3400,3400,3400,2
|
|
20240102,135500,783222780,3400,3400,3400,3400,1021
|
|
20240102,135400,779751380,3400,3400,3400,3400,361
|
|
20240102,135300,778523980,3400,3400,3400,3395,983
|
|
20240102,135200,775186680,3400,3400,3400,3400,0
|
|
20240102,135100,775186680,3400,3400,3400,3400,1396
|
|
20240102,135000,770440280,3405,3405,3405,3400,1347
|
|
20240102,134900,765859470,3400,3400,3400,3400,680
|
|
20240102,134800,763547470,3400,3405,3405,3400,31
|
|
20240102,134700,763442065,3400,3400,3400,3400,2501
|
|
20240102,134600,754938665,3400,3400,3400,3400,0
|
|
20240102,134500,754938665,3400,3400,3400,3400,0
|
|
20240102,134400,754938665,3400,3400,3400,3400,136
|
|
20240102,134300,754476265,3400,3405,3405,3400,104
|
|
20240102,134200,754122155,3400,3400,3400,3400,0
|
|
20240102,134100,754122155,3400,3405,3405,3400,206
|
|
20240102,134000,753421740,3400,3400,3400,3400,177
|
|
20240102,133900,752819940,3400,3405,3405,3400,565
|
|
20240102,133800,750896415,3405,3405,3405,3405,336
|
|
20240102,133700,749752335,3405,3410,3410,3405,55
|
|
20240102,133600,749565030,3405,3405,3405,3405,651
|
|
20240102,133500,747348375,3405,3405,3405,3405,354
|
|
20240102,133400,746143005,3410,3405,3410,3405,502
|
|
20240102,133300,744431190,3405,3405,3405,3405,1452
|
|
20240102,133200,739487130,3405,3405,3405,3405,1766
|
|
20240102,133100,733473900,3405,3405,3405,3405,0
|
|
20240102,133000,733473900,3405,3405,3405,3405,5
|
|
20240102,132900,733456875,3400,3405,3405,3400,4
|
|
20240102,132800,733443270,3400,3400,3405,3400,104
|
|
20240102,132700,733089365,3400,3400,3400,3400,0
|
|
20240102,132600,733089365,3400,3405,3405,3400,19
|
|
20240102,132500,733024715,3405,3405,3405,3405,51
|
|
20240102,132400,732851060,3405,3405,3405,3405,200
|
|
20240102,132300,732170060,3395,3405,3405,3395,492
|
|
20240102,132200,730495800,3405,3395,3405,3395,112
|
|
20240102,132100,730114985,3400,3400,3400,3400,600
|
|
20240102,132000,728074985,3395,3400,3400,3395,1250
|
|
20240102,131900,723831225,3400,3400,3400,3400,8
|
|
20240102,131800,723804025,3400,3400,3400,3400,1
|
|
20240102,131700,723800625,3400,3400,3400,3400,1001
|
|
20240102,131600,720397225,3395,3395,3395,3395,301
|
|
20240102,131500,719375330,3395,3395,3395,3395,0
|
|
20240102,131400,719375330,3395,3395,3395,3395,23
|
|
20240102,131300,719297245,3395,3395,3395,3395,3
|
|
20240102,131200,719287060,3400,3400,3400,3400,0
|
|
20240102,131100,719287060,3400,3405,3405,3400,907
|
|
20240102,131000,716203160,3405,3405,3405,3405,4
|
|
20240102,130900,716189540,3405,3400,3405,3400,2851
|
|
20240102,130800,706495355,3400,3400,3400,3400,15
|
|
20240102,130700,706444355,3400,3400,3400,3400,5
|
|
20240102,130600,706427355,3400,3400,3400,3400,0
|
|
20240102,130500,706427355,3400,3400,3400,3400,395
|
|
20240102,130400,705084355,3400,3390,3400,3390,3
|
|
20240102,130300,705074165,3390,3400,3400,3390,38
|
|
20240102,130200,704945275,3390,3390,3390,3390,509
|
|
20240102,130100,703219765,3390,3390,3390,3390,15
|
|
20240102,130000,703168915,3390,3395,3400,3390,55
|
|
20240102,125900,702982450,3390,3395,3400,3390,3357
|
|
20240102,125800,691596025,3395,3395,3395,3395,50
|
|
20240102,125700,691426275,3400,3400,3400,3400,294
|
|
20240102,125600,690426675,3400,3395,3400,3395,747
|
|
20240102,125500,687886935,3400,3400,3400,3400,0
|
|
20240102,125400,687886935,3400,3400,3400,3400,0
|
|
20240102,125300,687886935,3400,3400,3400,3400,0
|
|
20240102,125200,687886935,3400,3400,3400,3400,0
|
|
20240102,125100,687886935,3400,3400,3400,3400,3
|
|
20240102,125000,687876735,3400,3400,3400,3400,0
|
|
20240102,124900,687876735,3400,3400,3400,3400,1
|
|
20240102,124800,687873335,3390,3390,3390,3390,0
|
|
20240102,124700,687873335,3390,3390,3390,3390,0
|
|
20240102,124600,687873335,3390,3395,3395,3390,1450
|
|
20240102,124500,682956570,3395,3395,3395,3395,322
|
|
20240102,124400,681863380,3395,3395,3395,3395,200
|
|
20240102,124300,681184380,3395,3390,3395,3390,174
|
|
20240102,124200,680594360,3395,3390,3395,3390,881
|
|
20240102,124100,677605415,3395,3395,3395,3395,0
|
|
20240102,124000,677605415,3395,3395,3395,3395,0
|
|
20240102,123900,677605415,3395,3390,3395,3390,221
|
|
20240102,123800,676856125,3390,3390,3390,3390,300
|
|
20240102,123700,675839125,3390,3390,3390,3390,10
|
|
20240102,123600,675805225,3395,3395,3395,3395,10
|
|
20240102,123500,675771275,3385,3390,3395,3385,1172
|
|
20240102,123400,671797225,3390,3390,3390,3390,85
|
|
20240102,123300,671509075,3390,3390,3390,3390,865
|
|
20240102,123200,668576725,3390,3390,3390,3390,0
|
|
20240102,123100,668576725,3390,3390,3390,3390,1099
|
|
20240102,123000,664851115,3390,3400,3400,3390,14
|
|
20240102,122900,664803625,3390,3390,3390,3390,190
|
|
20240102,122800,664159525,3400,3385,3400,3385,12
|
|
20240102,122700,664118740,3385,3400,3400,3385,116
|
|
20240102,122600,663725840,3400,3400,3400,3400,0
|
|
20240102,122500,663725840,3400,3400,3400,3400,40
|
|
20240102,122400,663589840,3400,3400,3400,3400,0
|
|
20240102,122300,663589840,3400,3400,3400,3400,1
|
|
20240102,122200,663586440,3385,3385,3385,3385,0
|
|
20240102,122100,663586440,3385,3385,3385,3385,0
|
|
20240102,122000,663586440,3385,3385,3385,3385,6
|
|
20240102,121900,663566130,3405,3405,3405,3405,0
|
|
20240102,121800,663566130,3405,3395,3405,3395,101
|
|
20240102,121700,663222405,3385,3405,3405,3385,9039
|
|
20240102,121600,632563845,3405,3405,3405,3405,10
|
|
20240102,121500,632529795,3400,3405,3405,3400,83
|
|
20240102,121400,632247570,3405,3400,3405,3400,193
|
|
20240102,121300,631591355,3410,3410,3410,3410,0
|
|
20240102,121200,631591355,3410,3400,3410,3400,6
|
|
20240102,121100,631570915,3400,3410,3410,3400,1715
|
|
20240102,121000,625736710,3405,3410,3410,3405,725
|
|
20240102,120900,623267620,3410,3410,3410,3410,175
|
|
20240102,120800,622670870,3415,3415,3415,3405,41
|
|
20240102,120700,622530905,3415,3415,3415,3415,284
|
|
20240102,120600,621561045,3415,3415,3415,3415,1
|
|
20240102,120500,621557630,3405,3410,3410,3405,1820
|
|
20240102,120400,615359625,3410,3410,3410,3410,1000
|
|
20240102,120300,611949625,3410,3410,3410,3410,0
|
|
20240102,120200,611949625,3410,3410,3410,3410,41
|
|
20240102,120100,611809815,3410,3410,3410,3410,244
|
|
20240102,120000,610977775,3410,3410,3410,3410,584
|
|
20240102,115900,608986335,3410,3410,3410,3410,116
|
|
20240102,115800,608590775,3405,3405,3405,3405,94
|
|
20240102,115700,608270705,3405,3405,3405,3405,30
|
|
20240102,115600,608168555,3410,3410,3410,3410,15
|
|
20240102,115500,608117405,3410,3410,3410,3410,1971
|
|
20240102,115400,601396295,3410,3410,3410,3410,151
|
|
20240102,115300,600881385,3415,3410,3415,3410,16
|
|
20240102,115200,600826795,3415,3415,3415,3415,900
|
|
20240102,115100,597753295,3415,3415,3415,3415,500
|
|
20240102,115000,596045795,3415,3410,3415,3410,35
|
|
20240102,114900,595926370,3410,3410,3410,3410,1
|
|
20240102,114800,595922960,3410,3410,3410,3410,44
|
|
20240102,114700,595772920,3410,3405,3410,3405,2891
|
|
20240102,114600,585914615,3405,3405,3405,3405,5
|
|
20240102,114500,585897590,3410,3410,3410,3410,64
|
|
20240102,114400,585679350,3405,3405,3405,3405,0
|
|
20240102,114300,585679350,3405,3410,3410,3405,809
|
|
20240102,114200,582923660,3405,3405,3410,3405,1325
|
|
20240102,114100,578406785,3405,3405,3405,3405,62
|
|
20240102,114000,578195675,3405,3405,3405,3405,33
|
|
20240102,113900,578083310,3405,3405,3405,3405,100
|
|
20240102,113800,577742810,3400,3400,3400,3400,0
|
|
20240102,113700,577742810,3400,3400,3400,3400,0
|
|
20240102,113600,577742810,3400,3400,3400,3395,231
|
|
20240102,113500,576958360,3400,3405,3405,3400,21
|
|
20240102,113400,576886955,3395,3395,3395,3395,0
|
|
20240102,113300,576886955,3395,3395,3395,3395,0
|
|
20240102,113200,576886955,3395,3395,3395,3385,466
|
|
20240102,113100,575305585,3395,3395,3395,3395,0
|
|
20240102,113000,575305585,3395,3395,3395,3395,1
|
|
20240102,112900,575302190,3390,3390,3410,3390,76
|
|
20240102,112800,575044530,3385,3390,3390,3385,4000
|
|
20240102,112700,561499435,3400,3400,3400,3400,465
|
|
20240102,112600,559918435,3400,3410,3410,3400,788
|
|
20240102,112500,557238235,3410,3410,3410,3410,300
|
|
20240102,112400,556215235,3410,3410,3410,3410,0
|
|
20240102,112300,556215235,3410,3400,3410,3400,3072
|
|
20240102,112200,545769715,3400,3400,3410,3395,32887
|
|
20240102,112100,433946700,3395,3395,3395,3395,5
|
|
20240102,112000,433929725,3395,3395,3395,3395,267
|
|
20240102,111900,433023260,3400,3400,3400,3400,120
|
|
20240102,111800,432615260,3400,3395,3400,3395,302
|
|
20240102,111700,431588465,3395,3395,3395,3395,70
|
|
20240102,111600,431350815,3395,3395,3395,3395,0
|
|
20240102,111500,431350815,3395,3395,3395,3395,376
|
|
20240102,111400,430074295,3395,3400,3400,3395,116
|
|
20240102,111300,429680450,3400,3400,3400,3400,10
|
|
20240102,111200,429646450,3395,3390,3395,3390,486
|
|
20240102,111100,427996535,3395,3395,3395,3395,16
|
|
20240102,111000,427942215,3395,3395,3395,3395,35
|
|
20240102,110900,427823390,3395,3395,3395,3395,0
|
|
20240102,110800,427823390,3395,3395,3395,3395,0
|
|
20240102,110700,427823390,3395,3390,3395,3390,10
|
|
20240102,110600,427789460,3385,3385,3385,3385,5
|
|
20240102,110500,427772535,3385,3385,3385,3385,50
|
|
20240102,110400,427603285,3385,3385,3385,3385,892
|
|
20240102,110300,424583865,3385,3385,3385,3385,202
|
|
20240102,110200,423900095,3385,3390,3390,3385,773
|
|
20240102,110100,421283475,3390,3395,3395,3390,1033
|
|
20240102,110000,417781165,3395,3395,3395,3395,70
|
|
20240102,105900,417543515,3395,3395,3395,3395,121
|
|
20240102,105800,417132720,3390,3390,3395,3390,3952
|
|
20240102,105700,403733940,3395,3385,3395,3385,2709
|
|
20240102,105600,394550890,3390,3390,3395,3385,111
|
|
20240102,105500,394174790,3395,3395,3395,3395,0
|
|
20240102,105400,394174790,3395,3390,3395,3390,1765
|
|
20240102,105300,388190440,3395,3395,3395,3395,300
|
|
20240102,105200,387171940,3395,3395,3395,3395,1017
|
|
20240102,105100,383719225,3400,3400,3400,3395,874
|
|
20240102,105000,380747985,3400,3400,3400,3400,52
|
|
20240102,104900,380571185,3400,3400,3400,3395,571
|
|
20240102,104800,378632590,3400,3400,3400,3395,79
|
|
20240102,104700,378364015,3400,3400,3400,3400,29
|
|
20240102,104600,378265415,3395,3400,3400,3395,109
|
|
20240102,104500,377895065,3400,3400,3400,3400,10
|
|
20240102,104400,377861065,3400,3400,3400,3400,0
|
|
20240102,104300,377861065,3400,3400,3410,3400,618
|
|
20240102,104200,375759845,3400,3400,3400,3400,398
|
|
20240102,104100,374406645,3400,3400,3400,3400,139
|
|
20240102,104000,373934045,3400,3400,3400,3400,122
|
|
20240102,103900,373519245,3400,3400,3400,3400,45
|
|
20240102,103800,373366245,3410,3410,3410,3410,2
|
|
20240102,103700,373359425,3400,3400,3400,3400,50
|
|
20240102,103600,373189425,3400,3400,3400,3400,0
|
|
20240102,103500,373189425,3400,3410,3415,3400,2802
|
|
20240102,103400,363645235,3410,3410,3410,3410,600
|
|
20240102,103300,361599235,3410,3410,3415,3410,730
|
|
20240102,103200,359109930,3410,3405,3410,3405,536
|
|
20240102,103100,357282290,3405,3405,3410,3405,2133
|
|
20240102,103000,350013490,3405,3395,3405,3385,1626
|
|
20240102,102900,344483100,3395,3385,3395,3385,221
|
|
20240102,102800,343732815,3390,3390,3390,3390,569
|
|
20240102,102700,341803905,3390,3390,3390,3390,211
|
|
20240102,102600,341088615,3390,3390,3390,3385,691
|
|
20240102,102500,338747445,3390,3390,3390,3390,504
|
|
20240102,102400,337038885,3390,3395,3395,3390,484
|
|
20240102,102300,335396205,3395,3400,3400,3395,234
|
|
20240102,102200,334600670,3400,3395,3400,3395,339
|
|
20240102,102100,333448610,3395,3405,3405,3395,1166
|
|
20240102,102000,329483860,3405,3400,3410,3400,2234
|
|
20240102,101900,321884030,3400,3395,3400,3395,300
|
|
20240102,101800,320865480,3395,3390,3400,3390,859
|
|
20240102,101700,317949010,3390,3390,3390,3390,617
|
|
20240102,101600,315857380,3380,3375,3380,3375,1055
|
|
20240102,101500,312294830,3365,3375,3380,3365,5892
|
|
20240102,101400,292454925,3375,3380,3380,3375,1194
|
|
20240102,101300,288425120,3380,3390,3390,3380,3480
|
|
20240102,101200,276658355,3390,3390,3390,3390,174
|
|
20240102,101100,276068495,3390,3390,3390,3390,404
|
|
20240102,101000,274698935,3395,3420,3420,3395,12155
|
|
20240102,100900,233236605,3420,3415,3420,3415,1453
|
|
20240102,100800,228274470,3415,3425,3425,3415,5604
|
|
20240102,100700,209117895,3430,3425,3430,3425,5024
|
|
20240102,100600,191900680,3425,3425,3430,3415,5104
|
|
20240102,100500,174416610,3430,3400,3430,3400,17385
|
|
20240102,100400,115075560,3410,3400,3415,3400,5980
|
|
20240102,100300,94695620,3400,3395,3405,3395,2789
|
|
20240102,100200,85214990,3400,3390,3400,3380,11681
|
|
20240102,100100,45516310,3400,3380,3400,3380,2599
|
|
20240102,100000,36686520,3380,3380,3380,3380,10854
|