682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201900,88618230,3405,3405,3405,3405,345
|
|
20240104,201800,88618230,3405,3405,3405,3405,0
|
|
20240104,201700,88618230,3405,3405,3405,3405,0
|
|
20240104,201600,88618230,3405,3405,3405,3405,0
|
|
20240104,201500,88618230,3405,3405,3405,3405,0
|
|
20240104,201400,88618230,3405,3405,3405,3405,0
|
|
20240104,201300,88618230,3405,3405,3405,3405,0
|
|
20240104,201200,88618230,3405,3405,3405,3405,0
|
|
20240104,201100,88618230,3405,3405,3405,3405,0
|
|
20240104,201000,88618230,3405,3405,3405,3405,0
|
|
20240104,200900,88618230,3405,3405,3405,3405,0
|
|
20240104,200800,88618230,3405,3405,3405,3405,0
|
|
20240104,200700,88618230,3405,3405,3405,3405,0
|
|
20240104,200600,88618230,3405,3405,3405,3405,0
|
|
20240104,200500,88618230,3405,3405,3405,3405,0
|
|
20240104,200400,88618230,3405,3405,3405,3405,0
|
|
20240104,200300,88618230,3405,3405,3405,3405,0
|
|
20240104,200200,88618230,3405,3405,3405,3405,0
|
|
20240104,200100,88618230,3405,3405,3405,3405,0
|
|
20240104,200000,88618230,3405,3405,3405,3405,0
|
|
20240104,195900,88618230,3405,3405,3405,3405,0
|
|
20240104,195800,88618230,3405,3405,3405,3405,0
|
|
20240104,195700,88618230,3405,3405,3405,3405,0
|
|
20240104,195600,88618230,3405,3405,3405,3405,0
|
|
20240104,195500,88618230,3405,3405,3405,3405,0
|
|
20240104,195400,88618230,3405,3405,3405,3405,0
|
|
20240104,195300,88618230,3405,3405,3405,3405,0
|
|
20240104,195200,88618230,3405,3405,3405,3405,0
|
|
20240104,195100,88618230,3405,3405,3405,3405,0
|
|
20240104,195000,88618230,3405,3405,3405,3405,0
|
|
20240104,194900,88618230,3405,3405,3405,3405,345
|
|
20240104,194800,88618230,3405,3405,3405,3405,0
|
|
20240104,194700,88618230,3405,3405,3405,3405,0
|
|
20240104,194600,88618230,3405,3405,3405,3405,0
|
|
20240104,194500,88618230,3405,3405,3405,3405,0
|
|
20240104,194400,88618230,3405,3405,3405,3405,0
|
|
20240104,194300,88618230,3405,3405,3405,3405,0
|
|
20240104,194200,88618230,3405,3405,3405,3405,0
|
|
20240104,194100,88618230,3405,3405,3405,3405,0
|
|
20240104,194000,88618230,3405,3405,3405,3405,0
|
|
20240104,193900,88618230,3405,3405,3405,3405,0
|
|
20240104,193800,88618230,3405,3405,3405,3405,0
|
|
20240104,193700,88618230,3405,3405,3405,3405,0
|
|
20240104,193600,88618230,3405,3405,3405,3405,0
|
|
20240104,193500,88618230,3405,3405,3405,3405,0
|
|
20240104,193400,88618230,3405,3405,3405,3405,0
|
|
20240104,193300,88618230,3405,3405,3405,3405,0
|
|
20240104,193200,88618230,3405,3405,3405,3405,0
|
|
20240104,193100,88618230,3405,3405,3405,3405,0
|
|
20240104,193000,88618230,3405,3405,3405,3405,0
|
|
20240104,192900,88618230,3405,3405,3405,3405,0
|
|
20240104,192800,88618230,3405,3405,3405,3405,0
|
|
20240104,192700,88618230,3405,3405,3405,3405,0
|
|
20240104,192600,88618230,3405,3405,3405,3405,0
|
|
20240104,192500,88618230,3405,3405,3405,3405,0
|
|
20240104,192400,88618230,3405,3405,3405,3405,0
|
|
20240104,192300,88618230,3405,3405,3405,3405,0
|
|
20240104,192200,88618230,3405,3405,3405,3405,0
|
|
20240104,192100,88618230,3405,3405,3405,3405,0
|
|
20240104,192000,88618230,3405,3405,3405,3405,0
|
|
20240104,191900,88618230,3405,3405,3405,3405,345
|
|
20240104,191800,88618230,3405,3405,3405,3405,0
|
|
20240104,191700,88618230,3405,3405,3405,3405,0
|
|
20240104,191600,88618230,3405,3405,3405,3405,0
|
|
20240104,191500,88618230,3405,3405,3405,3405,0
|
|
20240104,191400,88618230,3405,3405,3405,3405,0
|
|
20240104,191300,88618230,3405,3405,3405,3405,0
|
|
20240104,191200,88618230,3405,3405,3405,3405,0
|
|
20240104,191100,88618230,3405,3405,3405,3405,0
|
|
20240104,191000,88618230,3405,3405,3405,3405,0
|
|
20240104,190900,88618230,3405,3405,3405,3405,0
|
|
20240104,190800,88618230,3405,3405,3405,3405,0
|
|
20240104,190700,88618230,3405,3405,3405,3405,0
|
|
20240104,190600,88618230,3405,3405,3405,3405,0
|
|
20240104,190500,88618230,3405,3405,3405,3405,0
|
|
20240104,190400,88618230,3405,3405,3405,3405,0
|
|
20240104,190300,88618230,3405,3405,3405,3405,0
|
|
20240104,190200,88618230,3405,3405,3405,3405,0
|
|
20240104,190100,88618230,3405,3405,3405,3405,0
|
|
20240104,190000,88618230,3405,3405,3405,3405,0
|
|
20240104,185900,88618230,3405,3405,3405,3405,0
|
|
20240104,185800,88618230,3405,3405,3405,3405,0
|
|
20240104,185700,88618230,3405,3405,3405,3405,0
|
|
20240104,185600,88618230,3405,3405,3405,3405,0
|
|
20240104,185500,88618230,3405,3405,3405,3405,0
|
|
20240104,185400,88618230,3405,3405,3405,3405,0
|
|
20240104,185300,88618230,3405,3405,3405,3405,0
|
|
20240104,185200,88618230,3405,3405,3405,3405,0
|
|
20240104,185100,88618230,3405,3405,3405,3405,0
|
|
20240104,185000,88618230,3405,3405,3405,3405,0
|
|
20240104,184900,88618230,3405,3405,3405,3405,345
|
|
20240104,184800,88618230,3405,3405,3405,3405,0
|
|
20240104,184700,88618230,3405,3405,3405,3405,0
|
|
20240104,184600,88618230,3405,3405,3405,3405,0
|
|
20240104,184500,88618230,3405,3405,3405,3405,0
|
|
20240104,184400,88618230,3405,3405,3405,3405,0
|
|
20240104,184300,88618230,3405,3405,3405,3405,0
|
|
20240104,184200,88618230,3405,3405,3405,3405,0
|
|
20240104,184100,88618230,3405,3405,3405,3405,0
|
|
20240104,184000,88618230,3405,3405,3405,3405,0
|
|
20240104,183900,88618230,3405,3405,3405,3405,0
|
|
20240104,183800,88618230,3405,3405,3405,3405,0
|
|
20240104,183700,88618230,3405,3405,3405,3405,0
|
|
20240104,183600,88618230,3405,3405,3405,3405,0
|
|
20240104,183500,88618230,3405,3405,3405,3405,0
|
|
20240104,183400,88618230,3405,3405,3405,3405,0
|
|
20240104,183300,88618230,3405,3405,3405,3405,0
|
|
20240104,183200,88618230,3405,3405,3405,3405,0
|
|
20240104,183100,88618230,3405,3405,3405,3405,0
|
|
20240104,183000,88618230,3405,3405,3405,3405,0
|
|
20240104,182900,88618230,3405,3405,3405,3405,0
|
|
20240104,182800,88618230,3405,3405,3405,3405,0
|
|
20240104,182700,88618230,3405,3405,3405,3405,0
|
|
20240104,182600,88618230,3405,3405,3405,3405,0
|
|
20240104,182500,88618230,3405,3405,3405,3405,0
|
|
20240104,182400,88618230,3405,3405,3405,3405,0
|
|
20240104,182300,88618230,3405,3405,3405,3405,0
|
|
20240104,182200,88618230,3405,3405,3405,3405,0
|
|
20240104,182100,88618230,3405,3405,3405,3405,0
|
|
20240104,182000,88618230,3405,3405,3405,3405,0
|
|
20240104,181900,88618230,3405,3405,3405,3405,345
|
|
20240104,181800,88618230,3405,3405,3405,3405,0
|
|
20240104,181700,88618230,3405,3405,3405,3405,0
|
|
20240104,181600,88618230,3405,3405,3405,3405,0
|
|
20240104,181500,88618230,3405,3405,3405,3405,0
|
|
20240104,181400,88618230,3405,3405,3405,3405,0
|
|
20240104,181300,88618230,3405,3405,3405,3405,0
|
|
20240104,181200,88618230,3405,3405,3405,3405,0
|
|
20240104,181100,88618230,3405,3405,3405,3405,0
|
|
20240104,181000,88618230,3405,3405,3405,3405,0
|
|
20240104,180900,88618230,3405,3405,3405,3405,0
|
|
20240104,180800,88618230,3405,3405,3405,3405,0
|
|
20240104,180700,88618230,3405,3405,3405,3405,0
|
|
20240104,180600,88618230,3405,3405,3405,3405,0
|
|
20240104,180500,88618230,3405,3405,3405,3405,0
|
|
20240104,180400,88618230,3405,3405,3405,3405,0
|
|
20240104,180300,88618230,3405,3405,3405,3405,0
|
|
20240104,180200,88618230,3405,3405,3405,3405,0
|
|
20240104,180100,88618230,3405,3405,3405,3405,0
|
|
20240104,180000,88618230,3405,3405,3405,3405,0
|
|
20240104,175900,88618230,3405,3405,3405,3405,0
|
|
20240104,175800,88618230,3405,3405,3405,3405,0
|
|
20240104,175700,88618230,3405,3405,3405,3405,0
|
|
20240104,175600,88618230,3405,3405,3405,3405,0
|
|
20240104,175500,88618230,3405,3405,3405,3405,0
|
|
20240104,175400,88618230,3405,3405,3405,3405,0
|
|
20240104,175300,88618230,3405,3405,3405,3405,0
|
|
20240104,175200,88618230,3405,3405,3405,3405,0
|
|
20240104,175100,88618230,3405,3405,3405,3405,0
|
|
20240104,175000,88618230,3405,3405,3405,3405,0
|
|
20240104,174900,88618230,3405,3405,3405,3405,345
|
|
20240104,174800,88618230,3405,3405,3405,3405,0
|
|
20240104,174700,88618230,3405,3405,3405,3405,0
|
|
20240104,174600,88618230,3405,3405,3405,3405,0
|
|
20240104,174500,88618230,3405,3405,3405,3405,0
|
|
20240104,174400,88618230,3405,3405,3405,3405,0
|
|
20240104,174300,88618230,3405,3405,3405,3405,0
|
|
20240104,174200,88618230,3405,3405,3405,3405,0
|
|
20240104,174100,88618230,3405,3405,3405,3405,0
|
|
20240104,174000,88618230,3405,3405,3405,3405,0
|
|
20240104,173900,88618230,3405,3405,3405,3405,0
|
|
20240104,173800,88618230,3405,3405,3405,3405,0
|
|
20240104,173700,88618230,3405,3405,3405,3405,0
|
|
20240104,173600,88618230,3405,3405,3405,3405,0
|
|
20240104,173500,88618230,3405,3405,3405,3405,0
|
|
20240104,173400,88618230,3405,3405,3405,3405,0
|
|
20240104,173300,88618230,3405,3405,3405,3405,0
|
|
20240104,173200,88618230,3405,3405,3405,3405,0
|
|
20240104,173100,88618230,3405,3405,3405,3405,0
|
|
20240104,173000,88618230,3405,3405,3405,3405,0
|
|
20240104,172900,88618230,3405,3405,3405,3405,0
|
|
20240104,172800,88618230,3405,3405,3405,3405,0
|
|
20240104,172700,88618230,3405,3405,3405,3405,0
|
|
20240104,172600,88618230,3405,3405,3405,3405,0
|
|
20240104,172500,88618230,3405,3405,3405,3405,0
|
|
20240104,172400,88618230,3405,3405,3405,3405,0
|
|
20240104,172300,88618230,3405,3405,3405,3405,0
|
|
20240104,172200,88618230,3405,3405,3405,3405,0
|
|
20240104,172100,88618230,3405,3405,3405,3405,0
|
|
20240104,172000,88618230,3405,3405,3405,3405,0
|
|
20240104,171900,88618230,3405,3405,3405,3405,345
|
|
20240104,171800,88618230,3405,3405,3405,3405,0
|
|
20240104,171700,88618230,3405,3405,3405,3405,0
|
|
20240104,171600,88618230,3405,3405,3405,3405,0
|
|
20240104,171500,88618230,3405,3405,3405,3405,0
|
|
20240104,171400,88618230,3405,3405,3405,3405,0
|
|
20240104,171300,88618230,3405,3405,3405,3405,0
|
|
20240104,171200,88618230,3405,3405,3405,3405,0
|
|
20240104,171100,88618230,3405,3405,3405,3405,0
|
|
20240104,171000,88618230,3405,3405,3405,3405,0
|
|
20240104,170900,88618230,3405,3405,3405,3405,0
|
|
20240104,170800,88618230,3405,3405,3405,3405,0
|
|
20240104,170700,88618230,3405,3405,3405,3405,0
|
|
20240104,170600,88618230,3405,3405,3405,3405,0
|
|
20240104,170500,88618230,3405,3405,3405,3405,0
|
|
20240104,170400,88618230,3405,3405,3405,3405,0
|
|
20240104,170300,88618230,3405,3405,3405,3405,0
|
|
20240104,170200,88618230,3405,3405,3405,3405,0
|
|
20240104,170100,88618230,3405,3405,3405,3405,0
|
|
20240104,170000,88618230,3405,3405,3405,3405,0
|
|
20240104,165900,88618230,3405,3405,3405,3405,0
|
|
20240104,165800,88618230,3405,3405,3405,3405,0
|
|
20240104,165700,88618230,3405,3405,3405,3405,0
|
|
20240104,165600,88618230,3405,3405,3405,3405,0
|
|
20240104,165500,88618230,3405,3405,3405,3405,0
|
|
20240104,165400,88618230,3405,3405,3405,3405,0
|
|
20240104,165300,88618230,3405,3405,3405,3405,0
|
|
20240104,165200,88618230,3405,3405,3405,3405,0
|
|
20240104,165100,88618230,3405,3405,3405,3405,0
|
|
20240104,165000,88618230,3405,3405,3405,3405,0
|
|
20240104,164900,88618230,3405,3405,3405,3405,345
|
|
20240104,164800,88618230,3405,3405,3405,3405,0
|
|
20240104,164700,88618230,3405,3405,3405,3405,0
|
|
20240104,164600,88618230,3405,3405,3405,3405,0
|
|
20240104,164500,88618230,3405,3405,3405,3405,0
|
|
20240104,164400,88618230,3405,3405,3405,3405,0
|
|
20240104,164300,88618230,3405,3405,3405,3405,0
|
|
20240104,164200,88618230,3405,3405,3405,3405,0
|
|
20240104,164100,88618230,3405,3405,3405,3405,0
|
|
20240104,164000,88618230,3405,3405,3405,3405,0
|
|
20240104,163900,88618230,3405,3405,3405,3405,0
|
|
20240104,163800,88618230,3405,3405,3405,3405,0
|
|
20240104,163700,88618230,3405,3405,3405,3405,0
|
|
20240104,163600,88618230,3405,3405,3405,3405,0
|
|
20240104,163500,88618230,3405,3405,3405,3405,0
|
|
20240104,163400,88618230,3405,3405,3405,3405,0
|
|
20240104,163300,88618230,3405,3405,3405,3405,0
|
|
20240104,163200,88618230,3405,3405,3405,3405,0
|
|
20240104,163100,88618230,3405,3405,3405,3405,0
|
|
20240104,163000,88618230,3405,3405,3405,3405,0
|
|
20240104,162900,88618230,3405,3405,3405,3405,0
|
|
20240104,162800,88618230,3405,3405,3405,3405,0
|
|
20240104,162700,88618230,3405,3405,3405,3405,0
|
|
20240104,162600,88618230,3405,3405,3405,3405,0
|
|
20240104,162500,88618230,3405,3405,3405,3405,0
|
|
20240104,162400,88618230,3405,3405,3405,3405,0
|
|
20240104,162300,88618230,3405,3405,3405,3405,0
|
|
20240104,162200,88618230,3405,3405,3405,3405,0
|
|
20240104,162100,88618230,3405,3405,3405,3405,0
|
|
20240104,162000,88618230,3405,3405,3405,3405,0
|
|
20240104,161900,88618230,3405,3405,3405,3405,345
|
|
20240104,161800,88618230,3405,3405,3405,3405,0
|
|
20240104,161700,88618230,3405,3405,3405,3405,0
|
|
20240104,161600,88618230,3405,3405,3405,3405,0
|
|
20240104,161500,88618230,3405,3405,3405,3405,0
|
|
20240104,161400,88618230,3405,3405,3405,3405,0
|
|
20240104,161300,88618230,3405,3405,3405,3405,0
|
|
20240104,161200,88618230,3405,3405,3405,3405,0
|
|
20240104,161100,88618230,3405,3405,3405,3405,0
|
|
20240104,161000,88618230,3405,3405,3405,3405,0
|
|
20240104,160900,88618230,3405,3405,3405,3405,0
|
|
20240104,160800,88618230,3405,3405,3405,3405,0
|
|
20240104,160700,88618230,3405,3405,3405,3405,0
|
|
20240104,160600,88618230,3405,3405,3405,3405,0
|
|
20240104,160500,88618230,3405,3405,3405,3405,0
|
|
20240104,160400,88618230,3405,3405,3405,3405,0
|
|
20240104,160300,88618230,3405,3405,3405,3405,0
|
|
20240104,160200,88618230,3405,3405,3405,3405,0
|
|
20240104,160100,88618230,3405,3405,3405,3405,0
|
|
20240104,160000,88618230,3405,3405,3405,3405,0
|
|
20240104,155900,88618230,3405,3405,3405,3405,0
|
|
20240104,155800,88618230,3405,3405,3405,3405,0
|
|
20240104,155700,88618230,3405,3405,3405,3405,0
|
|
20240104,155600,88618230,3405,3405,3405,3405,0
|
|
20240104,155500,88618230,3405,3405,3405,3405,0
|
|
20240104,155400,88618230,3405,3405,3405,3405,0
|
|
20240104,155300,88618230,3405,3405,3405,3405,0
|
|
20240104,155200,88618230,3405,3405,3405,3405,0
|
|
20240104,155100,88618230,3405,3405,3405,3405,0
|
|
20240104,155000,88618230,3405,3405,3405,3405,0
|
|
20240104,154900,88618230,3405,3405,3405,3405,345
|
|
20240104,154800,88618230,3405,3405,3405,3405,0
|
|
20240104,154700,88618230,3405,3405,3405,3405,0
|
|
20240104,154600,88618230,3405,3405,3405,3405,0
|
|
20240104,154500,88618230,3405,3405,3405,3405,0
|
|
20240104,154400,88618230,3405,3405,3405,3405,0
|
|
20240104,154300,88618230,3405,3405,3405,3405,0
|
|
20240104,154200,88618230,3405,3405,3405,3405,0
|
|
20240104,154100,88618230,3405,3405,3405,3405,0
|
|
20240104,154000,88618230,3405,3405,3405,3405,0
|
|
20240104,153900,88618230,3405,3405,3405,3405,0
|
|
20240104,153800,88618230,3405,3405,3405,3405,0
|
|
20240104,153700,88618230,3405,3405,3405,3405,0
|
|
20240104,153600,88618230,3405,3405,3405,3405,0
|
|
20240104,153500,88618230,3405,3405,3405,3405,0
|
|
20240104,153400,88618230,3405,3405,3405,3405,0
|
|
20240104,153300,88618230,3405,3405,3405,3405,0
|
|
20240104,153200,88618230,3405,3405,3405,3405,0
|
|
20240104,153100,88618230,3405,3405,3405,3405,0
|
|
20240104,153000,88618230,3405,3405,3405,3405,345
|
|
20240104,152900,87443505,3380,3380,3380,3380,0
|
|
20240104,152800,87443505,3380,3380,3380,3380,0
|
|
20240104,152700,87443505,3380,3380,3380,3380,0
|
|
20240104,152600,87443505,3380,3380,3380,3380,0
|
|
20240104,152500,87443505,3380,3380,3380,3380,0
|
|
20240104,152400,87443505,3380,3380,3380,3380,0
|
|
20240104,152300,87443505,3380,3380,3380,3380,0
|
|
20240104,152200,87443505,3380,3380,3380,3380,0
|
|
20240104,152100,87443505,3380,3380,3380,3380,0
|
|
20240104,152000,87443505,3380,3380,3380,3380,0
|
|
20240104,151900,87443505,3380,3380,3380,3380,5
|
|
20240104,151800,87426605,3380,3405,3405,3380,39
|
|
20240104,151700,87293985,3405,3405,3405,3405,31
|
|
20240104,151600,87188430,3395,3395,3395,3395,201
|
|
20240104,151500,86506035,3400,3400,3400,3400,0
|
|
20240104,151400,86506035,3400,3400,3400,3400,31
|
|
20240104,151300,86400635,3380,3380,3380,3380,0
|
|
20240104,151200,86400635,3380,3380,3380,3380,0
|
|
20240104,151100,86400635,3380,3380,3380,3380,0
|
|
20240104,151000,86400635,3380,3390,3390,3380,66
|
|
20240104,150900,86177165,3400,3400,3400,3400,0
|
|
20240104,150800,86177165,3400,3400,3400,3400,5
|
|
20240104,150700,86160165,3405,3405,3405,3405,10
|
|
20240104,150600,86126115,3405,3405,3405,3405,31
|
|
20240104,150500,86020560,3405,3405,3405,3405,0
|
|
20240104,150400,86020560,3405,3405,3405,3405,0
|
|
20240104,150300,86020560,3405,3405,3405,3405,0
|
|
20240104,150200,86020560,3405,3405,3405,3405,31
|
|
20240104,150100,85915005,3405,3405,3405,3405,0
|
|
20240104,150000,85915005,3405,3405,3405,3405,0
|
|
20240104,145900,85915005,3405,3405,3405,3405,0
|
|
20240104,145800,85915005,3405,3400,3405,3400,31
|
|
20240104,145700,85809455,3405,3405,3405,3405,0
|
|
20240104,145600,85809455,3405,3405,3405,3405,0
|
|
20240104,145500,85809455,3405,3405,3405,3405,32
|
|
20240104,145400,85700495,3405,3405,3405,3405,0
|
|
20240104,145300,85700495,3405,3405,3405,3405,0
|
|
20240104,145200,85700495,3405,3405,3405,3405,0
|
|
20240104,145100,85700495,3405,3405,3405,3405,31
|
|
20240104,145000,85594940,3405,3405,3405,3405,31
|
|
20240104,144900,85489385,3400,3400,3400,3400,1
|
|
20240104,144800,85485985,3400,3400,3400,3400,0
|
|
20240104,144700,85485985,3400,3400,3400,3400,31
|
|
20240104,144600,85380585,3380,3380,3380,3380,0
|
|
20240104,144500,85380585,3380,3380,3380,3380,0
|
|
20240104,144400,85380585,3380,3380,3380,3380,0
|
|
20240104,144300,85380585,3380,3380,3380,3380,0
|
|
20240104,144200,85380585,3380,3380,3380,3380,0
|
|
20240104,144100,85380585,3380,3380,3380,3380,0
|
|
20240104,144000,85380585,3380,3380,3380,3380,0
|
|
20240104,143900,85380585,3380,3400,3400,3380,152
|
|
20240104,143800,84866155,3400,3400,3400,3400,8
|
|
20240104,143700,84838955,3395,3395,3395,3395,2
|
|
20240104,143600,84832165,3405,3405,3405,3405,0
|
|
20240104,143500,84832165,3405,3405,3410,3405,36
|
|
20240104,143400,84709565,3410,3410,3410,3410,0
|
|
20240104,143300,84709565,3410,3410,3410,3410,0
|
|
20240104,143200,84709565,3410,3410,3410,3410,31
|
|
20240104,143100,84603855,3410,3410,3410,3410,0
|
|
20240104,143000,84603855,3410,3405,3410,3405,8
|
|
20240104,142900,84576580,3410,3410,3410,3410,0
|
|
20240104,142800,84576580,3410,3410,3410,3410,31
|
|
20240104,142700,84470870,3415,3415,3415,3415,0
|
|
20240104,142600,84470870,3415,3415,3415,3415,0
|
|
20240104,142500,84470870,3415,3415,3415,3415,0
|
|
20240104,142400,84470870,3415,3415,3415,3415,31
|
|
20240104,142300,84365005,3415,3415,3415,3415,1
|
|
20240104,142200,84361590,3415,3380,3415,3375,508
|
|
20240104,142100,82646080,3385,3385,3385,3385,102
|
|
20240104,142000,82300810,3385,3385,3385,3385,0
|
|
20240104,141900,82300810,3385,3385,3385,3385,500
|
|
20240104,141800,80608310,3385,3385,3385,3385,0
|
|
20240104,141700,80608310,3385,3415,3415,3385,1029
|
|
20240104,141600,77095015,3410,3410,3410,3410,31
|
|
20240104,141500,76989305,3410,3410,3410,3410,0
|
|
20240104,141400,76989305,3410,3410,3410,3410,8
|
|
20240104,141300,76962025,3410,3410,3410,3410,32
|
|
20240104,141200,76852905,3415,3415,3415,3415,0
|
|
20240104,141100,76852905,3415,3415,3415,3415,0
|
|
20240104,141000,76852905,3415,3415,3415,3415,0
|
|
20240104,140900,76852905,3415,3415,3415,3415,32
|
|
20240104,140800,76743625,3420,3420,3420,3420,0
|
|
20240104,140700,76743625,3420,3420,3420,3420,0
|
|
20240104,140600,76743625,3420,3410,3420,3410,8
|
|
20240104,140500,76716275,3415,3415,3415,3415,32
|
|
20240104,140400,76606995,3415,3415,3415,3415,0
|
|
20240104,140300,76606995,3415,3415,3415,3415,0
|
|
20240104,140200,76606995,3415,3415,3415,3415,0
|
|
20240104,140100,76606995,3415,3415,3415,3415,32
|
|
20240104,140000,76497715,3415,3410,3415,3410,233
|
|
20240104,135900,75702025,3415,3415,3415,3415,0
|
|
20240104,135800,75702025,3415,3410,3415,3410,8
|
|
20240104,135700,75674710,3415,3410,3415,3410,32
|
|
20240104,135600,75565435,3415,3415,3415,3415,0
|
|
20240104,135500,75565435,3415,3415,3415,3415,0
|
|
20240104,135400,75565435,3415,3415,3415,3415,16
|
|
20240104,135300,75510795,3410,3410,3410,3410,15
|
|
20240104,135200,75459645,3410,3410,3410,3410,0
|
|
20240104,135100,75459645,3410,3410,3410,3410,0
|
|
20240104,135000,75459645,3410,3405,3410,3405,62
|
|
20240104,134900,75248295,3415,3415,3415,3415,0
|
|
20240104,134800,75248295,3415,3415,3415,3415,0
|
|
20240104,134700,75248295,3415,3415,3415,3415,0
|
|
20240104,134600,75248295,3415,3415,3415,3415,31
|
|
20240104,134500,75142430,3415,3415,3415,3415,0
|
|
20240104,134400,75142430,3415,3415,3415,3415,33
|
|
20240104,134300,75029735,3420,3420,3420,3420,0
|
|
20240104,134200,75029735,3420,3420,3420,3420,40
|
|
20240104,134100,74892935,3420,3420,3420,3420,0
|
|
20240104,134000,74892935,3420,3420,3420,3420,0
|
|
20240104,133900,74892935,3420,3420,3420,3420,2
|
|
20240104,133800,74886095,3420,3420,3420,3420,32
|
|
20240104,133700,74776655,3425,3425,3425,3425,0
|
|
20240104,133600,74776655,3425,3425,3425,3425,0
|
|
20240104,133500,74776655,3425,3425,3425,3425,0
|
|
20240104,133400,74776655,3425,3425,3425,3425,39
|
|
20240104,133300,74643080,3420,3420,3420,3420,0
|
|
20240104,133200,74643080,3420,3420,3420,3420,0
|
|
20240104,133100,74643080,3420,3420,3420,3420,31
|
|
20240104,133000,74537060,3420,3420,3420,3420,0
|
|
20240104,132900,74537060,3420,3420,3420,3420,0
|
|
20240104,132800,74537060,3420,3420,3420,3420,0
|
|
20240104,132700,74537060,3420,3420,3420,3420,31
|
|
20240104,132600,74431040,3420,3415,3420,3415,8
|
|
20240104,132500,74403685,3420,3420,3420,3420,0
|
|
20240104,132400,74403685,3420,3420,3420,3420,0
|
|
20240104,132300,74403685,3420,3420,3420,3420,31
|
|
20240104,132200,74297665,3420,3415,3420,3415,200
|
|
20240104,132100,73614195,3420,3420,3420,3420,0
|
|
20240104,132000,73614195,3420,3420,3420,3420,0
|
|
20240104,131900,73614195,3420,3420,3420,3420,32
|
|
20240104,131800,73504755,3420,3410,3420,3410,9
|
|
20240104,131700,73473985,3415,3415,3415,3415,13
|
|
20240104,131600,73429590,3410,3410,3410,3410,0
|
|
20240104,131500,73429590,3410,3405,3410,3405,19
|
|
20240104,131400,73364815,3410,3405,3410,3405,8
|
|
20240104,131300,73337555,3410,3410,3410,3410,74
|
|
20240104,131200,73085215,3420,3420,3420,3420,11
|
|
20240104,131100,73047595,3415,3415,3415,3415,30
|
|
20240104,131000,72945145,3415,3415,3415,3415,9
|
|
20240104,130900,72914410,3395,3395,3395,3395,0
|
|
20240104,130800,72914410,3395,3395,3395,3395,30
|
|
20240104,130700,72812560,3395,3395,3395,3395,0
|
|
20240104,130600,72812560,3395,3395,3395,3395,0
|
|
20240104,130500,72812560,3395,3395,3395,3395,0
|
|
20240104,130400,72812560,3395,3395,3395,3395,31
|
|
20240104,130300,72707315,3395,3395,3395,3395,0
|
|
20240104,130200,72707315,3395,3395,3395,3395,9
|
|
20240104,130100,72676760,3395,3395,3395,3395,0
|
|
20240104,130000,72676760,3395,3395,3395,3395,32
|
|
20240104,125900,72568120,3395,3395,3395,3395,0
|
|
20240104,125800,72568120,3395,3395,3395,3395,0
|
|
20240104,125700,72568120,3395,3395,3395,3395,0
|
|
20240104,125600,72568120,3395,3395,3395,3395,32
|
|
20240104,125500,72459480,3395,3395,3395,3395,0
|
|
20240104,125400,72459480,3395,3395,3395,3395,9
|
|
20240104,125300,72428925,3395,3395,3395,3395,0
|
|
20240104,125200,72428925,3395,3395,3395,3395,31
|
|
20240104,125100,72323680,3395,3395,3395,3395,20
|
|
20240104,125000,72255780,3395,3395,3395,3395,0
|
|
20240104,124900,72255780,3395,3395,3395,3395,31
|
|
20240104,124800,72150535,3395,3395,3395,3395,0
|
|
20240104,124700,72150535,3395,3395,3395,3395,0
|
|
20240104,124600,72150535,3395,3395,3395,3395,9
|
|
20240104,124500,72119980,3395,3395,3395,3395,32
|
|
20240104,124400,72011340,3395,3395,3395,3395,0
|
|
20240104,124300,72011340,3395,3395,3395,3395,0
|
|
20240104,124200,72011340,3395,3395,3395,3395,0
|
|
20240104,124100,72011340,3395,3395,3395,3395,31
|
|
20240104,124000,71906095,3395,3395,3395,3395,0
|
|
20240104,123900,71906095,3395,3395,3395,3395,0
|
|
20240104,123800,71906095,3395,3395,3395,3395,0
|
|
20240104,123700,71906095,3395,3395,3395,3395,32
|
|
20240104,123600,71797455,3395,3395,3395,3395,2
|
|
20240104,123500,71790665,3395,3395,3395,3395,0
|
|
20240104,123400,71790665,3395,3395,3395,3395,0
|
|
20240104,123300,71790665,3395,3395,3395,3395,31
|
|
20240104,123200,71685420,3395,3395,3395,3395,11
|
|
20240104,123100,71648075,3395,3395,3395,3395,12
|
|
20240104,123000,71607335,3395,3395,3395,3395,73
|
|
20240104,122900,71359500,3395,3395,3395,3395,32
|
|
20240104,122800,71250860,3395,3395,3395,3395,0
|
|
20240104,122700,71250860,3395,3395,3395,3395,0
|
|
20240104,122600,71250860,3395,3395,3395,3395,33
|
|
20240104,122500,71138825,3395,3395,3395,3395,0
|
|
20240104,122400,71138825,3395,3395,3395,3395,0
|
|
20240104,122300,71138825,3395,3395,3395,3395,0
|
|
20240104,122200,71138825,3395,3395,3395,3395,32
|
|
20240104,122100,71030185,3395,3395,3395,3395,0
|
|
20240104,122000,71030185,3395,3395,3395,3395,0
|
|
20240104,121900,71030185,3395,3395,3395,3395,0
|
|
20240104,121800,71030185,3395,3395,3395,3395,31
|
|
20240104,121700,70924940,3395,3395,3395,3395,0
|
|
20240104,121600,70924940,3395,3395,3395,3395,31
|
|
20240104,121500,70819695,3415,3415,3415,3415,0
|
|
20240104,121400,70819695,3415,3390,3415,3390,102
|
|
20240104,121300,70473890,3415,3415,3415,3415,0
|
|
20240104,121200,70473890,3415,3415,3415,3415,0
|
|
20240104,121100,70473890,3415,3415,3415,3415,0
|
|
20240104,121000,70473890,3415,3415,3415,3415,32
|
|
20240104,120900,70364610,3415,3415,3415,3415,0
|
|
20240104,120800,70364610,3415,3415,3415,3415,0
|
|
20240104,120700,70364610,3415,3415,3415,3415,31
|
|
20240104,120600,70258745,3415,3415,3415,3415,0
|
|
20240104,120500,70258745,3415,3415,3415,3415,0
|
|
20240104,120400,70258745,3415,3415,3415,3415,1
|
|
20240104,120300,70255330,3410,3390,3410,3390,82
|
|
20240104,120200,69976690,3390,3390,3390,3390,11
|
|
20240104,120100,69939400,3390,3390,3390,3390,18
|
|
20240104,120000,69878380,3390,3390,3390,3390,0
|
|
20240104,115900,69878380,3390,3390,3390,3390,58
|
|
20240104,115800,69681760,3390,3390,3390,3390,275
|
|
20240104,115700,68749510,3410,3410,3410,3410,0
|
|
20240104,115600,68749510,3410,3410,3410,3410,0
|
|
20240104,115500,68749510,3410,3410,3410,3410,31
|
|
20240104,115400,68643800,3410,3410,3410,3410,0
|
|
20240104,115300,68643800,3410,3410,3410,3410,0
|
|
20240104,115200,68643800,3410,3410,3410,3410,0
|
|
20240104,115100,68643800,3410,3410,3410,3410,31
|
|
20240104,115000,68538090,3410,3410,3410,3410,0
|
|
20240104,114900,68538090,3410,3410,3410,3410,0
|
|
20240104,114800,68538090,3410,3410,3410,3410,0
|
|
20240104,114700,68538090,3410,3410,3410,3410,32
|
|
20240104,114600,68428970,3410,3410,3410,3410,0
|
|
20240104,114500,68428970,3410,3410,3410,3410,0
|
|
20240104,114400,68428970,3410,3410,3410,3410,31
|
|
20240104,114300,68323260,3410,3410,3410,3410,0
|
|
20240104,114200,68323260,3410,3410,3410,3410,0
|
|
20240104,114100,68323260,3410,3410,3410,3410,1000
|
|
20240104,114000,64913260,3410,3410,3410,3410,32
|
|
20240104,113900,64804140,3410,3410,3410,3410,0
|
|
20240104,113800,64804140,3410,3410,3410,3410,0
|
|
20240104,113700,64804140,3410,3410,3410,3410,0
|
|
20240104,113600,64804140,3410,3410,3410,3410,31
|
|
20240104,113500,64698430,3410,3410,3410,3410,0
|
|
20240104,113400,64698430,3410,3410,3410,3410,19
|
|
20240104,113300,64633640,3410,3405,3410,3405,2
|
|
20240104,113200,64626825,3400,3400,3400,3400,12
|
|
20240104,113100,64586025,3400,3400,3400,3400,0
|
|
20240104,113000,64586025,3400,3400,3400,3400,0
|
|
20240104,112900,64586025,3400,3400,3400,3400,0
|
|
20240104,112800,64586025,3400,3400,3400,3400,32
|
|
20240104,112700,64477225,3400,3400,3400,3400,0
|
|
20240104,112600,64477225,3400,3400,3400,3400,0
|
|
20240104,112500,64477225,3400,3395,3400,3395,32
|
|
20240104,112400,64368430,3400,3400,3400,3400,0
|
|
20240104,112300,64368430,3400,3400,3400,3400,0
|
|
20240104,112200,64368430,3400,3400,3400,3400,0
|
|
20240104,112100,64368430,3400,3400,3400,3400,31
|
|
20240104,112000,64263030,3405,3405,3405,3405,0
|
|
20240104,111900,64263030,3405,3405,3405,3405,0
|
|
20240104,111800,64263030,3405,3405,3405,3405,0
|
|
20240104,111700,64263030,3405,3400,3405,3400,31
|
|
20240104,111600,64157480,3405,3405,3405,3405,0
|
|
20240104,111500,64157480,3405,3405,3405,3405,0
|
|
20240104,111400,64157480,3405,3405,3405,3405,0
|
|
20240104,111300,64157480,3405,3400,3405,3400,32
|
|
20240104,111200,64048615,3405,3405,3405,3405,0
|
|
20240104,111100,64048615,3405,3405,3405,3405,0
|
|
20240104,111000,64048615,3405,3405,3405,3405,0
|
|
20240104,110900,64048615,3405,3405,3405,3405,31
|
|
20240104,110800,63943060,3410,3410,3410,3410,0
|
|
20240104,110700,63943060,3410,3410,3410,3410,0
|
|
20240104,110600,63943060,3410,3410,3410,3410,0
|
|
20240104,110500,63943060,3410,3410,3410,3410,32
|
|
20240104,110400,63833940,3410,3410,3410,3410,63
|
|
20240104,110300,63619110,3375,3375,3375,3375,0
|
|
20240104,110200,63619110,3375,3375,3375,3375,0
|
|
20240104,110100,63619110,3375,3375,3375,3375,0
|
|
20240104,110000,63619110,3375,3375,3375,3375,0
|
|
20240104,105900,63619110,3375,3375,3375,3375,0
|
|
20240104,105800,63619110,3375,3375,3375,3375,0
|
|
20240104,105700,63619110,3375,3375,3375,3375,0
|
|
20240104,105600,63619110,3375,3375,3375,3375,1005
|
|
20240104,105500,60227235,3380,3380,3380,3380,31
|
|
20240104,105400,60122455,3375,3375,3375,3375,30
|
|
20240104,105300,60021205,3375,3375,3375,3375,11
|
|
20240104,105200,59984080,3375,3375,3375,3375,0
|
|
20240104,105100,59984080,3375,3380,3380,3375,317
|
|
20240104,105000,58913570,3380,3390,3390,3380,168
|
|
20240104,104900,58344110,3390,3390,3390,3390,1
|
|
20240104,104800,58340720,3390,3390,3390,3390,6
|
|
20240104,104700,58320380,3390,3390,3395,3390,37
|
|
20240104,104600,58194795,3390,3390,3390,3390,146
|
|
20240104,104500,57699855,3390,3390,3390,3390,1
|
|
20240104,104400,57696465,3400,3400,3400,3400,32
|
|
20240104,104300,57587665,3395,3395,3395,3395,0
|
|
20240104,104200,57587665,3395,3395,3395,3395,0
|
|
20240104,104100,57587665,3395,3395,3395,3395,33
|
|
20240104,104000,57475630,3400,3400,3400,3400,0
|
|
20240104,103900,57475630,3400,3400,3400,3400,32
|
|
20240104,103800,57366830,3400,3400,3400,3400,104
|
|
20240104,103700,57013230,3400,3400,3400,3400,31
|
|
20240104,103600,56907830,3390,3390,3390,3390,0
|
|
20240104,103500,56907830,3390,3390,3390,3390,0
|
|
20240104,103400,56907830,3390,3390,3390,3390,0
|
|
20240104,103300,56907830,3390,3390,3390,3390,0
|
|
20240104,103200,56907830,3390,3385,3390,3385,217
|
|
20240104,103100,56172930,3385,3390,3390,3385,1385
|
|
20240104,103000,51478045,3390,3390,3390,3390,0
|
|
20240104,102900,51478045,3390,3390,3390,3390,0
|
|
20240104,102800,51478045,3390,3390,3390,3390,140
|
|
20240104,102700,51003445,3390,3390,3390,3390,31
|
|
20240104,102600,50898355,3390,3390,3390,3390,5
|
|
20240104,102500,50881405,3390,3390,3390,3390,0
|
|
20240104,102400,50881405,3390,3390,3390,3390,72
|
|
20240104,102300,50637325,3390,3390,3390,3390,721
|
|
20240104,102200,48193135,3400,3400,3400,3400,32
|
|
20240104,102100,48084335,3390,3390,3390,3390,0
|
|
20240104,102000,48084335,3390,3390,3390,3390,0
|
|
20240104,101900,48084335,3390,3395,3395,3390,1100
|
|
20240104,101800,44352745,3400,3405,3405,3400,133
|
|
20240104,101700,43900395,3405,3405,3405,3405,0
|
|
20240104,101600,43900395,3405,3415,3415,3405,269
|
|
20240104,101500,42984130,3415,3415,3415,3415,500
|
|
20240104,101400,41276630,3410,3410,3410,3410,10
|
|
20240104,101300,41242530,3415,3415,3415,3415,0
|
|
20240104,101200,41242530,3415,3415,3415,3415,36
|
|
20240104,101100,41119590,3415,3420,3420,3415,94
|
|
20240104,101000,40798180,3430,3430,3430,3430,0
|
|
20240104,100900,40798180,3430,3430,3430,3430,1
|
|
20240104,100800,40794750,3430,3430,3430,3430,31
|
|
20240104,100700,40688420,3430,3430,3430,3430,2
|
|
20240104,100600,40681560,3430,3430,3430,3430,0
|
|
20240104,100500,40681560,3430,3430,3430,3430,0
|
|
20240104,100400,40681560,3430,3430,3430,3430,32
|
|
20240104,100300,40571800,3430,3430,3430,3430,1
|
|
20240104,100200,40568370,3420,3420,3420,3420,125
|
|
20240104,100100,40140870,3420,3420,3420,3420,32
|
|
20240104,100000,40031430,3425,3425,3425,3425,0
|
|
20240104,095900,40031430,3425,3425,3425,3425,0
|
|
20240104,095800,40031430,3425,3425,3425,3425,0
|
|
20240104,095700,40031430,3425,3425,3425,3425,31
|
|
20240104,095600,39925255,3425,3415,3425,3415,116
|
|
20240104,095500,39529105,3435,3435,3435,3435,0
|
|
20240104,095400,39529105,3435,3435,3435,3435,0
|
|
20240104,095300,39529105,3435,3435,3435,3435,32
|
|
20240104,095200,39419185,3435,3435,3435,3435,0
|
|
20240104,095100,39419185,3435,3435,3435,3435,0
|
|
20240104,095000,39419185,3435,3435,3435,3435,0
|
|
20240104,094900,39419185,3435,3435,3435,3435,32
|
|
20240104,094800,39309265,3435,3435,3435,3435,0
|
|
20240104,094700,39309265,3435,3435,3435,3435,0
|
|
20240104,094600,39309265,3435,3435,3435,3435,0
|
|
20240104,094500,39309265,3435,3435,3435,3435,32
|
|
20240104,094400,39199345,3435,3435,3435,3435,0
|
|
20240104,094300,39199345,3435,3435,3435,3435,32
|
|
20240104,094200,39089425,3435,3440,3440,3435,852
|
|
20240104,094100,36162645,3440,3430,3490,3430,634
|
|
20240104,094000,33977810,3435,3420,3500,3420,3513
|
|
20240104,093900,21850020,3420,3420,3420,3420,2
|
|
20240104,093800,21843180,3420,3420,3420,3420,10
|
|
20240104,093700,21808980,3400,3400,3400,3400,0
|
|
20240104,093600,21808980,3400,3400,3400,3400,0
|
|
20240104,093500,21808980,3400,3400,3400,3400,94
|
|
20240104,093400,21489380,3400,3400,3400,3400,1131
|
|
20240104,093300,17643980,3400,3400,3400,3400,0
|
|
20240104,093200,17643980,3400,3400,3400,3400,0
|
|
20240104,093100,17643980,3400,3410,3410,3400,240
|
|
20240104,093000,16826980,3410,3410,3410,3410,32
|
|
20240104,092900,16717860,3410,3410,3410,3410,31
|
|
20240104,092800,16612150,3395,3395,3395,3395,0
|
|
20240104,092700,16612150,3395,3395,3395,3395,74
|
|
20240104,092600,16360920,3390,3390,3390,3390,0
|
|
20240104,092500,16360920,3390,3390,3390,3390,72
|
|
20240104,092400,16116840,3375,3375,3375,3375,0
|
|
20240104,092300,16116840,3375,3375,3375,3375,0
|
|
20240104,092200,16116840,3375,3375,3375,3375,0
|
|
20240104,092100,16116840,3375,3375,3375,3375,10
|
|
20240104,092000,16083090,3375,3400,3400,3375,1000
|
|
20240104,091900,12702380,3395,3395,3395,3395,0
|
|
20240104,091800,12702380,3395,3395,3395,3395,300
|
|
20240104,091700,11683880,3405,3405,3405,3405,17
|
|
20240104,091600,11625995,3430,3430,3430,3430,0
|
|
20240104,091500,11625995,3430,3425,3430,3400,239
|
|
20240104,091400,10811630,3400,3400,3400,3400,1004
|
|
20240104,091300,7398030,3425,3420,3425,3420,8
|
|
20240104,091200,7370665,3420,3420,3420,3420,3
|
|
20240104,091100,7360405,3415,3415,3415,3415,28
|
|
20240104,091000,7264785,3415,3405,3415,3400,68
|
|
20240104,090900,7033245,3400,3400,3400,3400,0
|
|
20240104,090800,7033245,3400,3400,3400,3400,124
|
|
20240104,090700,6611645,3400,3400,3400,3400,32
|
|
20240104,090600,6502845,3400,3400,3400,3400,0
|
|
20240104,090500,6502845,3400,3395,3400,3395,102
|
|
20240104,090400,6156335,3395,3395,3395,3395,2
|
|
20240104,090300,6149545,3375,3380,3380,3375,101
|
|
20240104,090200,5808375,3375,3375,3375,3375,174
|
|
20240104,090100,5221125,3375,3375,3375,3375,262
|
|
20240104,090000,4336875,3375,3375,3375,3375,1285
|