676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201300,377124340,11260,11260,11260,11260,504
|
|
20240110,201200,377124340,11260,11260,11260,11260,0
|
|
20240110,201100,377124340,11260,11260,11260,11260,0
|
|
20240110,201000,377124340,11260,11260,11260,11260,0
|
|
20240110,200900,377124340,11260,11260,11260,11260,0
|
|
20240110,200800,377124340,11260,11260,11260,11260,0
|
|
20240110,200700,377124340,11260,11260,11260,11260,0
|
|
20240110,200600,377124340,11260,11260,11260,11260,0
|
|
20240110,200500,377124340,11260,11260,11260,11260,0
|
|
20240110,200400,377124340,11260,11260,11260,11260,0
|
|
20240110,200300,377124340,11260,11260,11260,11260,0
|
|
20240110,200200,377124340,11260,11260,11260,11260,0
|
|
20240110,200100,377124340,11260,11260,11260,11260,0
|
|
20240110,200000,377124340,11260,11260,11260,11260,0
|
|
20240110,195900,377124340,11260,11260,11260,11260,0
|
|
20240110,195800,377124340,11260,11260,11260,11260,0
|
|
20240110,195700,377124340,11260,11260,11260,11260,0
|
|
20240110,195600,377124340,11260,11260,11260,11260,0
|
|
20240110,195500,377124340,11260,11260,11260,11260,0
|
|
20240110,195400,377124340,11260,11260,11260,11260,0
|
|
20240110,195300,377124340,11260,11260,11260,11260,0
|
|
20240110,195200,377124340,11260,11260,11260,11260,0
|
|
20240110,195100,377124340,11260,11260,11260,11260,0
|
|
20240110,195000,377124340,11260,11260,11260,11260,0
|
|
20240110,194900,377124340,11260,11260,11260,11260,0
|
|
20240110,194800,377124340,11260,11260,11260,11260,0
|
|
20240110,194700,377124340,11260,11260,11260,11260,0
|
|
20240110,194600,377124340,11260,11260,11260,11260,0
|
|
20240110,194500,377124340,11260,11260,11260,11260,0
|
|
20240110,194400,377124340,11260,11260,11260,11260,0
|
|
20240110,194300,377124340,11260,11260,11260,11260,504
|
|
20240110,194200,377124340,11260,11260,11260,11260,0
|
|
20240110,194100,377124340,11260,11260,11260,11260,0
|
|
20240110,194000,377124340,11260,11260,11260,11260,0
|
|
20240110,193900,377124340,11260,11260,11260,11260,0
|
|
20240110,193800,377124340,11260,11260,11260,11260,0
|
|
20240110,193700,377124340,11260,11260,11260,11260,0
|
|
20240110,193600,377124340,11260,11260,11260,11260,0
|
|
20240110,193500,377124340,11260,11260,11260,11260,0
|
|
20240110,193400,377124340,11260,11260,11260,11260,0
|
|
20240110,193300,377124340,11260,11260,11260,11260,0
|
|
20240110,193200,377124340,11260,11260,11260,11260,0
|
|
20240110,193100,377124340,11260,11260,11260,11260,0
|
|
20240110,193000,377124340,11260,11260,11260,11260,0
|
|
20240110,192900,377124340,11260,11260,11260,11260,0
|
|
20240110,192800,377124340,11260,11260,11260,11260,0
|
|
20240110,192700,377124340,11260,11260,11260,11260,0
|
|
20240110,192600,377124340,11260,11260,11260,11260,0
|
|
20240110,192500,377124340,11260,11260,11260,11260,0
|
|
20240110,192400,377124340,11260,11260,11260,11260,0
|
|
20240110,192300,377124340,11260,11260,11260,11260,0
|
|
20240110,192200,377124340,11260,11260,11260,11260,0
|
|
20240110,192100,377124340,11260,11260,11260,11260,0
|
|
20240110,192000,377124340,11260,11260,11260,11260,0
|
|
20240110,191900,377124340,11260,11260,11260,11260,0
|
|
20240110,191800,377124340,11260,11260,11260,11260,0
|
|
20240110,191700,377124340,11260,11260,11260,11260,0
|
|
20240110,191600,377124340,11260,11260,11260,11260,0
|
|
20240110,191500,377124340,11260,11260,11260,11260,0
|
|
20240110,191400,377124340,11260,11260,11260,11260,0
|
|
20240110,191300,377124340,11260,11260,11260,11260,504
|
|
20240110,191200,377124340,11260,11260,11260,11260,0
|
|
20240110,191100,377124340,11260,11260,11260,11260,0
|
|
20240110,191000,377124340,11260,11260,11260,11260,0
|
|
20240110,190900,377124340,11260,11260,11260,11260,0
|
|
20240110,190800,377124340,11260,11260,11260,11260,0
|
|
20240110,190700,377124340,11260,11260,11260,11260,0
|
|
20240110,190600,377124340,11260,11260,11260,11260,0
|
|
20240110,190500,377124340,11260,11260,11260,11260,0
|
|
20240110,190400,377124340,11260,11260,11260,11260,0
|
|
20240110,190300,377124340,11260,11260,11260,11260,0
|
|
20240110,190200,377124340,11260,11260,11260,11260,0
|
|
20240110,190100,377124340,11260,11260,11260,11260,0
|
|
20240110,190000,377124340,11260,11260,11260,11260,0
|
|
20240110,185900,377124340,11260,11260,11260,11260,0
|
|
20240110,185800,377124340,11260,11260,11260,11260,0
|
|
20240110,185700,377124340,11260,11260,11260,11260,0
|
|
20240110,185600,377124340,11260,11260,11260,11260,0
|
|
20240110,185500,377124340,11260,11260,11260,11260,0
|
|
20240110,185400,377124340,11260,11260,11260,11260,0
|
|
20240110,185300,377124340,11260,11260,11260,11260,0
|
|
20240110,185200,377124340,11260,11260,11260,11260,0
|
|
20240110,185100,377124340,11260,11260,11260,11260,0
|
|
20240110,185000,377124340,11260,11260,11260,11260,0
|
|
20240110,184900,377124340,11260,11260,11260,11260,0
|
|
20240110,184800,377124340,11260,11260,11260,11260,0
|
|
20240110,184700,377124340,11260,11260,11260,11260,0
|
|
20240110,184600,377124340,11260,11260,11260,11260,0
|
|
20240110,184500,377124340,11260,11260,11260,11260,0
|
|
20240110,184400,377124340,11260,11260,11260,11260,0
|
|
20240110,184300,377124340,11260,11260,11260,11260,504
|
|
20240110,184200,377124340,11260,11260,11260,11260,0
|
|
20240110,184100,377124340,11260,11260,11260,11260,0
|
|
20240110,184000,377124340,11260,11260,11260,11260,0
|
|
20240110,183900,377124340,11260,11260,11260,11260,0
|
|
20240110,183800,377124340,11260,11260,11260,11260,0
|
|
20240110,183700,377124340,11260,11260,11260,11260,0
|
|
20240110,183600,377124340,11260,11260,11260,11260,0
|
|
20240110,183500,377124340,11260,11260,11260,11260,0
|
|
20240110,183400,377124340,11260,11260,11260,11260,0
|
|
20240110,183300,377124340,11260,11260,11260,11260,0
|
|
20240110,183200,377124340,11260,11260,11260,11260,0
|
|
20240110,183100,377124340,11260,11260,11260,11260,0
|
|
20240110,183000,377124340,11260,11260,11260,11260,0
|
|
20240110,182900,377124340,11260,11260,11260,11260,0
|
|
20240110,182800,377124340,11260,11260,11260,11260,0
|
|
20240110,182700,377124340,11260,11260,11260,11260,0
|
|
20240110,182600,377124340,11260,11260,11260,11260,0
|
|
20240110,182500,377124340,11260,11260,11260,11260,0
|
|
20240110,182400,377124340,11260,11260,11260,11260,0
|
|
20240110,182300,377124340,11260,11260,11260,11260,0
|
|
20240110,182200,377124340,11260,11260,11260,11260,0
|
|
20240110,182100,377124340,11260,11260,11260,11260,0
|
|
20240110,182000,377124340,11260,11260,11260,11260,0
|
|
20240110,181900,377124340,11260,11260,11260,11260,0
|
|
20240110,181800,377124340,11260,11260,11260,11260,0
|
|
20240110,181700,377124340,11260,11260,11260,11260,0
|
|
20240110,181600,377124340,11260,11260,11260,11260,0
|
|
20240110,181500,377124340,11260,11260,11260,11260,0
|
|
20240110,181400,377124340,11260,11260,11260,11260,0
|
|
20240110,181300,377124340,11260,11260,11260,11260,504
|
|
20240110,181200,377124340,11260,11260,11260,11260,0
|
|
20240110,181100,377124340,11260,11260,11260,11260,0
|
|
20240110,181000,377124340,11260,11260,11260,11260,0
|
|
20240110,180900,377124340,11260,11260,11260,11260,0
|
|
20240110,180800,377124340,11260,11260,11260,11260,0
|
|
20240110,180700,377124340,11260,11260,11260,11260,0
|
|
20240110,180600,377124340,11260,11260,11260,11260,0
|
|
20240110,180500,377124340,11260,11260,11260,11260,0
|
|
20240110,180400,377124340,11260,11260,11260,11260,0
|
|
20240110,180300,377124340,11260,11260,11260,11260,0
|
|
20240110,180200,377124340,11260,11260,11260,11260,0
|
|
20240110,180100,377124340,11260,11260,11260,11260,0
|
|
20240110,180000,377124340,11260,11260,11260,11260,0
|
|
20240110,175900,377124340,11260,11260,11260,11260,0
|
|
20240110,175800,377124340,11260,11260,11260,11260,0
|
|
20240110,175700,377124340,11260,11260,11260,11260,0
|
|
20240110,175600,377124340,11260,11260,11260,11260,0
|
|
20240110,175500,377124340,11260,11260,11260,11260,0
|
|
20240110,175400,377124340,11260,11260,11260,11260,0
|
|
20240110,175300,377124340,11260,11260,11260,11260,0
|
|
20240110,175200,377124340,11260,11260,11260,11260,0
|
|
20240110,175100,377124340,11260,11260,11260,11260,0
|
|
20240110,175000,377124340,11260,11260,11260,11260,0
|
|
20240110,174900,377124340,11260,11260,11260,11260,0
|
|
20240110,174800,377124340,11260,11260,11260,11260,0
|
|
20240110,174700,377124340,11260,11260,11260,11260,0
|
|
20240110,174600,377124340,11260,11260,11260,11260,0
|
|
20240110,174500,377124340,11260,11260,11260,11260,0
|
|
20240110,174400,377124340,11260,11260,11260,11260,0
|
|
20240110,174300,377124340,11260,11260,11260,11260,504
|
|
20240110,174200,377124340,11260,11260,11260,11260,0
|
|
20240110,174100,377124340,11260,11260,11260,11260,0
|
|
20240110,174000,377124340,11260,11260,11260,11260,0
|
|
20240110,173900,377124340,11260,11260,11260,11260,0
|
|
20240110,173800,377124340,11260,11260,11260,11260,0
|
|
20240110,173700,377124340,11260,11260,11260,11260,0
|
|
20240110,173600,377124340,11260,11260,11260,11260,0
|
|
20240110,173500,377124340,11260,11260,11260,11260,0
|
|
20240110,173400,377124340,11260,11260,11260,11260,0
|
|
20240110,173300,377124340,11260,11260,11260,11260,0
|
|
20240110,173200,377124340,11260,11260,11260,11260,0
|
|
20240110,173100,377124340,11260,11260,11260,11260,0
|
|
20240110,173000,377124340,11260,11260,11260,11260,0
|
|
20240110,172900,377124340,11260,11260,11260,11260,0
|
|
20240110,172800,377124340,11260,11260,11260,11260,0
|
|
20240110,172700,377124340,11260,11260,11260,11260,0
|
|
20240110,172600,377124340,11260,11260,11260,11260,0
|
|
20240110,172500,377124340,11260,11260,11260,11260,0
|
|
20240110,172400,377124340,11260,11260,11260,11260,0
|
|
20240110,172300,377124340,11260,11260,11260,11260,0
|
|
20240110,172200,377124340,11260,11260,11260,11260,0
|
|
20240110,172100,377124340,11260,11260,11260,11260,0
|
|
20240110,172000,377124340,11260,11260,11260,11260,0
|
|
20240110,171900,377124340,11260,11260,11260,11260,0
|
|
20240110,171800,377124340,11260,11260,11260,11260,0
|
|
20240110,171700,377124340,11260,11260,11260,11260,0
|
|
20240110,171600,377124340,11260,11260,11260,11260,0
|
|
20240110,171500,377124340,11260,11260,11260,11260,0
|
|
20240110,171400,377124340,11260,11260,11260,11260,0
|
|
20240110,171300,377124340,11260,11260,11260,11260,504
|
|
20240110,171200,377124340,11260,11260,11260,11260,0
|
|
20240110,171100,377124340,11260,11260,11260,11260,0
|
|
20240110,171000,377124340,11260,11260,11260,11260,0
|
|
20240110,170900,377124340,11260,11260,11260,11260,0
|
|
20240110,170800,377124340,11260,11260,11260,11260,0
|
|
20240110,170700,377124340,11260,11260,11260,11260,0
|
|
20240110,170600,377124340,11260,11260,11260,11260,0
|
|
20240110,170500,377124340,11260,11260,11260,11260,0
|
|
20240110,170400,377124340,11260,11260,11260,11260,0
|
|
20240110,170300,377124340,11260,11260,11260,11260,0
|
|
20240110,170200,377124340,11260,11260,11260,11260,0
|
|
20240110,170100,377124340,11260,11260,11260,11260,0
|
|
20240110,170000,377124340,11260,11260,11260,11260,0
|
|
20240110,165900,377124340,11260,11260,11260,11260,0
|
|
20240110,165800,377124340,11260,11260,11260,11260,0
|
|
20240110,165700,377124340,11260,11260,11260,11260,0
|
|
20240110,165600,377124340,11260,11260,11260,11260,0
|
|
20240110,165500,377124340,11260,11260,11260,11260,0
|
|
20240110,165400,377124340,11260,11260,11260,11260,0
|
|
20240110,165300,377124340,11260,11260,11260,11260,0
|
|
20240110,165200,377124340,11260,11260,11260,11260,0
|
|
20240110,165100,377124340,11260,11260,11260,11260,0
|
|
20240110,165000,377124340,11260,11260,11260,11260,0
|
|
20240110,164900,377124340,11260,11260,11260,11260,0
|
|
20240110,164800,377124340,11260,11260,11260,11260,0
|
|
20240110,164700,377124340,11260,11260,11260,11260,0
|
|
20240110,164600,377124340,11260,11260,11260,11260,0
|
|
20240110,164500,377124340,11260,11260,11260,11260,0
|
|
20240110,164400,377124340,11260,11260,11260,11260,0
|
|
20240110,164300,377124340,11260,11260,11260,11260,504
|
|
20240110,164200,377124340,11260,11260,11260,11260,0
|
|
20240110,164100,377124340,11260,11260,11260,11260,0
|
|
20240110,164000,377124340,11260,11260,11260,11260,0
|
|
20240110,163900,377124340,11260,11260,11260,11260,0
|
|
20240110,163800,377124340,11260,11260,11260,11260,0
|
|
20240110,163700,377124340,11260,11260,11260,11260,0
|
|
20240110,163600,377124340,11260,11260,11260,11260,0
|
|
20240110,163500,377124340,11260,11260,11260,11260,0
|
|
20240110,163400,377124340,11260,11260,11260,11260,0
|
|
20240110,163300,377124340,11260,11260,11260,11260,0
|
|
20240110,163200,377124340,11260,11260,11260,11260,0
|
|
20240110,163100,377124340,11260,11260,11260,11260,0
|
|
20240110,163000,377124340,11260,11260,11260,11260,0
|
|
20240110,162900,377124340,11260,11260,11260,11260,0
|
|
20240110,162800,377124340,11260,11260,11260,11260,0
|
|
20240110,162700,377124340,11260,11260,11260,11260,0
|
|
20240110,162600,377124340,11260,11260,11260,11260,0
|
|
20240110,162500,377124340,11260,11260,11260,11260,0
|
|
20240110,162400,377124340,11260,11260,11260,11260,0
|
|
20240110,162300,377124340,11260,11260,11260,11260,0
|
|
20240110,162200,377124340,11260,11260,11260,11260,0
|
|
20240110,162100,377124340,11260,11260,11260,11260,0
|
|
20240110,162000,377124340,11260,11260,11260,11260,0
|
|
20240110,161900,377124340,11260,11260,11260,11260,0
|
|
20240110,161800,377124340,11260,11260,11260,11260,0
|
|
20240110,161700,377124340,11260,11260,11260,11260,0
|
|
20240110,161600,377124340,11260,11260,11260,11260,0
|
|
20240110,161500,377124340,11260,11260,11260,11260,0
|
|
20240110,161400,377124340,11260,11260,11260,11260,0
|
|
20240110,161300,377124340,11260,11260,11260,11260,504
|
|
20240110,161200,377124340,11260,11260,11260,11260,0
|
|
20240110,161100,377124340,11260,11260,11260,11260,0
|
|
20240110,161000,377124340,11260,11260,11260,11260,0
|
|
20240110,160900,377124340,11260,11260,11260,11260,0
|
|
20240110,160800,377124340,11260,11260,11260,11260,0
|
|
20240110,160700,377124340,11260,11260,11260,11260,0
|
|
20240110,160600,377124340,11260,11260,11260,11260,0
|
|
20240110,160500,377124340,11260,11260,11260,11260,0
|
|
20240110,160400,377124340,11260,11260,11260,11260,0
|
|
20240110,160300,377124340,11260,11260,11260,11260,0
|
|
20240110,160200,377124340,11260,11260,11260,11260,0
|
|
20240110,160100,377124340,11260,11260,11260,11260,0
|
|
20240110,160000,377124340,11260,11260,11260,11260,0
|
|
20240110,155900,377124340,11260,11260,11260,11260,0
|
|
20240110,155800,377124340,11260,11260,11260,11260,0
|
|
20240110,155700,377124340,11260,11260,11260,11260,0
|
|
20240110,155600,377124340,11260,11260,11260,11260,0
|
|
20240110,155500,377124340,11260,11260,11260,11260,0
|
|
20240110,155400,377124340,11260,11260,11260,11260,0
|
|
20240110,155300,377124340,11260,11260,11260,11260,0
|
|
20240110,155200,377124340,11260,11260,11260,11260,0
|
|
20240110,155100,377124340,11260,11260,11260,11260,0
|
|
20240110,155000,377124340,11260,11260,11260,11260,0
|
|
20240110,154900,377124340,11260,11260,11260,11260,0
|
|
20240110,154800,377124340,11260,11260,11260,11260,0
|
|
20240110,154700,377124340,11260,11260,11260,11260,0
|
|
20240110,154600,377124340,11260,11260,11260,11260,0
|
|
20240110,154500,377124340,11260,11260,11260,11260,0
|
|
20240110,154400,377124340,11260,11260,11260,11260,0
|
|
20240110,154300,377124340,11260,11260,11260,11260,504
|
|
20240110,154200,377124340,11260,11260,11260,11260,0
|
|
20240110,154100,377124340,11260,11260,11260,11260,0
|
|
20240110,154000,377124340,11260,11260,11260,11260,0
|
|
20240110,153900,377124340,11260,11260,11260,11260,0
|
|
20240110,153800,377124340,11260,11260,11260,11260,0
|
|
20240110,153700,377124340,11260,11260,11260,11260,0
|
|
20240110,153600,377124340,11260,11260,11260,11260,0
|
|
20240110,153500,377124340,11260,11260,11260,11260,0
|
|
20240110,153400,377124340,11260,11260,11260,11260,0
|
|
20240110,153300,377124340,11260,11260,11260,11260,0
|
|
20240110,153200,377124340,11260,11260,11260,11260,0
|
|
20240110,153100,377124340,11260,11260,11260,11260,0
|
|
20240110,153000,377124340,11260,11260,11260,11260,504
|
|
20240110,152900,371449300,11300,11300,11300,11300,0
|
|
20240110,152800,371449300,11300,11300,11300,11300,0
|
|
20240110,152700,371449300,11300,11300,11300,11300,0
|
|
20240110,152600,371449300,11300,11300,11300,11300,0
|
|
20240110,152500,371449300,11300,11300,11300,11300,0
|
|
20240110,152400,371449300,11300,11300,11300,11300,0
|
|
20240110,152300,371449300,11300,11300,11300,11300,0
|
|
20240110,152200,371449300,11300,11300,11300,11300,0
|
|
20240110,152100,371449300,11300,11300,11300,11300,0
|
|
20240110,152000,371449300,11300,11300,11300,11300,0
|
|
20240110,151900,371449300,11300,11270,11300,11270,101
|
|
20240110,151800,370311000,11300,11300,11300,11300,0
|
|
20240110,151700,370311000,11300,11280,11300,11260,89
|
|
20240110,151600,369307550,11280,11290,11290,11280,35
|
|
20240110,151500,368912530,11300,11300,11300,11300,0
|
|
20240110,151400,368912530,11300,11300,11300,11300,1
|
|
20240110,151300,368901230,11290,11310,11310,11290,310
|
|
20240110,151200,365401310,11290,11280,11290,11280,121
|
|
20240110,151100,364035360,11280,11280,11280,11280,0
|
|
20240110,151000,364035360,11280,11270,11280,11260,54
|
|
20240110,150900,363426740,11280,11280,11280,11280,7
|
|
20240110,150800,363347780,11290,11300,11300,11290,593
|
|
20240110,150700,356651810,11310,11310,11310,11310,0
|
|
20240110,150600,356651810,11310,11300,11310,11300,5
|
|
20240110,150500,356595300,11310,11310,11310,11310,104
|
|
20240110,150400,355419060,11310,11290,11310,11290,15
|
|
20240110,150300,355249690,11290,11280,11290,11280,2
|
|
20240110,150200,355227120,11270,11270,11290,11270,96
|
|
20240110,150100,354143720,11280,11270,11280,11260,55
|
|
20240110,150000,353523720,11270,11270,11290,11270,13
|
|
20240110,145900,353377190,11290,11290,11290,11290,0
|
|
20240110,145800,353377190,11290,11290,11290,11290,1
|
|
20240110,145700,353365900,11290,11290,11290,11290,0
|
|
20240110,145600,353365900,11290,11290,11290,11290,0
|
|
20240110,145500,353365900,11290,11280,11290,11280,2
|
|
20240110,145400,353343330,11290,11280,11290,11280,3
|
|
20240110,145300,353309480,11290,11280,11290,11280,5
|
|
20240110,145200,353253070,11280,11270,11280,11270,103
|
|
20240110,145100,352092220,11270,11270,11270,11260,11
|
|
20240110,145000,351968330,11270,11270,11280,11270,11
|
|
20240110,144900,351844350,11260,11290,11290,11260,208
|
|
20240110,144800,349498850,11290,11290,11290,11280,37
|
|
20240110,144700,349081140,11290,11280,11290,11280,17
|
|
20240110,144600,348889300,11280,11280,11290,11280,34
|
|
20240110,144500,348505770,11280,11280,11280,11270,211
|
|
20240110,144400,346127620,11280,11280,11280,11270,130
|
|
20240110,144300,344661310,11280,11320,11320,11280,80
|
|
20240110,144200,343758010,11330,11300,11330,11290,105
|
|
20240110,144100,342572430,11330,11330,11330,11330,1
|
|
20240110,144000,342561100,11300,11300,11300,11300,79
|
|
20240110,143900,341668400,11320,11320,11320,11320,2
|
|
20240110,143800,341645760,11350,11350,11350,11350,0
|
|
20240110,143700,341645760,11350,11350,11350,11350,0
|
|
20240110,143600,341645760,11350,11330,11350,11330,16
|
|
20240110,143500,341464290,11320,11320,11320,11320,87
|
|
20240110,143400,340479450,11320,11320,11320,11320,5
|
|
20240110,143300,340422850,11300,11300,11300,11300,0
|
|
20240110,143200,340422850,11300,11310,11310,11300,400
|
|
20240110,143100,335901170,11320,11320,11320,11320,0
|
|
20240110,143000,335901170,11320,11320,11320,11320,0
|
|
20240110,142900,335901170,11320,11320,11320,11320,8
|
|
20240110,142800,335810610,11320,11320,11320,11320,0
|
|
20240110,142700,335810610,11320,11320,11320,11320,0
|
|
20240110,142600,335810610,11320,11320,11320,11320,0
|
|
20240110,142500,335810610,11320,11320,11320,11320,0
|
|
20240110,142400,335810610,11320,11320,11320,11320,12
|
|
20240110,142300,335674770,11320,11320,11320,11320,88
|
|
20240110,142200,334678610,11320,11320,11320,11320,18
|
|
20240110,142100,334474850,11360,11360,11360,11360,1
|
|
20240110,142000,334463490,11320,11340,11340,11320,50
|
|
20240110,141900,333897280,11360,11360,11360,11360,0
|
|
20240110,141800,333897280,11360,11360,11360,11360,0
|
|
20240110,141700,333897280,11360,11360,11360,11360,0
|
|
20240110,141600,333897280,11360,11360,11360,11360,0
|
|
20240110,141500,333897280,11360,11330,11360,11330,186
|
|
20240110,141400,331788400,11360,11360,11360,11360,0
|
|
20240110,141300,331788400,11360,11360,11360,11360,0
|
|
20240110,141200,331788400,11360,11360,11360,11360,11
|
|
20240110,141100,331663440,11380,11380,11380,11380,0
|
|
20240110,141000,331663440,11380,11380,11380,11380,0
|
|
20240110,140900,331663440,11380,11380,11380,11380,0
|
|
20240110,140800,331663440,11380,11380,11380,11380,0
|
|
20240110,140700,331663440,11380,11370,11380,11370,301
|
|
20240110,140600,328238260,11350,11350,11350,11350,190
|
|
20240110,140500,326081760,11350,11350,11350,11350,1
|
|
20240110,140400,326070410,11320,11350,11350,11320,237
|
|
20240110,140300,323383460,11350,11350,11350,11350,8
|
|
20240110,140200,323292660,11350,11320,11350,11320,3
|
|
20240110,140100,323258670,11350,11350,11350,11350,0
|
|
20240110,140000,323258670,11350,11350,11350,11350,0
|
|
20240110,135900,323258670,11350,11340,11350,11340,91
|
|
20240110,135800,322226010,11340,11340,11340,11340,9
|
|
20240110,135700,322123950,11350,11350,11350,11350,0
|
|
20240110,135600,322123950,11350,11350,11350,11350,0
|
|
20240110,135500,322123950,11350,11350,11350,11350,0
|
|
20240110,135400,322123950,11350,11350,11350,11350,0
|
|
20240110,135300,322123950,11350,11340,11350,11340,3
|
|
20240110,135200,322089920,11340,11340,11340,11340,50
|
|
20240110,135100,321522920,11340,11340,11340,11340,1
|
|
20240110,135000,321511580,11340,11340,11340,11340,75
|
|
20240110,134900,320661080,11340,11320,11340,11320,22
|
|
20240110,134800,320412020,11320,11330,11330,11320,53
|
|
20240110,134700,319812000,11340,11330,11340,11330,5
|
|
20240110,134600,319755340,11330,11330,11330,11330,150
|
|
20240110,134500,318055840,11330,11330,11330,11330,0
|
|
20240110,134400,318055840,11330,11330,11330,11330,0
|
|
20240110,134300,318055840,11330,11330,11330,11330,3
|
|
20240110,134200,318021850,11330,11330,11330,11330,1
|
|
20240110,134100,318010520,11320,11320,11320,11320,0
|
|
20240110,134000,318010520,11320,11320,11320,11300,20
|
|
20240110,133900,317784200,11320,11320,11320,11320,0
|
|
20240110,133800,317784200,11320,11320,11320,11320,0
|
|
20240110,133700,317784200,11320,11320,11320,11320,0
|
|
20240110,133600,317784200,11320,11320,11320,11320,0
|
|
20240110,133500,317784200,11320,11320,11320,11320,0
|
|
20240110,133400,317784200,11320,11320,11320,11320,0
|
|
20240110,133300,317784200,11320,11320,11320,11320,0
|
|
20240110,133200,317784200,11320,11320,11320,11320,0
|
|
20240110,133100,317784200,11320,11320,11320,11320,0
|
|
20240110,133000,317784200,11320,11320,11320,11320,4
|
|
20240110,132900,317738920,11330,11330,11330,11330,0
|
|
20240110,132800,317738920,11330,11330,11330,11330,0
|
|
20240110,132700,317738920,11330,11330,11330,11330,0
|
|
20240110,132600,317738920,11330,11340,11340,11330,11
|
|
20240110,132500,317614190,11340,11340,11340,11340,1
|
|
20240110,132400,317602850,11270,11300,11300,11270,1005
|
|
20240110,132300,306265240,11340,11340,11340,11340,0
|
|
20240110,132200,306265240,11340,11340,11340,11340,0
|
|
20240110,132100,306265240,11340,11340,11340,11340,3
|
|
20240110,132000,306231220,11300,11300,11300,11300,0
|
|
20240110,131900,306231220,11300,11300,11300,11300,0
|
|
20240110,131800,306231220,11300,11300,11300,11300,0
|
|
20240110,131700,306231220,11300,11300,11300,11300,70
|
|
20240110,131600,305440220,11310,11310,11310,11310,0
|
|
20240110,131500,305440220,11310,11310,11310,11310,380
|
|
20240110,131400,301142420,11310,11310,11310,11310,0
|
|
20240110,131300,301142420,11310,11310,11310,11310,0
|
|
20240110,131200,301142420,11310,11310,11310,11310,0
|
|
20240110,131100,301142420,11310,11320,11320,11310,100
|
|
20240110,131000,300010640,11340,11340,11340,11340,1
|
|
20240110,130900,299999300,11320,11320,11320,11320,0
|
|
20240110,130800,299999300,11320,11320,11320,11320,5
|
|
20240110,130700,299942700,11320,11320,11320,11320,0
|
|
20240110,130600,299942700,11320,11320,11340,11320,150
|
|
20240110,130500,298244430,11340,11340,11340,11340,0
|
|
20240110,130400,298244430,11340,11340,11340,11340,0
|
|
20240110,130300,298244430,11340,11340,11340,11340,0
|
|
20240110,130200,298244430,11340,11340,11340,11340,1
|
|
20240110,130100,298233090,11320,11320,11320,11320,0
|
|
20240110,130000,298233090,11320,11310,11320,11310,59
|
|
20240110,125900,297565260,11310,11320,11320,11310,120
|
|
20240110,125800,296206870,11340,11340,11340,11340,0
|
|
20240110,125700,296206870,11340,11340,11340,11340,0
|
|
20240110,125600,296206870,11340,11340,11340,11340,1
|
|
20240110,125500,296195530,11320,11320,11320,11320,2
|
|
20240110,125400,296172890,11320,11320,11320,11320,0
|
|
20240110,125300,296172890,11320,11340,11350,11320,60
|
|
20240110,125200,295492330,11350,11340,11350,11340,3
|
|
20240110,125100,295458290,11320,11320,11320,11320,50
|
|
20240110,125000,294892290,11350,11370,11380,11350,378
|
|
20240110,124900,290600830,11350,11360,11360,11350,13
|
|
20240110,124800,290453270,11380,11350,11380,11350,121
|
|
20240110,124700,289079890,11350,11350,11350,11350,1
|
|
20240110,124600,289068540,11380,11380,11380,11380,0
|
|
20240110,124500,289068540,11380,11380,11380,11380,1
|
|
20240110,124400,289057160,11350,11350,11350,11350,300
|
|
20240110,124300,285652160,11380,11380,11380,11380,0
|
|
20240110,124200,285652160,11380,11380,11380,11380,0
|
|
20240110,124100,285652160,11380,11380,11380,11380,0
|
|
20240110,124000,285652160,11380,11350,11380,11350,282
|
|
20240110,123900,282451410,11360,11360,11360,11360,4
|
|
20240110,123800,282405970,11400,11400,11400,11400,0
|
|
20240110,123700,282405970,11400,11400,11400,11400,0
|
|
20240110,123600,282405970,11400,11400,11400,11400,0
|
|
20240110,123500,282405970,11400,11370,11400,11370,2
|
|
20240110,123400,282383200,11370,11360,11370,11360,4
|
|
20240110,123300,282337740,11360,11350,11360,11350,36
|
|
20240110,123200,281928950,11360,11360,11360,11360,125
|
|
20240110,123100,280508950,11370,11370,11370,11370,0
|
|
20240110,123000,280508950,11370,11370,11370,11370,0
|
|
20240110,122900,280508950,11370,11370,11370,11370,1
|
|
20240110,122800,280497580,11370,11370,11370,11370,1
|
|
20240110,122700,280486210,11360,11360,11360,11360,71
|
|
20240110,122600,279679650,11370,11370,11370,11370,0
|
|
20240110,122500,279679650,11370,11370,11370,11370,1
|
|
20240110,122400,279668280,11370,11370,11370,11370,0
|
|
20240110,122300,279668280,11370,11360,11370,11360,10
|
|
20240110,122200,279554620,11370,11370,11370,11370,0
|
|
20240110,122100,279554620,11370,11360,11370,11360,374
|
|
20240110,122000,275302250,11360,11370,11370,11360,172
|
|
20240110,121900,273346720,11380,11380,11380,11380,40
|
|
20240110,121800,272891520,11380,11380,11380,11380,0
|
|
20240110,121700,272891520,11380,11380,11380,11380,0
|
|
20240110,121600,272891520,11380,11410,11410,11380,259
|
|
20240110,121500,269938870,11410,11410,11410,11410,140
|
|
20240110,121400,268341470,11410,11410,11410,11410,0
|
|
20240110,121300,268341470,11410,11410,11410,11410,59
|
|
20240110,121200,267668280,11440,11440,11440,11440,0
|
|
20240110,121100,267668280,11440,11420,11440,11400,971
|
|
20240110,121000,256593960,11450,11430,11450,11420,416
|
|
20240110,120900,251834800,11450,11470,11470,11450,2
|
|
20240110,120800,251811880,11470,11470,11470,11470,22
|
|
20240110,120700,251559540,11430,11460,11480,11430,330
|
|
20240110,120600,247775520,11450,11430,11460,11430,1792
|
|
20240110,120500,227267190,11420,11360,11420,11360,1108
|
|
20240110,120400,214642770,11370,11370,11370,11370,148
|
|
20240110,120300,212960010,11370,11370,11370,11370,0
|
|
20240110,120200,212960010,11370,11350,11370,11340,800
|
|
20240110,120100,203868380,11340,11310,11340,11310,368
|
|
20240110,120000,199696870,11320,11320,11320,11320,96
|
|
20240110,115900,198610150,11320,11310,11320,11310,66
|
|
20240110,115800,197863470,11300,11300,11300,11300,161
|
|
20240110,115700,196044170,11300,11300,11300,11300,0
|
|
20240110,115600,196044170,11300,11300,11300,11300,1
|
|
20240110,115500,196032870,11300,11300,11300,11300,0
|
|
20240110,115400,196032870,11300,11300,11300,11300,0
|
|
20240110,115300,196032870,11300,11300,11300,11300,0
|
|
20240110,115200,196032870,11300,11300,11300,11300,0
|
|
20240110,115100,196032870,11300,11300,11300,11300,0
|
|
20240110,115000,196032870,11300,11300,11300,11300,38
|
|
20240110,114900,195603470,11300,11300,11300,11300,158
|
|
20240110,114800,193818070,11310,11310,11310,11310,0
|
|
20240110,114700,193818070,11310,11310,11310,11310,0
|
|
20240110,114600,193818070,11310,11310,11310,11310,0
|
|
20240110,114500,193818070,11310,11310,11310,11310,10
|
|
20240110,114400,193704970,11310,11300,11310,11300,101
|
|
20240110,114300,192563660,11310,11310,11310,11310,74
|
|
20240110,114200,191726720,11310,11310,11310,11310,0
|
|
20240110,114100,191726720,11310,11310,11310,11310,1
|
|
20240110,114000,191715410,11310,11310,11310,11310,1
|
|
20240110,113900,191704100,11280,11280,11280,11280,2
|
|
20240110,113800,191681540,11310,11310,11310,11310,0
|
|
20240110,113700,191681540,11310,11310,11310,11310,0
|
|
20240110,113600,191681540,11310,11310,11310,11310,0
|
|
20240110,113500,191681540,11310,11310,11310,11310,0
|
|
20240110,113400,191681540,11310,11310,11310,11310,2
|
|
20240110,113300,191658920,11310,11310,11310,11310,17
|
|
20240110,113200,191466650,11310,11310,11310,11310,0
|
|
20240110,113100,191466650,11310,11310,11310,11310,44
|
|
20240110,113000,190969010,11310,11310,11310,11310,0
|
|
20240110,112900,190969010,11310,11310,11310,11310,0
|
|
20240110,112800,190969010,11310,11310,11310,11310,0
|
|
20240110,112700,190969010,11310,11310,11310,11310,0
|
|
20240110,112600,190969010,11310,11310,11310,11310,1
|
|
20240110,112500,190957700,11270,11270,11270,11270,50
|
|
20240110,112400,190394200,11310,11310,11310,11310,0
|
|
20240110,112300,190394200,11310,11310,11310,11310,0
|
|
20240110,112200,190394200,11310,11310,11310,11310,0
|
|
20240110,112100,190394200,11310,11310,11310,11310,0
|
|
20240110,112000,190394200,11310,11310,11310,11310,0
|
|
20240110,111900,190394200,11310,11310,11310,11310,0
|
|
20240110,111800,190394200,11310,11310,11310,11310,0
|
|
20240110,111700,190394200,11310,11310,11310,11310,0
|
|
20240110,111600,190394200,11310,11310,11310,11310,0
|
|
20240110,111500,190394200,11310,11310,11310,11310,0
|
|
20240110,111400,190394200,11310,11310,11310,11310,0
|
|
20240110,111300,190394200,11310,11310,11310,11310,0
|
|
20240110,111200,190394200,11310,11310,11310,11310,0
|
|
20240110,111100,190394200,11310,11310,11310,11310,0
|
|
20240110,111000,190394200,11310,11310,11310,11310,0
|
|
20240110,110900,190394200,11310,11310,11310,11310,0
|
|
20240110,110800,190394200,11310,11310,11310,11300,349
|
|
20240110,110700,186450380,11300,11300,11300,11300,50
|
|
20240110,110600,185885380,11300,11300,11300,11300,50
|
|
20240110,110500,185320380,11300,11300,11300,11300,0
|
|
20240110,110400,185320380,11300,11300,11300,11300,27
|
|
20240110,110300,185015280,11300,11300,11300,11300,0
|
|
20240110,110200,185015280,11300,11300,11300,11300,0
|
|
20240110,110100,185015280,11300,11300,11300,11300,21
|
|
20240110,110000,184777980,11300,11300,11300,11300,100
|
|
20240110,105900,183647980,11330,11330,11330,11330,0
|
|
20240110,105800,183647980,11330,11330,11330,11330,0
|
|
20240110,105700,183647980,11330,11330,11330,11330,0
|
|
20240110,105600,183647980,11330,11330,11330,11330,0
|
|
20240110,105500,183647980,11330,11330,11330,11330,0
|
|
20240110,105400,183647980,11330,11330,11330,11330,0
|
|
20240110,105300,183647980,11330,11330,11330,11330,0
|
|
20240110,105200,183647980,11330,11330,11330,11330,5
|
|
20240110,105100,183591330,11330,11330,11330,11330,1
|
|
20240110,105000,183580000,11320,11320,11320,11320,1
|
|
20240110,104900,183568680,11300,11300,11300,11300,0
|
|
20240110,104800,183568680,11300,11300,11300,11300,52
|
|
20240110,104700,182981080,11300,11300,11300,11300,10
|
|
20240110,104600,182868080,11300,11300,11300,11300,64
|
|
20240110,104500,182144880,11280,11280,11280,11280,10
|
|
20240110,104400,182032080,11290,11290,11290,11290,0
|
|
20240110,104300,182032080,11290,11290,11290,11290,10
|
|
20240110,104200,181919180,11300,11300,11300,11300,0
|
|
20240110,104100,181919180,11300,11300,11300,11300,0
|
|
20240110,104000,181919180,11300,11300,11300,11300,0
|
|
20240110,103900,181919180,11300,11300,11300,11300,0
|
|
20240110,103800,181919180,11300,11240,11300,11240,161
|
|
20240110,103700,180105730,11200,11200,11200,11200,6
|
|
20240110,103600,180038530,11240,11220,11240,11220,137
|
|
20240110,103500,178499410,11200,11200,11200,11200,48
|
|
20240110,103400,177961810,11200,11200,11200,11200,0
|
|
20240110,103300,177961810,11200,11170,11200,11170,3
|
|
20240110,103200,177928270,11170,11170,11170,11170,46
|
|
20240110,103100,177414450,11200,11200,11200,11200,0
|
|
20240110,103000,177414450,11200,11200,11200,11200,0
|
|
20240110,102900,177414450,11200,11200,11200,11200,0
|
|
20240110,102800,177414450,11200,11200,11200,11200,1
|
|
20240110,102700,177403250,11150,11150,11150,11150,0
|
|
20240110,102600,177403250,11150,11150,11150,11150,4
|
|
20240110,102500,177358650,11200,11200,11200,11200,0
|
|
20240110,102400,177358650,11200,11200,11200,11200,50
|
|
20240110,102300,176798650,11150,11150,11150,11150,0
|
|
20240110,102200,176798650,11150,11150,11150,11150,93
|
|
20240110,102100,175761700,11160,11160,11160,11160,0
|
|
20240110,102000,175761700,11160,11160,11160,11160,90
|
|
20240110,101900,174757300,11160,11160,11160,11160,100
|
|
20240110,101800,173641300,11160,11160,11160,11160,0
|
|
20240110,101700,173641300,11160,11160,11160,11160,0
|
|
20240110,101600,173641300,11160,11160,11160,11160,0
|
|
20240110,101500,173641300,11160,11170,11170,11160,200
|
|
20240110,101400,171408640,11170,11180,11180,11170,15
|
|
20240110,101300,171241080,11230,11230,11230,11230,0
|
|
20240110,101200,171241080,11230,11230,11230,11230,0
|
|
20240110,101100,171241080,11230,11230,11230,11230,1
|
|
20240110,101000,171229850,11160,11160,11160,11160,0
|
|
20240110,100900,171229850,11160,11160,11160,11160,0
|
|
20240110,100800,171229850,11160,11190,11190,11160,428
|
|
20240110,100700,166449520,11190,11190,11190,11190,0
|
|
20240110,100600,166449520,11190,11190,11190,11190,200
|
|
20240110,100500,164211520,11200,11200,11200,11200,0
|
|
20240110,100400,164211520,11200,11200,11200,11200,128
|
|
20240110,100300,162777920,11220,11210,11220,11210,116
|
|
20240110,100200,161477510,11220,11220,11220,11220,2
|
|
20240110,100100,161455070,11210,11220,11220,11210,129
|
|
20240110,100000,160007930,11220,11220,11220,11220,7
|
|
20240110,095900,159929390,11220,11220,11220,11220,0
|
|
20240110,095800,159929390,11220,11210,11220,11200,267
|
|
20240110,095700,156938020,11210,11210,11210,11210,0
|
|
20240110,095600,156938020,11210,11210,11210,11210,6
|
|
20240110,095500,156870760,11200,11200,11200,11200,52
|
|
20240110,095400,156288360,11230,11230,11230,11230,1
|
|
20240110,095300,156277130,11180,11180,11180,11180,0
|
|
20240110,095200,156277130,11180,11180,11180,11180,0
|
|
20240110,095100,156277130,11180,11180,11180,11180,1
|
|
20240110,095000,156265950,11230,11230,11230,11230,1
|
|
20240110,094900,156254720,11180,11180,11180,11180,6
|
|
20240110,094800,156187640,11180,11230,11230,11180,15
|
|
20240110,094700,156019690,11230,11230,11230,11230,24
|
|
20240110,094600,155750170,11240,11240,11240,11240,0
|
|
20240110,094500,155750170,11240,11240,11240,11240,0
|
|
20240110,094400,155750170,11240,11240,11240,11240,0
|
|
20240110,094300,155750170,11240,11240,11240,11240,0
|
|
20240110,094200,155750170,11240,11240,11240,11240,0
|
|
20240110,094100,155750170,11240,11240,11240,11240,1
|
|
20240110,094000,155738930,11180,11180,11180,11180,2
|
|
20240110,093900,155716570,11240,11240,11240,11240,2
|
|
20240110,093800,155694090,11240,11190,11240,11190,455
|
|
20240110,093700,150594790,11190,11180,11190,11180,101
|
|
20240110,093600,149465080,11130,11130,11130,11130,0
|
|
20240110,093500,149465080,11130,11140,11140,11130,300
|
|
20240110,093400,146125890,11140,11180,11180,11140,2
|
|
20240110,093300,146103570,11120,11180,11180,11120,101
|
|
20240110,093200,144980140,11130,11180,11180,11130,81
|
|
20240110,093100,144078260,11190,11180,11190,11180,4
|
|
20240110,093000,144033530,11190,11120,11190,11120,321
|
|
20240110,092900,140462540,11120,11100,11120,11100,118
|
|
20240110,092800,139152630,11100,11210,11210,11100,2731
|
|
20240110,092700,108630190,11220,11220,11220,11220,80
|
|
20240110,092600,107732590,11220,11230,11230,11220,101
|
|
20240110,092500,106599320,11230,11230,11230,11220,50
|
|
20240110,092400,106038220,11230,11230,11230,11230,3
|
|
20240110,092300,106004530,11210,11210,11210,11210,0
|
|
20240110,092200,106004530,11210,11210,11210,11210,0
|
|
20240110,092100,106004530,11210,11250,11260,11210,1227
|
|
20240110,092000,92224180,11250,11250,11250,11250,5
|
|
20240110,091900,92167930,11260,11230,11260,11230,11
|
|
20240110,091800,92044370,11220,11220,11220,11220,1
|
|
20240110,091700,92033150,11220,11220,11220,11220,200
|
|
20240110,091600,89789150,11220,11270,11270,11220,2
|
|
20240110,091500,89766660,11220,11220,11220,11220,411
|
|
20240110,091400,85155240,11220,11220,11220,11220,27
|
|
20240110,091300,84852300,11280,11270,11280,11270,501
|
|
20240110,091200,79206020,11270,11290,11290,11270,1792
|
|
20240110,091100,58984400,11290,11300,11300,11290,117
|
|
20240110,091000,57663310,11300,11310,11310,11300,108
|
|
20240110,090900,56442160,11300,11300,11300,11300,0
|
|
20240110,090800,56442160,11300,11300,11300,11300,3
|
|
20240110,090700,56408260,11290,11290,11290,11290,7
|
|
20240110,090600,56329230,11280,11290,11290,11280,45
|
|
20240110,090500,55821620,11280,11280,11280,11280,1
|
|
20240110,090400,55810340,11280,11280,11280,11280,42
|
|
20240110,090300,55336580,11330,11280,11330,11280,8
|
|
20240110,090200,55246040,11280,11360,11370,11230,3324
|
|
20240110,090100,17712550,11360,11350,11360,11350,342
|
|
20240110,090000,13828440,11350,11340,11350,11310,1219
|