590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184700,61069720,8150,8150,8150,8150,80
|
|
20240104,184600,61069720,8150,8150,8150,8150,0
|
|
20240104,184500,61069720,8150,8150,8150,8150,0
|
|
20240104,184400,61069720,8150,8150,8150,8150,0
|
|
20240104,184300,61069720,8150,8150,8150,8150,0
|
|
20240104,184200,61069720,8150,8150,8150,8150,0
|
|
20240104,184100,61069720,8150,8150,8150,8150,0
|
|
20240104,184000,61069720,8150,8150,8150,8150,0
|
|
20240104,183900,61069720,8150,8150,8150,8150,0
|
|
20240104,183800,61069720,8150,8150,8150,8150,0
|
|
20240104,183700,61069720,8150,8150,8150,8150,0
|
|
20240104,183600,61069720,8150,8150,8150,8150,0
|
|
20240104,183500,61069720,8150,8150,8150,8150,0
|
|
20240104,183400,61069720,8150,8150,8150,8150,0
|
|
20240104,183300,61069720,8150,8150,8150,8150,0
|
|
20240104,183200,61069720,8150,8150,8150,8150,0
|
|
20240104,183100,61069720,8150,8150,8150,8150,0
|
|
20240104,183000,61069720,8150,8150,8150,8150,0
|
|
20240104,182900,61069720,8150,8150,8150,8150,0
|
|
20240104,182800,61069720,8150,8150,8150,8150,0
|
|
20240104,182700,61069720,8150,8150,8150,8150,0
|
|
20240104,182600,61069720,8150,8150,8150,8150,0
|
|
20240104,182500,61069720,8150,8150,8150,8150,0
|
|
20240104,182400,61069720,8150,8150,8150,8150,0
|
|
20240104,182300,61069720,8150,8150,8150,8150,0
|
|
20240104,182200,61069720,8150,8150,8150,8150,0
|
|
20240104,182100,61069720,8150,8150,8150,8150,0
|
|
20240104,182000,61069720,8150,8150,8150,8150,0
|
|
20240104,181900,61069720,8150,8150,8150,8150,0
|
|
20240104,181800,61069720,8150,8150,8150,8150,0
|
|
20240104,181700,61069720,8150,8150,8150,8150,80
|
|
20240104,181600,61069720,8150,8150,8150,8150,0
|
|
20240104,181500,61069720,8150,8150,8150,8150,0
|
|
20240104,181400,61069720,8150,8150,8150,8150,0
|
|
20240104,181300,61069720,8150,8150,8150,8150,0
|
|
20240104,181200,61069720,8150,8150,8150,8150,0
|
|
20240104,181100,61069720,8150,8150,8150,8150,0
|
|
20240104,181000,61069720,8150,8150,8150,8150,0
|
|
20240104,180900,61069720,8150,8150,8150,8150,0
|
|
20240104,180800,61069720,8150,8150,8150,8150,0
|
|
20240104,180700,61069720,8150,8150,8150,8150,0
|
|
20240104,180600,61069720,8150,8150,8150,8150,0
|
|
20240104,180500,61069720,8150,8150,8150,8150,0
|
|
20240104,180400,61069720,8150,8150,8150,8150,0
|
|
20240104,180300,61069720,8150,8150,8150,8150,0
|
|
20240104,180200,61069720,8150,8150,8150,8150,0
|
|
20240104,180100,61069720,8150,8150,8150,8150,0
|
|
20240104,180000,61069720,8150,8150,8150,8150,0
|
|
20240104,175900,61069720,8150,8150,8150,8150,0
|
|
20240104,175800,61069720,8150,8150,8150,8150,0
|
|
20240104,175700,61069720,8150,8150,8150,8150,0
|
|
20240104,175600,61069720,8150,8150,8150,8150,0
|
|
20240104,175500,61069720,8150,8150,8150,8150,0
|
|
20240104,175400,61069720,8150,8150,8150,8150,0
|
|
20240104,175300,61069720,8150,8150,8150,8150,0
|
|
20240104,175200,61069720,8150,8150,8150,8150,0
|
|
20240104,175100,61069720,8150,8150,8150,8150,0
|
|
20240104,175000,61069720,8150,8150,8150,8150,0
|
|
20240104,174900,61069720,8150,8150,8150,8150,0
|
|
20240104,174800,61069720,8150,8150,8150,8150,0
|
|
20240104,174700,61069720,8150,8150,8150,8150,80
|
|
20240104,174600,61069720,8150,8150,8150,8150,0
|
|
20240104,174500,61069720,8150,8150,8150,8150,0
|
|
20240104,174400,61069720,8150,8150,8150,8150,0
|
|
20240104,174300,61069720,8150,8150,8150,8150,0
|
|
20240104,174200,61069720,8150,8150,8150,8150,0
|
|
20240104,174100,61069720,8150,8150,8150,8150,0
|
|
20240104,174000,61069720,8150,8150,8150,8150,0
|
|
20240104,173900,61069720,8150,8150,8150,8150,0
|
|
20240104,173800,61069720,8150,8150,8150,8150,0
|
|
20240104,173700,61069720,8150,8150,8150,8150,0
|
|
20240104,173600,61069720,8150,8150,8150,8150,0
|
|
20240104,173500,61069720,8150,8150,8150,8150,0
|
|
20240104,173400,61069720,8150,8150,8150,8150,0
|
|
20240104,173300,61069720,8150,8150,8150,8150,0
|
|
20240104,173200,61069720,8150,8150,8150,8150,0
|
|
20240104,173100,61069720,8150,8150,8150,8150,0
|
|
20240104,173000,61069720,8150,8150,8150,8150,0
|
|
20240104,172900,61069720,8150,8150,8150,8150,0
|
|
20240104,172800,61069720,8150,8150,8150,8150,0
|
|
20240104,172700,61069720,8150,8150,8150,8150,0
|
|
20240104,172600,61069720,8150,8150,8150,8150,0
|
|
20240104,172500,61069720,8150,8150,8150,8150,0
|
|
20240104,172400,61069720,8150,8150,8150,8150,0
|
|
20240104,172300,61069720,8150,8150,8150,8150,0
|
|
20240104,172200,61069720,8150,8150,8150,8150,0
|
|
20240104,172100,61069720,8150,8150,8150,8150,0
|
|
20240104,172000,61069720,8150,8150,8150,8150,0
|
|
20240104,171900,61069720,8150,8150,8150,8150,0
|
|
20240104,171800,61069720,8150,8150,8150,8150,0
|
|
20240104,171700,61069720,8150,8150,8150,8150,80
|
|
20240104,171600,61069720,8150,8150,8150,8150,0
|
|
20240104,171500,61069720,8150,8150,8150,8150,0
|
|
20240104,171400,61069720,8150,8150,8150,8150,0
|
|
20240104,171300,61069720,8150,8150,8150,8150,0
|
|
20240104,171200,61069720,8150,8150,8150,8150,0
|
|
20240104,171100,61069720,8150,8150,8150,8150,0
|
|
20240104,171000,61069720,8150,8150,8150,8150,0
|
|
20240104,170900,61069720,8150,8150,8150,8150,0
|
|
20240104,170800,61069720,8150,8150,8150,8150,0
|
|
20240104,170700,61069720,8150,8150,8150,8150,0
|
|
20240104,170600,61069720,8150,8150,8150,8150,0
|
|
20240104,170500,61069720,8150,8150,8150,8150,0
|
|
20240104,170400,61069720,8150,8150,8150,8150,0
|
|
20240104,170300,61069720,8150,8150,8150,8150,0
|
|
20240104,170200,61069720,8150,8150,8150,8150,0
|
|
20240104,170100,61069720,8150,8150,8150,8150,0
|
|
20240104,170000,61069720,8150,8150,8150,8150,0
|
|
20240104,165900,61069720,8150,8150,8150,8150,0
|
|
20240104,165800,61069720,8150,8150,8150,8150,0
|
|
20240104,165700,61069720,8150,8150,8150,8150,0
|
|
20240104,165600,61069720,8150,8150,8150,8150,0
|
|
20240104,165500,61069720,8150,8150,8150,8150,0
|
|
20240104,165400,61069720,8150,8150,8150,8150,0
|
|
20240104,165300,61069720,8150,8150,8150,8150,0
|
|
20240104,165200,61069720,8150,8150,8150,8150,0
|
|
20240104,165100,61069720,8150,8150,8150,8150,0
|
|
20240104,165000,61069720,8150,8150,8150,8150,0
|
|
20240104,164900,61069720,8150,8150,8150,8150,0
|
|
20240104,164800,61069720,8150,8150,8150,8150,0
|
|
20240104,164700,61069720,8150,8150,8150,8150,80
|
|
20240104,164600,61069720,8150,8150,8150,8150,0
|
|
20240104,164500,61069720,8150,8150,8150,8150,0
|
|
20240104,164400,61069720,8150,8150,8150,8150,0
|
|
20240104,164300,61069720,8150,8150,8150,8150,0
|
|
20240104,164200,61069720,8150,8150,8150,8150,0
|
|
20240104,164100,61069720,8150,8150,8150,8150,0
|
|
20240104,164000,61069720,8150,8150,8150,8150,0
|
|
20240104,163900,61069720,8150,8150,8150,8150,0
|
|
20240104,163800,61069720,8150,8150,8150,8150,0
|
|
20240104,163700,61069720,8150,8150,8150,8150,0
|
|
20240104,163600,61069720,8150,8150,8150,8150,0
|
|
20240104,163500,61069720,8150,8150,8150,8150,0
|
|
20240104,163400,61069720,8150,8150,8150,8150,0
|
|
20240104,163300,61069720,8150,8150,8150,8150,0
|
|
20240104,163200,61069720,8150,8150,8150,8150,0
|
|
20240104,163100,61069720,8150,8150,8150,8150,0
|
|
20240104,163000,61069720,8150,8150,8150,8150,0
|
|
20240104,162900,61069720,8150,8150,8150,8150,0
|
|
20240104,162800,61069720,8150,8150,8150,8150,0
|
|
20240104,162700,61069720,8150,8150,8150,8150,0
|
|
20240104,162600,61069720,8150,8150,8150,8150,0
|
|
20240104,162500,61069720,8150,8150,8150,8150,0
|
|
20240104,162400,61069720,8150,8150,8150,8150,0
|
|
20240104,162300,61069720,8150,8150,8150,8150,0
|
|
20240104,162200,61069720,8150,8150,8150,8150,0
|
|
20240104,162100,61069720,8150,8150,8150,8150,0
|
|
20240104,162000,61069720,8150,8150,8150,8150,0
|
|
20240104,161900,61069720,8150,8150,8150,8150,0
|
|
20240104,161800,61069720,8150,8150,8150,8150,0
|
|
20240104,161700,61069720,8150,8150,8150,8150,80
|
|
20240104,161600,61069720,8150,8150,8150,8150,0
|
|
20240104,161500,61069720,8150,8150,8150,8150,0
|
|
20240104,161400,61069720,8150,8150,8150,8150,0
|
|
20240104,161300,61069720,8150,8150,8150,8150,0
|
|
20240104,161200,61069720,8150,8150,8150,8150,0
|
|
20240104,161100,61069720,8150,8150,8150,8150,0
|
|
20240104,161000,61069720,8150,8150,8150,8150,0
|
|
20240104,160900,61069720,8150,8150,8150,8150,0
|
|
20240104,160800,61069720,8150,8150,8150,8150,0
|
|
20240104,160700,61069720,8150,8150,8150,8150,0
|
|
20240104,160600,61069720,8150,8150,8150,8150,0
|
|
20240104,160500,61069720,8150,8150,8150,8150,0
|
|
20240104,160400,61069720,8150,8150,8150,8150,0
|
|
20240104,160300,61069720,8150,8150,8150,8150,0
|
|
20240104,160200,61069720,8150,8150,8150,8150,0
|
|
20240104,160100,61069720,8150,8150,8150,8150,0
|
|
20240104,160000,61069720,8150,8150,8150,8150,0
|
|
20240104,155900,61069720,8150,8150,8150,8150,0
|
|
20240104,155800,61069720,8150,8150,8150,8150,0
|
|
20240104,155700,61069720,8150,8150,8150,8150,0
|
|
20240104,155600,61069720,8150,8150,8150,8150,0
|
|
20240104,155500,61069720,8150,8150,8150,8150,0
|
|
20240104,155400,61069720,8150,8150,8150,8150,0
|
|
20240104,155300,61069720,8150,8150,8150,8150,0
|
|
20240104,155200,61069720,8150,8150,8150,8150,0
|
|
20240104,155100,61069720,8150,8150,8150,8150,0
|
|
20240104,155000,61069720,8150,8150,8150,8150,0
|
|
20240104,154900,61069720,8150,8150,8150,8150,0
|
|
20240104,154800,61069720,8150,8150,8150,8150,0
|
|
20240104,154700,61069720,8150,8150,8150,8150,80
|
|
20240104,154600,61069720,8150,8150,8150,8150,0
|
|
20240104,154500,61069720,8150,8150,8150,8150,0
|
|
20240104,154400,61069720,8150,8150,8150,8150,0
|
|
20240104,154300,61069720,8150,8150,8150,8150,0
|
|
20240104,154200,61069720,8150,8150,8150,8150,0
|
|
20240104,154100,61069720,8150,8150,8150,8150,0
|
|
20240104,154000,61069720,8150,8150,8150,8150,0
|
|
20240104,153900,61069720,8150,8150,8150,8150,0
|
|
20240104,153800,61069720,8150,8150,8150,8150,0
|
|
20240104,153700,61069720,8150,8150,8150,8150,0
|
|
20240104,153600,61069720,8150,8150,8150,8150,0
|
|
20240104,153500,61069720,8150,8150,8150,8150,0
|
|
20240104,153400,61069720,8150,8150,8150,8150,0
|
|
20240104,153300,61069720,8150,8150,8150,8150,0
|
|
20240104,153200,61069720,8150,8150,8150,8150,0
|
|
20240104,153100,61069720,8150,8150,8150,8150,0
|
|
20240104,153000,61069720,8150,8150,8150,8150,80
|
|
20240104,152900,60417720,8140,8140,8140,8140,0
|
|
20240104,152800,60417720,8140,8140,8140,8140,0
|
|
20240104,152700,60417720,8140,8140,8140,8140,0
|
|
20240104,152600,60417720,8140,8140,8140,8140,0
|
|
20240104,152500,60417720,8140,8140,8140,8140,0
|
|
20240104,152400,60417720,8140,8140,8140,8140,0
|
|
20240104,152300,60417720,8140,8140,8140,8140,0
|
|
20240104,152200,60417720,8140,8140,8140,8140,0
|
|
20240104,152100,60417720,8140,8140,8140,8140,0
|
|
20240104,152000,60417720,8140,8140,8140,8140,0
|
|
20240104,151900,60417720,8140,8130,8140,8130,50
|
|
20240104,151800,60010740,8100,8100,8100,8100,46
|
|
20240104,151700,59638140,8140,8140,8140,8140,0
|
|
20240104,151600,59638140,8140,8140,8140,8140,0
|
|
20240104,151500,59638140,8140,8140,8140,8140,0
|
|
20240104,151400,59638140,8140,8140,8140,8140,0
|
|
20240104,151300,59638140,8140,8130,8140,8130,10
|
|
20240104,151200,59556810,8140,8140,8140,8140,0
|
|
20240104,151100,59556810,8140,8140,8140,8140,0
|
|
20240104,151000,59556810,8140,8140,8140,8140,0
|
|
20240104,150900,59556810,8140,8140,8140,8140,0
|
|
20240104,150800,59556810,8140,8130,8140,8130,12
|
|
20240104,150700,59459170,8130,8030,8130,8030,70
|
|
20240104,150600,58896920,8030,8030,8030,8030,1
|
|
20240104,150500,58888890,8030,8030,8030,8030,0
|
|
20240104,150400,58888890,8030,8030,8030,8030,200
|
|
20240104,150300,57282890,8030,8020,8030,8010,600
|
|
20240104,150200,52472560,8020,8020,8020,8020,0
|
|
20240104,150100,52472560,8020,8020,8020,8020,0
|
|
20240104,150000,52472560,8020,8020,8020,8020,8
|
|
20240104,145900,52408400,8020,8030,8030,8010,53
|
|
20240104,145800,51983260,8030,8030,8030,8030,1
|
|
20240104,145700,51975230,8020,8020,8020,8020,0
|
|
20240104,145600,51975230,8020,8020,8020,8020,8
|
|
20240104,145500,51911070,8020,8020,8020,8020,10
|
|
20240104,145400,51830870,8030,8030,8030,8030,2
|
|
20240104,145300,51814810,8020,8020,8020,8020,0
|
|
20240104,145200,51814810,8020,8030,8030,8020,16
|
|
20240104,145100,51686410,8020,8030,8030,8020,13
|
|
20240104,145000,51582100,8020,8020,8020,8020,0
|
|
20240104,144900,51582100,8020,8020,8020,8020,8
|
|
20240104,144800,51517940,8020,8020,8020,8020,16
|
|
20240104,144700,51389620,8020,8020,8020,8020,11
|
|
20240104,144600,51301400,8020,8020,8020,8020,0
|
|
20240104,144500,51301400,8020,8020,8020,8020,8
|
|
20240104,144400,51237240,8020,8020,8020,8010,16
|
|
20240104,144300,51109000,8020,8020,8020,8020,8
|
|
20240104,144200,51044840,8030,8020,8030,8020,117
|
|
20240104,144100,50105340,8020,8020,8030,8010,327
|
|
20240104,144000,47483730,8020,8020,8020,8020,3
|
|
20240104,143900,47459670,8020,8020,8020,8020,310
|
|
20240104,143800,44973470,8030,8020,8030,8020,10
|
|
20240104,143700,44893250,8020,8030,8030,8020,39
|
|
20240104,143600,44580460,8020,8020,8020,8020,1
|
|
20240104,143500,44572440,8020,8020,8020,8020,10
|
|
20240104,143400,44492240,8020,8020,8020,8020,8
|
|
20240104,143300,44428080,8030,8030,8030,8030,0
|
|
20240104,143200,44428080,8030,8030,8030,8030,5
|
|
20240104,143100,44387930,8030,8020,8030,8020,20
|
|
20240104,143000,44227520,8030,8030,8030,8030,0
|
|
20240104,142900,44227520,8030,8030,8030,8030,0
|
|
20240104,142800,44227520,8030,8030,8030,8030,10
|
|
20240104,142700,44147220,8030,8020,8030,8020,24
|
|
20240104,142600,43954640,8030,8030,8030,8020,40
|
|
20240104,142500,43633520,8030,8030,8030,8030,20
|
|
20240104,142400,43472920,8020,8020,8020,8020,100
|
|
20240104,142300,42670920,8020,8020,8020,8020,18
|
|
20240104,142200,42526560,8030,8030,8030,8030,11
|
|
20240104,142100,42438230,8030,8030,8030,8030,0
|
|
20240104,142000,42438230,8030,8030,8030,8030,8
|
|
20240104,141900,42373990,8030,8030,8030,8030,16
|
|
20240104,141800,42245510,8030,8030,8030,8030,0
|
|
20240104,141700,42245510,8030,8030,8030,8030,8
|
|
20240104,141600,42181270,8030,8030,8030,8030,16
|
|
20240104,141500,42052790,8030,8040,8040,8030,20
|
|
20240104,141400,41892040,8030,8030,8030,8030,11
|
|
20240104,141300,41803710,8030,8030,8030,8030,5
|
|
20240104,141200,41763560,8030,8030,8030,8030,0
|
|
20240104,141100,41763560,8030,8030,8040,8030,19
|
|
20240104,141000,41610970,8030,8030,8030,8030,0
|
|
20240104,140900,41610970,8030,8030,8030,8030,8
|
|
20240104,140800,41546730,8040,8040,8040,8040,0
|
|
20240104,140700,41546730,8040,8040,8040,8040,6
|
|
20240104,140600,41498490,8040,8040,8040,8040,4
|
|
20240104,140500,41466330,8040,8040,8040,8040,4
|
|
20240104,140400,41434170,8050,8050,8050,8050,4
|
|
20240104,140300,41401970,8050,8050,8050,8050,8
|
|
20240104,140200,41337570,8070,8070,8070,8070,0
|
|
20240104,140100,41337570,8070,8070,8070,8070,0
|
|
20240104,140000,41337570,8070,8070,8070,8070,0
|
|
20240104,135900,41337570,8070,8070,8070,8070,2
|
|
20240104,135800,41321430,8070,8070,8070,8070,9
|
|
20240104,135700,41248800,8070,8070,8070,8070,8
|
|
20240104,135600,41184240,8070,8050,8070,8050,9
|
|
20240104,135500,41111770,8040,8030,8040,8030,54
|
|
20240104,135400,40678090,8030,8030,8030,8030,15
|
|
20240104,135300,40557640,8030,8030,8030,8030,14
|
|
20240104,135200,40445220,8030,8030,8030,8030,0
|
|
20240104,135100,40445220,8030,8040,8040,8030,11
|
|
20240104,135000,40356860,8040,8040,8040,8040,0
|
|
20240104,134900,40356860,8040,8030,8040,8030,15
|
|
20240104,134800,40236340,8030,8030,8030,8030,0
|
|
20240104,134700,40236340,8030,8040,8040,8030,9
|
|
20240104,134600,40164060,8050,8050,8050,8050,0
|
|
20240104,134500,40164060,8050,8050,8050,8050,0
|
|
20240104,134400,40164060,8050,8050,8050,8050,1
|
|
20240104,134300,40156010,8050,8050,8050,8050,9
|
|
20240104,134200,40083560,8060,8060,8060,8060,2
|
|
20240104,134100,40067440,8060,8060,8060,8060,8
|
|
20240104,134000,40002960,8030,8030,8030,8030,0
|
|
20240104,133900,40002960,8030,8050,8080,8030,27
|
|
20240104,133800,39785680,8070,8070,8070,8070,0
|
|
20240104,133700,39785680,8070,8050,8070,8050,20
|
|
20240104,133600,39624330,8060,8060,8060,8060,7
|
|
20240104,133500,39567910,8070,8070,8070,8070,2
|
|
20240104,133400,39551770,8070,8070,8070,8070,0
|
|
20240104,133300,39551770,8070,8070,8070,8070,8
|
|
20240104,133200,39487210,8060,8050,8060,8050,3
|
|
20240104,133100,39463040,8060,8050,8060,8050,10
|
|
20240104,133000,39382450,8040,8050,8060,8040,17
|
|
20240104,132900,39245650,8060,8060,8060,8060,0
|
|
20240104,132800,39245650,8060,8060,8060,8060,3
|
|
20240104,132700,39221470,8060,8060,8060,8060,8
|
|
20240104,132600,39156990,8070,8070,8070,8070,10
|
|
20240104,132500,39076290,8060,8060,8060,8060,0
|
|
20240104,132400,39076290,8060,8060,8060,8060,10
|
|
20240104,132300,38995690,8080,8050,8080,8050,15
|
|
20240104,132200,38874780,8040,8060,8060,8040,28
|
|
20240104,132100,38649340,8060,8060,8060,8060,30
|
|
20240104,132000,38407540,8060,8060,8060,8060,0
|
|
20240104,131900,38407540,8060,8040,8060,8040,22
|
|
20240104,131800,38230460,8040,8050,8050,8040,13
|
|
20240104,131700,38125910,8030,8030,8040,8030,206
|
|
20240104,131600,36471230,8030,8030,8030,8030,0
|
|
20240104,131500,36471230,8030,8030,8030,8030,8
|
|
20240104,131400,36406990,8030,8030,8030,8030,8
|
|
20240104,131300,36342750,8040,8040,8040,8040,0
|
|
20240104,131200,36342750,8040,8040,8040,8040,0
|
|
20240104,131100,36342750,8040,8040,8040,8040,6
|
|
20240104,131000,36294510,8040,8040,8040,8040,18
|
|
20240104,130900,36149790,8040,8040,8040,8040,0
|
|
20240104,130800,36149790,8040,8040,8040,8040,0
|
|
20240104,130700,36149790,8040,8040,8040,8040,0
|
|
20240104,130600,36149790,8040,8040,8040,8040,8
|
|
20240104,130500,36085470,8060,8060,8060,8060,0
|
|
20240104,130400,36085470,8060,8040,8060,8040,19
|
|
20240104,130300,35932550,8050,8050,8050,8050,1
|
|
20240104,130200,35924500,8040,8050,8050,8040,18
|
|
20240104,130100,35779770,8040,8040,8040,8040,8
|
|
20240104,130000,35715450,8050,8050,8050,8050,0
|
|
20240104,125900,35715450,8050,8040,8050,8040,6
|
|
20240104,125800,35667200,8030,8030,8030,8030,9
|
|
20240104,125700,35594930,8030,8030,8030,8030,29
|
|
20240104,125600,35362060,8030,8030,8030,8030,0
|
|
20240104,125500,35362060,8030,8030,8030,8030,55
|
|
20240104,125400,34920410,8030,8030,8030,8030,11
|
|
20240104,125300,34832080,8030,8030,8030,8030,8
|
|
20240104,125200,34767840,8040,8040,8040,8040,0
|
|
20240104,125100,34767840,8040,8030,8040,8030,9
|
|
20240104,125000,34695560,8030,8030,8030,8030,7
|
|
20240104,124900,34639350,8040,8040,8040,8040,13
|
|
20240104,124800,34534830,8040,8040,8040,8040,0
|
|
20240104,124700,34534830,8040,8040,8040,8040,0
|
|
20240104,124600,34534830,8040,8050,8050,8040,9
|
|
20240104,124500,34462460,8040,8040,8040,8040,0
|
|
20240104,124400,34462460,8040,8040,8040,8040,8
|
|
20240104,124300,34398140,8040,8040,8040,8040,0
|
|
20240104,124200,34398140,8040,8030,8040,8030,21
|
|
20240104,124100,34229450,8030,8030,8030,8030,0
|
|
20240104,124000,34229450,8030,8030,8030,8030,8
|
|
20240104,123900,34165210,8030,8030,8030,8030,8
|
|
20240104,123800,34100970,8030,8030,8030,8030,10
|
|
20240104,123700,34020670,8030,8030,8030,8030,8
|
|
20240104,123600,33956430,8030,8030,8030,8030,0
|
|
20240104,123500,33956430,8030,8030,8030,8030,8
|
|
20240104,123400,33892190,8030,8030,8030,8030,7
|
|
20240104,123300,33835980,8040,8040,8040,8040,2
|
|
20240104,123200,33819900,8040,8040,8040,8040,8
|
|
20240104,123100,33755580,8030,8030,8030,8030,8
|
|
20240104,123000,33691340,8030,8030,8030,8030,21
|
|
20240104,122900,33522710,8030,8030,8030,8030,0
|
|
20240104,122800,33522710,8030,8030,8030,8030,9
|
|
20240104,122700,33450440,8030,8030,8030,8030,0
|
|
20240104,122600,33450440,8030,8030,8030,8030,16
|
|
20240104,122500,33321960,8030,8030,8030,8030,0
|
|
20240104,122400,33321960,8030,8030,8030,8030,8
|
|
20240104,122300,33257720,8040,8040,8040,8040,0
|
|
20240104,122200,33257720,8040,8040,8040,8040,9
|
|
20240104,122100,33185360,8030,8030,8030,8030,16
|
|
20240104,122000,33056880,8030,8030,8030,8030,0
|
|
20240104,121900,33056880,8030,8030,8030,8030,11
|
|
20240104,121800,32968550,8030,8030,8030,8030,8
|
|
20240104,121700,32904310,8030,8040,8040,8030,12
|
|
20240104,121600,32807910,8030,8030,8030,8030,0
|
|
20240104,121500,32807910,8030,8030,8030,8030,8
|
|
20240104,121400,32743670,8030,8030,8030,8030,9
|
|
20240104,121300,32671400,8030,8040,8040,8030,9
|
|
20240104,121200,32599120,8040,8040,8040,8040,3
|
|
20240104,121100,32575000,8030,8030,8030,8030,8
|
|
20240104,121000,32510760,8030,8030,8030,8030,17
|
|
20240104,120900,32374250,8040,8040,8040,8040,0
|
|
20240104,120800,32374250,8040,8040,8040,8040,3
|
|
20240104,120700,32350130,8040,8040,8040,8040,0
|
|
20240104,120600,32350130,8040,8040,8040,8040,12
|
|
20240104,120500,32253650,8040,8040,8040,8040,0
|
|
20240104,120400,32253650,8040,8040,8040,8040,8
|
|
20240104,120300,32189330,8030,8030,8030,8030,0
|
|
20240104,120200,32189330,8030,8030,8030,8030,7
|
|
20240104,120100,32133120,8040,8040,8040,8040,0
|
|
20240104,120000,32133120,8040,8040,8040,8040,8
|
|
20240104,115900,32068800,8040,8030,8040,8030,10
|
|
20240104,115800,31988480,8040,8040,8040,8040,10
|
|
20240104,115700,31908080,8030,8030,8030,8030,18
|
|
20240104,115600,31763540,8030,8030,8030,8030,0
|
|
20240104,115500,31763540,8030,8030,8030,8030,16
|
|
20240104,115400,31635060,8030,8030,8030,8030,0
|
|
20240104,115300,31635060,8030,8040,8040,8030,12
|
|
20240104,115200,31538660,8030,8030,8030,8030,8
|
|
20240104,115100,31474420,8030,8030,8030,8030,0
|
|
20240104,115000,31474420,8030,8030,8030,8030,8
|
|
20240104,114900,31410180,8030,8030,8030,8030,9
|
|
20240104,114800,31337910,8030,8030,8030,8030,0
|
|
20240104,114700,31337910,8030,8030,8030,8030,0
|
|
20240104,114600,31337910,8030,8030,8030,8030,16
|
|
20240104,114500,31209430,8030,8030,8030,8030,9
|
|
20240104,114400,31137160,8060,8040,8060,8040,105
|
|
20240104,114300,30291130,8030,8030,8030,8030,0
|
|
20240104,114200,30291130,8030,8030,8030,8030,8
|
|
20240104,114100,30226890,8030,8030,8030,8030,19
|
|
20240104,114000,30074320,8040,8040,8040,8040,0
|
|
20240104,113900,30074320,8040,8040,8040,8040,0
|
|
20240104,113800,30074320,8040,8040,8040,8040,0
|
|
20240104,113700,30074320,8040,8040,8040,8040,6
|
|
20240104,113600,30026080,8060,8060,8060,8060,0
|
|
20240104,113500,30026080,8060,8060,8060,8060,0
|
|
20240104,113400,30026080,8060,8040,8060,8040,18
|
|
20240104,113300,29881240,8040,8040,8040,8040,9
|
|
20240104,113200,29808880,8050,8050,8050,8050,1
|
|
20240104,113100,29800830,8040,8040,8040,8040,8
|
|
20240104,113000,29736510,8040,8040,8040,8040,8
|
|
20240104,112900,29672190,8040,8040,8040,8040,9
|
|
20240104,112800,29599830,8040,8040,8040,8040,8
|
|
20240104,112700,29535510,8040,8040,8040,8040,0
|
|
20240104,112600,29535510,8040,8040,8040,8040,8
|
|
20240104,112500,29471190,8040,8040,8040,8040,10
|
|
20240104,112400,29390790,8050,8050,8050,8050,0
|
|
20240104,112300,29390790,8050,8050,8050,8050,7
|
|
20240104,112200,29334440,8050,8050,8050,8050,0
|
|
20240104,112100,29334440,8050,8050,8050,8050,16
|
|
20240104,112000,29205640,8050,8050,8050,8050,0
|
|
20240104,111900,29205640,8050,8050,8050,8050,8
|
|
20240104,111800,29141240,8050,8050,8050,8050,0
|
|
20240104,111700,29141240,8050,8050,8050,8050,18
|
|
20240104,111600,28996340,8050,8050,8050,8050,8
|
|
20240104,111500,28931940,8060,8060,8060,8060,50
|
|
20240104,111400,28528940,8050,8050,8050,8050,7
|
|
20240104,111300,28472590,8050,8040,8050,8040,17
|
|
20240104,111200,28335900,8040,8040,8040,8040,0
|
|
20240104,111100,28335900,8040,8040,8040,8040,4
|
|
20240104,111000,28303740,8030,8030,8030,8030,8
|
|
20240104,110900,28239500,8030,8030,8030,8030,11
|
|
20240104,110800,28151170,8030,8030,8030,8030,18
|
|
20240104,110700,28006630,8040,8040,8040,8040,2
|
|
20240104,110600,27990550,8040,8040,8040,8040,4
|
|
20240104,110500,27958390,8040,8040,8040,8040,15
|
|
20240104,110400,27837790,8040,8040,8040,8040,0
|
|
20240104,110300,27837790,8040,8040,8040,8040,0
|
|
20240104,110200,27837790,8040,8040,8040,8040,16
|
|
20240104,110100,27709150,8040,8040,8040,8040,17
|
|
20240104,110000,27572470,8040,8040,8040,8040,0
|
|
20240104,105900,27572470,8040,8040,8040,8040,8
|
|
20240104,105800,27508150,8040,8040,8040,8040,0
|
|
20240104,105700,27508150,8040,8040,8040,8040,17
|
|
20240104,105600,27371470,8050,8050,8050,8050,0
|
|
20240104,105500,27371470,8050,8050,8050,8050,6
|
|
20240104,105400,27323170,8050,8050,8050,8050,8
|
|
20240104,105300,27258770,8060,8060,8060,8060,1
|
|
20240104,105200,27250710,8070,8070,8070,8070,0
|
|
20240104,105100,27250710,8070,8060,8070,8060,2
|
|
20240104,105000,27234580,8050,8050,8050,8050,16
|
|
20240104,104900,27105780,8050,8050,8050,8050,6
|
|
20240104,104800,27057480,8050,8050,8050,8050,8
|
|
20240104,104700,26993080,8050,8050,8050,8050,8
|
|
20240104,104600,26928680,8050,8050,8050,8050,0
|
|
20240104,104500,26928680,8050,8050,8050,8050,9
|
|
20240104,104400,26856230,8050,8050,8050,8050,8
|
|
20240104,104300,26791830,8050,8050,8050,8050,8
|
|
20240104,104200,26727430,8050,8050,8050,8050,0
|
|
20240104,104100,26727430,8050,8050,8050,8050,17
|
|
20240104,104000,26590580,8080,8080,8080,8080,0
|
|
20240104,103900,26590580,8080,8060,8080,8060,200
|
|
20240104,103800,24975130,8050,8050,8050,8050,8
|
|
20240104,103700,24910730,8040,8040,8040,8040,18
|
|
20240104,103600,24766010,8040,8040,8040,8040,8
|
|
20240104,103500,24701690,8040,8040,8040,8040,0
|
|
20240104,103400,24701690,8040,8040,8040,8040,8
|
|
20240104,103300,24637370,8040,8040,8040,8040,8
|
|
20240104,103200,24573050,8040,8040,8040,8040,8
|
|
20240104,103100,24508730,8040,8040,8040,8040,0
|
|
20240104,103000,24508730,8040,8040,8040,8040,8
|
|
20240104,102900,24444410,8040,8040,8040,8040,0
|
|
20240104,102800,24444410,8040,8040,8040,8040,9
|
|
20240104,102700,24372050,8040,8040,8040,8040,0
|
|
20240104,102600,24372050,8040,8040,8040,8040,16
|
|
20240104,102500,24243410,8040,8040,8040,8040,8
|
|
20240104,102400,24179090,8040,8040,8040,8040,9
|
|
20240104,102300,24106730,8040,8040,8040,8040,8
|
|
20240104,102200,24042410,8040,8040,8040,8040,0
|
|
20240104,102100,24042410,8040,8040,8040,8040,8
|
|
20240104,102000,23978090,8040,8040,8040,8040,10
|
|
20240104,101900,23897690,8040,8040,8040,8040,8
|
|
20240104,101800,23833370,8040,8040,8040,8040,8
|
|
20240104,101700,23769050,8040,8040,8040,8040,0
|
|
20240104,101600,23769050,8040,8040,8040,8040,8
|
|
20240104,101500,23704730,8050,8050,8050,8050,0
|
|
20240104,101400,23704730,8050,8050,8050,8050,8
|
|
20240104,101300,23640330,8050,8050,8050,8050,0
|
|
20240104,101200,23640330,8050,8040,8050,8040,30
|
|
20240104,101100,23398990,8040,8040,8040,8040,0
|
|
20240104,101000,23398990,8040,8040,8040,8040,8
|
|
20240104,100900,23334670,8040,8040,8040,8040,0
|
|
20240104,100800,23334670,8040,8050,8050,8040,11
|
|
20240104,100700,23246210,8060,8060,8060,8060,0
|
|
20240104,100600,23246210,8060,8050,8060,8050,30
|
|
20240104,100500,23004560,8040,8040,8040,8040,37
|
|
20240104,100400,22707080,8040,8040,8040,8040,10
|
|
20240104,100300,22626680,8040,8040,8040,8040,8
|
|
20240104,100200,22562360,8050,8050,8050,8050,0
|
|
20240104,100100,22562360,8050,8050,8050,8050,1
|
|
20240104,100000,22554310,8040,8040,8040,8040,8
|
|
20240104,095900,22489990,8060,8060,8060,8060,1
|
|
20240104,095800,22481930,8040,8040,8040,8040,3
|
|
20240104,095700,22457810,8040,8040,8040,8040,300
|
|
20240104,095600,20045810,8030,8030,8030,8030,17
|
|
20240104,095500,19909300,8030,8030,8030,8030,0
|
|
20240104,095400,19909300,8030,8030,8030,8030,8
|
|
20240104,095300,19845060,8030,8030,8030,8030,0
|
|
20240104,095200,19845060,8030,8030,8030,8030,17
|
|
20240104,095100,19708550,8030,8030,8030,8030,0
|
|
20240104,095000,19708550,8030,8030,8030,8030,8
|
|
20240104,094900,19644310,8030,8030,8030,8030,8
|
|
20240104,094800,19580070,8030,8030,8030,8030,11
|
|
20240104,094700,19491740,8040,8040,8040,8040,50
|
|
20240104,094600,19089740,8040,8040,8040,8040,10
|
|
20240104,094500,19009340,8030,8030,8030,8030,8
|
|
20240104,094400,18945100,8040,8030,8040,8030,9
|
|
20240104,094300,18872810,8030,8030,8030,8030,16
|
|
20240104,094200,18744330,8030,8030,8030,8030,8
|
|
20240104,094100,18680090,8040,8040,8040,8040,1
|
|
20240104,094000,18672050,8030,8030,8030,8030,11
|
|
20240104,093900,18583720,8030,8030,8030,8030,8
|
|
20240104,093800,18519480,8030,8040,8040,8030,18
|
|
20240104,093700,18374840,8040,8040,8040,8040,1
|
|
20240104,093600,18366800,8030,8030,8030,8030,15
|
|
20240104,093500,18246350,8030,8030,8030,8030,0
|
|
20240104,093400,18246350,8030,8040,8040,8030,19
|
|
20240104,093300,18093670,8040,8040,8040,8040,18
|
|
20240104,093200,17948950,8040,8040,8040,8030,32
|
|
20240104,093100,17691780,8040,8040,8040,8030,85
|
|
20240104,093000,17008460,8040,8040,8040,8040,138
|
|
20240104,092900,15898940,8050,8050,8050,8050,5
|
|
20240104,092800,15858690,8040,8050,8050,8040,15
|
|
20240104,092700,15738070,8050,8050,8050,8050,13
|
|
20240104,092600,15633420,8050,8050,8050,8050,0
|
|
20240104,092500,15633420,8050,8050,8050,8050,5
|
|
20240104,092400,15593170,8050,8050,8050,8040,9
|
|
20240104,092300,15520730,8050,8050,8050,8050,0
|
|
20240104,092200,15520730,8050,8050,8050,8050,1
|
|
20240104,092100,15512680,8040,8040,8040,8040,34
|
|
20240104,092000,15239320,8050,8050,8050,8050,7
|
|
20240104,091900,15182970,8050,8050,8050,8050,0
|
|
20240104,091800,15182970,8050,8050,8050,8030,26
|
|
20240104,091700,14973690,8050,8050,8050,8050,0
|
|
20240104,091600,14973690,8050,8050,8050,8050,10
|
|
20240104,091500,14893190,8060,8060,8060,8060,57
|
|
20240104,091400,14433770,8060,8050,8060,8050,19
|
|
20240104,091300,14280790,8050,8050,8050,8050,0
|
|
20240104,091200,14280790,8050,8050,8050,8050,8
|
|
20240104,091100,14216390,8050,8070,8070,8000,1453
|
|
20240104,091000,2580990,8090,8090,8090,8090,1
|
|
20240104,090900,2572900,8100,8100,8100,8100,1
|
|
20240104,090800,2564800,8100,8100,8100,8100,5
|
|
20240104,090700,2524300,8100,8100,8100,8100,8
|
|
20240104,090600,2459500,8100,8100,8100,8100,0
|
|
20240104,090500,2459500,8100,8100,8100,8100,7
|
|
20240104,090400,2402800,8140,8140,8140,8140,2
|
|
20240104,090300,2386520,8160,8160,8160,8160,75
|
|
20240104,090200,1774520,8140,8140,8140,8140,8
|
|
20240104,090100,1709400,8140,8140,8140,8140,0
|
|
20240104,090000,1709400,8140,8140,8140,8140,210
|