682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201900,399792270,3130,3130,3130,3130,2286
|
|
20240104,201800,399792270,3130,3130,3130,3130,0
|
|
20240104,201700,399792270,3130,3130,3130,3130,0
|
|
20240104,201600,399792270,3130,3130,3130,3130,0
|
|
20240104,201500,399792270,3130,3130,3130,3130,0
|
|
20240104,201400,399792270,3130,3130,3130,3130,0
|
|
20240104,201300,399792270,3130,3130,3130,3130,0
|
|
20240104,201200,399792270,3130,3130,3130,3130,0
|
|
20240104,201100,399792270,3130,3130,3130,3130,0
|
|
20240104,201000,399792270,3130,3130,3130,3130,0
|
|
20240104,200900,399792270,3130,3130,3130,3130,0
|
|
20240104,200800,399792270,3130,3130,3130,3130,0
|
|
20240104,200700,399792270,3130,3130,3130,3130,0
|
|
20240104,200600,399792270,3130,3130,3130,3130,0
|
|
20240104,200500,399792270,3130,3130,3130,3130,0
|
|
20240104,200400,399792270,3130,3130,3130,3130,0
|
|
20240104,200300,399792270,3130,3130,3130,3130,0
|
|
20240104,200200,399792270,3130,3130,3130,3130,0
|
|
20240104,200100,399792270,3130,3130,3130,3130,0
|
|
20240104,200000,399792270,3130,3130,3130,3130,0
|
|
20240104,195900,399792270,3130,3130,3130,3130,0
|
|
20240104,195800,399792270,3130,3130,3130,3130,0
|
|
20240104,195700,399792270,3130,3130,3130,3130,0
|
|
20240104,195600,399792270,3130,3130,3130,3130,0
|
|
20240104,195500,399792270,3130,3130,3130,3130,0
|
|
20240104,195400,399792270,3130,3130,3130,3130,0
|
|
20240104,195300,399792270,3130,3130,3130,3130,0
|
|
20240104,195200,399792270,3130,3130,3130,3130,0
|
|
20240104,195100,399792270,3130,3130,3130,3130,0
|
|
20240104,195000,399792270,3130,3130,3130,3130,0
|
|
20240104,194900,399792270,3130,3130,3130,3130,2286
|
|
20240104,194800,399792270,3130,3130,3130,3130,0
|
|
20240104,194700,399792270,3130,3130,3130,3130,0
|
|
20240104,194600,399792270,3130,3130,3130,3130,0
|
|
20240104,194500,399792270,3130,3130,3130,3130,0
|
|
20240104,194400,399792270,3130,3130,3130,3130,0
|
|
20240104,194300,399792270,3130,3130,3130,3130,0
|
|
20240104,194200,399792270,3130,3130,3130,3130,0
|
|
20240104,194100,399792270,3130,3130,3130,3130,0
|
|
20240104,194000,399792270,3130,3130,3130,3130,0
|
|
20240104,193900,399792270,3130,3130,3130,3130,0
|
|
20240104,193800,399792270,3130,3130,3130,3130,0
|
|
20240104,193700,399792270,3130,3130,3130,3130,0
|
|
20240104,193600,399792270,3130,3130,3130,3130,0
|
|
20240104,193500,399792270,3130,3130,3130,3130,0
|
|
20240104,193400,399792270,3130,3130,3130,3130,0
|
|
20240104,193300,399792270,3130,3130,3130,3130,0
|
|
20240104,193200,399792270,3130,3130,3130,3130,0
|
|
20240104,193100,399792270,3130,3130,3130,3130,0
|
|
20240104,193000,399792270,3130,3130,3130,3130,0
|
|
20240104,192900,399792270,3130,3130,3130,3130,0
|
|
20240104,192800,399792270,3130,3130,3130,3130,0
|
|
20240104,192700,399792270,3130,3130,3130,3130,0
|
|
20240104,192600,399792270,3130,3130,3130,3130,0
|
|
20240104,192500,399792270,3130,3130,3130,3130,0
|
|
20240104,192400,399792270,3130,3130,3130,3130,0
|
|
20240104,192300,399792270,3130,3130,3130,3130,0
|
|
20240104,192200,399792270,3130,3130,3130,3130,0
|
|
20240104,192100,399792270,3130,3130,3130,3130,0
|
|
20240104,192000,399792270,3130,3130,3130,3130,0
|
|
20240104,191900,399792270,3130,3130,3130,3130,2286
|
|
20240104,191800,399792270,3130,3130,3130,3130,0
|
|
20240104,191700,399792270,3130,3130,3130,3130,0
|
|
20240104,191600,399792270,3130,3130,3130,3130,0
|
|
20240104,191500,399792270,3130,3130,3130,3130,0
|
|
20240104,191400,399792270,3130,3130,3130,3130,0
|
|
20240104,191300,399792270,3130,3130,3130,3130,0
|
|
20240104,191200,399792270,3130,3130,3130,3130,0
|
|
20240104,191100,399792270,3130,3130,3130,3130,0
|
|
20240104,191000,399792270,3130,3130,3130,3130,0
|
|
20240104,190900,399792270,3130,3130,3130,3130,0
|
|
20240104,190800,399792270,3130,3130,3130,3130,0
|
|
20240104,190700,399792270,3130,3130,3130,3130,0
|
|
20240104,190600,399792270,3130,3130,3130,3130,0
|
|
20240104,190500,399792270,3130,3130,3130,3130,0
|
|
20240104,190400,399792270,3130,3130,3130,3130,0
|
|
20240104,190300,399792270,3130,3130,3130,3130,0
|
|
20240104,190200,399792270,3130,3130,3130,3130,0
|
|
20240104,190100,399792270,3130,3130,3130,3130,0
|
|
20240104,190000,399792270,3130,3130,3130,3130,0
|
|
20240104,185900,399792270,3130,3130,3130,3130,0
|
|
20240104,185800,399792270,3130,3130,3130,3130,0
|
|
20240104,185700,399792270,3130,3130,3130,3130,0
|
|
20240104,185600,399792270,3130,3130,3130,3130,0
|
|
20240104,185500,399792270,3130,3130,3130,3130,0
|
|
20240104,185400,399792270,3130,3130,3130,3130,0
|
|
20240104,185300,399792270,3130,3130,3130,3130,0
|
|
20240104,185200,399792270,3130,3130,3130,3130,0
|
|
20240104,185100,399792270,3130,3130,3130,3130,0
|
|
20240104,185000,399792270,3130,3130,3130,3130,0
|
|
20240104,184900,399792270,3130,3130,3130,3130,2286
|
|
20240104,184800,399792270,3130,3130,3130,3130,0
|
|
20240104,184700,399792270,3130,3130,3130,3130,0
|
|
20240104,184600,399792270,3130,3130,3130,3130,0
|
|
20240104,184500,399792270,3130,3130,3130,3130,0
|
|
20240104,184400,399792270,3130,3130,3130,3130,0
|
|
20240104,184300,399792270,3130,3130,3130,3130,0
|
|
20240104,184200,399792270,3130,3130,3130,3130,0
|
|
20240104,184100,399792270,3130,3130,3130,3130,0
|
|
20240104,184000,399792270,3130,3130,3130,3130,0
|
|
20240104,183900,399792270,3130,3130,3130,3130,0
|
|
20240104,183800,399792270,3130,3130,3130,3130,0
|
|
20240104,183700,399792270,3130,3130,3130,3130,0
|
|
20240104,183600,399792270,3130,3130,3130,3130,0
|
|
20240104,183500,399792270,3130,3130,3130,3130,0
|
|
20240104,183400,399792270,3130,3130,3130,3130,0
|
|
20240104,183300,399792270,3130,3130,3130,3130,0
|
|
20240104,183200,399792270,3130,3130,3130,3130,0
|
|
20240104,183100,399792270,3130,3130,3130,3130,0
|
|
20240104,183000,399792270,3130,3130,3130,3130,0
|
|
20240104,182900,399792270,3130,3130,3130,3130,0
|
|
20240104,182800,399792270,3130,3130,3130,3130,0
|
|
20240104,182700,399792270,3130,3130,3130,3130,0
|
|
20240104,182600,399792270,3130,3130,3130,3130,0
|
|
20240104,182500,399792270,3130,3130,3130,3130,0
|
|
20240104,182400,399792270,3130,3130,3130,3130,0
|
|
20240104,182300,399792270,3130,3130,3130,3130,0
|
|
20240104,182200,399792270,3130,3130,3130,3130,0
|
|
20240104,182100,399792270,3130,3130,3130,3130,0
|
|
20240104,182000,399792270,3130,3130,3130,3130,0
|
|
20240104,181900,399792270,3130,3130,3130,3130,2286
|
|
20240104,181800,399792270,3130,3130,3130,3130,0
|
|
20240104,181700,399792270,3130,3130,3130,3130,0
|
|
20240104,181600,399792270,3130,3130,3130,3130,0
|
|
20240104,181500,399792270,3130,3130,3130,3130,0
|
|
20240104,181400,399792270,3130,3130,3130,3130,0
|
|
20240104,181300,399792270,3130,3130,3130,3130,0
|
|
20240104,181200,399792270,3130,3130,3130,3130,0
|
|
20240104,181100,399792270,3130,3130,3130,3130,0
|
|
20240104,181000,399792270,3130,3130,3130,3130,0
|
|
20240104,180900,399792270,3130,3130,3130,3130,0
|
|
20240104,180800,399792270,3130,3130,3130,3130,0
|
|
20240104,180700,399792270,3130,3130,3130,3130,0
|
|
20240104,180600,399792270,3130,3130,3130,3130,0
|
|
20240104,180500,399792270,3130,3130,3130,3130,0
|
|
20240104,180400,399792270,3130,3130,3130,3130,0
|
|
20240104,180300,399792270,3130,3130,3130,3130,0
|
|
20240104,180200,399792270,3130,3130,3130,3130,0
|
|
20240104,180100,399792270,3130,3130,3130,3130,0
|
|
20240104,180000,399792270,3130,3130,3130,3130,0
|
|
20240104,175900,399792270,3130,3130,3130,3130,0
|
|
20240104,175800,399792270,3130,3130,3130,3130,0
|
|
20240104,175700,399792270,3130,3130,3130,3130,0
|
|
20240104,175600,399792270,3130,3130,3130,3130,0
|
|
20240104,175500,399792270,3130,3130,3130,3130,0
|
|
20240104,175400,399792270,3130,3130,3130,3130,0
|
|
20240104,175300,399792270,3130,3130,3130,3130,0
|
|
20240104,175200,399792270,3130,3130,3130,3130,0
|
|
20240104,175100,399792270,3130,3130,3130,3130,0
|
|
20240104,175000,399792270,3130,3130,3130,3130,0
|
|
20240104,174900,399792270,3130,3130,3130,3130,2286
|
|
20240104,174800,399792270,3130,3130,3130,3130,0
|
|
20240104,174700,399792270,3130,3130,3130,3130,0
|
|
20240104,174600,399792270,3130,3130,3130,3130,0
|
|
20240104,174500,399792270,3130,3130,3130,3130,0
|
|
20240104,174400,399792270,3130,3130,3130,3130,0
|
|
20240104,174300,399792270,3130,3130,3130,3130,0
|
|
20240104,174200,399792270,3130,3130,3130,3130,0
|
|
20240104,174100,399792270,3130,3130,3130,3130,0
|
|
20240104,174000,399792270,3130,3130,3130,3130,0
|
|
20240104,173900,399792270,3130,3130,3130,3130,0
|
|
20240104,173800,399792270,3130,3130,3130,3130,0
|
|
20240104,173700,399792270,3130,3130,3130,3130,0
|
|
20240104,173600,399792270,3130,3130,3130,3130,0
|
|
20240104,173500,399792270,3130,3130,3130,3130,0
|
|
20240104,173400,399792270,3130,3130,3130,3130,0
|
|
20240104,173300,399792270,3130,3130,3130,3130,0
|
|
20240104,173200,399792270,3130,3130,3130,3130,0
|
|
20240104,173100,399792270,3130,3130,3130,3130,0
|
|
20240104,173000,399792270,3130,3130,3130,3130,0
|
|
20240104,172900,399792270,3130,3130,3130,3130,0
|
|
20240104,172800,399792270,3130,3130,3130,3130,0
|
|
20240104,172700,399792270,3130,3130,3130,3130,0
|
|
20240104,172600,399792270,3130,3130,3130,3130,0
|
|
20240104,172500,399792270,3130,3130,3130,3130,0
|
|
20240104,172400,399792270,3130,3130,3130,3130,0
|
|
20240104,172300,399792270,3130,3130,3130,3130,0
|
|
20240104,172200,399792270,3130,3130,3130,3130,0
|
|
20240104,172100,399792270,3130,3130,3130,3130,0
|
|
20240104,172000,399792270,3130,3130,3130,3130,0
|
|
20240104,171900,399792270,3130,3130,3130,3130,2286
|
|
20240104,171800,399792270,3130,3130,3130,3130,0
|
|
20240104,171700,399792270,3130,3130,3130,3130,0
|
|
20240104,171600,399792270,3130,3130,3130,3130,0
|
|
20240104,171500,399792270,3130,3130,3130,3130,0
|
|
20240104,171400,399792270,3130,3130,3130,3130,0
|
|
20240104,171300,399792270,3130,3130,3130,3130,0
|
|
20240104,171200,399792270,3130,3130,3130,3130,0
|
|
20240104,171100,399792270,3130,3130,3130,3130,0
|
|
20240104,171000,399792270,3130,3130,3130,3130,0
|
|
20240104,170900,399792270,3130,3130,3130,3130,0
|
|
20240104,170800,399792270,3130,3130,3130,3130,0
|
|
20240104,170700,399792270,3130,3130,3130,3130,0
|
|
20240104,170600,399792270,3130,3130,3130,3130,0
|
|
20240104,170500,399792270,3130,3130,3130,3130,0
|
|
20240104,170400,399792270,3130,3130,3130,3130,0
|
|
20240104,170300,399792270,3130,3130,3130,3130,0
|
|
20240104,170200,399792270,3130,3130,3130,3130,0
|
|
20240104,170100,399792270,3130,3130,3130,3130,0
|
|
20240104,170000,399792270,3130,3130,3130,3130,0
|
|
20240104,165900,399792270,3130,3130,3130,3130,0
|
|
20240104,165800,399792270,3130,3130,3130,3130,0
|
|
20240104,165700,399792270,3130,3130,3130,3130,0
|
|
20240104,165600,399792270,3130,3130,3130,3130,0
|
|
20240104,165500,399792270,3130,3130,3130,3130,0
|
|
20240104,165400,399792270,3130,3130,3130,3130,0
|
|
20240104,165300,399792270,3130,3130,3130,3130,0
|
|
20240104,165200,399792270,3130,3130,3130,3130,0
|
|
20240104,165100,399792270,3130,3130,3130,3130,0
|
|
20240104,165000,399792270,3130,3130,3130,3130,0
|
|
20240104,164900,399792270,3130,3130,3130,3130,2286
|
|
20240104,164800,399792270,3130,3130,3130,3130,0
|
|
20240104,164700,399792270,3130,3130,3130,3130,0
|
|
20240104,164600,399792270,3130,3130,3130,3130,0
|
|
20240104,164500,399792270,3130,3130,3130,3130,0
|
|
20240104,164400,399792270,3130,3130,3130,3130,0
|
|
20240104,164300,399792270,3130,3130,3130,3130,0
|
|
20240104,164200,399792270,3130,3130,3130,3130,0
|
|
20240104,164100,399792270,3130,3130,3130,3130,0
|
|
20240104,164000,399792270,3130,3130,3130,3130,0
|
|
20240104,163900,399792270,3130,3130,3130,3130,0
|
|
20240104,163800,399792270,3130,3130,3130,3130,0
|
|
20240104,163700,399792270,3130,3130,3130,3130,0
|
|
20240104,163600,399792270,3130,3130,3130,3130,0
|
|
20240104,163500,399792270,3130,3130,3130,3130,0
|
|
20240104,163400,399792270,3130,3130,3130,3130,0
|
|
20240104,163300,399792270,3130,3130,3130,3130,0
|
|
20240104,163200,399792270,3130,3130,3130,3130,0
|
|
20240104,163100,399792270,3130,3130,3130,3130,0
|
|
20240104,163000,399792270,3130,3130,3130,3130,0
|
|
20240104,162900,399792270,3130,3130,3130,3130,0
|
|
20240104,162800,399792270,3130,3130,3130,3130,0
|
|
20240104,162700,399792270,3130,3130,3130,3130,0
|
|
20240104,162600,399792270,3130,3130,3130,3130,0
|
|
20240104,162500,399792270,3130,3130,3130,3130,0
|
|
20240104,162400,399792270,3130,3130,3130,3130,0
|
|
20240104,162300,399792270,3130,3130,3130,3130,0
|
|
20240104,162200,399792270,3130,3130,3130,3130,0
|
|
20240104,162100,399792270,3130,3130,3130,3130,0
|
|
20240104,162000,399792270,3130,3130,3130,3130,0
|
|
20240104,161900,399792270,3130,3130,3130,3130,2286
|
|
20240104,161800,399792270,3130,3130,3130,3130,0
|
|
20240104,161700,399792270,3130,3130,3130,3130,0
|
|
20240104,161600,399792270,3130,3130,3130,3130,0
|
|
20240104,161500,399792270,3130,3130,3130,3130,0
|
|
20240104,161400,399792270,3130,3130,3130,3130,0
|
|
20240104,161300,399792270,3130,3130,3130,3130,0
|
|
20240104,161200,399792270,3130,3130,3130,3130,0
|
|
20240104,161100,399792270,3130,3130,3130,3130,0
|
|
20240104,161000,399792270,3130,3130,3130,3130,0
|
|
20240104,160900,399792270,3130,3130,3130,3130,0
|
|
20240104,160800,399792270,3130,3130,3130,3130,0
|
|
20240104,160700,399792270,3130,3130,3130,3130,0
|
|
20240104,160600,399792270,3130,3130,3130,3130,0
|
|
20240104,160500,399792270,3130,3130,3130,3130,0
|
|
20240104,160400,399792270,3130,3130,3130,3130,0
|
|
20240104,160300,399792270,3130,3130,3130,3130,0
|
|
20240104,160200,399792270,3130,3130,3130,3130,0
|
|
20240104,160100,399792270,3130,3130,3130,3130,0
|
|
20240104,160000,399792270,3130,3130,3130,3130,0
|
|
20240104,155900,399792270,3130,3130,3130,3130,0
|
|
20240104,155800,399792270,3130,3130,3130,3130,0
|
|
20240104,155700,399792270,3130,3130,3130,3130,0
|
|
20240104,155600,399792270,3130,3130,3130,3130,0
|
|
20240104,155500,399792270,3130,3130,3130,3130,0
|
|
20240104,155400,399792270,3130,3130,3130,3130,0
|
|
20240104,155300,399792270,3130,3130,3130,3130,0
|
|
20240104,155200,399792270,3130,3130,3130,3130,0
|
|
20240104,155100,399792270,3130,3130,3130,3130,0
|
|
20240104,155000,399792270,3130,3130,3130,3130,0
|
|
20240104,154900,399792270,3130,3130,3130,3130,2286
|
|
20240104,154800,399792270,3130,3130,3130,3130,0
|
|
20240104,154700,399792270,3130,3130,3130,3130,0
|
|
20240104,154600,399792270,3130,3130,3130,3130,0
|
|
20240104,154500,399792270,3130,3130,3130,3130,0
|
|
20240104,154400,399792270,3130,3130,3130,3130,0
|
|
20240104,154300,399792270,3130,3130,3130,3130,0
|
|
20240104,154200,399792270,3130,3130,3130,3130,0
|
|
20240104,154100,399792270,3130,3130,3130,3130,0
|
|
20240104,154000,399792270,3130,3130,3130,3130,0
|
|
20240104,153900,399792270,3130,3130,3130,3130,0
|
|
20240104,153800,399792270,3130,3130,3130,3130,0
|
|
20240104,153700,399792270,3130,3130,3130,3130,0
|
|
20240104,153600,399792270,3130,3130,3130,3130,0
|
|
20240104,153500,399792270,3130,3130,3130,3130,0
|
|
20240104,153400,399792270,3130,3130,3130,3130,0
|
|
20240104,153300,399792270,3130,3130,3130,3130,0
|
|
20240104,153200,399792270,3130,3130,3130,3130,0
|
|
20240104,153100,399792270,3130,3130,3130,3130,0
|
|
20240104,153000,399792270,3130,3130,3130,3130,2286
|
|
20240104,152900,392637090,3130,3130,3130,3130,0
|
|
20240104,152800,392637090,3130,3130,3130,3130,0
|
|
20240104,152700,392637090,3130,3130,3130,3130,0
|
|
20240104,152600,392637090,3130,3130,3130,3130,0
|
|
20240104,152500,392637090,3130,3130,3130,3130,0
|
|
20240104,152400,392637090,3130,3130,3130,3130,0
|
|
20240104,152300,392637090,3130,3130,3130,3130,0
|
|
20240104,152200,392637090,3130,3130,3130,3130,0
|
|
20240104,152100,392637090,3130,3130,3130,3130,0
|
|
20240104,152000,392637090,3130,3130,3130,3130,0
|
|
20240104,151900,392637090,3130,3130,3130,3130,74
|
|
20240104,151800,392405470,3130,3130,3130,3130,0
|
|
20240104,151700,392405470,3130,3130,3130,3130,0
|
|
20240104,151600,392405470,3130,3130,3130,3130,0
|
|
20240104,151500,392405470,3130,3130,3130,3130,0
|
|
20240104,151400,392405470,3130,3130,3130,3130,0
|
|
20240104,151300,392405470,3130,3130,3130,3130,526
|
|
20240104,151200,390759090,3140,3125,3140,3125,368
|
|
20240104,151100,389604545,3130,3130,3130,3130,0
|
|
20240104,151000,389604545,3130,3130,3130,3130,1640
|
|
20240104,150900,384471345,3140,3140,3140,3140,0
|
|
20240104,150800,384471345,3140,3140,3140,3140,0
|
|
20240104,150700,384471345,3140,3140,3140,3140,30
|
|
20240104,150600,384377145,3140,3140,3140,3140,0
|
|
20240104,150500,384377145,3140,3140,3140,3140,0
|
|
20240104,150400,384377145,3140,3140,3140,3140,1
|
|
20240104,150300,384374005,3135,3135,3135,3135,0
|
|
20240104,150200,384374005,3135,3135,3135,3135,0
|
|
20240104,150100,384374005,3135,3135,3135,3135,28
|
|
20240104,150000,384286225,3135,3135,3135,3135,83
|
|
20240104,145900,384026020,3140,3135,3140,3135,35
|
|
20240104,145800,383916245,3135,3135,3135,3135,0
|
|
20240104,145700,383916245,3135,3135,3135,3135,0
|
|
20240104,145600,383916245,3135,3135,3135,3135,0
|
|
20240104,145500,383916245,3135,3135,3135,3130,2262
|
|
20240104,145400,376824935,3135,3135,3135,3135,0
|
|
20240104,145300,376824935,3135,3135,3135,3135,0
|
|
20240104,145200,376824935,3135,3135,3135,3135,0
|
|
20240104,145100,376824935,3135,3135,3135,3135,0
|
|
20240104,145000,376824935,3135,3135,3135,3135,0
|
|
20240104,144900,376824935,3135,3135,3135,3135,0
|
|
20240104,144800,376824935,3135,3135,3135,3135,0
|
|
20240104,144700,376824935,3135,3135,3135,3135,0
|
|
20240104,144600,376824935,3135,3135,3135,3135,0
|
|
20240104,144500,376824935,3135,3135,3135,3135,4
|
|
20240104,144400,376812395,3135,3135,3135,3135,0
|
|
20240104,144300,376812395,3135,3135,3135,3135,0
|
|
20240104,144200,376812395,3135,3135,3135,3135,0
|
|
20240104,144100,376812395,3135,3135,3135,3135,0
|
|
20240104,144000,376812395,3135,3135,3135,3135,0
|
|
20240104,143900,376812395,3135,3135,3135,3135,0
|
|
20240104,143800,376812395,3135,3135,3135,3135,0
|
|
20240104,143700,376812395,3135,3135,3135,3135,0
|
|
20240104,143600,376812395,3135,3135,3135,3135,300
|
|
20240104,143500,375871895,3135,3135,3135,3135,1
|
|
20240104,143400,375868760,3135,3135,3135,3135,0
|
|
20240104,143300,375868760,3135,3135,3135,3135,0
|
|
20240104,143200,375868760,3135,3130,3135,3130,35
|
|
20240104,143100,375759205,3125,3125,3125,3125,0
|
|
20240104,143000,375759205,3125,3130,3130,3125,2963
|
|
20240104,142900,366498370,3130,3130,3130,3130,991
|
|
20240104,142800,363396540,3135,3135,3135,3135,0
|
|
20240104,142700,363396540,3135,3135,3135,3135,15
|
|
20240104,142600,363349515,3135,3135,3135,3135,0
|
|
20240104,142500,363349515,3135,3135,3135,3135,10
|
|
20240104,142400,363318165,3135,3135,3135,3135,0
|
|
20240104,142300,363318165,3135,3135,3135,3135,0
|
|
20240104,142200,363318165,3135,3135,3135,3135,0
|
|
20240104,142100,363318165,3135,3135,3135,3135,0
|
|
20240104,142000,363318165,3135,3135,3135,3135,22
|
|
20240104,141900,363249195,3135,3135,3135,3135,2
|
|
20240104,141800,363242925,3135,3135,3135,3135,0
|
|
20240104,141700,363242925,3135,3135,3135,3135,0
|
|
20240104,141600,363242925,3135,3135,3135,3135,1
|
|
20240104,141500,363239790,3135,3135,3135,3135,0
|
|
20240104,141400,363239790,3135,3135,3135,3135,2
|
|
20240104,141300,363233520,3140,3140,3140,3140,32
|
|
20240104,141200,363133040,3130,3130,3130,3130,0
|
|
20240104,141100,363133040,3130,3130,3130,3130,0
|
|
20240104,141000,363133040,3130,3130,3130,3130,0
|
|
20240104,140900,363133040,3130,3130,3130,3130,0
|
|
20240104,140800,363133040,3130,3130,3130,3130,50
|
|
20240104,140700,362976540,3130,3130,3130,3130,0
|
|
20240104,140600,362976540,3130,3130,3130,3130,0
|
|
20240104,140500,362976540,3130,3140,3140,3130,563
|
|
20240104,140400,361214335,3135,3135,3135,3135,120
|
|
20240104,140300,360838135,3135,3135,3135,3135,0
|
|
20240104,140200,360838135,3135,3135,3135,3135,1
|
|
20240104,140100,360835000,3135,3135,3135,3135,1
|
|
20240104,140000,360831865,3135,3135,3135,3135,8
|
|
20240104,135900,360806785,3140,3140,3140,3140,0
|
|
20240104,135800,360806785,3140,3140,3140,3140,0
|
|
20240104,135700,360806785,3140,3140,3140,3140,0
|
|
20240104,135600,360806785,3140,3140,3140,3140,1
|
|
20240104,135500,360803645,3135,3135,3135,3135,45
|
|
20240104,135400,360662570,3135,3140,3140,3135,45
|
|
20240104,135300,360521490,3140,3140,3140,3140,4
|
|
20240104,135200,360508930,3145,3145,3145,3145,0
|
|
20240104,135100,360508930,3145,3145,3145,3145,0
|
|
20240104,135000,360508930,3145,3145,3145,3145,0
|
|
20240104,134900,360508930,3145,3145,3145,3145,0
|
|
20240104,134800,360508930,3145,3145,3145,3145,0
|
|
20240104,134700,360508930,3145,3145,3145,3145,0
|
|
20240104,134600,360508930,3145,3145,3145,3145,0
|
|
20240104,134500,360508930,3145,3145,3145,3145,0
|
|
20240104,134400,360508930,3145,3145,3145,3145,0
|
|
20240104,134300,360508930,3145,3145,3145,3145,1
|
|
20240104,134200,360505785,3145,3145,3145,3145,0
|
|
20240104,134100,360505785,3145,3145,3145,3145,0
|
|
20240104,134000,360505785,3145,3145,3145,3145,1
|
|
20240104,133900,360502640,3140,3140,3140,3140,0
|
|
20240104,133800,360502640,3140,3140,3140,3140,600
|
|
20240104,133700,358618640,3140,3140,3140,3140,0
|
|
20240104,133600,358618640,3140,3140,3140,3140,0
|
|
20240104,133500,358618640,3140,3140,3140,3140,0
|
|
20240104,133400,358618640,3140,3140,3140,3140,0
|
|
20240104,133300,358618640,3140,3140,3140,3140,9
|
|
20240104,133200,358590380,3140,3140,3140,3140,0
|
|
20240104,133100,358590380,3140,3140,3140,3140,0
|
|
20240104,133000,358590380,3140,3140,3140,3140,0
|
|
20240104,132900,358590380,3140,3140,3140,3140,0
|
|
20240104,132800,358590380,3140,3140,3140,3140,7
|
|
20240104,132700,358568400,3140,3140,3140,3140,0
|
|
20240104,132600,358568400,3140,3140,3140,3140,4
|
|
20240104,132500,358555840,3145,3145,3145,3145,0
|
|
20240104,132400,358555840,3145,3145,3145,3145,0
|
|
20240104,132300,358555840,3145,3145,3145,3145,0
|
|
20240104,132200,358555840,3145,3145,3145,3145,0
|
|
20240104,132100,358555840,3145,3145,3145,3145,0
|
|
20240104,132000,358555840,3145,3145,3145,3145,0
|
|
20240104,131900,358555840,3145,3145,3145,3145,0
|
|
20240104,131800,358555840,3145,3145,3145,3145,30
|
|
20240104,131700,358461490,3145,3145,3145,3145,0
|
|
20240104,131600,358461490,3145,3145,3145,3145,0
|
|
20240104,131500,358461490,3145,3145,3145,3145,0
|
|
20240104,131400,358461490,3145,3145,3145,3145,0
|
|
20240104,131300,358461490,3145,3145,3145,3145,0
|
|
20240104,131200,358461490,3145,3145,3145,3145,0
|
|
20240104,131100,358461490,3145,3145,3145,3145,10
|
|
20240104,131000,358430040,3135,3135,3135,3135,0
|
|
20240104,130900,358430040,3135,3135,3135,3135,0
|
|
20240104,130800,358430040,3135,3135,3135,3135,50
|
|
20240104,130700,358273290,3135,3135,3135,3135,0
|
|
20240104,130600,358273290,3135,3135,3135,3135,0
|
|
20240104,130500,358273290,3135,3135,3135,3135,4
|
|
20240104,130400,358260750,3145,3145,3145,3145,0
|
|
20240104,130300,358260750,3145,3145,3145,3145,0
|
|
20240104,130200,358260750,3145,3145,3145,3145,0
|
|
20240104,130100,358260750,3145,3145,3145,3145,0
|
|
20240104,130000,358260750,3145,3145,3145,3145,0
|
|
20240104,125900,358260750,3145,3145,3145,3145,0
|
|
20240104,125800,358260750,3145,3150,3150,3145,4
|
|
20240104,125700,358248160,3135,3135,3135,3135,0
|
|
20240104,125600,358248160,3135,3145,3145,3135,303
|
|
20240104,125500,357295255,3140,3160,3160,3140,2573
|
|
20240104,125400,349184575,3160,3160,3160,3160,0
|
|
20240104,125300,349184575,3160,3135,3160,3135,1407
|
|
20240104,125200,344753780,3135,3135,3145,3135,32
|
|
20240104,125100,344653450,3135,3135,3135,3135,0
|
|
20240104,125000,344653450,3135,3135,3135,3135,36
|
|
20240104,124900,344540590,3135,3135,3135,3135,335
|
|
20240104,124800,343490365,3135,3135,3135,3135,55
|
|
20240104,124700,343317940,3130,3130,3130,3130,0
|
|
20240104,124600,343317940,3130,3130,3130,3130,1000
|
|
20240104,124500,340187940,3130,3130,3130,3130,0
|
|
20240104,124400,340187940,3130,3130,3130,3130,200
|
|
20240104,124300,339561940,3125,3125,3125,3125,0
|
|
20240104,124200,339561940,3125,3125,3125,3125,0
|
|
20240104,124100,339561940,3125,3125,3125,3125,0
|
|
20240104,124000,339561940,3125,3125,3125,3125,1045
|
|
20240104,123900,336296315,3125,3125,3125,3125,0
|
|
20240104,123800,336296315,3125,3125,3125,3125,224
|
|
20240104,123700,335596315,3125,3125,3125,3125,1
|
|
20240104,123600,335593190,3125,3125,3125,3125,5
|
|
20240104,123500,335577565,3125,3125,3125,3125,0
|
|
20240104,123400,335577565,3125,3125,3125,3125,0
|
|
20240104,123300,335577565,3125,3125,3125,3125,0
|
|
20240104,123200,335577565,3125,3125,3125,3125,0
|
|
20240104,123100,335577565,3125,3125,3125,3125,1
|
|
20240104,123000,335574440,3125,3125,3125,3125,0
|
|
20240104,122900,335574440,3125,3125,3125,3125,30
|
|
20240104,122800,335480690,3125,3125,3125,3125,0
|
|
20240104,122700,335480690,3125,3125,3125,3125,5
|
|
20240104,122600,335465065,3120,3120,3120,3120,0
|
|
20240104,122500,335465065,3120,3120,3120,3120,429
|
|
20240104,122400,334126585,3120,3120,3120,3120,8000
|
|
20240104,122300,309166585,3120,3130,3130,3120,14000
|
|
20240104,122200,265436545,3135,3135,3135,3135,5
|
|
20240104,122100,265420870,3125,3125,3125,3125,0
|
|
20240104,122000,265420870,3125,3125,3125,3125,0
|
|
20240104,121900,265420870,3125,3135,3135,3125,3034
|
|
20240104,121800,255909620,3125,3125,3125,3125,0
|
|
20240104,121700,255909620,3125,3125,3125,3125,0
|
|
20240104,121600,255909620,3125,3125,3125,3125,5035
|
|
20240104,121500,240175245,3120,3120,3120,3120,310
|
|
20240104,121400,239208045,3120,3120,3120,3120,0
|
|
20240104,121300,239208045,3120,3120,3120,3120,0
|
|
20240104,121200,239208045,3120,3120,3120,3120,20
|
|
20240104,121100,239145645,3120,3120,3120,3120,38
|
|
20240104,121000,239027085,3125,3125,3125,3120,5
|
|
20240104,120900,239011470,3125,3125,3125,3125,0
|
|
20240104,120800,239011470,3125,3125,3125,3125,8
|
|
20240104,120700,238986470,3125,3125,3125,3125,10
|
|
20240104,120600,238955220,3120,3120,3120,3120,0
|
|
20240104,120500,238955220,3120,3120,3120,3120,20
|
|
20240104,120400,238892820,3125,3125,3125,3125,0
|
|
20240104,120300,238892820,3125,3125,3125,3125,40
|
|
20240104,120200,238767820,3125,3125,3125,3125,112
|
|
20240104,120100,238417820,3125,3130,3130,3125,5004
|
|
20240104,120000,222780310,3135,3145,3145,3135,102
|
|
20240104,115900,222460530,3135,3130,3135,3130,273
|
|
20240104,115800,221604680,3130,3130,3130,3130,1
|
|
20240104,115700,221601550,3130,3130,3130,3130,1
|
|
20240104,115600,221598420,3120,3135,3135,3120,1052
|
|
20240104,115500,218313665,3130,3130,3130,3130,1
|
|
20240104,115400,218310535,3130,3130,3130,3130,500
|
|
20240104,115300,216745535,3130,3120,3130,3120,2339
|
|
20240104,115200,209447845,3120,3120,3120,3120,351
|
|
20240104,115100,208352725,3120,3120,3120,3120,101
|
|
20240104,115000,208037605,3120,3120,3120,3120,2
|
|
20240104,114900,208031365,3120,3120,3120,3120,2
|
|
20240104,114800,208025125,3120,3120,3120,3120,21
|
|
20240104,114700,207959605,3120,3120,3120,3120,1
|
|
20240104,114600,207956485,3120,3120,3120,3120,3
|
|
20240104,114500,207947125,3120,3115,3120,3115,5
|
|
20240104,114400,207931530,3120,3130,3130,3120,10643
|
|
20240104,114300,174719980,3130,3130,3130,3130,1
|
|
20240104,114200,174716850,3130,3130,3130,3130,0
|
|
20240104,114100,174716850,3130,3135,3135,3130,15
|
|
20240104,114000,174669895,3135,3135,3135,3135,1
|
|
20240104,113900,174666760,3135,3135,3135,3135,1
|
|
20240104,113800,174663625,3135,3135,3135,3135,1
|
|
20240104,113700,174660490,3135,3135,3135,3135,0
|
|
20240104,113600,174660490,3135,3135,3135,3135,301
|
|
20240104,113500,173716855,3135,3135,3135,3135,5
|
|
20240104,113400,173701180,3135,3135,3135,3135,11
|
|
20240104,113300,173666695,3135,3135,3135,3135,1
|
|
20240104,113200,173663560,3135,3135,3135,3135,1
|
|
20240104,113100,173660425,3135,3135,3135,3135,1
|
|
20240104,113000,173657290,3135,3135,3135,3135,1
|
|
20240104,112900,173654155,3135,3135,3135,3135,1
|
|
20240104,112800,173651020,3135,3135,3135,3135,1
|
|
20240104,112700,173647885,3135,3135,3135,3135,1
|
|
20240104,112600,173644750,3135,3135,3135,3135,1
|
|
20240104,112500,173641615,3135,3135,3135,3135,0
|
|
20240104,112400,173641615,3135,3130,3135,3125,444
|
|
20240104,112300,172253325,3135,3135,3135,3135,1
|
|
20240104,112200,172250190,3135,3135,3135,3135,2
|
|
20240104,112100,172243920,3130,3135,3135,3130,35
|
|
20240104,112000,172134365,3135,3135,3135,3135,337
|
|
20240104,111900,171077870,3140,3140,3140,3140,1
|
|
20240104,111800,171074730,3140,3150,3150,3140,9
|
|
20240104,111700,171046440,3150,3150,3150,3150,1
|
|
20240104,111600,171043290,3150,3150,3150,3150,1
|
|
20240104,111500,171040140,3150,3140,3150,3140,45
|
|
20240104,111400,170898830,3150,3150,3150,3150,468
|
|
20240104,111300,169424630,3150,3150,3150,3150,4
|
|
20240104,111200,169412030,3150,3150,3150,3150,2
|
|
20240104,111100,169405730,3150,3150,3150,3150,1
|
|
20240104,111000,169402580,3150,3150,3150,3150,1
|
|
20240104,110900,169399430,3150,3150,3150,3150,1
|
|
20240104,110800,169396280,3150,3150,3150,3150,0
|
|
20240104,110700,169396280,3150,3150,3150,3150,1
|
|
20240104,110600,169393130,3150,3150,3150,3150,1
|
|
20240104,110500,169389980,3150,3150,3150,3150,22
|
|
20240104,110400,169320680,3150,3135,3150,3135,14
|
|
20240104,110300,169276775,3135,3130,3135,3130,13
|
|
20240104,110200,169236080,3130,3130,3130,3130,0
|
|
20240104,110100,169236080,3130,3130,3130,3130,697
|
|
20240104,110000,167054470,3130,3125,3130,3125,101
|
|
20240104,105900,166738840,3125,3130,3130,3125,26
|
|
20240104,105800,166657585,3130,3130,3130,3130,59
|
|
20240104,105700,166472915,3130,3130,3130,3130,5
|
|
20240104,105600,166457265,3130,3130,3130,3130,0
|
|
20240104,105500,166457265,3130,3125,3130,3125,11
|
|
20240104,105400,166422885,3130,3130,3135,3130,171
|
|
20240104,105300,165887650,3135,3130,3135,3130,488
|
|
20240104,105200,164360205,3130,3130,3130,3130,11
|
|
20240104,105100,164325775,3125,3125,3125,3125,266
|
|
20240104,105000,163494525,3125,3125,3125,3125,1470
|
|
20240104,104900,158900775,3135,3135,3135,3130,3051
|
|
20240104,104800,149336140,3140,3130,3140,3130,3313
|
|
20240104,104700,138966440,3130,3130,3130,3130,1
|
|
20240104,104600,138963310,3135,3145,3145,3130,14774
|
|
20240104,104500,92650350,3150,3150,3150,3150,2
|
|
20240104,104400,92644050,3150,3150,3150,3150,1
|
|
20240104,104300,92640900,3150,3150,3150,3150,1
|
|
20240104,104200,92637750,3150,3150,3150,3150,1
|
|
20240104,104100,92634600,3150,3150,3150,3150,1
|
|
20240104,104000,92631450,3150,3150,3150,3150,1
|
|
20240104,103900,92628300,3150,3150,3150,3150,31
|
|
20240104,103800,92530650,3150,3150,3150,3150,2
|
|
20240104,103700,92524350,3150,3150,3150,3150,1
|
|
20240104,103600,92521200,3150,3150,3150,3150,1
|
|
20240104,103500,92518050,3150,3150,3150,3150,1
|
|
20240104,103400,92514900,3150,3150,3150,3150,2
|
|
20240104,103300,92508600,3150,3150,3150,3150,0
|
|
20240104,103200,92508600,3150,3150,3150,3150,1
|
|
20240104,103100,92505450,3150,3150,3150,3150,1
|
|
20240104,103000,92502300,3150,3150,3150,3150,1
|
|
20240104,102900,92499150,3150,3150,3150,3150,1
|
|
20240104,102800,92496000,3150,3150,3150,3150,32
|
|
20240104,102700,92395200,3150,3150,3150,3150,0
|
|
20240104,102600,92395200,3150,3150,3150,3150,1
|
|
20240104,102500,92392050,3150,3150,3150,3150,2
|
|
20240104,102400,92385750,3150,3150,3150,3150,1
|
|
20240104,102300,92382600,3150,3150,3150,3150,1
|
|
20240104,102200,92379450,3150,3150,3150,3150,41
|
|
20240104,102100,92250300,3155,3155,3155,3155,0
|
|
20240104,102000,92250300,3155,3155,3155,3155,73
|
|
20240104,101900,92019985,3145,3155,3155,3145,2
|
|
20240104,101800,92013685,3165,3150,3165,3150,1301
|
|
20240104,101700,87907510,3150,3150,3150,3150,1
|
|
20240104,101600,87904360,3160,3150,3160,3150,1706
|
|
20240104,101500,82530450,3155,3160,3160,3155,516
|
|
20240104,101400,80902465,3160,3160,3160,3160,1
|
|
20240104,101300,80899305,3155,3160,3160,3155,86
|
|
20240104,101200,80627970,3160,3160,3160,3160,1
|
|
20240104,101100,80624810,3160,3160,3160,3160,1
|
|
20240104,101000,80621650,3160,3160,3160,3160,0
|
|
20240104,100900,80621650,3160,3160,3160,3160,634
|
|
20240104,100800,78618210,3160,3160,3160,3160,1
|
|
20240104,100700,78615050,3160,3160,3160,3160,2
|
|
20240104,100600,78608730,3160,3160,3160,3160,2
|
|
20240104,100500,78602410,3155,3160,3160,3155,3
|
|
20240104,100400,78592940,3160,3160,3160,3160,0
|
|
20240104,100300,78592940,3160,3160,3160,3160,1
|
|
20240104,100200,78589780,3160,3160,3160,3160,1
|
|
20240104,100100,78586620,3160,3160,3160,3160,31
|
|
20240104,100000,78488660,3160,3160,3160,3160,439
|
|
20240104,095900,77101420,3165,3165,3165,3165,1
|
|
20240104,095800,77098255,3160,3160,3160,3160,818
|
|
20240104,095700,74513375,3160,3155,3160,3155,506
|
|
20240104,095600,72916940,3155,3155,3155,3155,204
|
|
20240104,095500,72273320,3155,3155,3155,3155,1
|
|
20240104,095400,72270165,3155,3155,3155,3155,101
|
|
20240104,095300,71951510,3155,3155,3155,3150,1086
|
|
20240104,095200,68530180,3150,3150,3150,3150,0
|
|
20240104,095100,68530180,3150,3155,3155,3150,51
|
|
20240104,095000,68369525,3155,3155,3155,3155,161
|
|
20240104,094900,67861570,3155,3155,3155,3155,6
|
|
20240104,094800,67842640,3150,3155,3155,3150,102
|
|
20240104,094700,67521330,3155,3155,3155,3155,317
|
|
20240104,094600,66521195,3155,3155,3155,3155,160
|
|
20240104,094500,66016395,3155,3155,3155,3155,1
|
|
20240104,094400,66013240,3155,3155,3155,3155,159
|
|
20240104,094300,65511595,3155,3155,3155,3155,1
|
|
20240104,094200,65508440,3155,3155,3155,3155,1
|
|
20240104,094100,65505285,3155,3155,3155,3155,1
|
|
20240104,094000,65502130,3150,3145,3150,3145,2232
|
|
20240104,093900,58471355,3150,3150,3150,3150,1
|
|
20240104,093800,58468205,3150,3150,3150,3140,3303
|
|
20240104,093700,48096760,3145,3150,3150,3145,907
|
|
20240104,093600,45244240,3150,3145,3150,3145,701
|
|
20240104,093500,43039590,3150,3150,3150,3150,100
|
|
20240104,093400,42724590,3165,3165,3165,3165,2
|
|
20240104,093300,42718260,3165,3165,3165,3165,2
|
|
20240104,093200,42711930,3165,3165,3165,3165,3
|
|
20240104,093100,42702435,3155,3155,3155,3155,306
|
|
20240104,093000,41737005,3155,3155,3155,3155,1
|
|
20240104,092900,41733850,3150,3155,3155,3150,3
|
|
20240104,092800,41724390,3155,3155,3155,3150,305
|
|
20240104,092700,40763630,3155,3155,3155,3155,1
|
|
20240104,092600,40760475,3155,3155,3155,3155,651
|
|
20240104,092500,38706570,3155,3150,3155,3150,130
|
|
20240104,092400,38297065,3155,3155,3155,3155,401
|
|
20240104,092300,37031910,3155,3155,3155,3155,0
|
|
20240104,092200,37031910,3155,3150,3155,3150,501
|
|
20240104,092100,35453755,3155,3155,3155,3155,1
|
|
20240104,092000,35450600,3155,3155,3155,3155,14
|
|
20240104,091900,35406430,3155,3155,3155,3155,2
|
|
20240104,091800,35400120,3145,3140,3145,3140,2
|
|
20240104,091700,35393835,3145,3155,3155,3145,81
|
|
20240104,091600,35138930,3145,3155,3155,3140,4581
|
|
20240104,091500,20747165,3145,3155,3155,3145,201
|
|
20240104,091400,20115010,3155,3150,3155,3150,191
|
|
20240104,091300,19513355,3150,3155,3155,3150,151
|
|
20240104,091200,19037700,3155,3150,3155,3150,67
|
|
20240104,091100,18826590,3155,3155,3155,3155,0
|
|
20240104,091000,18826590,3155,3155,3155,3155,1
|
|
20240104,090900,18823435,3155,3155,3155,3145,1403
|
|
20240104,090800,14409955,3155,3155,3155,3155,11
|
|
20240104,090700,14375250,3155,3150,3155,3145,1476
|
|
20240104,090600,9730080,3150,3150,3150,3150,41
|
|
20240104,090500,9600930,3155,3160,3165,3155,31
|
|
20240104,090400,9503065,3165,3155,3165,3155,160
|
|
20240104,090300,8998255,3170,3170,3170,3170,1
|
|
20240104,090200,8995085,3170,3170,3170,3170,1
|
|
20240104,090100,8991915,3170,3150,3170,3150,2001
|
|
20240104,090000,2688745,3150,3155,3160,3150,853
|