683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,202000,324799980,3095,3095,3095,3095,6047
|
|
20240105,201900,324799980,3095,3095,3095,3095,0
|
|
20240105,201800,324799980,3095,3095,3095,3095,0
|
|
20240105,201700,324799980,3095,3095,3095,3095,0
|
|
20240105,201600,324799980,3095,3095,3095,3095,0
|
|
20240105,201500,324799980,3095,3095,3095,3095,0
|
|
20240105,201400,324799980,3095,3095,3095,3095,0
|
|
20240105,201300,324799980,3095,3095,3095,3095,0
|
|
20240105,201200,324799980,3095,3095,3095,3095,0
|
|
20240105,201100,324799980,3095,3095,3095,3095,0
|
|
20240105,201000,324799980,3095,3095,3095,3095,0
|
|
20240105,200900,324799980,3095,3095,3095,3095,0
|
|
20240105,200800,324799980,3095,3095,3095,3095,0
|
|
20240105,200700,324799980,3095,3095,3095,3095,0
|
|
20240105,200600,324799980,3095,3095,3095,3095,0
|
|
20240105,200500,324799980,3095,3095,3095,3095,0
|
|
20240105,200400,324799980,3095,3095,3095,3095,0
|
|
20240105,200300,324799980,3095,3095,3095,3095,0
|
|
20240105,200200,324799980,3095,3095,3095,3095,0
|
|
20240105,200100,324799980,3095,3095,3095,3095,0
|
|
20240105,200000,324799980,3095,3095,3095,3095,0
|
|
20240105,195900,324799980,3095,3095,3095,3095,0
|
|
20240105,195800,324799980,3095,3095,3095,3095,0
|
|
20240105,195700,324799980,3095,3095,3095,3095,0
|
|
20240105,195600,324799980,3095,3095,3095,3095,0
|
|
20240105,195500,324799980,3095,3095,3095,3095,0
|
|
20240105,195400,324799980,3095,3095,3095,3095,0
|
|
20240105,195300,324799980,3095,3095,3095,3095,0
|
|
20240105,195200,324799980,3095,3095,3095,3095,0
|
|
20240105,195100,324799980,3095,3095,3095,3095,0
|
|
20240105,195000,324799980,3095,3095,3095,3095,6047
|
|
20240105,194900,324799980,3095,3095,3095,3095,0
|
|
20240105,194800,324799980,3095,3095,3095,3095,0
|
|
20240105,194700,324799980,3095,3095,3095,3095,0
|
|
20240105,194600,324799980,3095,3095,3095,3095,0
|
|
20240105,194500,324799980,3095,3095,3095,3095,0
|
|
20240105,194400,324799980,3095,3095,3095,3095,0
|
|
20240105,194300,324799980,3095,3095,3095,3095,0
|
|
20240105,194200,324799980,3095,3095,3095,3095,0
|
|
20240105,194100,324799980,3095,3095,3095,3095,0
|
|
20240105,194000,324799980,3095,3095,3095,3095,0
|
|
20240105,193900,324799980,3095,3095,3095,3095,0
|
|
20240105,193800,324799980,3095,3095,3095,3095,0
|
|
20240105,193700,324799980,3095,3095,3095,3095,0
|
|
20240105,193600,324799980,3095,3095,3095,3095,0
|
|
20240105,193500,324799980,3095,3095,3095,3095,0
|
|
20240105,193400,324799980,3095,3095,3095,3095,0
|
|
20240105,193300,324799980,3095,3095,3095,3095,0
|
|
20240105,193200,324799980,3095,3095,3095,3095,0
|
|
20240105,193100,324799980,3095,3095,3095,3095,0
|
|
20240105,193000,324799980,3095,3095,3095,3095,0
|
|
20240105,192900,324799980,3095,3095,3095,3095,0
|
|
20240105,192800,324799980,3095,3095,3095,3095,0
|
|
20240105,192700,324799980,3095,3095,3095,3095,0
|
|
20240105,192600,324799980,3095,3095,3095,3095,0
|
|
20240105,192500,324799980,3095,3095,3095,3095,0
|
|
20240105,192400,324799980,3095,3095,3095,3095,0
|
|
20240105,192300,324799980,3095,3095,3095,3095,0
|
|
20240105,192200,324799980,3095,3095,3095,3095,0
|
|
20240105,192100,324799980,3095,3095,3095,3095,0
|
|
20240105,192000,324799980,3095,3095,3095,3095,6047
|
|
20240105,191900,324799980,3095,3095,3095,3095,0
|
|
20240105,191800,324799980,3095,3095,3095,3095,0
|
|
20240105,191700,324799980,3095,3095,3095,3095,0
|
|
20240105,191600,324799980,3095,3095,3095,3095,0
|
|
20240105,191500,324799980,3095,3095,3095,3095,0
|
|
20240105,191400,324799980,3095,3095,3095,3095,0
|
|
20240105,191300,324799980,3095,3095,3095,3095,0
|
|
20240105,191200,324799980,3095,3095,3095,3095,0
|
|
20240105,191100,324799980,3095,3095,3095,3095,0
|
|
20240105,191000,324799980,3095,3095,3095,3095,0
|
|
20240105,190900,324799980,3095,3095,3095,3095,0
|
|
20240105,190800,324799980,3095,3095,3095,3095,0
|
|
20240105,190700,324799980,3095,3095,3095,3095,0
|
|
20240105,190600,324799980,3095,3095,3095,3095,0
|
|
20240105,190500,324799980,3095,3095,3095,3095,0
|
|
20240105,190400,324799980,3095,3095,3095,3095,0
|
|
20240105,190300,324799980,3095,3095,3095,3095,0
|
|
20240105,190200,324799980,3095,3095,3095,3095,0
|
|
20240105,190100,324799980,3095,3095,3095,3095,0
|
|
20240105,190000,324799980,3095,3095,3095,3095,0
|
|
20240105,185900,324799980,3095,3095,3095,3095,0
|
|
20240105,185800,324799980,3095,3095,3095,3095,0
|
|
20240105,185700,324799980,3095,3095,3095,3095,0
|
|
20240105,185600,324799980,3095,3095,3095,3095,0
|
|
20240105,185500,324799980,3095,3095,3095,3095,0
|
|
20240105,185400,324799980,3095,3095,3095,3095,0
|
|
20240105,185300,324799980,3095,3095,3095,3095,0
|
|
20240105,185200,324799980,3095,3095,3095,3095,0
|
|
20240105,185100,324799980,3095,3095,3095,3095,0
|
|
20240105,185000,324799980,3095,3095,3095,3095,6047
|
|
20240105,184900,324799980,3095,3095,3095,3095,0
|
|
20240105,184800,324799980,3095,3095,3095,3095,0
|
|
20240105,184700,324799980,3095,3095,3095,3095,0
|
|
20240105,184600,324799980,3095,3095,3095,3095,0
|
|
20240105,184500,324799980,3095,3095,3095,3095,0
|
|
20240105,184400,324799980,3095,3095,3095,3095,0
|
|
20240105,184300,324799980,3095,3095,3095,3095,0
|
|
20240105,184200,324799980,3095,3095,3095,3095,0
|
|
20240105,184100,324799980,3095,3095,3095,3095,0
|
|
20240105,184000,324799980,3095,3095,3095,3095,0
|
|
20240105,183900,324799980,3095,3095,3095,3095,0
|
|
20240105,183800,324799980,3095,3095,3095,3095,0
|
|
20240105,183700,324799980,3095,3095,3095,3095,0
|
|
20240105,183600,324799980,3095,3095,3095,3095,0
|
|
20240105,183500,324799980,3095,3095,3095,3095,0
|
|
20240105,183400,324799980,3095,3095,3095,3095,0
|
|
20240105,183300,324799980,3095,3095,3095,3095,0
|
|
20240105,183200,324799980,3095,3095,3095,3095,0
|
|
20240105,183100,324799980,3095,3095,3095,3095,0
|
|
20240105,183000,324799980,3095,3095,3095,3095,0
|
|
20240105,182900,324799980,3095,3095,3095,3095,0
|
|
20240105,182800,324799980,3095,3095,3095,3095,0
|
|
20240105,182700,324799980,3095,3095,3095,3095,0
|
|
20240105,182600,324799980,3095,3095,3095,3095,0
|
|
20240105,182500,324799980,3095,3095,3095,3095,0
|
|
20240105,182400,324799980,3095,3095,3095,3095,0
|
|
20240105,182300,324799980,3095,3095,3095,3095,0
|
|
20240105,182200,324799980,3095,3095,3095,3095,0
|
|
20240105,182100,324799980,3095,3095,3095,3095,0
|
|
20240105,182000,324799980,3095,3095,3095,3095,6047
|
|
20240105,181900,324799980,3095,3095,3095,3095,0
|
|
20240105,181800,324799980,3095,3095,3095,3095,0
|
|
20240105,181700,324799980,3095,3095,3095,3095,0
|
|
20240105,181600,324799980,3095,3095,3095,3095,0
|
|
20240105,181500,324799980,3095,3095,3095,3095,0
|
|
20240105,181400,324799980,3095,3095,3095,3095,0
|
|
20240105,181300,324799980,3095,3095,3095,3095,0
|
|
20240105,181200,324799980,3095,3095,3095,3095,0
|
|
20240105,181100,324799980,3095,3095,3095,3095,0
|
|
20240105,181000,324799980,3095,3095,3095,3095,0
|
|
20240105,180900,324799980,3095,3095,3095,3095,0
|
|
20240105,180800,324799980,3095,3095,3095,3095,0
|
|
20240105,180700,324799980,3095,3095,3095,3095,0
|
|
20240105,180600,324799980,3095,3095,3095,3095,0
|
|
20240105,180500,324799980,3095,3095,3095,3095,0
|
|
20240105,180400,324799980,3095,3095,3095,3095,0
|
|
20240105,180300,324799980,3095,3095,3095,3095,0
|
|
20240105,180200,324799980,3095,3095,3095,3095,0
|
|
20240105,180100,324799980,3095,3095,3095,3095,0
|
|
20240105,180000,324799980,3095,3095,3095,3095,0
|
|
20240105,175900,324799980,3095,3095,3095,3095,0
|
|
20240105,175800,324799980,3095,3095,3095,3095,0
|
|
20240105,175700,324799980,3095,3095,3095,3095,0
|
|
20240105,175600,324799980,3095,3095,3095,3095,0
|
|
20240105,175500,324799980,3095,3095,3095,3095,0
|
|
20240105,175400,324799980,3095,3095,3095,3095,0
|
|
20240105,175300,324799980,3095,3095,3095,3095,0
|
|
20240105,175200,324799980,3095,3095,3095,3095,0
|
|
20240105,175100,324799980,3095,3095,3095,3095,0
|
|
20240105,175000,324799980,3095,3095,3095,3095,6047
|
|
20240105,174900,324799980,3095,3095,3095,3095,0
|
|
20240105,174800,324799980,3095,3095,3095,3095,0
|
|
20240105,174700,324799980,3095,3095,3095,3095,0
|
|
20240105,174600,324799980,3095,3095,3095,3095,0
|
|
20240105,174500,324799980,3095,3095,3095,3095,0
|
|
20240105,174400,324799980,3095,3095,3095,3095,0
|
|
20240105,174300,324799980,3095,3095,3095,3095,0
|
|
20240105,174200,324799980,3095,3095,3095,3095,0
|
|
20240105,174100,324799980,3095,3095,3095,3095,0
|
|
20240105,174000,324799980,3095,3095,3095,3095,0
|
|
20240105,173900,324799980,3095,3095,3095,3095,0
|
|
20240105,173800,324799980,3095,3095,3095,3095,0
|
|
20240105,173700,324799980,3095,3095,3095,3095,0
|
|
20240105,173600,324799980,3095,3095,3095,3095,0
|
|
20240105,173500,324799980,3095,3095,3095,3095,0
|
|
20240105,173400,324799980,3095,3095,3095,3095,0
|
|
20240105,173300,324799980,3095,3095,3095,3095,0
|
|
20240105,173200,324799980,3095,3095,3095,3095,0
|
|
20240105,173100,324799980,3095,3095,3095,3095,0
|
|
20240105,173000,324799980,3095,3095,3095,3095,0
|
|
20240105,172900,324799980,3095,3095,3095,3095,0
|
|
20240105,172800,324799980,3095,3095,3095,3095,0
|
|
20240105,172700,324799980,3095,3095,3095,3095,0
|
|
20240105,172600,324799980,3095,3095,3095,3095,0
|
|
20240105,172500,324799980,3095,3095,3095,3095,0
|
|
20240105,172400,324799980,3095,3095,3095,3095,0
|
|
20240105,172300,324799980,3095,3095,3095,3095,0
|
|
20240105,172200,324799980,3095,3095,3095,3095,0
|
|
20240105,172100,324799980,3095,3095,3095,3095,0
|
|
20240105,172000,324799980,3095,3095,3095,3095,6047
|
|
20240105,171900,324799980,3095,3095,3095,3095,0
|
|
20240105,171800,324799980,3095,3095,3095,3095,0
|
|
20240105,171700,324799980,3095,3095,3095,3095,0
|
|
20240105,171600,324799980,3095,3095,3095,3095,0
|
|
20240105,171500,324799980,3095,3095,3095,3095,0
|
|
20240105,171400,324799980,3095,3095,3095,3095,0
|
|
20240105,171300,324799980,3095,3095,3095,3095,0
|
|
20240105,171200,324799980,3095,3095,3095,3095,0
|
|
20240105,171100,324799980,3095,3095,3095,3095,0
|
|
20240105,171000,324799980,3095,3095,3095,3095,0
|
|
20240105,170900,324799980,3095,3095,3095,3095,0
|
|
20240105,170800,324799980,3095,3095,3095,3095,0
|
|
20240105,170700,324799980,3095,3095,3095,3095,0
|
|
20240105,170600,324799980,3095,3095,3095,3095,0
|
|
20240105,170500,324799980,3095,3095,3095,3095,0
|
|
20240105,170400,324799980,3095,3095,3095,3095,0
|
|
20240105,170300,324799980,3095,3095,3095,3095,0
|
|
20240105,170200,324799980,3095,3095,3095,3095,0
|
|
20240105,170100,324799980,3095,3095,3095,3095,0
|
|
20240105,170000,324799980,3095,3095,3095,3095,0
|
|
20240105,165900,324799980,3095,3095,3095,3095,0
|
|
20240105,165800,324799980,3095,3095,3095,3095,0
|
|
20240105,165700,324799980,3095,3095,3095,3095,0
|
|
20240105,165600,324799980,3095,3095,3095,3095,0
|
|
20240105,165500,324799980,3095,3095,3095,3095,0
|
|
20240105,165400,324799980,3095,3095,3095,3095,0
|
|
20240105,165300,324799980,3095,3095,3095,3095,0
|
|
20240105,165200,324799980,3095,3095,3095,3095,0
|
|
20240105,165100,324799980,3095,3095,3095,3095,0
|
|
20240105,165000,324799980,3095,3095,3095,3095,6047
|
|
20240105,164900,324799980,3095,3095,3095,3095,0
|
|
20240105,164800,324799980,3095,3095,3095,3095,0
|
|
20240105,164700,324799980,3095,3095,3095,3095,0
|
|
20240105,164600,324799980,3095,3095,3095,3095,0
|
|
20240105,164500,324799980,3095,3095,3095,3095,0
|
|
20240105,164400,324799980,3095,3095,3095,3095,0
|
|
20240105,164300,324799980,3095,3095,3095,3095,0
|
|
20240105,164200,324799980,3095,3095,3095,3095,0
|
|
20240105,164100,324799980,3095,3095,3095,3095,0
|
|
20240105,164000,324799980,3095,3095,3095,3095,0
|
|
20240105,163900,324799980,3095,3095,3095,3095,0
|
|
20240105,163800,324799980,3095,3095,3095,3095,0
|
|
20240105,163700,324799980,3095,3095,3095,3095,0
|
|
20240105,163600,324799980,3095,3095,3095,3095,0
|
|
20240105,163500,324799980,3095,3095,3095,3095,0
|
|
20240105,163400,324799980,3095,3095,3095,3095,0
|
|
20240105,163300,324799980,3095,3095,3095,3095,0
|
|
20240105,163200,324799980,3095,3095,3095,3095,0
|
|
20240105,163100,324799980,3095,3095,3095,3095,0
|
|
20240105,163000,324799980,3095,3095,3095,3095,0
|
|
20240105,162900,324799980,3095,3095,3095,3095,0
|
|
20240105,162800,324799980,3095,3095,3095,3095,0
|
|
20240105,162700,324799980,3095,3095,3095,3095,0
|
|
20240105,162600,324799980,3095,3095,3095,3095,0
|
|
20240105,162500,324799980,3095,3095,3095,3095,0
|
|
20240105,162400,324799980,3095,3095,3095,3095,0
|
|
20240105,162300,324799980,3095,3095,3095,3095,0
|
|
20240105,162200,324799980,3095,3095,3095,3095,0
|
|
20240105,162100,324799980,3095,3095,3095,3095,0
|
|
20240105,162000,324799980,3095,3095,3095,3095,6047
|
|
20240105,161900,324799980,3095,3095,3095,3095,0
|
|
20240105,161800,324799980,3095,3095,3095,3095,0
|
|
20240105,161700,324799980,3095,3095,3095,3095,0
|
|
20240105,161600,324799980,3095,3095,3095,3095,0
|
|
20240105,161500,324799980,3095,3095,3095,3095,0
|
|
20240105,161400,324799980,3095,3095,3095,3095,0
|
|
20240105,161300,324799980,3095,3095,3095,3095,0
|
|
20240105,161200,324799980,3095,3095,3095,3095,0
|
|
20240105,161100,324799980,3095,3095,3095,3095,0
|
|
20240105,161000,324799980,3095,3095,3095,3095,0
|
|
20240105,160900,324799980,3095,3095,3095,3095,0
|
|
20240105,160800,324799980,3095,3095,3095,3095,0
|
|
20240105,160700,324799980,3095,3095,3095,3095,0
|
|
20240105,160600,324799980,3095,3095,3095,3095,0
|
|
20240105,160500,324799980,3095,3095,3095,3095,0
|
|
20240105,160400,324799980,3095,3095,3095,3095,0
|
|
20240105,160300,324799980,3095,3095,3095,3095,0
|
|
20240105,160200,324799980,3095,3095,3095,3095,0
|
|
20240105,160100,324799980,3095,3095,3095,3095,0
|
|
20240105,160000,324799980,3095,3095,3095,3095,0
|
|
20240105,155900,324799980,3095,3095,3095,3095,0
|
|
20240105,155800,324799980,3095,3095,3095,3095,0
|
|
20240105,155700,324799980,3095,3095,3095,3095,0
|
|
20240105,155600,324799980,3095,3095,3095,3095,0
|
|
20240105,155500,324799980,3095,3095,3095,3095,0
|
|
20240105,155400,324799980,3095,3095,3095,3095,0
|
|
20240105,155300,324799980,3095,3095,3095,3095,0
|
|
20240105,155200,324799980,3095,3095,3095,3095,0
|
|
20240105,155100,324799980,3095,3095,3095,3095,0
|
|
20240105,155000,324799980,3095,3095,3095,3095,6047
|
|
20240105,154900,324799980,3095,3095,3095,3095,0
|
|
20240105,154800,324799980,3095,3095,3095,3095,0
|
|
20240105,154700,324799980,3095,3095,3095,3095,0
|
|
20240105,154600,324799980,3095,3095,3095,3095,0
|
|
20240105,154500,324799980,3095,3095,3095,3095,0
|
|
20240105,154400,324799980,3095,3095,3095,3095,0
|
|
20240105,154300,324799980,3095,3095,3095,3095,0
|
|
20240105,154200,324799980,3095,3095,3095,3095,0
|
|
20240105,154100,324799980,3095,3095,3095,3095,0
|
|
20240105,154000,324799980,3095,3095,3095,3095,0
|
|
20240105,153900,324799980,3095,3095,3095,3095,0
|
|
20240105,153800,324799980,3095,3095,3095,3095,0
|
|
20240105,153700,324799980,3095,3095,3095,3095,0
|
|
20240105,153600,324799980,3095,3095,3095,3095,0
|
|
20240105,153500,324799980,3095,3095,3095,3095,0
|
|
20240105,153400,324799980,3095,3095,3095,3095,0
|
|
20240105,153300,324799980,3095,3095,3095,3095,0
|
|
20240105,153200,324799980,3095,3095,3095,3095,0
|
|
20240105,153100,324799980,3095,3095,3095,3095,0
|
|
20240105,153000,324799980,3095,3095,3095,3095,6047
|
|
20240105,152900,306084515,3115,3115,3115,3115,0
|
|
20240105,152800,306084515,3115,3115,3115,3115,0
|
|
20240105,152700,306084515,3115,3115,3115,3115,0
|
|
20240105,152600,306084515,3115,3115,3115,3115,0
|
|
20240105,152500,306084515,3115,3115,3115,3115,0
|
|
20240105,152400,306084515,3115,3115,3115,3115,0
|
|
20240105,152300,306084515,3115,3115,3115,3115,0
|
|
20240105,152200,306084515,3115,3115,3115,3115,0
|
|
20240105,152100,306084515,3115,3115,3115,3115,0
|
|
20240105,152000,306084515,3115,3115,3115,3115,0
|
|
20240105,151900,306084515,3115,3100,3115,3100,3380
|
|
20240105,151800,295601315,3100,3100,3100,3100,54
|
|
20240105,151700,295433915,3100,3100,3100,3100,53
|
|
20240105,151600,295269615,3100,3105,3105,3100,853
|
|
20240105,151500,292623810,3100,3100,3105,3100,2417
|
|
20240105,151400,285131105,3095,3095,3100,3095,54
|
|
20240105,151300,284963970,3095,3095,3095,3095,140
|
|
20240105,151200,284530670,3095,3095,3095,3095,274
|
|
20240105,151100,283682640,3095,3100,3105,3095,17786
|
|
20240105,151000,228545800,3100,3110,3110,3100,926
|
|
20240105,150900,225671115,3105,3105,3105,3105,75
|
|
20240105,150800,225438240,3105,3105,3105,3105,82
|
|
20240105,150700,225183630,3105,3105,3105,3105,53
|
|
20240105,150600,225019065,3105,3110,3110,3105,136
|
|
20240105,150500,224596635,3105,3110,3110,3105,153
|
|
20240105,150400,224121070,3110,3105,3110,3105,860
|
|
20240105,150300,221450765,3110,3105,3110,3105,353
|
|
20240105,150200,220353200,3105,3105,3105,3105,95
|
|
20240105,150100,220058225,3105,3105,3105,3105,61
|
|
20240105,150000,219868820,3105,3105,3110,3105,55
|
|
20240105,145900,219698040,3105,3105,3105,3105,105
|
|
20240105,145800,219372015,3105,3105,3105,3105,53
|
|
20240105,145700,219207450,3105,3105,3105,3105,138
|
|
20240105,145600,218778960,3105,3100,3105,3100,1011
|
|
20240105,145500,215640070,3100,3100,3100,3100,106
|
|
20240105,145400,215311470,3100,3100,3100,3100,52
|
|
20240105,145300,215150270,3100,3100,3100,3100,53
|
|
20240105,145200,214985970,3100,3105,3105,3100,1143
|
|
20240105,145100,211437325,3105,3105,3105,3105,52
|
|
20240105,145000,211275865,3110,3105,3110,3105,281
|
|
20240105,144900,210403355,3105,3105,3105,3105,403
|
|
20240105,144800,209152040,3105,3105,3105,3105,106
|
|
20240105,144700,208822910,3105,3105,3105,3105,71
|
|
20240105,144600,208602455,3105,3105,3110,3105,1098
|
|
20240105,144500,205193155,3105,3105,3110,3105,63
|
|
20240105,144400,204997535,3105,3105,3105,3105,2053
|
|
20240105,144300,198622970,3105,3105,3105,3105,51
|
|
20240105,144200,198464615,3110,3110,3110,3110,0
|
|
20240105,144100,198464615,3110,3110,3110,3110,11
|
|
20240105,144000,198430405,3110,3110,3110,3110,31
|
|
20240105,143900,198333995,3105,3105,3105,3105,550
|
|
20240105,143800,196626245,3105,3105,3105,3105,10
|
|
20240105,143700,196595195,3110,3110,3110,3110,0
|
|
20240105,143600,196595195,3110,3110,3110,3110,500
|
|
20240105,143500,195040195,3110,3110,3110,3110,0
|
|
20240105,143400,195040195,3110,3110,3110,3110,10
|
|
20240105,143300,195009095,3110,3110,3110,3110,3
|
|
20240105,143200,194999765,3110,3105,3110,3105,102
|
|
20240105,143100,194682550,3110,3110,3110,3110,1
|
|
20240105,143000,194679440,3105,3105,3105,3105,9868
|
|
20240105,142900,164039300,3110,3125,3125,3110,2193
|
|
20240105,142800,157219055,3110,3110,3110,3110,588
|
|
20240105,142700,155390375,3110,3110,3115,3110,502
|
|
20240105,142600,153829150,3110,3115,3115,3110,8085
|
|
20240105,142500,128649525,3120,3120,3120,3120,0
|
|
20240105,142400,128649525,3120,3120,3120,3120,0
|
|
20240105,142300,128649525,3120,3120,3120,3120,37
|
|
20240105,142200,128534085,3120,3120,3120,3120,157
|
|
20240105,142100,128044245,3125,3120,3125,3120,2
|
|
20240105,142000,128038000,3120,3120,3120,3120,0
|
|
20240105,141900,128038000,3120,3120,3120,3120,100
|
|
20240105,141800,127726000,3130,3130,3130,3130,0
|
|
20240105,141700,127726000,3130,3130,3130,3130,0
|
|
20240105,141600,127726000,3130,3130,3130,3130,1
|
|
20240105,141500,127722870,3120,3120,3120,3120,0
|
|
20240105,141400,127722870,3120,3120,3120,3120,0
|
|
20240105,141300,127722870,3120,3130,3130,3120,710
|
|
20240105,141200,125507570,3130,3130,3130,3130,1
|
|
20240105,141100,125504440,3120,3120,3120,3120,50
|
|
20240105,141000,125348440,3120,3130,3130,3120,352
|
|
20240105,140900,124250180,3130,3120,3130,3120,3
|
|
20240105,140800,124240810,3120,3120,3120,3120,0
|
|
20240105,140700,124240810,3120,3120,3120,3120,0
|
|
20240105,140600,124240810,3120,3120,3120,3120,0
|
|
20240105,140500,124240810,3120,3120,3120,3120,0
|
|
20240105,140400,124240810,3120,3120,3120,3120,51
|
|
20240105,140300,124081690,3130,3130,3130,3130,0
|
|
20240105,140200,124081690,3130,3130,3130,3130,1
|
|
20240105,140100,124078560,3120,3120,3120,3120,0
|
|
20240105,140000,124078560,3120,3120,3120,3120,1020
|
|
20240105,135900,120896160,3130,3130,3130,3130,0
|
|
20240105,135800,120896160,3130,3130,3130,3130,0
|
|
20240105,135700,120896160,3130,3130,3130,3130,0
|
|
20240105,135600,120896160,3130,3130,3130,3130,0
|
|
20240105,135500,120896160,3130,3130,3130,3130,0
|
|
20240105,135400,120896160,3130,3130,3130,3130,0
|
|
20240105,135300,120896160,3130,3130,3130,3130,0
|
|
20240105,135200,120896160,3130,3130,3130,3130,1
|
|
20240105,135100,120893030,3120,3120,3120,3120,125
|
|
20240105,135000,120503030,3120,3120,3120,3120,83
|
|
20240105,134900,120244070,3120,3120,3120,3120,0
|
|
20240105,134800,120244070,3120,3120,3120,3120,1000
|
|
20240105,134700,117124070,3125,3120,3125,3120,1971
|
|
20240105,134600,110973510,3130,3130,3130,3130,0
|
|
20240105,134500,110973510,3130,3130,3130,3130,0
|
|
20240105,134400,110973510,3130,3130,3130,3130,0
|
|
20240105,134300,110973510,3130,3130,3130,3130,1
|
|
20240105,134200,110970380,3120,3115,3120,3115,101
|
|
20240105,134100,110655265,3115,3115,3115,3115,0
|
|
20240105,134000,110655265,3115,3120,3120,3115,43
|
|
20240105,133900,110521165,3135,3135,3135,3135,1
|
|
20240105,133800,110518030,3125,3125,3125,3125,0
|
|
20240105,133700,110518030,3125,3125,3125,3125,0
|
|
20240105,133600,110518030,3125,3125,3125,3125,0
|
|
20240105,133500,110518030,3125,3130,3130,3125,2
|
|
20240105,133400,110511775,3135,3135,3135,3135,0
|
|
20240105,133300,110511775,3135,3135,3135,3135,1
|
|
20240105,133200,110508640,3135,3135,3135,3135,1
|
|
20240105,133100,110505505,3120,3120,3120,3120,0
|
|
20240105,133000,110505505,3120,3120,3120,3120,0
|
|
20240105,132900,110505505,3120,3120,3120,3120,0
|
|
20240105,132800,110505505,3120,3120,3120,3120,0
|
|
20240105,132700,110505505,3120,3120,3120,3120,100
|
|
20240105,132600,110193505,3135,3135,3135,3135,1
|
|
20240105,132500,110190370,3120,3120,3120,3120,0
|
|
20240105,132400,110190370,3120,3135,3135,3120,3
|
|
20240105,132300,110180995,3115,3115,3115,3115,0
|
|
20240105,132200,110180995,3115,3115,3115,3115,0
|
|
20240105,132100,110180995,3115,3120,3120,3115,2838
|
|
20240105,132000,101326440,3140,3140,3140,3140,0
|
|
20240105,131900,101326440,3140,3140,3140,3140,0
|
|
20240105,131800,101326440,3140,3140,3140,3140,0
|
|
20240105,131700,101326440,3140,3140,3140,3140,1
|
|
20240105,131600,101323300,3125,3125,3125,3125,50
|
|
20240105,131500,101167050,3125,3125,3125,3125,0
|
|
20240105,131400,101167050,3125,3125,3125,3125,0
|
|
20240105,131300,101167050,3125,3125,3125,3125,300
|
|
20240105,131200,100229550,3125,3125,3125,3125,129
|
|
20240105,131100,99826425,3125,3125,3125,3125,572
|
|
20240105,131000,98038925,3125,3125,3125,3125,10
|
|
20240105,130900,98007675,3125,3125,3125,3125,0
|
|
20240105,130800,98007675,3125,3125,3125,3125,0
|
|
20240105,130700,98007675,3125,3125,3125,3125,1
|
|
20240105,130600,98004550,3125,3125,3125,3125,0
|
|
20240105,130500,98004550,3125,3125,3125,3125,0
|
|
20240105,130400,98004550,3125,3125,3125,3125,0
|
|
20240105,130300,98004550,3125,3125,3125,3125,0
|
|
20240105,130200,98004550,3125,3125,3125,3125,0
|
|
20240105,130100,98004550,3125,3125,3125,3125,0
|
|
20240105,130000,98004550,3125,3125,3125,3125,0
|
|
20240105,125900,98004550,3125,3125,3125,3125,0
|
|
20240105,125800,98004550,3125,3125,3125,3125,0
|
|
20240105,125700,98004550,3125,3125,3125,3125,1
|
|
20240105,125600,98001425,3125,3125,3125,3125,301
|
|
20240105,125500,97060800,3125,3125,3125,3125,0
|
|
20240105,125400,97060800,3125,3125,3125,3125,0
|
|
20240105,125300,97060800,3125,3125,3125,3125,2
|
|
20240105,125200,97054550,3125,3125,3125,3125,160
|
|
20240105,125100,96554550,3125,3125,3125,3125,1
|
|
20240105,125000,96551425,3125,3125,3125,3125,0
|
|
20240105,124900,96551425,3125,3125,3125,3125,0
|
|
20240105,124800,96551425,3125,3125,3125,3125,1
|
|
20240105,124700,96548300,3125,3125,3125,3125,0
|
|
20240105,124600,96548300,3125,3125,3125,3125,0
|
|
20240105,124500,96548300,3125,3120,3125,3120,1034
|
|
20240105,124400,93319720,3125,3125,3125,3125,0
|
|
20240105,124300,93319720,3125,3125,3125,3125,0
|
|
20240105,124200,93319720,3125,3125,3125,3125,0
|
|
20240105,124100,93319720,3125,3125,3125,3125,0
|
|
20240105,124000,93319720,3125,3125,3125,3125,0
|
|
20240105,123900,93319720,3125,3125,3125,3125,0
|
|
20240105,123800,93319720,3125,3125,3125,3125,1
|
|
20240105,123700,93316595,3120,3120,3120,3120,0
|
|
20240105,123600,93316595,3120,3120,3125,3120,42
|
|
20240105,123500,93185500,3120,3120,3120,3120,0
|
|
20240105,123400,93185500,3120,3120,3120,3120,11
|
|
20240105,123300,93151180,3120,3120,3120,3120,2
|
|
20240105,123200,93144940,3120,3120,3120,3120,200
|
|
20240105,123100,92520940,3120,3120,3120,3120,0
|
|
20240105,123000,92520940,3120,3120,3120,3120,500
|
|
20240105,122900,90960940,3120,3120,3120,3120,0
|
|
20240105,122800,90960940,3120,3120,3120,3120,5
|
|
20240105,122700,90945340,3120,3120,3120,3120,1
|
|
20240105,122600,90942220,3120,3120,3120,3120,0
|
|
20240105,122500,90942220,3120,3120,3120,3120,54
|
|
20240105,122400,90773740,3120,3120,3120,3120,0
|
|
20240105,122300,90773740,3120,3120,3120,3120,0
|
|
20240105,122200,90773740,3120,3130,3130,3120,2473
|
|
20240105,122100,83050980,3115,3120,3120,3115,3000
|
|
20240105,122000,73704670,3125,3130,3130,3125,254
|
|
20240105,121900,72910420,3130,3130,3130,3130,1
|
|
20240105,121800,72907290,3130,3120,3130,3120,2
|
|
20240105,121700,72901040,3120,3120,3120,3120,0
|
|
20240105,121600,72901040,3120,3120,3120,3120,0
|
|
20240105,121500,72901040,3120,3120,3120,3120,0
|
|
20240105,121400,72901040,3120,3120,3120,3120,3215
|
|
20240105,121300,62870240,3130,3130,3130,3130,0
|
|
20240105,121200,62870240,3130,3130,3130,3130,0
|
|
20240105,121100,62870240,3130,3130,3130,3130,0
|
|
20240105,121000,62870240,3130,3130,3130,3130,0
|
|
20240105,120900,62870240,3130,3130,3130,3130,1
|
|
20240105,120800,62867110,3120,3120,3120,3120,0
|
|
20240105,120700,62867110,3120,3120,3120,3120,0
|
|
20240105,120600,62867110,3120,3120,3120,3120,101
|
|
20240105,120500,62551990,3125,3125,3125,3125,120
|
|
20240105,120400,62176990,3125,3125,3125,3125,0
|
|
20240105,120300,62176990,3125,3125,3125,3125,0
|
|
20240105,120200,62176990,3125,3125,3125,3125,0
|
|
20240105,120100,62176990,3125,3125,3125,3125,1167
|
|
20240105,120000,58530115,3125,3125,3125,3125,6
|
|
20240105,115900,58511365,3125,3125,3125,3125,1
|
|
20240105,115800,58508240,3120,3120,3120,3120,56
|
|
20240105,115700,58333520,3115,3115,3115,3115,380
|
|
20240105,115600,57149820,3120,3125,3125,3120,1394
|
|
20240105,115500,52800530,3125,3125,3125,3125,0
|
|
20240105,115400,52800530,3125,3125,3125,3125,2
|
|
20240105,115300,52794280,3125,3125,3125,3125,0
|
|
20240105,115200,52794280,3125,3125,3125,3125,14
|
|
20240105,115100,52750530,3125,3125,3125,3125,2867
|
|
20240105,115000,43791155,3125,3135,3135,3125,1070
|
|
20240105,114900,40446395,3130,3130,3130,3130,5
|
|
20240105,114800,40430745,3130,3130,3130,3130,64
|
|
20240105,114700,40230425,3145,3130,3145,3130,5
|
|
20240105,114600,40214760,3130,3130,3130,3130,0
|
|
20240105,114500,40214760,3130,3130,3130,3130,3
|
|
20240105,114400,40205370,3130,3130,3130,3130,0
|
|
20240105,114300,40205370,3130,3130,3130,3130,3
|
|
20240105,114200,40195980,3130,3130,3130,3130,2
|
|
20240105,114100,40189720,3130,3130,3130,3130,4
|
|
20240105,114000,40177200,3130,3130,3130,3130,3
|
|
20240105,113900,40167810,3125,3125,3125,3125,500
|
|
20240105,113800,38605310,3130,3135,3135,3130,1282
|
|
20240105,113700,34592640,3140,3140,3140,3140,175
|
|
20240105,113600,34043140,3135,3135,3135,3135,2
|
|
20240105,113500,34036870,3140,3140,3140,3140,0
|
|
20240105,113400,34036870,3140,3140,3140,3140,0
|
|
20240105,113300,34036870,3140,3130,3140,3125,1162
|
|
20240105,113200,30403055,3135,3135,3135,3135,2
|
|
20240105,113100,30396785,3135,3135,3135,3135,0
|
|
20240105,113000,30396785,3135,3135,3135,3135,3
|
|
20240105,112900,30387380,3130,3130,3130,3130,1
|
|
20240105,112800,30384250,3130,3130,3130,3130,200
|
|
20240105,112700,29758250,3130,3135,3135,3130,526
|
|
20240105,112600,28111860,3135,3135,3135,3135,0
|
|
20240105,112500,28111860,3135,3140,3140,3135,3
|
|
20240105,112400,28102445,3140,3140,3140,3140,1
|
|
20240105,112300,28099305,3135,3135,3135,3135,2
|
|
20240105,112200,28093035,3140,3140,3140,3140,0
|
|
20240105,112100,28093035,3140,3140,3140,3140,2
|
|
20240105,112000,28086755,3140,3140,3140,3140,2
|
|
20240105,111900,28080475,3140,3140,3140,3140,0
|
|
20240105,111800,28080475,3140,3140,3140,3140,3
|
|
20240105,111700,28071055,3140,3140,3140,3140,10
|
|
20240105,111600,28039655,3140,3140,3140,3140,3
|
|
20240105,111500,28030235,3140,3140,3140,3140,0
|
|
20240105,111400,28030235,3140,3140,3140,3140,3
|
|
20240105,111300,28020815,3140,3140,3140,3140,0
|
|
20240105,111200,28020815,3140,3140,3140,3140,2
|
|
20240105,111100,28014535,3140,3140,3140,3140,1
|
|
20240105,111000,28011395,3140,3140,3140,3140,1
|
|
20240105,110900,28008255,3140,3135,3140,3135,11
|
|
20240105,110800,27973760,3135,3135,3135,3135,0
|
|
20240105,110700,27973760,3135,3145,3145,3135,32
|
|
20240105,110600,27873410,3150,3150,3150,3150,0
|
|
20240105,110500,27873410,3150,3150,3150,3150,0
|
|
20240105,110400,27873410,3150,3150,3150,3150,1
|
|
20240105,110300,27870260,3140,3140,3140,3140,2
|
|
20240105,110200,27863980,3140,3140,3140,3140,12
|
|
20240105,110100,27826300,3145,3145,3145,3145,3
|
|
20240105,110000,27816865,3145,3145,3145,3145,2
|
|
20240105,105900,27810575,3150,3150,3150,3150,0
|
|
20240105,105800,27810575,3150,3145,3150,3145,4
|
|
20240105,105700,27797985,3145,3145,3145,3145,0
|
|
20240105,105600,27797985,3145,3150,3150,3145,22
|
|
20240105,105500,27728745,3150,3150,3150,3150,1
|
|
20240105,105400,27725595,3140,3140,3140,3140,0
|
|
20240105,105300,27725595,3140,3140,3140,3140,5
|
|
20240105,105200,27709895,3145,3145,3145,3145,2
|
|
20240105,105100,27703605,3155,3145,3155,3145,3
|
|
20240105,105000,27694160,3145,3145,3145,3145,0
|
|
20240105,104900,27694160,3145,3145,3145,3145,2
|
|
20240105,104800,27687870,3145,3145,3145,3145,0
|
|
20240105,104700,27687870,3145,3145,3145,3145,3
|
|
20240105,104600,27678435,3155,3155,3155,3155,0
|
|
20240105,104500,27678435,3155,3155,3155,3155,1
|
|
20240105,104400,27675280,3140,3140,3140,3140,0
|
|
20240105,104300,27675280,3140,3140,3140,3140,2
|
|
20240105,104200,27669000,3135,3140,3140,3135,3
|
|
20240105,104100,27659585,3145,3145,3145,3145,2
|
|
20240105,104000,27653295,3155,3155,3155,3155,0
|
|
20240105,103900,27653295,3155,3145,3155,3145,26
|
|
20240105,103800,27571495,3140,3140,3140,3140,2
|
|
20240105,103700,27565215,3140,3140,3140,3140,0
|
|
20240105,103600,27565215,3140,3140,3140,3140,0
|
|
20240105,103500,27565215,3140,3130,3140,3130,991
|
|
20240105,103400,24463375,3130,3130,3130,3130,5
|
|
20240105,103300,24447725,3125,3130,3130,3125,10
|
|
20240105,103200,24416450,3130,3130,3130,3130,0
|
|
20240105,103100,24416450,3130,3130,3130,3130,3
|
|
20240105,103000,24407060,3130,3135,3135,3125,4581
|
|
20240105,102900,10084805,3140,3145,3145,3140,158
|
|
20240105,102800,9588675,3140,3140,3140,3140,232
|
|
20240105,102700,8860195,3145,3150,3150,3145,3
|
|
20240105,102600,8850750,3155,3155,3155,3155,1
|
|
20240105,102500,8847595,3150,3150,3150,3150,2
|
|
20240105,102400,8841295,3155,3155,3155,3155,5
|
|
20240105,102300,8825520,3150,3150,3150,3150,2
|
|
20240105,102200,8819220,3150,3155,3155,3150,2
|
|
20240105,102100,8812915,3150,3150,3150,3150,2
|
|
20240105,102000,8806615,3155,3150,3155,3150,3
|
|
20240105,101900,8797160,3155,3155,3155,3155,1
|
|
20240105,101800,8794005,3150,3150,3150,3150,2
|
|
20240105,101700,8787705,3150,3150,3150,3150,3
|
|
20240105,101600,8778255,3150,3155,3155,3150,6
|
|
20240105,101500,8759330,3145,3145,3145,3145,0
|
|
20240105,101400,8759330,3145,3145,3145,3145,1
|
|
20240105,101300,8756185,3155,3140,3155,3140,166
|
|
20240105,101200,8233290,3145,3145,3145,3145,2
|
|
20240105,101100,8227000,3145,3145,3145,3145,2
|
|
20240105,101000,8220710,3140,3140,3140,3140,0
|
|
20240105,100900,8220710,3140,3145,3145,3140,3
|
|
20240105,100800,8211280,3145,3145,3145,3145,0
|
|
20240105,100700,8211280,3145,3145,3145,3145,2
|
|
20240105,100600,8204990,3155,3145,3155,3145,3
|
|
20240105,100500,8195545,3155,3155,3155,3155,0
|
|
20240105,100400,8195545,3155,3155,3155,3155,0
|
|
20240105,100300,8195545,3155,3140,3155,3140,318
|
|
20240105,100200,7195385,3140,3140,3140,3140,0
|
|
20240105,100100,7195385,3140,3140,3140,3140,8
|
|
20240105,100000,7170265,3140,3140,3140,3140,4
|
|
20240105,095900,7157705,3140,3140,3140,3140,0
|
|
20240105,095800,7157705,3140,3140,3140,3140,2
|
|
20240105,095700,7151425,3140,3140,3140,3140,1
|
|
20240105,095600,7148285,3140,3140,3140,3140,2
|
|
20240105,095500,7142005,3140,3140,3140,3140,100
|
|
20240105,095400,6828005,3140,3140,3140,3140,2
|
|
20240105,095300,6821725,3140,3140,3140,3140,31
|
|
20240105,095200,6724385,3140,3140,3140,3140,2
|
|
20240105,095100,6718105,3140,3140,3140,3140,3
|
|
20240105,095000,6708685,3140,3140,3140,3140,0
|
|
20240105,094900,6708685,3140,3140,3140,3140,2
|
|
20240105,094800,6702405,3140,3140,3140,3140,1
|
|
20240105,094700,6699265,3140,3140,3140,3140,256
|
|
20240105,094600,5895425,3140,3140,3140,3140,1
|
|
20240105,094500,5892285,3140,3140,3140,3140,1
|
|
20240105,094400,5889145,3140,3135,3140,3135,63
|
|
20240105,094300,5691540,3140,3140,3140,3140,2
|
|
20240105,094200,5685260,3140,3140,3140,3140,800
|
|
20240105,094100,3173260,3140,3140,3140,3140,2
|
|
20240105,094000,3166980,3140,3140,3140,3140,2
|
|
20240105,093900,3160700,3140,3140,3140,3140,0
|
|
20240105,093800,3160700,3140,3140,3140,3140,2
|
|
20240105,093700,3154420,3140,3140,3140,3140,5
|
|
20240105,093600,3138720,3140,3140,3140,3140,2
|
|
20240105,093500,3132440,3140,3140,3140,3140,0
|
|
20240105,093400,3132440,3140,3140,3140,3140,2
|
|
20240105,093300,3126160,3135,3135,3135,3135,0
|
|
20240105,093200,3126160,3135,3140,3140,3135,200
|
|
20240105,093100,2498385,3140,3140,3140,3140,2
|
|
20240105,093000,2492105,3140,3140,3140,3140,0
|
|
20240105,092900,2492105,3140,3140,3140,3140,2
|
|
20240105,092800,2485825,3135,3135,3135,3135,1
|
|
20240105,092700,2482690,3140,3140,3140,3140,2
|
|
20240105,092600,2476410,3130,3130,3130,3130,0
|
|
20240105,092500,2476410,3130,3130,3130,3130,1
|
|
20240105,092400,2473280,3130,3135,3135,3130,143
|
|
20240105,092300,2025180,3135,3135,3135,3135,96
|
|
20240105,092200,1724220,3140,3140,3140,3140,100
|
|
20240105,092100,1410220,3135,3135,3135,3135,1
|
|
20240105,092000,1407085,3135,3140,3140,3135,3
|
|
20240105,091900,1397670,3140,3140,3140,3140,0
|
|
20240105,091800,1397670,3140,3140,3140,3140,23
|
|
20240105,091700,1325450,3140,3140,3140,3140,0
|
|
20240105,091600,1325450,3140,3140,3140,3140,7
|
|
20240105,091500,1303470,3140,3140,3140,3140,0
|
|
20240105,091400,1303470,3140,3140,3140,3140,2
|
|
20240105,091300,1297190,3135,3135,3135,3135,0
|
|
20240105,091200,1297190,3135,3135,3135,3130,102
|
|
20240105,091100,977620,3135,3135,3150,3135,4
|
|
20240105,091000,965050,3135,3140,3140,3135,80
|
|
20240105,090900,714115,3145,3145,3145,3145,2
|
|
20240105,090800,707825,3140,3140,3140,3140,0
|
|
20240105,090700,707825,3140,3145,3145,3140,42
|
|
20240105,090600,575935,3140,3140,3140,3140,1
|
|
20240105,090500,572795,3135,3135,3135,3135,0
|
|
20240105,090400,572795,3135,3135,3135,3135,1
|
|
20240105,090300,569660,3130,3130,3130,3130,0
|
|
20240105,090200,569660,3130,3130,3130,3130,0
|
|
20240105,090100,569660,3130,3130,3130,3130,0
|
|
20240105,090000,569660,3130,3130,3130,3130,182
|