672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,200900,37310455,3150,3150,3150,3150,1045
|
|
20240110,200800,37310455,3150,3150,3150,3150,0
|
|
20240110,200700,37310455,3150,3150,3150,3150,0
|
|
20240110,200600,37310455,3150,3150,3150,3150,0
|
|
20240110,200500,37310455,3150,3150,3150,3150,0
|
|
20240110,200400,37310455,3150,3150,3150,3150,0
|
|
20240110,200300,37310455,3150,3150,3150,3150,0
|
|
20240110,200200,37310455,3150,3150,3150,3150,0
|
|
20240110,200100,37310455,3150,3150,3150,3150,0
|
|
20240110,200000,37310455,3150,3150,3150,3150,0
|
|
20240110,195900,37310455,3150,3150,3150,3150,0
|
|
20240110,195800,37310455,3150,3150,3150,3150,0
|
|
20240110,195700,37310455,3150,3150,3150,3150,0
|
|
20240110,195600,37310455,3150,3150,3150,3150,0
|
|
20240110,195500,37310455,3150,3150,3150,3150,0
|
|
20240110,195400,37310455,3150,3150,3150,3150,0
|
|
20240110,195300,37310455,3150,3150,3150,3150,0
|
|
20240110,195200,37310455,3150,3150,3150,3150,0
|
|
20240110,195100,37310455,3150,3150,3150,3150,0
|
|
20240110,195000,37310455,3150,3150,3150,3150,0
|
|
20240110,194900,37310455,3150,3150,3150,3150,0
|
|
20240110,194800,37310455,3150,3150,3150,3150,0
|
|
20240110,194700,37310455,3150,3150,3150,3150,0
|
|
20240110,194600,37310455,3150,3150,3150,3150,0
|
|
20240110,194500,37310455,3150,3150,3150,3150,0
|
|
20240110,194400,37310455,3150,3150,3150,3150,0
|
|
20240110,194300,37310455,3150,3150,3150,3150,0
|
|
20240110,194200,37310455,3150,3150,3150,3150,0
|
|
20240110,194100,37310455,3150,3150,3150,3150,0
|
|
20240110,194000,37310455,3150,3150,3150,3150,0
|
|
20240110,193900,37310455,3150,3150,3150,3150,1045
|
|
20240110,193800,37310455,3150,3150,3150,3150,0
|
|
20240110,193700,37310455,3150,3150,3150,3150,0
|
|
20240110,193600,37310455,3150,3150,3150,3150,0
|
|
20240110,193500,37310455,3150,3150,3150,3150,0
|
|
20240110,193400,37310455,3150,3150,3150,3150,0
|
|
20240110,193300,37310455,3150,3150,3150,3150,0
|
|
20240110,193200,37310455,3150,3150,3150,3150,0
|
|
20240110,193100,37310455,3150,3150,3150,3150,0
|
|
20240110,193000,37310455,3150,3150,3150,3150,0
|
|
20240110,192900,37310455,3150,3150,3150,3150,0
|
|
20240110,192800,37310455,3150,3150,3150,3150,0
|
|
20240110,192700,37310455,3150,3150,3150,3150,0
|
|
20240110,192600,37310455,3150,3150,3150,3150,0
|
|
20240110,192500,37310455,3150,3150,3150,3150,0
|
|
20240110,192400,37310455,3150,3150,3150,3150,0
|
|
20240110,192300,37310455,3150,3150,3150,3150,0
|
|
20240110,192200,37310455,3150,3150,3150,3150,0
|
|
20240110,192100,37310455,3150,3150,3150,3150,0
|
|
20240110,192000,37310455,3150,3150,3150,3150,0
|
|
20240110,191900,37310455,3150,3150,3150,3150,0
|
|
20240110,191800,37310455,3150,3150,3150,3150,0
|
|
20240110,191700,37310455,3150,3150,3150,3150,0
|
|
20240110,191600,37310455,3150,3150,3150,3150,0
|
|
20240110,191500,37310455,3150,3150,3150,3150,0
|
|
20240110,191400,37310455,3150,3150,3150,3150,0
|
|
20240110,191300,37310455,3150,3150,3150,3150,0
|
|
20240110,191200,37310455,3150,3150,3150,3150,0
|
|
20240110,191100,37310455,3150,3150,3150,3150,0
|
|
20240110,191000,37310455,3150,3150,3150,3150,0
|
|
20240110,190900,37310455,3150,3150,3150,3150,1045
|
|
20240110,190800,37310455,3150,3150,3150,3150,0
|
|
20240110,190700,37310455,3150,3150,3150,3150,0
|
|
20240110,190600,37310455,3150,3150,3150,3150,0
|
|
20240110,190500,37310455,3150,3150,3150,3150,0
|
|
20240110,190400,37310455,3150,3150,3150,3150,0
|
|
20240110,190300,37310455,3150,3150,3150,3150,0
|
|
20240110,190200,37310455,3150,3150,3150,3150,0
|
|
20240110,190100,37310455,3150,3150,3150,3150,0
|
|
20240110,190000,37310455,3150,3150,3150,3150,0
|
|
20240110,185900,37310455,3150,3150,3150,3150,0
|
|
20240110,185800,37310455,3150,3150,3150,3150,0
|
|
20240110,185700,37310455,3150,3150,3150,3150,0
|
|
20240110,185600,37310455,3150,3150,3150,3150,0
|
|
20240110,185500,37310455,3150,3150,3150,3150,0
|
|
20240110,185400,37310455,3150,3150,3150,3150,0
|
|
20240110,185300,37310455,3150,3150,3150,3150,0
|
|
20240110,185200,37310455,3150,3150,3150,3150,0
|
|
20240110,185100,37310455,3150,3150,3150,3150,0
|
|
20240110,185000,37310455,3150,3150,3150,3150,0
|
|
20240110,184900,37310455,3150,3150,3150,3150,0
|
|
20240110,184800,37310455,3150,3150,3150,3150,0
|
|
20240110,184700,37310455,3150,3150,3150,3150,0
|
|
20240110,184600,37310455,3150,3150,3150,3150,0
|
|
20240110,184500,37310455,3150,3150,3150,3150,0
|
|
20240110,184400,37310455,3150,3150,3150,3150,0
|
|
20240110,184300,37310455,3150,3150,3150,3150,0
|
|
20240110,184200,37310455,3150,3150,3150,3150,0
|
|
20240110,184100,37310455,3150,3150,3150,3150,0
|
|
20240110,184000,37310455,3150,3150,3150,3150,0
|
|
20240110,183900,37310455,3150,3150,3150,3150,1045
|
|
20240110,183800,37310455,3150,3150,3150,3150,0
|
|
20240110,183700,37310455,3150,3150,3150,3150,0
|
|
20240110,183600,37310455,3150,3150,3150,3150,0
|
|
20240110,183500,37310455,3150,3150,3150,3150,0
|
|
20240110,183400,37310455,3150,3150,3150,3150,0
|
|
20240110,183300,37310455,3150,3150,3150,3150,0
|
|
20240110,183200,37310455,3150,3150,3150,3150,0
|
|
20240110,183100,37310455,3150,3150,3150,3150,0
|
|
20240110,183000,37310455,3150,3150,3150,3150,0
|
|
20240110,182900,37310455,3150,3150,3150,3150,0
|
|
20240110,182800,37310455,3150,3150,3150,3150,0
|
|
20240110,182700,37310455,3150,3150,3150,3150,0
|
|
20240110,182600,37310455,3150,3150,3150,3150,0
|
|
20240110,182500,37310455,3150,3150,3150,3150,0
|
|
20240110,182400,37310455,3150,3150,3150,3150,0
|
|
20240110,182300,37310455,3150,3150,3150,3150,0
|
|
20240110,182200,37310455,3150,3150,3150,3150,0
|
|
20240110,182100,37310455,3150,3150,3150,3150,0
|
|
20240110,182000,37310455,3150,3150,3150,3150,0
|
|
20240110,181900,37310455,3150,3150,3150,3150,0
|
|
20240110,181800,37310455,3150,3150,3150,3150,0
|
|
20240110,181700,37310455,3150,3150,3150,3150,0
|
|
20240110,181600,37310455,3150,3150,3150,3150,0
|
|
20240110,181500,37310455,3150,3150,3150,3150,0
|
|
20240110,181400,37310455,3150,3150,3150,3150,0
|
|
20240110,181300,37310455,3150,3150,3150,3150,0
|
|
20240110,181200,37310455,3150,3150,3150,3150,0
|
|
20240110,181100,37310455,3150,3150,3150,3150,0
|
|
20240110,181000,37310455,3150,3150,3150,3150,0
|
|
20240110,180900,37310455,3150,3150,3150,3150,1045
|
|
20240110,180800,37310455,3150,3150,3150,3150,0
|
|
20240110,180700,37310455,3150,3150,3150,3150,0
|
|
20240110,180600,37310455,3150,3150,3150,3150,0
|
|
20240110,180500,37310455,3150,3150,3150,3150,0
|
|
20240110,180400,37310455,3150,3150,3150,3150,0
|
|
20240110,180300,37310455,3150,3150,3150,3150,0
|
|
20240110,180200,37310455,3150,3150,3150,3150,0
|
|
20240110,180100,37310455,3150,3150,3150,3150,0
|
|
20240110,180000,37310455,3150,3150,3150,3150,0
|
|
20240110,175900,37310455,3150,3150,3150,3150,0
|
|
20240110,175800,37310455,3150,3150,3150,3150,0
|
|
20240110,175700,37310455,3150,3150,3150,3150,0
|
|
20240110,175600,37310455,3150,3150,3150,3150,0
|
|
20240110,175500,37310455,3150,3150,3150,3150,0
|
|
20240110,175400,37310455,3150,3150,3150,3150,0
|
|
20240110,175300,37310455,3150,3150,3150,3150,0
|
|
20240110,175200,37310455,3150,3150,3150,3150,0
|
|
20240110,175100,37310455,3150,3150,3150,3150,0
|
|
20240110,175000,37310455,3150,3150,3150,3150,0
|
|
20240110,174900,37310455,3150,3150,3150,3150,0
|
|
20240110,174800,37310455,3150,3150,3150,3150,0
|
|
20240110,174700,37310455,3150,3150,3150,3150,0
|
|
20240110,174600,37310455,3150,3150,3150,3150,0
|
|
20240110,174500,37310455,3150,3150,3150,3150,0
|
|
20240110,174400,37310455,3150,3150,3150,3150,0
|
|
20240110,174300,37310455,3150,3150,3150,3150,0
|
|
20240110,174200,37310455,3150,3150,3150,3150,0
|
|
20240110,174100,37310455,3150,3150,3150,3150,0
|
|
20240110,174000,37310455,3150,3150,3150,3150,0
|
|
20240110,173900,37310455,3150,3150,3150,3150,1045
|
|
20240110,173800,37310455,3150,3150,3150,3150,0
|
|
20240110,173700,37310455,3150,3150,3150,3150,0
|
|
20240110,173600,37310455,3150,3150,3150,3150,0
|
|
20240110,173500,37310455,3150,3150,3150,3150,0
|
|
20240110,173400,37310455,3150,3150,3150,3150,0
|
|
20240110,173300,37310455,3150,3150,3150,3150,0
|
|
20240110,173200,37310455,3150,3150,3150,3150,0
|
|
20240110,173100,37310455,3150,3150,3150,3150,0
|
|
20240110,173000,37310455,3150,3150,3150,3150,0
|
|
20240110,172900,37310455,3150,3150,3150,3150,0
|
|
20240110,172800,37310455,3150,3150,3150,3150,0
|
|
20240110,172700,37310455,3150,3150,3150,3150,0
|
|
20240110,172600,37310455,3150,3150,3150,3150,0
|
|
20240110,172500,37310455,3150,3150,3150,3150,0
|
|
20240110,172400,37310455,3150,3150,3150,3150,0
|
|
20240110,172300,37310455,3150,3150,3150,3150,0
|
|
20240110,172200,37310455,3150,3150,3150,3150,0
|
|
20240110,172100,37310455,3150,3150,3150,3150,0
|
|
20240110,172000,37310455,3150,3150,3150,3150,0
|
|
20240110,171900,37310455,3150,3150,3150,3150,0
|
|
20240110,171800,37310455,3150,3150,3150,3150,0
|
|
20240110,171700,37310455,3150,3150,3150,3150,0
|
|
20240110,171600,37310455,3150,3150,3150,3150,0
|
|
20240110,171500,37310455,3150,3150,3150,3150,0
|
|
20240110,171400,37310455,3150,3150,3150,3150,0
|
|
20240110,171300,37310455,3150,3150,3150,3150,0
|
|
20240110,171200,37310455,3150,3150,3150,3150,0
|
|
20240110,171100,37310455,3150,3150,3150,3150,0
|
|
20240110,171000,37310455,3150,3150,3150,3150,0
|
|
20240110,170900,37310455,3150,3150,3150,3150,1045
|
|
20240110,170800,37310455,3150,3150,3150,3150,0
|
|
20240110,170700,37310455,3150,3150,3150,3150,0
|
|
20240110,170600,37310455,3150,3150,3150,3150,0
|
|
20240110,170500,37310455,3150,3150,3150,3150,0
|
|
20240110,170400,37310455,3150,3150,3150,3150,0
|
|
20240110,170300,37310455,3150,3150,3150,3150,0
|
|
20240110,170200,37310455,3150,3150,3150,3150,0
|
|
20240110,170100,37310455,3150,3150,3150,3150,0
|
|
20240110,170000,37310455,3150,3150,3150,3150,0
|
|
20240110,165900,37310455,3150,3150,3150,3150,0
|
|
20240110,165800,37310455,3150,3150,3150,3150,0
|
|
20240110,165700,37310455,3150,3150,3150,3150,0
|
|
20240110,165600,37310455,3150,3150,3150,3150,0
|
|
20240110,165500,37310455,3150,3150,3150,3150,0
|
|
20240110,165400,37310455,3150,3150,3150,3150,0
|
|
20240110,165300,37310455,3150,3150,3150,3150,0
|
|
20240110,165200,37310455,3150,3150,3150,3150,0
|
|
20240110,165100,37310455,3150,3150,3150,3150,0
|
|
20240110,165000,37310455,3150,3150,3150,3150,0
|
|
20240110,164900,37310455,3150,3150,3150,3150,0
|
|
20240110,164800,37310455,3150,3150,3150,3150,0
|
|
20240110,164700,37310455,3150,3150,3150,3150,0
|
|
20240110,164600,37310455,3150,3150,3150,3150,0
|
|
20240110,164500,37310455,3150,3150,3150,3150,0
|
|
20240110,164400,37310455,3150,3150,3150,3150,0
|
|
20240110,164300,37310455,3150,3150,3150,3150,0
|
|
20240110,164200,37310455,3150,3150,3150,3150,0
|
|
20240110,164100,37310455,3150,3150,3150,3150,0
|
|
20240110,164000,37310455,3150,3150,3150,3150,0
|
|
20240110,163900,37310455,3150,3150,3150,3150,1045
|
|
20240110,163800,37310455,3150,3150,3150,3150,0
|
|
20240110,163700,37310455,3150,3150,3150,3150,0
|
|
20240110,163600,37310455,3150,3150,3150,3150,0
|
|
20240110,163500,37310455,3150,3150,3150,3150,0
|
|
20240110,163400,37310455,3150,3150,3150,3150,0
|
|
20240110,163300,37310455,3150,3150,3150,3150,0
|
|
20240110,163200,37310455,3150,3150,3150,3150,0
|
|
20240110,163100,37310455,3150,3150,3150,3150,0
|
|
20240110,163000,37310455,3150,3150,3150,3150,0
|
|
20240110,162900,37310455,3150,3150,3150,3150,0
|
|
20240110,162800,37310455,3150,3150,3150,3150,0
|
|
20240110,162700,37310455,3150,3150,3150,3150,0
|
|
20240110,162600,37310455,3150,3150,3150,3150,0
|
|
20240110,162500,37310455,3150,3150,3150,3150,0
|
|
20240110,162400,37310455,3150,3150,3150,3150,0
|
|
20240110,162300,37310455,3150,3150,3150,3150,0
|
|
20240110,162200,37310455,3150,3150,3150,3150,0
|
|
20240110,162100,37310455,3150,3150,3150,3150,0
|
|
20240110,162000,37310455,3150,3150,3150,3150,0
|
|
20240110,161900,37310455,3150,3150,3150,3150,0
|
|
20240110,161800,37310455,3150,3150,3150,3150,0
|
|
20240110,161700,37310455,3150,3150,3150,3150,0
|
|
20240110,161600,37310455,3150,3150,3150,3150,0
|
|
20240110,161500,37310455,3150,3150,3150,3150,0
|
|
20240110,161400,37310455,3150,3150,3150,3150,0
|
|
20240110,161300,37310455,3150,3150,3150,3150,0
|
|
20240110,161200,37310455,3150,3150,3150,3150,0
|
|
20240110,161100,37310455,3150,3150,3150,3150,0
|
|
20240110,161000,37310455,3150,3150,3150,3150,0
|
|
20240110,160900,37310455,3150,3150,3150,3150,1045
|
|
20240110,160800,37310455,3150,3150,3150,3150,0
|
|
20240110,160700,37310455,3150,3150,3150,3150,0
|
|
20240110,160600,37310455,3150,3150,3150,3150,0
|
|
20240110,160500,37310455,3150,3150,3150,3150,0
|
|
20240110,160400,37310455,3150,3150,3150,3150,0
|
|
20240110,160300,37310455,3150,3150,3150,3150,0
|
|
20240110,160200,37310455,3150,3150,3150,3150,0
|
|
20240110,160100,37310455,3150,3150,3150,3150,0
|
|
20240110,160000,37310455,3150,3150,3150,3150,0
|
|
20240110,155900,37310455,3150,3150,3150,3150,0
|
|
20240110,155800,37310455,3150,3150,3150,3150,0
|
|
20240110,155700,37310455,3150,3150,3150,3150,0
|
|
20240110,155600,37310455,3150,3150,3150,3150,0
|
|
20240110,155500,37310455,3150,3150,3150,3150,0
|
|
20240110,155400,37310455,3150,3150,3150,3150,0
|
|
20240110,155300,37310455,3150,3150,3150,3150,0
|
|
20240110,155200,37310455,3150,3150,3150,3150,0
|
|
20240110,155100,37310455,3150,3150,3150,3150,0
|
|
20240110,155000,37310455,3150,3150,3150,3150,0
|
|
20240110,154900,37310455,3150,3150,3150,3150,0
|
|
20240110,154800,37310455,3150,3150,3150,3150,0
|
|
20240110,154700,37310455,3150,3150,3150,3150,0
|
|
20240110,154600,37310455,3150,3150,3150,3150,0
|
|
20240110,154500,37310455,3150,3150,3150,3150,0
|
|
20240110,154400,37310455,3150,3150,3150,3150,0
|
|
20240110,154300,37310455,3150,3150,3150,3150,0
|
|
20240110,154200,37310455,3150,3150,3150,3150,0
|
|
20240110,154100,37310455,3150,3150,3150,3150,0
|
|
20240110,154000,37310455,3150,3150,3150,3150,0
|
|
20240110,153900,37310455,3150,3150,3150,3150,1045
|
|
20240110,153800,37310455,3150,3150,3150,3150,0
|
|
20240110,153700,37310455,3150,3150,3150,3150,0
|
|
20240110,153600,37310455,3150,3150,3150,3150,0
|
|
20240110,153500,37310455,3150,3150,3150,3150,0
|
|
20240110,153400,37310455,3150,3150,3150,3150,0
|
|
20240110,153300,37310455,3150,3150,3150,3150,0
|
|
20240110,153200,37310455,3150,3150,3150,3150,0
|
|
20240110,153100,37310455,3150,3150,3150,3150,0
|
|
20240110,153000,37310455,3150,3150,3150,3150,1045
|
|
20240110,152900,34018705,3155,3155,3155,3155,0
|
|
20240110,152800,34018705,3155,3155,3155,3155,0
|
|
20240110,152700,34018705,3155,3155,3155,3155,0
|
|
20240110,152600,34018705,3155,3155,3155,3155,0
|
|
20240110,152500,34018705,3155,3155,3155,3155,0
|
|
20240110,152400,34018705,3155,3155,3155,3155,0
|
|
20240110,152300,34018705,3155,3155,3155,3155,0
|
|
20240110,152200,34018705,3155,3155,3155,3155,0
|
|
20240110,152100,34018705,3155,3155,3155,3155,0
|
|
20240110,152000,34018705,3155,3155,3155,3155,0
|
|
20240110,151900,34018705,3155,3150,3155,3150,203
|
|
20240110,151800,33378450,3150,3150,3150,3150,0
|
|
20240110,151700,33378450,3150,3150,3150,3150,10
|
|
20240110,151600,33346950,3150,3150,3150,3150,0
|
|
20240110,151500,33346950,3150,3150,3150,3150,1
|
|
20240110,151400,33343800,3150,3150,3150,3150,0
|
|
20240110,151300,33343800,3150,3150,3150,3150,10
|
|
20240110,151200,33312300,3150,3150,3150,3150,10
|
|
20240110,151100,33280800,3150,3150,3150,3150,0
|
|
20240110,151000,33280800,3150,3150,3150,3150,0
|
|
20240110,150900,33280800,3150,3150,3150,3150,0
|
|
20240110,150800,33280800,3150,3150,3150,3150,10
|
|
20240110,150700,33249300,3150,3150,3150,3150,0
|
|
20240110,150600,33249300,3150,3150,3150,3150,0
|
|
20240110,150500,33249300,3150,3150,3150,3150,0
|
|
20240110,150400,33249300,3150,3150,3150,3150,0
|
|
20240110,150300,33249300,3150,3150,3150,3150,0
|
|
20240110,150200,33249300,3150,3150,3150,3150,17
|
|
20240110,150100,33195750,3155,3155,3155,3155,0
|
|
20240110,150000,33195750,3155,3155,3155,3155,0
|
|
20240110,145900,33195750,3155,3155,3155,3155,0
|
|
20240110,145800,33195750,3155,3155,3155,3155,2
|
|
20240110,145700,33189440,3155,3155,3155,3155,2
|
|
20240110,145600,33183130,3155,3155,3155,3155,1
|
|
20240110,145500,33179975,3150,3150,3150,3150,0
|
|
20240110,145400,33179975,3150,3150,3150,3150,0
|
|
20240110,145300,33179975,3150,3150,3150,3150,0
|
|
20240110,145200,33179975,3150,3150,3150,3150,485
|
|
20240110,145100,31652225,3155,3155,3155,3155,5
|
|
20240110,145000,31636450,3145,3145,3145,3145,0
|
|
20240110,144900,31636450,3145,3145,3145,3145,0
|
|
20240110,144800,31636450,3145,3145,3145,3145,0
|
|
20240110,144700,31636450,3145,3145,3145,3145,0
|
|
20240110,144600,31636450,3145,3145,3145,3145,0
|
|
20240110,144500,31636450,3145,3145,3145,3145,0
|
|
20240110,144400,31636450,3145,3145,3145,3145,0
|
|
20240110,144300,31636450,3145,3145,3145,3145,0
|
|
20240110,144200,31636450,3145,3145,3145,3145,0
|
|
20240110,144100,31636450,3145,3145,3145,3145,100
|
|
20240110,144000,31321950,3150,3150,3150,3150,10
|
|
20240110,143900,31290450,3150,3150,3150,3150,0
|
|
20240110,143800,31290450,3150,3145,3150,3145,6
|
|
20240110,143700,31271555,3145,3145,3145,3145,100
|
|
20240110,143600,30957055,3150,3150,3150,3150,500
|
|
20240110,143500,29382055,3145,3145,3145,3145,0
|
|
20240110,143400,29382055,3145,3145,3145,3145,0
|
|
20240110,143300,29382055,3145,3145,3145,3145,0
|
|
20240110,143200,29382055,3145,3145,3145,3145,0
|
|
20240110,143100,29382055,3145,3145,3145,3145,0
|
|
20240110,143000,29382055,3145,3145,3145,3145,0
|
|
20240110,142900,29382055,3145,3145,3145,3145,0
|
|
20240110,142800,29382055,3145,3150,3150,3145,558
|
|
20240110,142700,27624360,3150,3150,3150,3150,0
|
|
20240110,142600,27624360,3150,3150,3150,3150,0
|
|
20240110,142500,27624360,3150,3150,3150,3150,751
|
|
20240110,142400,25258710,3155,3155,3155,3155,0
|
|
20240110,142300,25258710,3155,3155,3155,3155,10
|
|
20240110,142200,25227160,3150,3150,3150,3150,0
|
|
20240110,142100,25227160,3150,3150,3150,3150,249
|
|
20240110,142000,24442810,3150,3150,3150,3150,0
|
|
20240110,141900,24442810,3150,3150,3150,3150,1
|
|
20240110,141800,24439660,3150,3150,3150,3150,0
|
|
20240110,141700,24439660,3150,3150,3150,3150,0
|
|
20240110,141600,24439660,3150,3150,3150,3150,0
|
|
20240110,141500,24439660,3150,3150,3150,3150,0
|
|
20240110,141400,24439660,3150,3150,3150,3150,100
|
|
20240110,141300,24124660,3155,3155,3155,3155,0
|
|
20240110,141200,24124660,3155,3155,3155,3155,0
|
|
20240110,141100,24124660,3155,3155,3155,3155,0
|
|
20240110,141000,24124660,3155,3155,3155,3155,0
|
|
20240110,140900,24124660,3155,3155,3155,3155,0
|
|
20240110,140800,24124660,3155,3155,3155,3155,0
|
|
20240110,140700,24124660,3155,3155,3155,3155,0
|
|
20240110,140600,24124660,3155,3155,3155,3155,0
|
|
20240110,140500,24124660,3155,3155,3155,3155,0
|
|
20240110,140400,24124660,3155,3150,3155,3150,92
|
|
20240110,140300,23834610,3155,3155,3155,3155,0
|
|
20240110,140200,23834610,3155,3155,3155,3155,0
|
|
20240110,140100,23834610,3155,3155,3155,3155,1
|
|
20240110,140000,23831455,3155,3155,3155,3155,0
|
|
20240110,135900,23831455,3155,3155,3155,3155,0
|
|
20240110,135800,23831455,3155,3155,3155,3155,0
|
|
20240110,135700,23831455,3155,3155,3155,3155,53
|
|
20240110,135600,23664240,3155,3155,3155,3155,14
|
|
20240110,135500,23620070,3155,3155,3155,3155,0
|
|
20240110,135400,23620070,3155,3155,3155,3155,1
|
|
20240110,135300,23616915,3155,3155,3155,3155,0
|
|
20240110,135200,23616915,3155,3155,3155,3155,0
|
|
20240110,135100,23616915,3155,3155,3155,3155,1
|
|
20240110,135000,23613760,3155,3155,3155,3155,0
|
|
20240110,134900,23613760,3155,3155,3155,3155,2
|
|
20240110,134800,23607450,3155,3155,3155,3155,6
|
|
20240110,134700,23588520,3150,3150,3150,3150,0
|
|
20240110,134600,23588520,3150,3150,3150,3150,0
|
|
20240110,134500,23588520,3150,3150,3150,3150,0
|
|
20240110,134400,23588520,3150,3150,3150,3150,0
|
|
20240110,134300,23588520,3150,3150,3150,3150,4
|
|
20240110,134200,23575920,3150,3150,3150,3150,6
|
|
20240110,134100,23557020,3150,3150,3150,3150,10
|
|
20240110,134000,23525520,3150,3150,3150,3150,20
|
|
20240110,133900,23462520,3145,3145,3145,3145,135
|
|
20240110,133800,23037945,3150,3150,3150,3150,1
|
|
20240110,133700,23034795,3150,3150,3150,3150,0
|
|
20240110,133600,23034795,3150,3150,3150,3150,0
|
|
20240110,133500,23034795,3150,3150,3150,3150,0
|
|
20240110,133400,23034795,3150,3150,3150,3150,0
|
|
20240110,133300,23034795,3150,3150,3150,3150,0
|
|
20240110,133200,23034795,3150,3150,3150,3150,0
|
|
20240110,133100,23034795,3150,3150,3150,3150,59
|
|
20240110,133000,22848945,3155,3155,3155,3155,0
|
|
20240110,132900,22848945,3155,3155,3155,3155,1
|
|
20240110,132800,22845790,3155,3155,3155,3155,5
|
|
20240110,132700,22830015,3155,3155,3155,3155,0
|
|
20240110,132600,22830015,3155,3155,3155,3155,0
|
|
20240110,132500,22830015,3155,3155,3155,3155,0
|
|
20240110,132400,22830015,3155,3155,3155,3155,0
|
|
20240110,132300,22830015,3155,3155,3155,3155,0
|
|
20240110,132200,22830015,3155,3155,3155,3155,0
|
|
20240110,132100,22830015,3155,3155,3155,3155,0
|
|
20240110,132000,22830015,3155,3155,3155,3155,0
|
|
20240110,131900,22830015,3155,3155,3155,3155,0
|
|
20240110,131800,22830015,3155,3155,3155,3155,0
|
|
20240110,131700,22830015,3155,3155,3155,3155,0
|
|
20240110,131600,22830015,3155,3155,3155,3155,0
|
|
20240110,131500,22830015,3155,3155,3155,3155,4
|
|
20240110,131400,22817395,3155,3155,3155,3155,6
|
|
20240110,131300,22798465,3155,3155,3155,3155,0
|
|
20240110,131200,22798465,3155,3155,3155,3155,0
|
|
20240110,131100,22798465,3155,3155,3155,3155,0
|
|
20240110,131000,22798465,3155,3155,3155,3155,3
|
|
20240110,130900,22789000,3150,3150,3150,3150,0
|
|
20240110,130800,22789000,3150,3150,3150,3150,0
|
|
20240110,130700,22789000,3150,3150,3150,3150,1000
|
|
20240110,130600,19639000,3155,3155,3155,3155,0
|
|
20240110,130500,19639000,3155,3155,3155,3155,0
|
|
20240110,130400,19639000,3155,3155,3155,3155,0
|
|
20240110,130300,19639000,3155,3155,3155,3155,0
|
|
20240110,130200,19639000,3155,3155,3155,3155,0
|
|
20240110,130100,19639000,3155,3155,3155,3155,0
|
|
20240110,130000,19639000,3155,3155,3155,3155,0
|
|
20240110,125900,19639000,3155,3155,3155,3155,0
|
|
20240110,125800,19639000,3155,3155,3155,3155,0
|
|
20240110,125700,19639000,3155,3155,3155,3155,1
|
|
20240110,125600,19635845,3155,3155,3155,3155,1
|
|
20240110,125500,19632690,3155,3155,3155,3155,0
|
|
20240110,125400,19632690,3155,3155,3155,3155,0
|
|
20240110,125300,19632690,3155,3155,3155,3155,0
|
|
20240110,125200,19632690,3155,3155,3155,3155,0
|
|
20240110,125100,19632690,3155,3155,3155,3155,0
|
|
20240110,125000,19632690,3155,3155,3155,3155,1000
|
|
20240110,124900,16477690,3155,3155,3155,3155,0
|
|
20240110,124800,16477690,3155,3155,3155,3155,0
|
|
20240110,124700,16477690,3155,3155,3155,3155,0
|
|
20240110,124600,16477690,3155,3155,3155,3155,0
|
|
20240110,124500,16477690,3155,3155,3155,3155,1
|
|
20240110,124400,16474535,3155,3155,3155,3155,27
|
|
20240110,124300,16389350,3150,3150,3150,3150,0
|
|
20240110,124200,16389350,3150,3150,3150,3150,0
|
|
20240110,124100,16389350,3150,3150,3150,3150,0
|
|
20240110,124000,16389350,3150,3150,3150,3150,0
|
|
20240110,123900,16389350,3150,3150,3150,3150,0
|
|
20240110,123800,16389350,3150,3150,3150,3150,0
|
|
20240110,123700,16389350,3150,3150,3150,3150,0
|
|
20240110,123600,16389350,3150,3150,3150,3150,0
|
|
20240110,123500,16389350,3150,3150,3150,3150,0
|
|
20240110,123400,16389350,3150,3150,3150,3150,0
|
|
20240110,123300,16389350,3150,3150,3150,3150,0
|
|
20240110,123200,16389350,3150,3150,3150,3150,1
|
|
20240110,123100,16386200,3155,3155,3155,3155,10
|
|
20240110,123000,16354650,3155,3155,3155,3155,0
|
|
20240110,122900,16354650,3155,3155,3155,3155,0
|
|
20240110,122800,16354650,3155,3155,3155,3155,0
|
|
20240110,122700,16354650,3155,3155,3155,3155,365
|
|
20240110,122600,15203075,3150,3150,3150,3150,0
|
|
20240110,122500,15203075,3150,3150,3150,3150,7
|
|
20240110,122400,15181025,3155,3155,3155,3155,0
|
|
20240110,122300,15181025,3155,3155,3155,3155,0
|
|
20240110,122200,15181025,3155,3155,3155,3155,0
|
|
20240110,122100,15181025,3155,3155,3155,3155,0
|
|
20240110,122000,15181025,3155,3155,3155,3155,0
|
|
20240110,121900,15181025,3155,3155,3155,3155,0
|
|
20240110,121800,15181025,3155,3155,3155,3155,0
|
|
20240110,121700,15181025,3155,3155,3155,3155,0
|
|
20240110,121600,15181025,3155,3155,3155,3155,0
|
|
20240110,121500,15181025,3155,3155,3155,3155,0
|
|
20240110,121400,15181025,3155,3155,3155,3155,0
|
|
20240110,121300,15181025,3155,3155,3155,3155,0
|
|
20240110,121200,15181025,3155,3155,3155,3155,0
|
|
20240110,121100,15181025,3155,3155,3155,3155,1
|
|
20240110,121000,15177870,3155,3155,3155,3155,0
|
|
20240110,120900,15177870,3155,3155,3155,3155,0
|
|
20240110,120800,15177870,3155,3155,3155,3155,0
|
|
20240110,120700,15177870,3155,3155,3155,3155,2
|
|
20240110,120600,15171560,3155,3155,3155,3155,0
|
|
20240110,120500,15171560,3155,3155,3155,3155,1
|
|
20240110,120400,15168405,3155,3155,3155,3155,0
|
|
20240110,120300,15168405,3155,3155,3155,3155,2
|
|
20240110,120200,15162095,3155,3155,3155,3155,0
|
|
20240110,120100,15162095,3155,3155,3155,3155,2
|
|
20240110,120000,15155785,3155,3155,3155,3155,0
|
|
20240110,115900,15155785,3155,3155,3155,3155,2
|
|
20240110,115800,15149475,3155,3155,3155,3155,1
|
|
20240110,115700,15146320,3155,3155,3155,3155,0
|
|
20240110,115600,15146320,3155,3155,3155,3155,12
|
|
20240110,115500,15108460,3155,3155,3155,3155,0
|
|
20240110,115400,15108460,3155,3155,3155,3155,2
|
|
20240110,115300,15102150,3155,3155,3155,3155,0
|
|
20240110,115200,15102150,3155,3155,3155,3155,2
|
|
20240110,115100,15095840,3155,3155,3155,3155,0
|
|
20240110,115000,15095840,3155,3155,3155,3155,2
|
|
20240110,114900,15089530,3155,3155,3155,3155,2
|
|
20240110,114800,15083220,3155,3155,3155,3155,0
|
|
20240110,114700,15083220,3155,3155,3155,3155,2
|
|
20240110,114600,15076910,3155,3155,3155,3155,0
|
|
20240110,114500,15076910,3155,3155,3155,3155,2
|
|
20240110,114400,15070600,3155,3155,3155,3155,0
|
|
20240110,114300,15070600,3155,3155,3155,3155,2
|
|
20240110,114200,15064290,3155,3155,3155,3155,2
|
|
20240110,114100,15057980,3155,3155,3155,3155,0
|
|
20240110,114000,15057980,3155,3155,3155,3155,1
|
|
20240110,113900,15054825,3155,3155,3155,3155,1
|
|
20240110,113800,15051670,3155,3155,3155,3155,2
|
|
20240110,113700,15045360,3155,3155,3155,3155,0
|
|
20240110,113600,15045360,3155,3155,3155,3155,2
|
|
20240110,113500,15039050,3155,3155,3155,3155,0
|
|
20240110,113400,15039050,3155,3150,3155,3150,20
|
|
20240110,113300,14976040,3150,3150,3150,3150,52
|
|
20240110,113200,14812240,3150,3150,3150,3150,0
|
|
20240110,113100,14812240,3150,3150,3150,3150,2
|
|
20240110,113000,14805940,3150,3150,3150,3150,0
|
|
20240110,112900,14805940,3150,3150,3150,3150,2
|
|
20240110,112800,14799640,3150,3150,3150,3150,0
|
|
20240110,112700,14799640,3150,3150,3150,3150,2
|
|
20240110,112600,14793340,3150,3150,3150,3150,2
|
|
20240110,112500,14787040,3150,3150,3150,3150,0
|
|
20240110,112400,14787040,3150,3150,3150,3150,2
|
|
20240110,112300,14780740,3150,3150,3150,3150,0
|
|
20240110,112200,14780740,3150,3150,3150,3150,3
|
|
20240110,112100,14771290,3150,3150,3150,3150,0
|
|
20240110,112000,14771290,3150,3150,3150,3150,57
|
|
20240110,111900,14591740,3155,3155,3155,3155,0
|
|
20240110,111800,14591740,3155,3155,3155,3155,2
|
|
20240110,111700,14585430,3155,3155,3155,3155,2
|
|
20240110,111600,14579120,3155,3155,3155,3155,0
|
|
20240110,111500,14579120,3155,3155,3155,3155,2
|
|
20240110,111400,14572810,3155,3155,3155,3155,0
|
|
20240110,111300,14572810,3155,3155,3155,3155,2
|
|
20240110,111200,14566500,3155,3155,3155,3155,0
|
|
20240110,111100,14566500,3155,3155,3155,3155,2
|
|
20240110,111000,14560190,3150,3155,3155,3150,2242
|
|
20240110,110900,7497880,3155,3155,3155,3155,0
|
|
20240110,110800,7497880,3155,3155,3155,3155,2
|
|
20240110,110700,7491570,3155,3155,3155,3155,0
|
|
20240110,110600,7491570,3155,3155,3155,3155,2
|
|
20240110,110500,7485260,3155,3155,3155,3155,0
|
|
20240110,110400,7485260,3155,3150,3155,3150,253
|
|
20240110,110300,6688305,3150,3150,3150,3150,595
|
|
20240110,110200,4814055,3150,3150,3150,3150,2
|
|
20240110,110100,4807755,3150,3150,3150,3150,2
|
|
20240110,110000,4801455,3150,3150,3150,3150,0
|
|
20240110,105900,4801455,3150,3150,3150,3150,2
|
|
20240110,105800,4795155,3150,3150,3150,3150,1
|
|
20240110,105700,4792005,3150,3150,3150,3150,2
|
|
20240110,105600,4785705,3150,3150,3150,3150,0
|
|
20240110,105500,4785705,3150,3150,3150,3150,2
|
|
20240110,105400,4779405,3150,3150,3150,3150,2
|
|
20240110,105300,4773105,3150,3150,3150,3150,2
|
|
20240110,105200,4766805,3150,3150,3150,3150,2
|
|
20240110,105100,4760505,3150,3150,3150,3150,0
|
|
20240110,105000,4760505,3150,3150,3150,3150,2
|
|
20240110,104900,4754205,3150,3150,3150,3150,0
|
|
20240110,104800,4754205,3150,3150,3150,3150,21
|
|
20240110,104700,4688055,3150,3150,3150,3150,11
|
|
20240110,104600,4653405,3150,3150,3150,3150,2
|
|
20240110,104500,4647105,3150,3150,3150,3150,2
|
|
20240110,104400,4640805,3150,3150,3150,3150,0
|
|
20240110,104300,4640805,3150,3150,3150,3150,2
|
|
20240110,104200,4634505,3150,3150,3150,3150,0
|
|
20240110,104100,4634505,3150,3150,3150,3150,2
|
|
20240110,104000,4628205,3150,3150,3150,3150,0
|
|
20240110,103900,4628205,3150,3150,3150,3150,3
|
|
20240110,103800,4618755,3150,3150,3150,3150,0
|
|
20240110,103700,4618755,3150,3150,3150,3150,7
|
|
20240110,103600,4596705,3150,3150,3150,3150,2
|
|
20240110,103500,4590405,3150,3150,3150,3150,0
|
|
20240110,103400,4590405,3150,3150,3150,3150,2
|
|
20240110,103300,4584105,3150,3150,3150,3150,0
|
|
20240110,103200,4584105,3150,3150,3150,3150,2
|
|
20240110,103100,4577805,3150,3150,3150,3150,0
|
|
20240110,103000,4577805,3150,3150,3150,3150,1
|
|
20240110,102900,4574655,3155,3155,3155,3155,2
|
|
20240110,102800,4568345,3155,3155,3155,3155,0
|
|
20240110,102700,4568345,3155,3155,3155,3155,2
|
|
20240110,102600,4562035,3155,3155,3155,3155,0
|
|
20240110,102500,4562035,3155,3155,3155,3155,2
|
|
20240110,102400,4555725,3155,3155,3155,3155,0
|
|
20240110,102300,4555725,3155,3155,3155,3155,2
|
|
20240110,102200,4549415,3155,3155,3155,3155,0
|
|
20240110,102100,4549415,3155,3155,3155,3155,2
|
|
20240110,102000,4543105,3155,3155,3155,3155,2
|
|
20240110,101900,4536795,3155,3155,3155,3155,0
|
|
20240110,101800,4536795,3155,3155,3155,3155,6
|
|
20240110,101700,4517865,3155,3155,3155,3155,1
|
|
20240110,101600,4514710,3155,3155,3155,3155,2
|
|
20240110,101500,4508400,3155,3155,3155,3155,0
|
|
20240110,101400,4508400,3155,3155,3155,3155,2
|
|
20240110,101300,4502090,3155,3155,3155,3155,1
|
|
20240110,101200,4498935,3155,3155,3155,3155,0
|
|
20240110,101100,4498935,3155,3155,3155,3155,2
|
|
20240110,101000,4492625,3155,3155,3155,3155,0
|
|
20240110,100900,4492625,3155,3155,3155,3155,7
|
|
20240110,100800,4470540,3155,3155,3155,3155,0
|
|
20240110,100700,4470540,3155,3155,3155,3155,2
|
|
20240110,100600,4464230,3155,3155,3155,3155,0
|
|
20240110,100500,4464230,3155,3155,3155,3155,2
|
|
20240110,100400,4457920,3155,3155,3155,3155,2
|
|
20240110,100300,4451610,3155,3155,3155,3155,0
|
|
20240110,100200,4451610,3155,3155,3155,3155,2
|
|
20240110,100100,4445300,3155,3155,3155,3155,0
|
|
20240110,100000,4445300,3155,3155,3155,3155,2
|
|
20240110,095900,4438990,3155,3155,3155,3155,0
|
|
20240110,095800,4438990,3155,3140,3155,3140,102
|
|
20240110,095700,4118680,3155,3155,3155,3155,0
|
|
20240110,095600,4118680,3155,3155,3155,3155,16
|
|
20240110,095500,4068200,3155,3155,3155,3155,1
|
|
20240110,095400,4065045,3140,3140,3140,3140,100
|
|
20240110,095300,3751045,3155,3155,3155,3155,2
|
|
20240110,095200,3744735,3140,3140,3140,3140,0
|
|
20240110,095100,3744735,3140,3155,3155,3140,1002
|
|
20240110,095000,598370,3155,3155,3155,3155,0
|
|
20240110,094900,598370,3155,3155,3155,3155,2
|
|
20240110,094800,592060,3155,3155,3155,3155,2
|
|
20240110,094700,585750,3155,3155,3155,3155,0
|
|
20240110,094600,585750,3155,3155,3155,3155,12
|
|
20240110,094500,547890,3155,3155,3155,3155,0
|
|
20240110,094400,547890,3155,3155,3155,3155,2
|
|
20240110,094300,541580,3155,3155,3155,3155,0
|
|
20240110,094200,541580,3155,3155,3155,3155,2
|
|
20240110,094100,535270,3155,3155,3155,3155,0
|
|
20240110,094000,535270,3155,3155,3155,3155,2
|
|
20240110,093900,528960,3155,3155,3155,3155,2
|
|
20240110,093800,522650,3155,3155,3155,3155,0
|
|
20240110,093700,522650,3155,3155,3155,3155,2
|
|
20240110,093600,516340,3155,3155,3155,3155,8
|
|
20240110,093500,491100,3155,3155,3155,3155,2
|
|
20240110,093400,484790,3155,3155,3155,3155,0
|
|
20240110,093300,484790,3155,3155,3155,3155,2
|
|
20240110,093200,478480,3155,3155,3155,3155,6
|
|
20240110,093100,459550,3155,3155,3155,3155,1
|
|
20240110,093000,456395,3155,3155,3155,3155,2
|
|
20240110,092900,450085,3155,3155,3155,3155,8
|
|
20240110,092800,424845,3155,3155,3155,3155,2
|
|
20240110,092700,418535,3145,3145,3145,3145,0
|
|
20240110,092600,418535,3145,3145,3145,3145,2
|
|
20240110,092500,412245,3145,3145,3145,3145,98
|
|
20240110,092400,104035,3155,3155,3155,3155,1
|
|
20240110,092300,100880,3155,3155,3155,3155,2
|
|
20240110,092200,94570,3155,3155,3155,3155,0
|
|
20240110,092100,94570,3155,3155,3155,3155,2
|
|
20240110,092000,88260,3155,3155,3155,3155,0
|
|
20240110,091900,88260,3155,3155,3155,3155,3
|
|
20240110,091800,78795,3155,3155,3155,3155,0
|
|
20240110,091700,78795,3155,3155,3155,3155,3
|
|
20240110,091600,69330,3145,3155,3155,3145,18
|
|
20240110,091500,12620,3155,3155,3155,3155,0
|
|
20240110,091400,12620,3155,3155,3155,3155,0
|
|
20240110,091300,12620,3155,3155,3155,3155,0
|
|
20240110,091200,12620,3155,3155,3155,3155,0
|
|
20240110,091100,12620,3155,3155,3155,3155,0
|
|
20240110,091000,12620,3155,3155,3155,3155,2
|
|
20240110,090900,6310,3155,3155,3155,3155,0
|
|
20240110,090800,6310,3155,3155,3155,3155,0
|
|
20240110,090700,6310,3155,3155,3155,3155,0
|
|
20240110,090600,6310,3155,3155,3155,3155,0
|
|
20240110,090500,6310,3155,3155,3155,3155,0
|
|
20240110,090400,6310,3155,3155,3155,3155,1
|
|
20240110,090300,3155,3155,3155,3155,3155,0
|
|
20240110,090200,3155,3155,3155,3155,3155,0
|
|
20240110,090100,3155,3155,3155,3155,3155,0
|
|
20240110,090000,3155,3155,3155,3155,3155,1
|