664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200100,89431345,4370,4370,4370,4370,184
|
|
20240108,200000,89431345,4370,4370,4370,4370,0
|
|
20240108,195900,89431345,4370,4370,4370,4370,0
|
|
20240108,195800,89431345,4370,4370,4370,4370,0
|
|
20240108,195700,89431345,4370,4370,4370,4370,0
|
|
20240108,195600,89431345,4370,4370,4370,4370,0
|
|
20240108,195500,89431345,4370,4370,4370,4370,0
|
|
20240108,195400,89431345,4370,4370,4370,4370,0
|
|
20240108,195300,89431345,4370,4370,4370,4370,0
|
|
20240108,195200,89431345,4370,4370,4370,4370,0
|
|
20240108,195100,89431345,4370,4370,4370,4370,0
|
|
20240108,195000,89431345,4370,4370,4370,4370,0
|
|
20240108,194900,89431345,4370,4370,4370,4370,0
|
|
20240108,194800,89431345,4370,4370,4370,4370,0
|
|
20240108,194700,89431345,4370,4370,4370,4370,0
|
|
20240108,194600,89431345,4370,4370,4370,4370,0
|
|
20240108,194500,89431345,4370,4370,4370,4370,0
|
|
20240108,194400,89431345,4370,4370,4370,4370,0
|
|
20240108,194300,89431345,4370,4370,4370,4370,0
|
|
20240108,194200,89431345,4370,4370,4370,4370,0
|
|
20240108,194100,89431345,4370,4370,4370,4370,0
|
|
20240108,194000,89431345,4370,4370,4370,4370,0
|
|
20240108,193900,89431345,4370,4370,4370,4370,0
|
|
20240108,193800,89431345,4370,4370,4370,4370,0
|
|
20240108,193700,89431345,4370,4370,4370,4370,0
|
|
20240108,193600,89431345,4370,4370,4370,4370,0
|
|
20240108,193500,89431345,4370,4370,4370,4370,0
|
|
20240108,193400,89431345,4370,4370,4370,4370,0
|
|
20240108,193300,89431345,4370,4370,4370,4370,0
|
|
20240108,193200,89431345,4370,4370,4370,4370,0
|
|
20240108,193100,89431345,4370,4370,4370,4370,184
|
|
20240108,193000,89431345,4370,4370,4370,4370,0
|
|
20240108,192900,89431345,4370,4370,4370,4370,0
|
|
20240108,192800,89431345,4370,4370,4370,4370,0
|
|
20240108,192700,89431345,4370,4370,4370,4370,0
|
|
20240108,192600,89431345,4370,4370,4370,4370,0
|
|
20240108,192500,89431345,4370,4370,4370,4370,0
|
|
20240108,192400,89431345,4370,4370,4370,4370,0
|
|
20240108,192300,89431345,4370,4370,4370,4370,0
|
|
20240108,192200,89431345,4370,4370,4370,4370,0
|
|
20240108,192100,89431345,4370,4370,4370,4370,0
|
|
20240108,192000,89431345,4370,4370,4370,4370,0
|
|
20240108,191900,89431345,4370,4370,4370,4370,0
|
|
20240108,191800,89431345,4370,4370,4370,4370,0
|
|
20240108,191700,89431345,4370,4370,4370,4370,0
|
|
20240108,191600,89431345,4370,4370,4370,4370,0
|
|
20240108,191500,89431345,4370,4370,4370,4370,0
|
|
20240108,191400,89431345,4370,4370,4370,4370,0
|
|
20240108,191300,89431345,4370,4370,4370,4370,0
|
|
20240108,191200,89431345,4370,4370,4370,4370,0
|
|
20240108,191100,89431345,4370,4370,4370,4370,0
|
|
20240108,191000,89431345,4370,4370,4370,4370,0
|
|
20240108,190900,89431345,4370,4370,4370,4370,0
|
|
20240108,190800,89431345,4370,4370,4370,4370,0
|
|
20240108,190700,89431345,4370,4370,4370,4370,0
|
|
20240108,190600,89431345,4370,4370,4370,4370,0
|
|
20240108,190500,89431345,4370,4370,4370,4370,0
|
|
20240108,190400,89431345,4370,4370,4370,4370,0
|
|
20240108,190300,89431345,4370,4370,4370,4370,0
|
|
20240108,190200,89431345,4370,4370,4370,4370,0
|
|
20240108,190100,89431345,4370,4370,4370,4370,184
|
|
20240108,190000,89431345,4370,4370,4370,4370,0
|
|
20240108,185900,89431345,4370,4370,4370,4370,0
|
|
20240108,185800,89431345,4370,4370,4370,4370,0
|
|
20240108,185700,89431345,4370,4370,4370,4370,0
|
|
20240108,185600,89431345,4370,4370,4370,4370,0
|
|
20240108,185500,89431345,4370,4370,4370,4370,0
|
|
20240108,185400,89431345,4370,4370,4370,4370,0
|
|
20240108,185300,89431345,4370,4370,4370,4370,0
|
|
20240108,185200,89431345,4370,4370,4370,4370,0
|
|
20240108,185100,89431345,4370,4370,4370,4370,0
|
|
20240108,185000,89431345,4370,4370,4370,4370,0
|
|
20240108,184900,89431345,4370,4370,4370,4370,0
|
|
20240108,184800,89431345,4370,4370,4370,4370,0
|
|
20240108,184700,89431345,4370,4370,4370,4370,0
|
|
20240108,184600,89431345,4370,4370,4370,4370,0
|
|
20240108,184500,89431345,4370,4370,4370,4370,0
|
|
20240108,184400,89431345,4370,4370,4370,4370,0
|
|
20240108,184300,89431345,4370,4370,4370,4370,0
|
|
20240108,184200,89431345,4370,4370,4370,4370,0
|
|
20240108,184100,89431345,4370,4370,4370,4370,0
|
|
20240108,184000,89431345,4370,4370,4370,4370,0
|
|
20240108,183900,89431345,4370,4370,4370,4370,0
|
|
20240108,183800,89431345,4370,4370,4370,4370,0
|
|
20240108,183700,89431345,4370,4370,4370,4370,0
|
|
20240108,183600,89431345,4370,4370,4370,4370,0
|
|
20240108,183500,89431345,4370,4370,4370,4370,0
|
|
20240108,183400,89431345,4370,4370,4370,4370,0
|
|
20240108,183300,89431345,4370,4370,4370,4370,0
|
|
20240108,183200,89431345,4370,4370,4370,4370,0
|
|
20240108,183100,89431345,4370,4370,4370,4370,184
|
|
20240108,183000,89431345,4370,4370,4370,4370,0
|
|
20240108,182900,89431345,4370,4370,4370,4370,0
|
|
20240108,182800,89431345,4370,4370,4370,4370,0
|
|
20240108,182700,89431345,4370,4370,4370,4370,0
|
|
20240108,182600,89431345,4370,4370,4370,4370,0
|
|
20240108,182500,89431345,4370,4370,4370,4370,0
|
|
20240108,182400,89431345,4370,4370,4370,4370,0
|
|
20240108,182300,89431345,4370,4370,4370,4370,0
|
|
20240108,182200,89431345,4370,4370,4370,4370,0
|
|
20240108,182100,89431345,4370,4370,4370,4370,0
|
|
20240108,182000,89431345,4370,4370,4370,4370,0
|
|
20240108,181900,89431345,4370,4370,4370,4370,0
|
|
20240108,181800,89431345,4370,4370,4370,4370,0
|
|
20240108,181700,89431345,4370,4370,4370,4370,0
|
|
20240108,181600,89431345,4370,4370,4370,4370,0
|
|
20240108,181500,89431345,4370,4370,4370,4370,0
|
|
20240108,181400,89431345,4370,4370,4370,4370,0
|
|
20240108,181300,89431345,4370,4370,4370,4370,0
|
|
20240108,181200,89431345,4370,4370,4370,4370,0
|
|
20240108,181100,89431345,4370,4370,4370,4370,0
|
|
20240108,181000,89431345,4370,4370,4370,4370,0
|
|
20240108,180900,89431345,4370,4370,4370,4370,0
|
|
20240108,180800,89431345,4370,4370,4370,4370,0
|
|
20240108,180700,89431345,4370,4370,4370,4370,0
|
|
20240108,180600,89431345,4370,4370,4370,4370,0
|
|
20240108,180500,89431345,4370,4370,4370,4370,0
|
|
20240108,180400,89431345,4370,4370,4370,4370,0
|
|
20240108,180300,89431345,4370,4370,4370,4370,0
|
|
20240108,180200,89431345,4370,4370,4370,4370,0
|
|
20240108,180100,89431345,4370,4370,4370,4370,184
|
|
20240108,180000,89431345,4370,4370,4370,4370,0
|
|
20240108,175900,89431345,4370,4370,4370,4370,0
|
|
20240108,175800,89431345,4370,4370,4370,4370,0
|
|
20240108,175700,89431345,4370,4370,4370,4370,0
|
|
20240108,175600,89431345,4370,4370,4370,4370,0
|
|
20240108,175500,89431345,4370,4370,4370,4370,0
|
|
20240108,175400,89431345,4370,4370,4370,4370,0
|
|
20240108,175300,89431345,4370,4370,4370,4370,0
|
|
20240108,175200,89431345,4370,4370,4370,4370,0
|
|
20240108,175100,89431345,4370,4370,4370,4370,0
|
|
20240108,175000,89431345,4370,4370,4370,4370,0
|
|
20240108,174900,89431345,4370,4370,4370,4370,0
|
|
20240108,174800,89431345,4370,4370,4370,4370,0
|
|
20240108,174700,89431345,4370,4370,4370,4370,0
|
|
20240108,174600,89431345,4370,4370,4370,4370,0
|
|
20240108,174500,89431345,4370,4370,4370,4370,0
|
|
20240108,174400,89431345,4370,4370,4370,4370,0
|
|
20240108,174300,89431345,4370,4370,4370,4370,0
|
|
20240108,174200,89431345,4370,4370,4370,4370,0
|
|
20240108,174100,89431345,4370,4370,4370,4370,0
|
|
20240108,174000,89431345,4370,4370,4370,4370,0
|
|
20240108,173900,89431345,4370,4370,4370,4370,0
|
|
20240108,173800,89431345,4370,4370,4370,4370,0
|
|
20240108,173700,89431345,4370,4370,4370,4370,0
|
|
20240108,173600,89431345,4370,4370,4370,4370,0
|
|
20240108,173500,89431345,4370,4370,4370,4370,0
|
|
20240108,173400,89431345,4370,4370,4370,4370,0
|
|
20240108,173300,89431345,4370,4370,4370,4370,0
|
|
20240108,173200,89431345,4370,4370,4370,4370,0
|
|
20240108,173100,89431345,4370,4370,4370,4370,184
|
|
20240108,173000,89431345,4370,4370,4370,4370,0
|
|
20240108,172900,89431345,4370,4370,4370,4370,0
|
|
20240108,172800,89431345,4370,4370,4370,4370,0
|
|
20240108,172700,89431345,4370,4370,4370,4370,0
|
|
20240108,172600,89431345,4370,4370,4370,4370,0
|
|
20240108,172500,89431345,4370,4370,4370,4370,0
|
|
20240108,172400,89431345,4370,4370,4370,4370,0
|
|
20240108,172300,89431345,4370,4370,4370,4370,0
|
|
20240108,172200,89431345,4370,4370,4370,4370,0
|
|
20240108,172100,89431345,4370,4370,4370,4370,0
|
|
20240108,172000,89431345,4370,4370,4370,4370,0
|
|
20240108,171900,89431345,4370,4370,4370,4370,0
|
|
20240108,171800,89431345,4370,4370,4370,4370,0
|
|
20240108,171700,89431345,4370,4370,4370,4370,0
|
|
20240108,171600,89431345,4370,4370,4370,4370,0
|
|
20240108,171500,89431345,4370,4370,4370,4370,0
|
|
20240108,171400,89431345,4370,4370,4370,4370,0
|
|
20240108,171300,89431345,4370,4370,4370,4370,0
|
|
20240108,171200,89431345,4370,4370,4370,4370,0
|
|
20240108,171100,89431345,4370,4370,4370,4370,0
|
|
20240108,171000,89431345,4370,4370,4370,4370,0
|
|
20240108,170900,89431345,4370,4370,4370,4370,0
|
|
20240108,170800,89431345,4370,4370,4370,4370,0
|
|
20240108,170700,89431345,4370,4370,4370,4370,0
|
|
20240108,170600,89431345,4370,4370,4370,4370,0
|
|
20240108,170500,89431345,4370,4370,4370,4370,0
|
|
20240108,170400,89431345,4370,4370,4370,4370,0
|
|
20240108,170300,89431345,4370,4370,4370,4370,0
|
|
20240108,170200,89431345,4370,4370,4370,4370,0
|
|
20240108,170100,89431345,4370,4370,4370,4370,184
|
|
20240108,170000,89431345,4370,4370,4370,4370,0
|
|
20240108,165900,89431345,4370,4370,4370,4370,0
|
|
20240108,165800,89431345,4370,4370,4370,4370,0
|
|
20240108,165700,89431345,4370,4370,4370,4370,0
|
|
20240108,165600,89431345,4370,4370,4370,4370,0
|
|
20240108,165500,89431345,4370,4370,4370,4370,0
|
|
20240108,165400,89431345,4370,4370,4370,4370,0
|
|
20240108,165300,89431345,4370,4370,4370,4370,0
|
|
20240108,165200,89431345,4370,4370,4370,4370,0
|
|
20240108,165100,89431345,4370,4370,4370,4370,0
|
|
20240108,165000,89431345,4370,4370,4370,4370,0
|
|
20240108,164900,89431345,4370,4370,4370,4370,0
|
|
20240108,164800,89431345,4370,4370,4370,4370,0
|
|
20240108,164700,89431345,4370,4370,4370,4370,0
|
|
20240108,164600,89431345,4370,4370,4370,4370,0
|
|
20240108,164500,89431345,4370,4370,4370,4370,0
|
|
20240108,164400,89431345,4370,4370,4370,4370,0
|
|
20240108,164300,89431345,4370,4370,4370,4370,0
|
|
20240108,164200,89431345,4370,4370,4370,4370,0
|
|
20240108,164100,89431345,4370,4370,4370,4370,0
|
|
20240108,164000,89431345,4370,4370,4370,4370,0
|
|
20240108,163900,89431345,4370,4370,4370,4370,0
|
|
20240108,163800,89431345,4370,4370,4370,4370,0
|
|
20240108,163700,89431345,4370,4370,4370,4370,0
|
|
20240108,163600,89431345,4370,4370,4370,4370,0
|
|
20240108,163500,89431345,4370,4370,4370,4370,0
|
|
20240108,163400,89431345,4370,4370,4370,4370,0
|
|
20240108,163300,89431345,4370,4370,4370,4370,0
|
|
20240108,163200,89431345,4370,4370,4370,4370,0
|
|
20240108,163100,89431345,4370,4370,4370,4370,184
|
|
20240108,163000,89431345,4370,4370,4370,4370,0
|
|
20240108,162900,89431345,4370,4370,4370,4370,0
|
|
20240108,162800,89431345,4370,4370,4370,4370,0
|
|
20240108,162700,89431345,4370,4370,4370,4370,0
|
|
20240108,162600,89431345,4370,4370,4370,4370,0
|
|
20240108,162500,89431345,4370,4370,4370,4370,0
|
|
20240108,162400,89431345,4370,4370,4370,4370,0
|
|
20240108,162300,89431345,4370,4370,4370,4370,0
|
|
20240108,162200,89431345,4370,4370,4370,4370,0
|
|
20240108,162100,89431345,4370,4370,4370,4370,0
|
|
20240108,162000,89431345,4370,4370,4370,4370,0
|
|
20240108,161900,89431345,4370,4370,4370,4370,0
|
|
20240108,161800,89431345,4370,4370,4370,4370,0
|
|
20240108,161700,89431345,4370,4370,4370,4370,0
|
|
20240108,161600,89431345,4370,4370,4370,4370,0
|
|
20240108,161500,89431345,4370,4370,4370,4370,0
|
|
20240108,161400,89431345,4370,4370,4370,4370,0
|
|
20240108,161300,89431345,4370,4370,4370,4370,0
|
|
20240108,161200,89431345,4370,4370,4370,4370,0
|
|
20240108,161100,89431345,4370,4370,4370,4370,0
|
|
20240108,161000,89431345,4370,4370,4370,4370,0
|
|
20240108,160900,89431345,4370,4370,4370,4370,0
|
|
20240108,160800,89431345,4370,4370,4370,4370,0
|
|
20240108,160700,89431345,4370,4370,4370,4370,0
|
|
20240108,160600,89431345,4370,4370,4370,4370,0
|
|
20240108,160500,89431345,4370,4370,4370,4370,0
|
|
20240108,160400,89431345,4370,4370,4370,4370,0
|
|
20240108,160300,89431345,4370,4370,4370,4370,0
|
|
20240108,160200,89431345,4370,4370,4370,4370,0
|
|
20240108,160100,89431345,4370,4370,4370,4370,184
|
|
20240108,160000,89431345,4370,4370,4370,4370,0
|
|
20240108,155900,89431345,4370,4370,4370,4370,0
|
|
20240108,155800,89431345,4370,4370,4370,4370,0
|
|
20240108,155700,89431345,4370,4370,4370,4370,0
|
|
20240108,155600,89431345,4370,4370,4370,4370,0
|
|
20240108,155500,89431345,4370,4370,4370,4370,0
|
|
20240108,155400,89431345,4370,4370,4370,4370,0
|
|
20240108,155300,89431345,4370,4370,4370,4370,0
|
|
20240108,155200,89431345,4370,4370,4370,4370,0
|
|
20240108,155100,89431345,4370,4370,4370,4370,0
|
|
20240108,155000,89431345,4370,4370,4370,4370,0
|
|
20240108,154900,89431345,4370,4370,4370,4370,0
|
|
20240108,154800,89431345,4370,4370,4370,4370,0
|
|
20240108,154700,89431345,4370,4370,4370,4370,0
|
|
20240108,154600,89431345,4370,4370,4370,4370,0
|
|
20240108,154500,89431345,4370,4370,4370,4370,0
|
|
20240108,154400,89431345,4370,4370,4370,4370,0
|
|
20240108,154300,89431345,4370,4370,4370,4370,0
|
|
20240108,154200,89431345,4370,4370,4370,4370,0
|
|
20240108,154100,89431345,4370,4370,4370,4370,0
|
|
20240108,154000,89431345,4370,4370,4370,4370,0
|
|
20240108,153900,89431345,4370,4370,4370,4370,0
|
|
20240108,153800,89431345,4370,4370,4370,4370,0
|
|
20240108,153700,89431345,4370,4370,4370,4370,0
|
|
20240108,153600,89431345,4370,4370,4370,4370,0
|
|
20240108,153500,89431345,4370,4370,4370,4370,0
|
|
20240108,153400,89431345,4370,4370,4370,4370,0
|
|
20240108,153300,89431345,4370,4370,4370,4370,0
|
|
20240108,153200,89431345,4370,4370,4370,4370,0
|
|
20240108,153100,89431345,4370,4370,4370,4370,184
|
|
20240108,153000,89431345,4370,4370,4370,4370,184
|
|
20240108,152900,88627265,4380,4380,4380,4380,0
|
|
20240108,152800,88627265,4380,4380,4380,4380,0
|
|
20240108,152700,88627265,4380,4380,4380,4380,0
|
|
20240108,152600,88627265,4380,4380,4380,4380,0
|
|
20240108,152500,88627265,4380,4380,4380,4380,0
|
|
20240108,152400,88627265,4380,4380,4380,4380,0
|
|
20240108,152300,88627265,4380,4380,4380,4380,0
|
|
20240108,152200,88627265,4380,4380,4380,4380,0
|
|
20240108,152100,88627265,4380,4380,4380,4380,0
|
|
20240108,152000,88627265,4380,4380,4380,4380,0
|
|
20240108,151900,88627265,4380,4380,4380,4370,507
|
|
20240108,151800,86409030,4390,4390,4390,4390,0
|
|
20240108,151700,86409030,4390,4385,4390,4385,41
|
|
20240108,151600,86229235,4390,4390,4390,4390,1
|
|
20240108,151500,86224845,4385,4385,4385,4385,2
|
|
20240108,151400,86216075,4390,4390,4390,4390,0
|
|
20240108,151300,86216075,4390,4390,4390,4390,0
|
|
20240108,151200,86216075,4390,4390,4390,4390,1
|
|
20240108,151100,86211685,4385,4385,4385,4385,565
|
|
20240108,151000,83734160,4385,4385,4385,4385,0
|
|
20240108,150900,83734160,4385,4385,4385,4385,0
|
|
20240108,150800,83734160,4385,4385,4385,4385,0
|
|
20240108,150700,83734160,4385,4385,4385,4385,0
|
|
20240108,150600,83734160,4385,4385,4385,4385,0
|
|
20240108,150500,83734160,4385,4380,4385,4380,592
|
|
20240108,150400,81141190,4380,4380,4380,4380,5
|
|
20240108,150300,81119290,4380,4380,4380,4380,0
|
|
20240108,150200,81119290,4380,4380,4380,4380,0
|
|
20240108,150100,81119290,4380,4380,4380,4380,0
|
|
20240108,150000,81119290,4380,4380,4380,4380,0
|
|
20240108,145900,81119290,4380,4380,4380,4380,0
|
|
20240108,145800,81119290,4380,4380,4380,4380,0
|
|
20240108,145700,81119290,4380,4380,4380,4380,0
|
|
20240108,145600,81119290,4380,4380,4380,4380,0
|
|
20240108,145500,81119290,4380,4380,4380,4380,0
|
|
20240108,145400,81119290,4380,4375,4380,4375,1245
|
|
20240108,145300,75666200,4375,4375,4375,4375,2
|
|
20240108,145200,75657450,4375,4375,4375,4375,116
|
|
20240108,145100,75149950,4375,4375,4375,4375,2
|
|
20240108,145000,75141200,4375,4375,4375,4375,20
|
|
20240108,144900,75053700,4375,4375,4375,4375,0
|
|
20240108,144800,75053700,4375,4375,4375,4375,0
|
|
20240108,144700,75053700,4375,4375,4375,4375,2
|
|
20240108,144600,75044950,4375,4375,4375,4375,0
|
|
20240108,144500,75044950,4375,4375,4375,4375,0
|
|
20240108,144400,75044950,4375,4375,4375,4375,0
|
|
20240108,144300,75044950,4375,4375,4375,4375,0
|
|
20240108,144200,75044950,4375,4375,4375,4375,7
|
|
20240108,144100,75014325,4375,4375,4375,4375,0
|
|
20240108,144000,75014325,4375,4375,4375,4375,2
|
|
20240108,143900,75005575,4375,4375,4375,4375,0
|
|
20240108,143800,75005575,4375,4375,4375,4375,0
|
|
20240108,143700,75005575,4375,4375,4375,4375,2
|
|
20240108,143600,74996825,4375,4375,4375,4375,2
|
|
20240108,143500,74988075,4375,4375,4375,4375,2
|
|
20240108,143400,74979325,4375,4380,4380,4375,345
|
|
20240108,143300,73468235,4380,4380,4380,4380,2
|
|
20240108,143200,73459475,4385,4385,4385,4385,0
|
|
20240108,143100,73459475,4385,4385,4385,4385,0
|
|
20240108,143000,73459475,4385,4385,4385,4385,0
|
|
20240108,142900,73459475,4385,4380,4385,4380,3
|
|
20240108,142800,73446330,4385,4380,4385,4380,3
|
|
20240108,142700,73433185,4380,4380,4380,4380,2
|
|
20240108,142600,73424425,4380,4380,4380,4380,212
|
|
20240108,142500,72495865,4380,4380,4380,4380,0
|
|
20240108,142400,72495865,4380,4380,4380,4380,0
|
|
20240108,142300,72495865,4380,4385,4385,4380,250
|
|
20240108,142200,71400665,4390,4385,4390,4385,4
|
|
20240108,142100,71383115,4385,4385,4385,4385,2
|
|
20240108,142000,71374345,4390,4385,4390,4385,5
|
|
20240108,141900,71352405,4385,4385,4385,4385,252
|
|
20240108,141800,70247385,4390,4390,4390,4390,0
|
|
20240108,141700,70247385,4390,4390,4390,4390,0
|
|
20240108,141600,70247385,4390,4385,4390,4385,3
|
|
20240108,141500,70234225,4385,4385,4385,4385,0
|
|
20240108,141400,70234225,4385,4385,4385,4385,0
|
|
20240108,141300,70234225,4385,4385,4385,4385,2
|
|
20240108,141200,70225455,4385,4385,4385,4385,0
|
|
20240108,141100,70225455,4385,4385,4385,4385,0
|
|
20240108,141000,70225455,4385,4385,4385,4385,2
|
|
20240108,140900,70216685,4385,4385,4385,4385,0
|
|
20240108,140800,70216685,4385,4385,4385,4385,0
|
|
20240108,140700,70216685,4385,4385,4385,4385,2
|
|
20240108,140600,70207915,4390,4390,4390,4390,0
|
|
20240108,140500,70207915,4390,4390,4390,4390,0
|
|
20240108,140400,70207915,4390,4390,4390,4390,0
|
|
20240108,140300,70207915,4390,4385,4390,4385,3
|
|
20240108,140200,70194755,4385,4385,4385,4385,0
|
|
20240108,140100,70194755,4385,4385,4385,4385,0
|
|
20240108,140000,70194755,4385,4385,4385,4385,0
|
|
20240108,135900,70194755,4385,4385,4385,4385,0
|
|
20240108,135800,70194755,4385,4385,4385,4385,2
|
|
20240108,135700,70185985,4385,4385,4385,4385,0
|
|
20240108,135600,70185985,4385,4385,4385,4385,0
|
|
20240108,135500,70185985,4385,4385,4385,4385,0
|
|
20240108,135400,70185985,4385,4385,4385,4385,0
|
|
20240108,135300,70185985,4385,4385,4385,4385,0
|
|
20240108,135200,70185985,4385,4385,4385,4385,0
|
|
20240108,135100,70185985,4385,4385,4385,4385,0
|
|
20240108,135000,70185985,4385,4385,4385,4385,0
|
|
20240108,134900,70185985,4385,4385,4385,4385,0
|
|
20240108,134800,70185985,4385,4385,4385,4385,0
|
|
20240108,134700,70185985,4385,4385,4385,4385,0
|
|
20240108,134600,70185985,4385,4385,4385,4385,0
|
|
20240108,134500,70185985,4385,4385,4385,4385,0
|
|
20240108,134400,70185985,4385,4385,4385,4385,0
|
|
20240108,134300,70185985,4385,4385,4385,4385,0
|
|
20240108,134200,70185985,4385,4385,4385,4385,0
|
|
20240108,134100,70185985,4385,4385,4385,4385,0
|
|
20240108,134000,70185985,4385,4385,4385,4385,0
|
|
20240108,133900,70185985,4385,4385,4385,4385,0
|
|
20240108,133800,70185985,4385,4385,4385,4385,0
|
|
20240108,133700,70185985,4385,4385,4385,4385,0
|
|
20240108,133600,70185985,4385,4385,4385,4385,0
|
|
20240108,133500,70185985,4385,4385,4385,4385,0
|
|
20240108,133400,70185985,4385,4380,4385,4380,663
|
|
20240108,133300,67282005,4380,4380,4380,4380,0
|
|
20240108,133200,67282005,4380,4380,4380,4380,0
|
|
20240108,133100,67282005,4380,4380,4380,4380,0
|
|
20240108,133000,67282005,4380,4380,4380,4380,0
|
|
20240108,132900,67282005,4380,4380,4380,4380,0
|
|
20240108,132800,67282005,4380,4380,4380,4380,0
|
|
20240108,132700,67282005,4380,4380,4380,4380,0
|
|
20240108,132600,67282005,4380,4380,4380,4380,0
|
|
20240108,132500,67282005,4380,4380,4380,4380,1
|
|
20240108,132400,67277625,4380,4380,4380,4380,0
|
|
20240108,132300,67277625,4380,4380,4380,4380,0
|
|
20240108,132200,67277625,4380,4380,4380,4380,0
|
|
20240108,132100,67277625,4380,4380,4380,4380,0
|
|
20240108,132000,67277625,4380,4380,4380,4380,0
|
|
20240108,131900,67277625,4380,4380,4380,4380,0
|
|
20240108,131800,67277625,4380,4380,4380,4380,0
|
|
20240108,131700,67277625,4380,4380,4380,4380,0
|
|
20240108,131600,67277625,4380,4370,4380,4370,8
|
|
20240108,131500,67242645,4385,4385,4385,4385,0
|
|
20240108,131400,67242645,4385,4385,4385,4385,0
|
|
20240108,131300,67242645,4385,4385,4385,4385,0
|
|
20240108,131200,67242645,4385,4385,4385,4385,0
|
|
20240108,131100,67242645,4385,4385,4385,4385,0
|
|
20240108,131000,67242645,4385,4380,4385,4370,2197
|
|
20240108,130900,57632080,4390,4390,4390,4390,0
|
|
20240108,130800,57632080,4390,4390,4390,4390,0
|
|
20240108,130700,57632080,4390,4385,4390,4385,11
|
|
20240108,130600,57583840,4380,4380,4380,4380,0
|
|
20240108,130500,57583840,4380,4380,4380,4380,0
|
|
20240108,130400,57583840,4380,4380,4380,4380,0
|
|
20240108,130300,57583840,4380,4380,4380,4380,0
|
|
20240108,130200,57583840,4380,4380,4380,4380,0
|
|
20240108,130100,57583840,4380,4380,4380,4380,0
|
|
20240108,130000,57583840,4380,4380,4380,4380,22
|
|
20240108,125900,57487480,4380,4380,4380,4380,0
|
|
20240108,125800,57487480,4380,4380,4380,4380,0
|
|
20240108,125700,57487480,4380,4380,4380,4380,400
|
|
20240108,125600,55735480,4380,4380,4380,4380,407
|
|
20240108,125500,53952820,4380,4380,4380,4380,0
|
|
20240108,125400,53952820,4380,4380,4380,4380,0
|
|
20240108,125300,53952820,4380,4385,4385,4380,1085
|
|
20240108,125200,49198405,4390,4390,4390,4390,2
|
|
20240108,125100,49189625,4385,4385,4385,4385,355
|
|
20240108,125000,47632950,4385,4385,4385,4385,0
|
|
20240108,124900,47632950,4385,4385,4385,4385,7
|
|
20240108,124800,47602255,4385,4385,4385,4385,0
|
|
20240108,124700,47602255,4385,4385,4385,4385,0
|
|
20240108,124600,47602255,4385,4385,4385,4385,8
|
|
20240108,124500,47567175,4390,4390,4390,4390,0
|
|
20240108,124400,47567175,4390,4385,4390,4385,8
|
|
20240108,124300,47532080,4380,4380,4385,4380,7
|
|
20240108,124200,47501415,4380,4385,4385,4380,3
|
|
20240108,124100,47488265,4380,4380,4380,4380,0
|
|
20240108,124000,47488265,4380,4380,4380,4380,7
|
|
20240108,123900,47457605,4380,4380,4380,4380,7
|
|
20240108,123800,47426945,4385,4385,4385,4385,0
|
|
20240108,123700,47426945,4385,4385,4385,4385,13
|
|
20240108,123600,47369940,4380,4380,4380,4380,5
|
|
20240108,123500,47348040,4380,4385,4385,4380,6
|
|
20240108,123400,47321735,4385,4385,4385,4385,3
|
|
20240108,123300,47308580,4380,4380,4380,4380,2
|
|
20240108,123200,47299820,4385,4385,4385,4385,205
|
|
20240108,123100,46400895,4385,4385,4385,4385,0
|
|
20240108,123000,46400895,4385,4385,4385,4385,0
|
|
20240108,122900,46400895,4385,4385,4385,4385,11
|
|
20240108,122800,46352660,4390,4390,4390,4390,0
|
|
20240108,122700,46352660,4390,4390,4390,4390,301
|
|
20240108,122600,45031270,4390,4395,4395,4390,1128
|
|
20240108,122500,40073830,4395,4395,4395,4395,1
|
|
20240108,122400,40069435,4400,4395,4400,4395,4
|
|
20240108,122300,40051850,4395,4395,4395,4395,0
|
|
20240108,122200,40051850,4395,4400,4400,4395,1024
|
|
20240108,122100,35546260,4400,4400,4400,4400,0
|
|
20240108,122000,35546260,4400,4400,4400,4400,0
|
|
20240108,121900,35546260,4400,4400,4400,4400,6
|
|
20240108,121800,35519860,4400,4400,4400,4400,1
|
|
20240108,121700,35515460,4400,4400,4400,4400,0
|
|
20240108,121600,35515460,4400,4400,4400,4400,2
|
|
20240108,121500,35506660,4400,4400,4400,4400,6
|
|
20240108,121400,35480260,4400,4400,4400,4400,0
|
|
20240108,121300,35480260,4400,4400,4400,4400,0
|
|
20240108,121200,35480260,4400,4410,4410,4400,6
|
|
20240108,121100,35453850,4400,4400,4400,4400,1
|
|
20240108,121000,35449450,4405,4400,4405,4400,5
|
|
20240108,120900,35427445,4400,4400,4400,4400,8
|
|
20240108,120800,35392245,4400,4405,4405,4400,248
|
|
20240108,120700,34299810,4405,4405,4405,4405,2
|
|
20240108,120600,34291000,4405,4405,4405,4405,2
|
|
20240108,120500,34282190,4405,4405,4405,4405,4
|
|
20240108,120400,34264570,4415,4410,4415,4410,205
|
|
20240108,120300,33360515,4410,4410,4410,4410,0
|
|
20240108,120200,33360515,4410,4410,4410,4410,5
|
|
20240108,120100,33338465,4410,4410,4410,4410,1
|
|
20240108,120000,33334055,4410,4410,4410,4410,0
|
|
20240108,115900,33334055,4410,4410,4410,4410,1
|
|
20240108,115800,33329645,4410,4410,4410,4410,7
|
|
20240108,115700,33298775,4410,4410,4410,4410,0
|
|
20240108,115600,33298775,4410,4410,4410,4410,0
|
|
20240108,115500,33298775,4410,4410,4410,4410,14
|
|
20240108,115400,33237035,4410,4415,4415,4410,2
|
|
20240108,115300,33228210,4405,4405,4405,4405,0
|
|
20240108,115200,33228210,4405,4405,4405,4405,6
|
|
20240108,115100,33201780,4405,4405,4405,4405,1
|
|
20240108,115000,33197375,4415,4415,4415,4415,0
|
|
20240108,114900,33197375,4415,4405,4415,4405,7
|
|
20240108,114800,33166490,4405,4405,4405,4405,4
|
|
20240108,114700,33148870,4405,4405,4405,4405,1
|
|
20240108,114600,33144465,4405,4405,4405,4405,0
|
|
20240108,114500,33144465,4405,4405,4405,4405,6
|
|
20240108,114400,33118035,4405,4405,4405,4405,2
|
|
20240108,114300,33109225,4405,4405,4405,4405,0
|
|
20240108,114200,33109225,4405,4405,4405,4405,2
|
|
20240108,114100,33100415,4405,4405,4405,4405,4
|
|
20240108,114000,33082795,4405,4405,4405,4405,1
|
|
20240108,113900,33078390,4405,4405,4405,4405,1
|
|
20240108,113800,33073985,4405,4405,4405,4405,4
|
|
20240108,113700,33056365,4405,4405,4405,4405,1
|
|
20240108,113600,33051960,4405,4405,4405,4405,0
|
|
20240108,113500,33051960,4405,4405,4405,4405,6
|
|
20240108,113400,33025530,4405,4405,4405,4405,0
|
|
20240108,113300,33025530,4405,4405,4405,4405,1
|
|
20240108,113200,33021125,4405,4405,4405,4405,2
|
|
20240108,113100,33012315,4405,4405,4405,4405,4
|
|
20240108,113000,32994695,4405,4405,4405,4405,1
|
|
20240108,112900,32990290,4415,4415,4415,4415,1
|
|
20240108,112800,32985875,4405,4405,4405,4405,6
|
|
20240108,112700,32959445,4405,4405,4405,4405,3
|
|
20240108,112600,32946230,4415,4415,4415,4415,2
|
|
20240108,112500,32937400,4405,4415,4415,4405,5
|
|
20240108,112400,32915345,4405,4405,4405,4405,3
|
|
20240108,112300,32902130,4405,4415,4415,4405,2
|
|
20240108,112200,32893310,4405,4405,4405,4405,9
|
|
20240108,112100,32853665,4405,4405,4405,4405,4
|
|
20240108,112000,32836045,4415,4405,4415,4405,11
|
|
20240108,111900,32787520,4400,4400,4400,4400,0
|
|
20240108,111800,32787520,4400,4400,4400,4400,6
|
|
20240108,111700,32761120,4400,4400,4400,4400,1
|
|
20240108,111600,32756720,4400,4410,4410,4400,2
|
|
20240108,111500,32747910,4400,4400,4400,4400,1
|
|
20240108,111400,32743510,4400,4400,4400,4400,4
|
|
20240108,111300,32725910,4400,4400,4400,4400,2
|
|
20240108,111200,32717110,4400,4400,4400,4400,6
|
|
20240108,111100,32690710,4400,4400,4400,4400,3
|
|
20240108,111000,32677510,4410,4410,4410,4410,1
|
|
20240108,110900,32673100,4400,4400,4410,4400,10
|
|
20240108,110800,32629070,4400,4400,4400,4400,30
|
|
20240108,110700,32497070,4415,4400,4415,4400,2
|
|
20240108,110600,32488255,4400,4410,4410,4400,148
|
|
20240108,110500,31835585,4415,4415,4415,4415,279
|
|
20240108,110400,30603800,4415,4415,4415,4415,5
|
|
20240108,110300,30581725,4415,4415,4415,4415,1
|
|
20240108,110200,30577310,4415,4415,4415,4415,0
|
|
20240108,110100,30577310,4415,4415,4415,4415,5
|
|
20240108,110000,30555235,4415,4415,4415,4415,0
|
|
20240108,105900,30555235,4415,4415,4415,4415,1
|
|
20240108,105800,30550820,4415,4415,4415,4415,2
|
|
20240108,105700,30541990,4415,4415,4415,4415,5
|
|
20240108,105600,30519915,4415,4415,4415,4415,2
|
|
20240108,105500,30511085,4415,4415,4415,4415,1
|
|
20240108,105400,30506670,4415,4415,4415,4415,4
|
|
20240108,105300,30489010,4415,4415,4415,4415,0
|
|
20240108,105200,30489010,4415,4415,4415,4415,1
|
|
20240108,105100,30484595,4415,4415,4415,4415,13
|
|
20240108,105000,30427200,4415,4415,4415,4415,0
|
|
20240108,104900,30427200,4415,4415,4415,4415,1
|
|
20240108,104800,30422785,4415,4415,4415,4415,2
|
|
20240108,104700,30413955,4415,4415,4415,4415,3
|
|
20240108,104600,30400710,4415,4415,4415,4415,1
|
|
20240108,104500,30396295,4415,4415,4415,4415,3
|
|
20240108,104400,30383050,4420,4415,4420,4415,5
|
|
20240108,104300,30360970,4415,4415,4415,4415,0
|
|
20240108,104200,30360970,4415,4415,4415,4415,2
|
|
20240108,104100,30352140,4415,4415,4415,4415,2
|
|
20240108,104000,30343310,4415,4415,4415,4415,4
|
|
20240108,103900,30325650,4415,4415,4415,4415,0
|
|
20240108,103800,30325650,4415,4415,4415,4415,3
|
|
20240108,103700,30312405,4415,4415,4415,4415,3
|
|
20240108,103600,30299160,4415,4415,4415,4415,1
|
|
20240108,103500,30294745,4415,4415,4415,4415,1
|
|
20240108,103400,30290330,4415,4415,4415,4415,5
|
|
20240108,103300,30268255,4420,4415,4420,4415,6
|
|
20240108,103200,30241760,4415,4415,4415,4415,101
|
|
20240108,103100,29795845,4415,4415,4415,4415,2
|
|
20240108,103000,29787015,4415,4415,4415,4415,4
|
|
20240108,102900,29769355,4420,4420,4420,4420,12
|
|
20240108,102800,29716315,4415,4415,4415,4415,3
|
|
20240108,102700,29703070,4420,4415,4420,4415,13
|
|
20240108,102600,29645630,4415,4415,4415,4415,1
|
|
20240108,102500,29641215,4415,4415,4415,4415,2
|
|
20240108,102400,29632385,4415,4420,4420,4415,150
|
|
20240108,102300,28969395,4420,4420,4420,4420,3
|
|
20240108,102200,28956135,4420,4420,4420,4420,0
|
|
20240108,102100,28956135,4420,4420,4425,4420,4
|
|
20240108,102000,28938450,4420,4420,4420,4420,4
|
|
20240108,101900,28920770,4425,4425,4425,4425,2
|
|
20240108,101800,28911920,4420,4420,4420,4420,3
|
|
20240108,101700,28898660,4420,4420,4420,4420,4
|
|
20240108,101600,28880980,4420,4420,4420,4420,25
|
|
20240108,101500,28770480,4415,4415,4415,4415,0
|
|
20240108,101400,28770480,4415,4415,4415,4415,2
|
|
20240108,101300,28761650,4415,4415,4415,4415,3
|
|
20240108,101200,28748405,4415,4415,4415,4415,143
|
|
20240108,101100,28117060,4410,4410,4410,4410,1
|
|
20240108,101000,28112650,4410,4410,4410,4410,1
|
|
20240108,100900,28108240,4415,4415,4415,4415,0
|
|
20240108,100800,28108240,4415,4415,4415,4415,0
|
|
20240108,100700,28108240,4415,4415,4415,4415,0
|
|
20240108,100600,28108240,4415,4415,4415,4415,0
|
|
20240108,100500,28108240,4415,4415,4415,4415,0
|
|
20240108,100400,28108240,4415,4415,4415,4415,0
|
|
20240108,100300,28108240,4415,4415,4415,4415,0
|
|
20240108,100200,28108240,4415,4415,4415,4415,0
|
|
20240108,100100,28108240,4415,4415,4415,4415,1
|
|
20240108,100000,28103825,4415,4415,4415,4415,0
|
|
20240108,095900,28103825,4415,4415,4415,4415,1
|
|
20240108,095800,28099410,4410,4410,4410,4410,69
|
|
20240108,095700,27795120,4410,4410,4410,4410,100
|
|
20240108,095600,27354120,4410,4410,4410,4410,0
|
|
20240108,095500,27354120,4410,4410,4410,4410,0
|
|
20240108,095400,27354120,4410,4410,4410,4410,7
|
|
20240108,095300,27323250,4410,4410,4410,4410,0
|
|
20240108,095200,27323250,4410,4410,4410,4410,27
|
|
20240108,095100,27204180,4415,4415,4415,4415,3
|
|
20240108,095000,27190935,4410,4410,4410,4410,5
|
|
20240108,094900,27168885,4410,4410,4410,4410,50
|
|
20240108,094800,26948385,4410,4410,4410,4410,1
|
|
20240108,094700,26943975,4400,4400,4400,4400,159
|
|
20240108,094600,26244375,4395,4395,4395,4395,171
|
|
20240108,094500,25492830,4395,4395,4395,4395,29
|
|
20240108,094400,25365375,4395,4395,4395,4395,11
|
|
20240108,094300,25317030,4395,4405,4405,4395,1338
|
|
20240108,094200,19428300,4405,4405,4405,4405,0
|
|
20240108,094100,19428300,4405,4405,4405,4405,0
|
|
20240108,094000,19428300,4405,4405,4405,4405,11
|
|
20240108,093900,19379845,4405,4410,4410,4405,54
|
|
20240108,093800,19141940,4410,4410,4410,4410,0
|
|
20240108,093700,19141940,4410,4410,4410,4410,582
|
|
20240108,093600,16575320,4415,4415,4415,4415,690
|
|
20240108,093500,13528970,4415,4415,4415,4415,5
|
|
20240108,093400,13506895,4415,4415,4415,4415,26
|
|
20240108,093300,13392105,4425,4425,4425,4425,0
|
|
20240108,093200,13392105,4425,4425,4425,4420,8
|
|
20240108,093100,13356735,4425,4425,4425,4425,0
|
|
20240108,093000,13356735,4425,4425,4425,4425,0
|
|
20240108,092900,13356735,4425,4425,4425,4425,0
|
|
20240108,092800,13356735,4425,4425,4425,4425,0
|
|
20240108,092700,13356735,4425,4425,4425,4425,1
|
|
20240108,092600,13352310,4430,4430,4430,4430,0
|
|
20240108,092500,13352310,4430,4430,4430,4430,2
|
|
20240108,092400,13343450,4430,4430,4430,4430,0
|
|
20240108,092300,13343450,4430,4430,4430,4430,1
|
|
20240108,092200,13339020,4420,4420,4420,4420,0
|
|
20240108,092100,13339020,4420,4420,4420,4420,0
|
|
20240108,092000,13339020,4420,4420,4420,4420,0
|
|
20240108,091900,13339020,4420,4420,4420,4420,0
|
|
20240108,091800,13339020,4420,4420,4420,4420,0
|
|
20240108,091700,13339020,4420,4420,4420,4420,12
|
|
20240108,091600,13285980,4425,4425,4425,4425,0
|
|
20240108,091500,13285980,4425,4425,4425,4425,1
|
|
20240108,091400,13281555,4425,4420,4425,4410,601
|
|
20240108,091300,10629745,4420,4420,4420,4420,20
|
|
20240108,091200,10541345,4425,4425,4425,4425,327
|
|
20240108,091100,9094370,4430,4430,4430,4430,553
|
|
20240108,091000,6644580,4435,4435,4435,4435,467
|
|
20240108,090900,4573435,4440,4440,4440,4440,0
|
|
20240108,090800,4573435,4440,4445,4445,4440,1000
|
|
20240108,090700,133390,4485,4485,4485,4485,0
|
|
20240108,090600,133390,4485,4485,4485,4485,0
|
|
20240108,090500,133390,4485,4485,4485,4485,1
|
|
20240108,090400,128905,4445,4445,4445,4445,0
|
|
20240108,090300,128905,4445,4445,4445,4445,0
|
|
20240108,090200,128905,4445,4445,4445,4440,28
|
|
20240108,090100,4500,4500,4500,4500,4500,0
|
|
20240108,090000,4500,4500,4500,4500,4500,1
|