682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201900,353005610,3105,3105,3105,3105,764
|
|
20240104,201800,353005610,3105,3105,3105,3105,0
|
|
20240104,201700,353005610,3105,3105,3105,3105,0
|
|
20240104,201600,353005610,3105,3105,3105,3105,0
|
|
20240104,201500,353005610,3105,3105,3105,3105,0
|
|
20240104,201400,353005610,3105,3105,3105,3105,0
|
|
20240104,201300,353005610,3105,3105,3105,3105,0
|
|
20240104,201200,353005610,3105,3105,3105,3105,0
|
|
20240104,201100,353005610,3105,3105,3105,3105,0
|
|
20240104,201000,353005610,3105,3105,3105,3105,0
|
|
20240104,200900,353005610,3105,3105,3105,3105,0
|
|
20240104,200800,353005610,3105,3105,3105,3105,0
|
|
20240104,200700,353005610,3105,3105,3105,3105,0
|
|
20240104,200600,353005610,3105,3105,3105,3105,0
|
|
20240104,200500,353005610,3105,3105,3105,3105,0
|
|
20240104,200400,353005610,3105,3105,3105,3105,0
|
|
20240104,200300,353005610,3105,3105,3105,3105,0
|
|
20240104,200200,353005610,3105,3105,3105,3105,0
|
|
20240104,200100,353005610,3105,3105,3105,3105,0
|
|
20240104,200000,353005610,3105,3105,3105,3105,0
|
|
20240104,195900,353005610,3105,3105,3105,3105,0
|
|
20240104,195800,353005610,3105,3105,3105,3105,0
|
|
20240104,195700,353005610,3105,3105,3105,3105,0
|
|
20240104,195600,353005610,3105,3105,3105,3105,0
|
|
20240104,195500,353005610,3105,3105,3105,3105,0
|
|
20240104,195400,353005610,3105,3105,3105,3105,0
|
|
20240104,195300,353005610,3105,3105,3105,3105,0
|
|
20240104,195200,353005610,3105,3105,3105,3105,0
|
|
20240104,195100,353005610,3105,3105,3105,3105,0
|
|
20240104,195000,353005610,3105,3105,3105,3105,0
|
|
20240104,194900,353005610,3105,3105,3105,3105,764
|
|
20240104,194800,353005610,3105,3105,3105,3105,0
|
|
20240104,194700,353005610,3105,3105,3105,3105,0
|
|
20240104,194600,353005610,3105,3105,3105,3105,0
|
|
20240104,194500,353005610,3105,3105,3105,3105,0
|
|
20240104,194400,353005610,3105,3105,3105,3105,0
|
|
20240104,194300,353005610,3105,3105,3105,3105,0
|
|
20240104,194200,353005610,3105,3105,3105,3105,0
|
|
20240104,194100,353005610,3105,3105,3105,3105,0
|
|
20240104,194000,353005610,3105,3105,3105,3105,0
|
|
20240104,193900,353005610,3105,3105,3105,3105,0
|
|
20240104,193800,353005610,3105,3105,3105,3105,0
|
|
20240104,193700,353005610,3105,3105,3105,3105,0
|
|
20240104,193600,353005610,3105,3105,3105,3105,0
|
|
20240104,193500,353005610,3105,3105,3105,3105,0
|
|
20240104,193400,353005610,3105,3105,3105,3105,0
|
|
20240104,193300,353005610,3105,3105,3105,3105,0
|
|
20240104,193200,353005610,3105,3105,3105,3105,0
|
|
20240104,193100,353005610,3105,3105,3105,3105,0
|
|
20240104,193000,353005610,3105,3105,3105,3105,0
|
|
20240104,192900,353005610,3105,3105,3105,3105,0
|
|
20240104,192800,353005610,3105,3105,3105,3105,0
|
|
20240104,192700,353005610,3105,3105,3105,3105,0
|
|
20240104,192600,353005610,3105,3105,3105,3105,0
|
|
20240104,192500,353005610,3105,3105,3105,3105,0
|
|
20240104,192400,353005610,3105,3105,3105,3105,0
|
|
20240104,192300,353005610,3105,3105,3105,3105,0
|
|
20240104,192200,353005610,3105,3105,3105,3105,0
|
|
20240104,192100,353005610,3105,3105,3105,3105,0
|
|
20240104,192000,353005610,3105,3105,3105,3105,0
|
|
20240104,191900,353005610,3105,3105,3105,3105,764
|
|
20240104,191800,353005610,3105,3105,3105,3105,0
|
|
20240104,191700,353005610,3105,3105,3105,3105,0
|
|
20240104,191600,353005610,3105,3105,3105,3105,0
|
|
20240104,191500,353005610,3105,3105,3105,3105,0
|
|
20240104,191400,353005610,3105,3105,3105,3105,0
|
|
20240104,191300,353005610,3105,3105,3105,3105,0
|
|
20240104,191200,353005610,3105,3105,3105,3105,0
|
|
20240104,191100,353005610,3105,3105,3105,3105,0
|
|
20240104,191000,353005610,3105,3105,3105,3105,0
|
|
20240104,190900,353005610,3105,3105,3105,3105,0
|
|
20240104,190800,353005610,3105,3105,3105,3105,0
|
|
20240104,190700,353005610,3105,3105,3105,3105,0
|
|
20240104,190600,353005610,3105,3105,3105,3105,0
|
|
20240104,190500,353005610,3105,3105,3105,3105,0
|
|
20240104,190400,353005610,3105,3105,3105,3105,0
|
|
20240104,190300,353005610,3105,3105,3105,3105,0
|
|
20240104,190200,353005610,3105,3105,3105,3105,0
|
|
20240104,190100,353005610,3105,3105,3105,3105,0
|
|
20240104,190000,353005610,3105,3105,3105,3105,0
|
|
20240104,185900,353005610,3105,3105,3105,3105,0
|
|
20240104,185800,353005610,3105,3105,3105,3105,0
|
|
20240104,185700,353005610,3105,3105,3105,3105,0
|
|
20240104,185600,353005610,3105,3105,3105,3105,0
|
|
20240104,185500,353005610,3105,3105,3105,3105,0
|
|
20240104,185400,353005610,3105,3105,3105,3105,0
|
|
20240104,185300,353005610,3105,3105,3105,3105,0
|
|
20240104,185200,353005610,3105,3105,3105,3105,0
|
|
20240104,185100,353005610,3105,3105,3105,3105,0
|
|
20240104,185000,353005610,3105,3105,3105,3105,0
|
|
20240104,184900,353005610,3105,3105,3105,3105,764
|
|
20240104,184800,353005610,3105,3105,3105,3105,0
|
|
20240104,184700,353005610,3105,3105,3105,3105,0
|
|
20240104,184600,353005610,3105,3105,3105,3105,0
|
|
20240104,184500,353005610,3105,3105,3105,3105,0
|
|
20240104,184400,353005610,3105,3105,3105,3105,0
|
|
20240104,184300,353005610,3105,3105,3105,3105,0
|
|
20240104,184200,353005610,3105,3105,3105,3105,0
|
|
20240104,184100,353005610,3105,3105,3105,3105,0
|
|
20240104,184000,353005610,3105,3105,3105,3105,0
|
|
20240104,183900,353005610,3105,3105,3105,3105,0
|
|
20240104,183800,353005610,3105,3105,3105,3105,0
|
|
20240104,183700,353005610,3105,3105,3105,3105,0
|
|
20240104,183600,353005610,3105,3105,3105,3105,0
|
|
20240104,183500,353005610,3105,3105,3105,3105,0
|
|
20240104,183400,353005610,3105,3105,3105,3105,0
|
|
20240104,183300,353005610,3105,3105,3105,3105,0
|
|
20240104,183200,353005610,3105,3105,3105,3105,0
|
|
20240104,183100,353005610,3105,3105,3105,3105,0
|
|
20240104,183000,353005610,3105,3105,3105,3105,0
|
|
20240104,182900,353005610,3105,3105,3105,3105,0
|
|
20240104,182800,353005610,3105,3105,3105,3105,0
|
|
20240104,182700,353005610,3105,3105,3105,3105,0
|
|
20240104,182600,353005610,3105,3105,3105,3105,0
|
|
20240104,182500,353005610,3105,3105,3105,3105,0
|
|
20240104,182400,353005610,3105,3105,3105,3105,0
|
|
20240104,182300,353005610,3105,3105,3105,3105,0
|
|
20240104,182200,353005610,3105,3105,3105,3105,0
|
|
20240104,182100,353005610,3105,3105,3105,3105,0
|
|
20240104,182000,353005610,3105,3105,3105,3105,0
|
|
20240104,181900,353005610,3105,3105,3105,3105,764
|
|
20240104,181800,353005610,3105,3105,3105,3105,0
|
|
20240104,181700,353005610,3105,3105,3105,3105,0
|
|
20240104,181600,353005610,3105,3105,3105,3105,0
|
|
20240104,181500,353005610,3105,3105,3105,3105,0
|
|
20240104,181400,353005610,3105,3105,3105,3105,0
|
|
20240104,181300,353005610,3105,3105,3105,3105,0
|
|
20240104,181200,353005610,3105,3105,3105,3105,0
|
|
20240104,181100,353005610,3105,3105,3105,3105,0
|
|
20240104,181000,353005610,3105,3105,3105,3105,0
|
|
20240104,180900,353005610,3105,3105,3105,3105,0
|
|
20240104,180800,353005610,3105,3105,3105,3105,0
|
|
20240104,180700,353005610,3105,3105,3105,3105,0
|
|
20240104,180600,353005610,3105,3105,3105,3105,0
|
|
20240104,180500,353005610,3105,3105,3105,3105,0
|
|
20240104,180400,353005610,3105,3105,3105,3105,0
|
|
20240104,180300,353005610,3105,3105,3105,3105,0
|
|
20240104,180200,353005610,3105,3105,3105,3105,0
|
|
20240104,180100,353005610,3105,3105,3105,3105,0
|
|
20240104,180000,353005610,3105,3105,3105,3105,0
|
|
20240104,175900,353005610,3105,3105,3105,3105,0
|
|
20240104,175800,353005610,3105,3105,3105,3105,0
|
|
20240104,175700,353005610,3105,3105,3105,3105,0
|
|
20240104,175600,353005610,3105,3105,3105,3105,0
|
|
20240104,175500,353005610,3105,3105,3105,3105,0
|
|
20240104,175400,353005610,3105,3105,3105,3105,0
|
|
20240104,175300,353005610,3105,3105,3105,3105,0
|
|
20240104,175200,353005610,3105,3105,3105,3105,0
|
|
20240104,175100,353005610,3105,3105,3105,3105,0
|
|
20240104,175000,353005610,3105,3105,3105,3105,0
|
|
20240104,174900,353005610,3105,3105,3105,3105,764
|
|
20240104,174800,353005610,3105,3105,3105,3105,0
|
|
20240104,174700,353005610,3105,3105,3105,3105,0
|
|
20240104,174600,353005610,3105,3105,3105,3105,0
|
|
20240104,174500,353005610,3105,3105,3105,3105,0
|
|
20240104,174400,353005610,3105,3105,3105,3105,0
|
|
20240104,174300,353005610,3105,3105,3105,3105,0
|
|
20240104,174200,353005610,3105,3105,3105,3105,0
|
|
20240104,174100,353005610,3105,3105,3105,3105,0
|
|
20240104,174000,353005610,3105,3105,3105,3105,0
|
|
20240104,173900,353005610,3105,3105,3105,3105,0
|
|
20240104,173800,353005610,3105,3105,3105,3105,0
|
|
20240104,173700,353005610,3105,3105,3105,3105,0
|
|
20240104,173600,353005610,3105,3105,3105,3105,0
|
|
20240104,173500,353005610,3105,3105,3105,3105,0
|
|
20240104,173400,353005610,3105,3105,3105,3105,0
|
|
20240104,173300,353005610,3105,3105,3105,3105,0
|
|
20240104,173200,353005610,3105,3105,3105,3105,0
|
|
20240104,173100,353005610,3105,3105,3105,3105,0
|
|
20240104,173000,353005610,3105,3105,3105,3105,0
|
|
20240104,172900,353005610,3105,3105,3105,3105,0
|
|
20240104,172800,353005610,3105,3105,3105,3105,0
|
|
20240104,172700,353005610,3105,3105,3105,3105,0
|
|
20240104,172600,353005610,3105,3105,3105,3105,0
|
|
20240104,172500,353005610,3105,3105,3105,3105,0
|
|
20240104,172400,353005610,3105,3105,3105,3105,0
|
|
20240104,172300,353005610,3105,3105,3105,3105,0
|
|
20240104,172200,353005610,3105,3105,3105,3105,0
|
|
20240104,172100,353005610,3105,3105,3105,3105,0
|
|
20240104,172000,353005610,3105,3105,3105,3105,0
|
|
20240104,171900,353005610,3105,3105,3105,3105,764
|
|
20240104,171800,353005610,3105,3105,3105,3105,0
|
|
20240104,171700,353005610,3105,3105,3105,3105,0
|
|
20240104,171600,353005610,3105,3105,3105,3105,0
|
|
20240104,171500,353005610,3105,3105,3105,3105,0
|
|
20240104,171400,353005610,3105,3105,3105,3105,0
|
|
20240104,171300,353005610,3105,3105,3105,3105,0
|
|
20240104,171200,353005610,3105,3105,3105,3105,0
|
|
20240104,171100,353005610,3105,3105,3105,3105,0
|
|
20240104,171000,353005610,3105,3105,3105,3105,0
|
|
20240104,170900,353005610,3105,3105,3105,3105,0
|
|
20240104,170800,353005610,3105,3105,3105,3105,0
|
|
20240104,170700,353005610,3105,3105,3105,3105,0
|
|
20240104,170600,353005610,3105,3105,3105,3105,0
|
|
20240104,170500,353005610,3105,3105,3105,3105,0
|
|
20240104,170400,353005610,3105,3105,3105,3105,0
|
|
20240104,170300,353005610,3105,3105,3105,3105,0
|
|
20240104,170200,353005610,3105,3105,3105,3105,0
|
|
20240104,170100,353005610,3105,3105,3105,3105,0
|
|
20240104,170000,353005610,3105,3105,3105,3105,0
|
|
20240104,165900,353005610,3105,3105,3105,3105,0
|
|
20240104,165800,353005610,3105,3105,3105,3105,0
|
|
20240104,165700,353005610,3105,3105,3105,3105,0
|
|
20240104,165600,353005610,3105,3105,3105,3105,0
|
|
20240104,165500,353005610,3105,3105,3105,3105,0
|
|
20240104,165400,353005610,3105,3105,3105,3105,0
|
|
20240104,165300,353005610,3105,3105,3105,3105,0
|
|
20240104,165200,353005610,3105,3105,3105,3105,0
|
|
20240104,165100,353005610,3105,3105,3105,3105,0
|
|
20240104,165000,353005610,3105,3105,3105,3105,0
|
|
20240104,164900,353005610,3105,3105,3105,3105,764
|
|
20240104,164800,353005610,3105,3105,3105,3105,0
|
|
20240104,164700,353005610,3105,3105,3105,3105,0
|
|
20240104,164600,353005610,3105,3105,3105,3105,0
|
|
20240104,164500,353005610,3105,3105,3105,3105,0
|
|
20240104,164400,353005610,3105,3105,3105,3105,0
|
|
20240104,164300,353005610,3105,3105,3105,3105,0
|
|
20240104,164200,353005610,3105,3105,3105,3105,0
|
|
20240104,164100,353005610,3105,3105,3105,3105,0
|
|
20240104,164000,353005610,3105,3105,3105,3105,0
|
|
20240104,163900,353005610,3105,3105,3105,3105,0
|
|
20240104,163800,353005610,3105,3105,3105,3105,0
|
|
20240104,163700,353005610,3105,3105,3105,3105,0
|
|
20240104,163600,353005610,3105,3105,3105,3105,0
|
|
20240104,163500,353005610,3105,3105,3105,3105,0
|
|
20240104,163400,353005610,3105,3105,3105,3105,0
|
|
20240104,163300,353005610,3105,3105,3105,3105,0
|
|
20240104,163200,353005610,3105,3105,3105,3105,0
|
|
20240104,163100,353005610,3105,3105,3105,3105,0
|
|
20240104,163000,353005610,3105,3105,3105,3105,0
|
|
20240104,162900,353005610,3105,3105,3105,3105,0
|
|
20240104,162800,353005610,3105,3105,3105,3105,0
|
|
20240104,162700,353005610,3105,3105,3105,3105,0
|
|
20240104,162600,353005610,3105,3105,3105,3105,0
|
|
20240104,162500,353005610,3105,3105,3105,3105,0
|
|
20240104,162400,353005610,3105,3105,3105,3105,0
|
|
20240104,162300,353005610,3105,3105,3105,3105,0
|
|
20240104,162200,353005610,3105,3105,3105,3105,0
|
|
20240104,162100,353005610,3105,3105,3105,3105,0
|
|
20240104,162000,353005610,3105,3105,3105,3105,0
|
|
20240104,161900,353005610,3105,3105,3105,3105,764
|
|
20240104,161800,353005610,3105,3105,3105,3105,0
|
|
20240104,161700,353005610,3105,3105,3105,3105,0
|
|
20240104,161600,353005610,3105,3105,3105,3105,0
|
|
20240104,161500,353005610,3105,3105,3105,3105,0
|
|
20240104,161400,353005610,3105,3105,3105,3105,0
|
|
20240104,161300,353005610,3105,3105,3105,3105,0
|
|
20240104,161200,353005610,3105,3105,3105,3105,0
|
|
20240104,161100,353005610,3105,3105,3105,3105,0
|
|
20240104,161000,353005610,3105,3105,3105,3105,0
|
|
20240104,160900,353005610,3105,3105,3105,3105,0
|
|
20240104,160800,353005610,3105,3105,3105,3105,0
|
|
20240104,160700,353005610,3105,3105,3105,3105,0
|
|
20240104,160600,353005610,3105,3105,3105,3105,0
|
|
20240104,160500,353005610,3105,3105,3105,3105,0
|
|
20240104,160400,353005610,3105,3105,3105,3105,0
|
|
20240104,160300,353005610,3105,3105,3105,3105,0
|
|
20240104,160200,353005610,3105,3105,3105,3105,0
|
|
20240104,160100,353005610,3105,3105,3105,3105,0
|
|
20240104,160000,353005610,3105,3105,3105,3105,0
|
|
20240104,155900,353005610,3105,3105,3105,3105,0
|
|
20240104,155800,353005610,3105,3105,3105,3105,0
|
|
20240104,155700,353005610,3105,3105,3105,3105,0
|
|
20240104,155600,353005610,3105,3105,3105,3105,0
|
|
20240104,155500,353005610,3105,3105,3105,3105,0
|
|
20240104,155400,353005610,3105,3105,3105,3105,0
|
|
20240104,155300,353005610,3105,3105,3105,3105,0
|
|
20240104,155200,353005610,3105,3105,3105,3105,0
|
|
20240104,155100,353005610,3105,3105,3105,3105,0
|
|
20240104,155000,353005610,3105,3105,3105,3105,0
|
|
20240104,154900,353005610,3105,3105,3105,3105,764
|
|
20240104,154800,353005610,3105,3105,3105,3105,0
|
|
20240104,154700,353005610,3105,3105,3105,3105,0
|
|
20240104,154600,353005610,3105,3105,3105,3105,0
|
|
20240104,154500,353005610,3105,3105,3105,3105,0
|
|
20240104,154400,353005610,3105,3105,3105,3105,0
|
|
20240104,154300,353005610,3105,3105,3105,3105,0
|
|
20240104,154200,353005610,3105,3105,3105,3105,0
|
|
20240104,154100,353005610,3105,3105,3105,3105,0
|
|
20240104,154000,353005610,3105,3105,3105,3105,0
|
|
20240104,153900,353005610,3105,3105,3105,3105,0
|
|
20240104,153800,353005610,3105,3105,3105,3105,0
|
|
20240104,153700,353005610,3105,3105,3105,3105,0
|
|
20240104,153600,353005610,3105,3105,3105,3105,0
|
|
20240104,153500,353005610,3105,3105,3105,3105,0
|
|
20240104,153400,353005610,3105,3105,3105,3105,0
|
|
20240104,153300,353005610,3105,3105,3105,3105,0
|
|
20240104,153200,353005610,3105,3105,3105,3105,0
|
|
20240104,153100,353005610,3105,3105,3105,3105,0
|
|
20240104,153000,353005610,3105,3105,3105,3105,764
|
|
20240104,152900,350633390,3090,3090,3090,3090,0
|
|
20240104,152800,350633390,3090,3090,3090,3090,0
|
|
20240104,152700,350633390,3090,3090,3090,3090,0
|
|
20240104,152600,350633390,3090,3090,3090,3090,0
|
|
20240104,152500,350633390,3090,3090,3090,3090,0
|
|
20240104,152400,350633390,3090,3090,3090,3090,0
|
|
20240104,152300,350633390,3090,3090,3090,3090,0
|
|
20240104,152200,350633390,3090,3090,3090,3090,0
|
|
20240104,152100,350633390,3090,3090,3090,3090,0
|
|
20240104,152000,350633390,3090,3090,3090,3090,0
|
|
20240104,151900,350633390,3090,3090,3090,3085,396
|
|
20240104,151800,349410535,3085,3090,3090,3085,1024
|
|
20240104,151700,346246550,3090,3090,3090,3090,1009
|
|
20240104,151600,343128740,3090,3095,3095,3090,60
|
|
20240104,151500,342943325,3095,3095,3095,3090,35
|
|
20240104,151400,342835075,3090,3090,3095,3090,9
|
|
20240104,151300,342807260,3090,3090,3090,3090,71
|
|
20240104,151200,342587870,3090,3095,3095,3090,70
|
|
20240104,151100,342371400,3090,3095,3095,3090,78
|
|
20240104,151000,342130010,3095,3095,3095,3095,5
|
|
20240104,150900,342114535,3105,3100,3105,3095,313
|
|
20240104,150800,341145225,3100,3095,3105,3095,101
|
|
20240104,150700,340831930,3095,3090,3105,3090,90
|
|
20240104,150600,340553350,3095,3090,3095,3090,10
|
|
20240104,150500,340522420,3090,3090,3090,3090,73
|
|
20240104,150400,340296850,3090,3090,3090,3090,32
|
|
20240104,150300,340197970,3090,3090,3090,3090,0
|
|
20240104,150200,340197970,3090,3090,3090,3090,0
|
|
20240104,150100,340197970,3090,3090,3090,3090,0
|
|
20240104,150000,340197970,3090,3090,3090,3090,0
|
|
20240104,145900,340197970,3090,3090,3090,3090,0
|
|
20240104,145800,340197970,3090,3090,3090,3090,0
|
|
20240104,145700,340197970,3090,3090,3090,3090,1
|
|
20240104,145600,340194880,3090,3090,3090,3090,4
|
|
20240104,145500,340182520,3095,3095,3095,3095,1
|
|
20240104,145400,340179425,3090,3095,3095,3090,14
|
|
20240104,145300,340136150,3095,3090,3095,3090,34
|
|
20240104,145200,340031065,3095,3095,3095,3095,4
|
|
20240104,145100,340018685,3090,3090,3090,3090,94
|
|
20240104,145000,339728225,3090,3095,3095,3090,1224
|
|
20240104,144900,335941500,3095,3095,3095,3095,9
|
|
20240104,144800,335913645,3090,3090,3090,3085,203
|
|
20240104,144700,335286535,3090,3090,3090,3090,2
|
|
20240104,144600,335280355,3095,3085,3095,3085,3
|
|
20240104,144500,335271090,3085,3090,3090,3085,943
|
|
20240104,144400,332360430,3090,3095,3095,3090,618
|
|
20240104,144300,330450805,3090,3090,3090,3090,0
|
|
20240104,144200,330450805,3090,3090,3090,3090,842
|
|
20240104,144100,327849025,3095,3095,3095,3095,103
|
|
20240104,144000,327530240,3105,3105,3105,3105,1
|
|
20240104,143900,327527135,3090,3090,3090,3090,842
|
|
20240104,143800,324925355,3090,3105,3105,3090,842
|
|
20240104,143700,322323560,3090,3090,3090,3090,0
|
|
20240104,143600,322323560,3090,3090,3090,3090,842
|
|
20240104,143500,319721780,3105,3095,3105,3090,864
|
|
20240104,143400,317051940,3095,3095,3095,3095,412
|
|
20240104,143300,315776800,3095,3095,3095,3095,11
|
|
20240104,143200,315742755,3095,3090,3095,3090,846
|
|
20240104,143100,313128605,3095,3085,3095,3085,365
|
|
20240104,143000,312002480,3085,3085,3085,3085,931
|
|
20240104,142900,309130345,3100,3085,3100,3085,1717
|
|
20240104,142800,303833235,3085,3085,3085,3085,15
|
|
20240104,142700,303786960,3085,3090,3090,3085,1377
|
|
20240104,142600,299536235,3090,3090,3090,3085,849
|
|
20240104,142500,296917035,3090,3090,3090,3090,180
|
|
20240104,142400,296360835,3090,3090,3090,3085,921
|
|
20240104,142300,293519150,3090,3090,3090,3090,47
|
|
20240104,142200,293373920,3090,3090,3090,3090,1000
|
|
20240104,142100,290283920,3090,3095,3095,3090,958
|
|
20240104,142000,287323190,3090,3090,3090,3090,842
|
|
20240104,141900,284721410,3095,3095,3095,3095,105
|
|
20240104,141800,284396435,3095,3095,3095,3090,868
|
|
20240104,141700,281714180,3095,3090,3095,3090,942
|
|
20240104,141600,278802900,3095,3095,3095,3095,0
|
|
20240104,141500,278802900,3095,3095,3095,3095,10
|
|
20240104,141400,278771950,3095,3095,3095,3090,925
|
|
20240104,141300,275909150,3095,3095,3095,3095,0
|
|
20240104,141200,275909150,3095,3095,3095,3095,841
|
|
20240104,141100,273306255,3095,3095,3095,3095,0
|
|
20240104,141000,273306255,3095,3100,3100,3095,2657
|
|
20240104,140900,265081840,3100,3100,3100,3095,878
|
|
20240104,140800,262364245,3100,3100,3100,3100,202
|
|
20240104,140700,261738045,3100,3095,3100,3095,115
|
|
20240104,140600,261381620,3095,3105,3105,3095,852
|
|
20240104,140500,258744670,3095,3095,3095,3095,0
|
|
20240104,140400,258744670,3095,3095,3095,3095,842
|
|
20240104,140300,256138680,3095,3090,3095,3090,1555
|
|
20240104,140200,251330470,3095,3095,3095,3095,92
|
|
20240104,140100,251045730,3095,3110,3110,3095,465
|
|
20240104,140000,249606075,3110,3095,3110,3095,1824
|
|
20240104,135900,243960765,3090,3090,3090,3090,122
|
|
20240104,135800,243583785,3095,3095,3095,3095,2261
|
|
20240104,135700,236585990,3100,3095,3100,3095,842
|
|
20240104,135600,233979995,3095,3095,3095,3095,84
|
|
20240104,135500,233720015,3100,3100,3100,3100,719
|
|
20240104,135400,231491115,3100,3100,3100,3100,1921
|
|
20240104,135300,225536015,3100,3100,3100,3100,15
|
|
20240104,135200,225489515,3100,3100,3100,3100,904
|
|
20240104,135100,222687115,3100,3105,3105,3100,3749
|
|
20240104,135000,211056045,3105,3105,3105,3105,0
|
|
20240104,134900,211056045,3105,3105,3105,3105,842
|
|
20240104,134800,208441635,3110,3110,3110,3110,0
|
|
20240104,134700,208441635,3110,3105,3110,3105,842
|
|
20240104,134600,205827220,3110,3110,3110,3105,1098
|
|
20240104,134500,202417905,3105,3105,3105,3105,0
|
|
20240104,134400,202417905,3105,3105,3105,3105,0
|
|
20240104,134300,202417905,3105,3105,3105,3105,635
|
|
20240104,134200,200446230,3105,3105,3105,3105,0
|
|
20240104,134100,200446230,3105,3110,3110,3105,190
|
|
20240104,134000,199856215,3105,3105,3105,3105,0
|
|
20240104,133900,199856215,3105,3105,3105,3105,15
|
|
20240104,133800,199809640,3110,3110,3110,3110,0
|
|
20240104,133700,199809640,3110,3110,3110,3110,3
|
|
20240104,133600,199800310,3110,3110,3110,3110,96
|
|
20240104,133500,199501750,3110,3110,3110,3110,2
|
|
20240104,133400,199495530,3105,3105,3105,3105,0
|
|
20240104,133300,199495530,3105,3105,3105,3105,64
|
|
20240104,133200,199296810,3105,3105,3105,3105,15
|
|
20240104,133100,199250235,3105,3105,3105,3105,0
|
|
20240104,133000,199250235,3105,3105,3105,3105,0
|
|
20240104,132900,199250235,3105,3105,3105,3105,20
|
|
20240104,132800,199188135,3110,3110,3110,3110,301
|
|
20240104,132700,198252025,3105,3105,3105,3105,0
|
|
20240104,132600,198252025,3105,3105,3105,3105,0
|
|
20240104,132500,198252025,3105,3105,3105,3105,15
|
|
20240104,132400,198205450,3110,3110,3110,3110,0
|
|
20240104,132300,198205450,3110,3110,3110,3110,3
|
|
20240104,132200,198196120,3110,3110,3110,3110,10
|
|
20240104,132100,198165020,3110,3110,3110,3110,0
|
|
20240104,132000,198165020,3110,3110,3110,3110,0
|
|
20240104,131900,198165020,3110,3105,3110,3100,70
|
|
20240104,131800,197947910,3105,3100,3105,3100,21
|
|
20240104,131700,197882780,3105,3105,3105,3105,0
|
|
20240104,131600,197882780,3105,3105,3105,3105,3
|
|
20240104,131500,197873465,3110,3110,3110,3110,0
|
|
20240104,131400,197873465,3110,3110,3110,3110,2
|
|
20240104,131300,197867245,3110,3110,3110,3110,0
|
|
20240104,131200,197867245,3110,3110,3110,3110,7
|
|
20240104,131100,197845475,3110,3100,3110,3100,25
|
|
20240104,131000,197767875,3100,3100,3100,3100,0
|
|
20240104,130900,197767875,3100,3100,3100,3100,1
|
|
20240104,130800,197764775,3100,3100,3100,3100,259
|
|
20240104,130700,196961875,3100,3100,3100,3100,0
|
|
20240104,130600,196961875,3100,3100,3100,3100,0
|
|
20240104,130500,196961875,3100,3100,3100,3100,0
|
|
20240104,130400,196961875,3100,3110,3110,3100,16
|
|
20240104,130300,196912265,3110,3110,3110,3110,0
|
|
20240104,130200,196912265,3110,3110,3110,3110,64
|
|
20240104,130100,196713225,3110,3110,3110,3110,0
|
|
20240104,130000,196713225,3110,3110,3110,3110,1
|
|
20240104,125900,196710115,3100,3100,3100,3100,0
|
|
20240104,125800,196710115,3100,3100,3100,3100,0
|
|
20240104,125700,196710115,3100,3100,3100,3100,15
|
|
20240104,125600,196663615,3110,3110,3110,3110,225
|
|
20240104,125500,195963865,3110,3110,3110,3110,1
|
|
20240104,125400,195960755,3110,3110,3110,3110,1
|
|
20240104,125300,195957645,3100,3100,3100,3100,0
|
|
20240104,125200,195957645,3100,3105,3105,3100,1071
|
|
20240104,125100,192637190,3105,3105,3105,3105,219
|
|
20240104,125000,191957195,3105,3105,3105,3105,15
|
|
20240104,124900,191910620,3110,3110,3110,3110,1
|
|
20240104,124800,191907510,3110,3110,3110,3110,405
|
|
20240104,124700,190647960,3105,3105,3105,3105,239
|
|
20240104,124600,189905865,3105,3105,3105,3105,1
|
|
20240104,124500,189902760,3105,3105,3105,3105,0
|
|
20240104,124400,189902760,3105,3105,3105,3105,0
|
|
20240104,124300,189902760,3105,3100,3105,3100,16
|
|
20240104,124200,189853155,3105,3105,3105,3105,12
|
|
20240104,124100,189815895,3105,3100,3105,3100,315
|
|
20240104,124000,188839380,3100,3100,3100,3100,0
|
|
20240104,123900,188839380,3100,3100,3100,3100,188
|
|
20240104,123800,188256580,3100,3100,3100,3095,551
|
|
20240104,123700,186548735,3100,3100,3100,3100,572
|
|
20240104,123600,184775535,3100,3105,3105,3100,2004
|
|
20240104,123500,178563130,3105,3105,3105,3105,200
|
|
20240104,123400,177942130,3095,3095,3095,3095,0
|
|
20240104,123300,177942130,3095,3100,3100,3095,5534
|
|
20240104,123200,160801580,3100,3100,3100,3100,1
|
|
20240104,123100,160798480,3100,3100,3100,3100,0
|
|
20240104,123000,160798480,3100,3100,3100,3100,1
|
|
20240104,122900,160795380,3100,3100,3100,3100,16
|
|
20240104,122800,160745780,3105,3105,3105,3105,10
|
|
20240104,122700,160714730,3105,3105,3105,3105,100
|
|
20240104,122600,160404230,3105,3105,3105,3105,5
|
|
20240104,122500,160388705,3105,3105,3105,3105,0
|
|
20240104,122400,160388705,3105,3105,3105,3105,30
|
|
20240104,122300,160295555,3105,3105,3105,3105,0
|
|
20240104,122200,160295555,3105,3100,3105,3100,89
|
|
20240104,122100,160019640,3105,3105,3105,3105,0
|
|
20240104,122000,160019640,3105,3105,3105,3105,0
|
|
20240104,121900,160019640,3105,3105,3105,3105,1
|
|
20240104,121800,160016535,3105,3105,3105,3105,0
|
|
20240104,121700,160016535,3105,3105,3105,3105,0
|
|
20240104,121600,160016535,3105,3105,3105,3105,0
|
|
20240104,121500,160016535,3105,3105,3105,3105,1
|
|
20240104,121400,160013430,3100,3100,3100,3100,0
|
|
20240104,121300,160013430,3100,3100,3100,3100,0
|
|
20240104,121200,160013430,3100,3100,3100,3100,381
|
|
20240104,121100,158832330,3100,3100,3100,3100,169
|
|
20240104,121000,158308430,3105,3105,3105,3105,0
|
|
20240104,120900,158308430,3105,3105,3105,3105,0
|
|
20240104,120800,158308430,3105,3105,3105,3105,0
|
|
20240104,120700,158308430,3105,3105,3105,3105,0
|
|
20240104,120600,158308430,3105,3105,3105,3105,1
|
|
20240104,120500,158305325,3105,3105,3105,3105,3
|
|
20240104,120400,158296010,3100,3100,3100,3100,546
|
|
20240104,120300,156603410,3105,3105,3105,3105,31
|
|
20240104,120200,156507155,3105,3105,3105,3105,3
|
|
20240104,120100,156497840,3100,3105,3105,3100,3177
|
|
20240104,120000,146647035,3105,3110,3110,3105,63
|
|
20240104,115900,146451415,3110,3110,3110,3110,1
|
|
20240104,115800,146448305,3110,3110,3110,3110,1
|
|
20240104,115700,146445195,3110,3110,3110,3110,1
|
|
20240104,115600,146442085,3110,3110,3110,3110,1
|
|
20240104,115500,146438975,3110,3110,3110,3110,1
|
|
20240104,115400,146435865,3110,3110,3110,3110,4
|
|
20240104,115300,146423425,3110,3110,3110,3110,4
|
|
20240104,115200,146410985,3110,3110,3110,3110,2
|
|
20240104,115100,146404765,3110,3110,3110,3105,525
|
|
20240104,115000,144774585,3110,3110,3110,3110,2
|
|
20240104,114900,144768365,3110,3110,3110,3110,1
|
|
20240104,114800,144765255,3110,3110,3110,3110,1
|
|
20240104,114700,144762145,3110,3110,3110,3110,1
|
|
20240104,114600,144759035,3110,3110,3110,3110,4
|
|
20240104,114500,144746595,3115,3115,3115,3115,1
|
|
20240104,114400,144743480,3115,3115,3115,3115,102
|
|
20240104,114300,144425750,3115,3115,3115,3115,1
|
|
20240104,114200,144422635,3115,3115,3115,3115,2
|
|
20240104,114100,144416405,3115,3115,3115,3115,5
|
|
20240104,114000,144400830,3105,3115,3115,3105,67
|
|
20240104,113900,144192780,3115,3115,3115,3115,2
|
|
20240104,113800,144186550,3115,3115,3115,3115,1
|
|
20240104,113700,144183435,3115,3115,3115,3115,1
|
|
20240104,113600,144180320,3110,3110,3110,3110,1000
|
|
20240104,113500,141070320,3115,3115,3115,3115,2
|
|
20240104,113400,141064090,3115,3115,3115,3115,1
|
|
20240104,113300,141060975,3115,3115,3115,3115,21
|
|
20240104,113200,140995560,3115,3115,3115,3115,1
|
|
20240104,113100,140992445,3105,3115,3115,3105,802
|
|
20240104,113000,138502215,3105,3115,3115,3105,999
|
|
20240104,112900,135396055,3115,3115,3115,3115,1
|
|
20240104,112800,135392940,3115,3115,3115,3115,1
|
|
20240104,112700,135389825,3115,3115,3115,3115,1
|
|
20240104,112600,135386710,3115,3115,3115,3115,1
|
|
20240104,112500,135383595,3115,3115,3115,3115,1
|
|
20240104,112400,135380480,3115,3115,3115,3115,0
|
|
20240104,112300,135380480,3115,3110,3115,3105,49
|
|
20240104,112200,135228225,3115,3115,3115,3115,66
|
|
20240104,112100,135022635,3115,3115,3115,3115,1
|
|
20240104,112000,135019520,3115,3115,3115,3115,11
|
|
20240104,111900,134985255,3115,3115,3115,3115,1
|
|
20240104,111800,134982140,3115,3115,3115,3115,1
|
|
20240104,111700,134979025,3115,3115,3115,3115,1
|
|
20240104,111600,134975910,3115,3115,3115,3115,1
|
|
20240104,111500,134972795,3115,3115,3115,3115,1
|
|
20240104,111400,134969680,3115,3115,3115,3115,4
|
|
20240104,111300,134957220,3115,3115,3115,3115,1
|
|
20240104,111200,134954105,3115,3115,3115,3115,1
|
|
20240104,111100,134950990,3115,3115,3115,3115,1
|
|
20240104,111000,134947875,3115,3115,3115,3115,3
|
|
20240104,110900,134938530,3115,3115,3115,3115,51
|
|
20240104,110800,134779665,3115,3115,3115,3115,1
|
|
20240104,110700,134776550,3115,3115,3115,3115,1
|
|
20240104,110600,134773435,3110,3110,3110,3110,51
|
|
20240104,110500,134614825,3110,3110,3110,3110,316
|
|
20240104,110400,133632065,3110,3110,3110,3110,49
|
|
20240104,110300,133479675,3110,3110,3110,3110,66
|
|
20240104,110200,133274415,3110,3110,3110,3110,1
|
|
20240104,110100,133271305,3110,3110,3110,3110,50
|
|
20240104,110000,133115805,3110,3110,3110,3110,2
|
|
20240104,105900,133109585,3110,3110,3110,3110,9
|
|
20240104,105800,133081595,3110,3110,3110,3110,1
|
|
20240104,105700,133078485,3110,3110,3110,3110,35
|
|
20240104,105600,132969635,3110,3110,3110,3110,1
|
|
20240104,105500,132966525,3105,3105,3110,3105,113
|
|
20240104,105400,132615655,3110,3110,3110,3110,2
|
|
20240104,105300,132609435,3110,3115,3115,3110,15
|
|
20240104,105200,132562775,3115,3115,3115,3115,1
|
|
20240104,105100,132559660,3115,3115,3115,3105,1236
|
|
20240104,105000,128716030,3115,3115,3115,3115,1
|
|
20240104,104900,128712915,3115,3115,3115,3115,1
|
|
20240104,104800,128709800,3115,3115,3115,3115,0
|
|
20240104,104700,128709800,3115,3115,3115,3115,1
|
|
20240104,104600,128706685,3115,3115,3115,3115,1
|
|
20240104,104500,128703570,3115,3110,3115,3110,6
|
|
20240104,104400,128684885,3115,3115,3115,3115,34
|
|
20240104,104300,128578975,3115,3115,3115,3115,1
|
|
20240104,104200,128575860,3115,3115,3115,3115,1
|
|
20240104,104100,128572745,3115,3115,3115,3115,1
|
|
20240104,104000,128569630,3115,3115,3115,3115,1
|
|
20240104,103900,128566515,3115,3115,3115,3115,1
|
|
20240104,103800,128563400,3115,3115,3115,3115,2
|
|
20240104,103700,128557170,3115,3110,3115,3110,3
|
|
20240104,103600,128547835,3110,3115,3115,3110,142
|
|
20240104,103500,128105715,3115,3115,3115,3115,31
|
|
20240104,103400,128009150,3115,3115,3115,3115,2
|
|
20240104,103300,128002920,3115,3115,3115,3115,2
|
|
20240104,103200,127996690,3115,3115,3115,3115,1
|
|
20240104,103100,127993575,3115,3115,3115,3115,6
|
|
20240104,103000,127974885,3115,3115,3115,3115,1
|
|
20240104,102900,127971770,3115,3115,3115,3115,1
|
|
20240104,102800,127968655,3115,3115,3115,3115,1
|
|
20240104,102700,127965540,3115,3115,3115,3115,1
|
|
20240104,102600,127962425,3115,3110,3115,3110,2
|
|
20240104,102500,127956200,3115,3115,3115,3110,3
|
|
20240104,102400,127946860,3110,3115,3115,3110,74
|
|
20240104,102300,127716715,3115,3115,3115,3115,24
|
|
20240104,102200,127641955,3115,3115,3115,3115,3
|
|
20240104,102100,127632610,3115,3120,3120,3115,31
|
|
20240104,102000,127536040,3120,3120,3120,3120,1
|
|
20240104,101900,127532920,3120,3120,3120,3120,1
|
|
20240104,101800,127529800,3120,3120,3120,3120,2
|
|
20240104,101700,127523560,3120,3120,3120,3115,22
|
|
20240104,101600,127455020,3120,3120,3120,3120,5
|
|
20240104,101500,127439420,3120,3120,3120,3120,2
|
|
20240104,101400,127433180,3115,3115,3115,3115,573
|
|
20240104,101300,125648285,3115,3115,3115,3115,1
|
|
20240104,101200,125645170,3115,3115,3115,3115,0
|
|
20240104,101100,125645170,3115,3115,3115,3115,1
|
|
20240104,101000,125642055,3120,3115,3120,3115,1001
|
|
20240104,100900,122521750,3115,3115,3115,3115,1
|
|
20240104,100800,122518635,3115,3115,3115,3115,3
|
|
20240104,100700,122509290,3115,3110,3115,3110,561
|
|
20240104,100600,120764575,3115,3115,3115,3115,2
|
|
20240104,100500,120758345,3115,3115,3115,3115,2
|
|
20240104,100400,120752115,3115,3115,3115,3115,43
|
|
20240104,100300,120618170,3115,3115,3115,3115,51
|
|
20240104,100200,120459305,3115,3115,3115,3115,2
|
|
20240104,100100,120453075,3115,3115,3115,3115,5
|
|
20240104,100000,120437500,3115,3115,3115,3115,0
|
|
20240104,095900,120437500,3115,3115,3115,3115,11
|
|
20240104,095800,120403235,3115,3115,3115,3115,2
|
|
20240104,095700,120397005,3115,3110,3115,3110,177
|
|
20240104,095600,119846530,3110,3110,3110,3110,6
|
|
20240104,095500,119827870,3110,3105,3110,3105,17
|
|
20240104,095400,119775065,3110,3110,3110,3110,31
|
|
20240104,095300,119678655,3110,3110,3110,3110,54
|
|
20240104,095200,119510715,3110,3110,3110,3110,227
|
|
20240104,095100,118804745,3110,3110,3110,3110,1
|
|
20240104,095000,118801635,3110,3110,3110,3110,11
|
|
20240104,094900,118767425,3110,3110,3110,3110,1
|
|
20240104,094800,118764315,3110,3110,3110,3110,0
|
|
20240104,094700,118764315,3110,3110,3110,3110,2
|
|
20240104,094600,118758095,3110,3110,3110,3110,1
|
|
20240104,094500,118754985,3110,3110,3110,3110,1
|
|
20240104,094400,118751875,3110,3110,3110,3110,1
|
|
20240104,094300,118748765,3110,3110,3110,3110,1
|
|
20240104,094200,118745655,3110,3110,3110,3110,561
|
|
20240104,094100,117000945,3115,3115,3115,3115,7
|
|
20240104,094000,116979140,3115,3110,3115,3110,293
|
|
20240104,093900,116066905,3115,3105,3115,3105,1612
|
|
20240104,093800,111061635,3105,3105,3105,3105,1934
|
|
20240104,093700,105056565,3105,3125,3125,3100,5685
|
|
20240104,093600,87396675,3115,3115,3115,3115,0
|
|
20240104,093500,87396675,3115,3125,3125,3115,707
|
|
20240104,093400,85194300,3125,3120,3125,3120,806
|
|
20240104,093300,82676240,3120,3125,3125,3120,863
|
|
20240104,093200,79983675,3125,3120,3125,3120,238
|
|
20240104,093100,79239950,3125,3120,3125,3120,887
|
|
20240104,093000,76472445,3120,3125,3125,3120,633
|
|
20240104,092900,74497480,3125,3120,3125,3120,1039
|
|
20240104,092800,71255795,3115,3115,3115,3115,445
|
|
20240104,092700,69869620,3115,3120,3120,3115,83
|
|
20240104,092600,69611070,3120,3120,3120,3120,54
|
|
20240104,092500,69442590,3120,3120,3120,3120,49
|
|
20240104,092400,69289710,3120,3120,3120,3120,10
|
|
20240104,092300,69258510,3120,3120,3120,3120,181
|
|
20240104,092200,68693790,3120,3120,3120,3120,37
|
|
20240104,092100,68578350,3120,3120,3120,3120,4
|
|
20240104,092000,68565870,3120,3120,3120,3120,62
|
|
20240104,091900,68372430,3120,3120,3120,3120,2
|
|
20240104,091800,68366190,3115,3120,3120,3115,7
|
|
20240104,091700,68344370,3120,3120,3120,3120,1
|
|
20240104,091600,68341250,3120,3120,3120,3120,11
|
|
20240104,091500,68306930,3120,3120,3120,3120,1
|
|
20240104,091400,68303810,3115,3115,3115,3115,1
|
|
20240104,091300,68300695,3115,3115,3115,3115,1
|
|
20240104,091200,68297580,3100,3110,3110,3100,7967
|
|
20240104,091100,43594745,3120,3120,3120,3120,1
|
|
20240104,091000,43591625,3120,3120,3125,3110,952
|
|
20240104,090900,40629390,3125,3120,3125,3120,11
|
|
20240104,090800,40595060,3120,3115,3120,3115,92
|
|
20240104,090700,40308470,3120,3115,3120,3115,5
|
|
20240104,090600,40292875,3115,3115,3115,3115,65
|
|
20240104,090500,40090400,3115,3115,3115,3115,101
|
|
20240104,090400,39775785,3115,3110,3115,3110,924
|
|
20240104,090300,36902140,3110,3110,3110,3110,101
|
|
20240104,090200,36588030,3110,3100,3110,3100,10176
|
|
20240104,090100,4996035,3100,3100,3100,3100,2
|
|
20240104,090000,4989835,3100,3100,3100,3095,1610
|