682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201900,400308385,3110,3110,3110,3110,4196
|
|
20240105,201800,400308385,3110,3110,3110,3110,0
|
|
20240105,201700,400308385,3110,3110,3110,3110,0
|
|
20240105,201600,400308385,3110,3110,3110,3110,0
|
|
20240105,201500,400308385,3110,3110,3110,3110,0
|
|
20240105,201400,400308385,3110,3110,3110,3110,0
|
|
20240105,201300,400308385,3110,3110,3110,3110,0
|
|
20240105,201200,400308385,3110,3110,3110,3110,0
|
|
20240105,201100,400308385,3110,3110,3110,3110,0
|
|
20240105,201000,400308385,3110,3110,3110,3110,0
|
|
20240105,200900,400308385,3110,3110,3110,3110,0
|
|
20240105,200800,400308385,3110,3110,3110,3110,0
|
|
20240105,200700,400308385,3110,3110,3110,3110,0
|
|
20240105,200600,400308385,3110,3110,3110,3110,0
|
|
20240105,200500,400308385,3110,3110,3110,3110,0
|
|
20240105,200400,400308385,3110,3110,3110,3110,0
|
|
20240105,200300,400308385,3110,3110,3110,3110,0
|
|
20240105,200200,400308385,3110,3110,3110,3110,0
|
|
20240105,200100,400308385,3110,3110,3110,3110,0
|
|
20240105,200000,400308385,3110,3110,3110,3110,0
|
|
20240105,195900,400308385,3110,3110,3110,3110,0
|
|
20240105,195800,400308385,3110,3110,3110,3110,0
|
|
20240105,195700,400308385,3110,3110,3110,3110,0
|
|
20240105,195600,400308385,3110,3110,3110,3110,0
|
|
20240105,195500,400308385,3110,3110,3110,3110,0
|
|
20240105,195400,400308385,3110,3110,3110,3110,0
|
|
20240105,195300,400308385,3110,3110,3110,3110,0
|
|
20240105,195200,400308385,3110,3110,3110,3110,0
|
|
20240105,195100,400308385,3110,3110,3110,3110,0
|
|
20240105,195000,400308385,3110,3110,3110,3110,0
|
|
20240105,194900,400308385,3110,3110,3110,3110,4196
|
|
20240105,194800,400308385,3110,3110,3110,3110,0
|
|
20240105,194700,400308385,3110,3110,3110,3110,0
|
|
20240105,194600,400308385,3110,3110,3110,3110,0
|
|
20240105,194500,400308385,3110,3110,3110,3110,0
|
|
20240105,194400,400308385,3110,3110,3110,3110,0
|
|
20240105,194300,400308385,3110,3110,3110,3110,0
|
|
20240105,194200,400308385,3110,3110,3110,3110,0
|
|
20240105,194100,400308385,3110,3110,3110,3110,0
|
|
20240105,194000,400308385,3110,3110,3110,3110,0
|
|
20240105,193900,400308385,3110,3110,3110,3110,0
|
|
20240105,193800,400308385,3110,3110,3110,3110,0
|
|
20240105,193700,400308385,3110,3110,3110,3110,0
|
|
20240105,193600,400308385,3110,3110,3110,3110,0
|
|
20240105,193500,400308385,3110,3110,3110,3110,0
|
|
20240105,193400,400308385,3110,3110,3110,3110,0
|
|
20240105,193300,400308385,3110,3110,3110,3110,0
|
|
20240105,193200,400308385,3110,3110,3110,3110,0
|
|
20240105,193100,400308385,3110,3110,3110,3110,0
|
|
20240105,193000,400308385,3110,3110,3110,3110,0
|
|
20240105,192900,400308385,3110,3110,3110,3110,0
|
|
20240105,192800,400308385,3110,3110,3110,3110,0
|
|
20240105,192700,400308385,3110,3110,3110,3110,0
|
|
20240105,192600,400308385,3110,3110,3110,3110,0
|
|
20240105,192500,400308385,3110,3110,3110,3110,0
|
|
20240105,192400,400308385,3110,3110,3110,3110,0
|
|
20240105,192300,400308385,3110,3110,3110,3110,0
|
|
20240105,192200,400308385,3110,3110,3110,3110,0
|
|
20240105,192100,400308385,3110,3110,3110,3110,0
|
|
20240105,192000,400308385,3110,3110,3110,3110,0
|
|
20240105,191900,400308385,3110,3110,3110,3110,4196
|
|
20240105,191800,400308385,3110,3110,3110,3110,0
|
|
20240105,191700,400308385,3110,3110,3110,3110,0
|
|
20240105,191600,400308385,3110,3110,3110,3110,0
|
|
20240105,191500,400308385,3110,3110,3110,3110,0
|
|
20240105,191400,400308385,3110,3110,3110,3110,0
|
|
20240105,191300,400308385,3110,3110,3110,3110,0
|
|
20240105,191200,400308385,3110,3110,3110,3110,0
|
|
20240105,191100,400308385,3110,3110,3110,3110,0
|
|
20240105,191000,400308385,3110,3110,3110,3110,0
|
|
20240105,190900,400308385,3110,3110,3110,3110,0
|
|
20240105,190800,400308385,3110,3110,3110,3110,0
|
|
20240105,190700,400308385,3110,3110,3110,3110,0
|
|
20240105,190600,400308385,3110,3110,3110,3110,0
|
|
20240105,190500,400308385,3110,3110,3110,3110,0
|
|
20240105,190400,400308385,3110,3110,3110,3110,0
|
|
20240105,190300,400308385,3110,3110,3110,3110,0
|
|
20240105,190200,400308385,3110,3110,3110,3110,0
|
|
20240105,190100,400308385,3110,3110,3110,3110,0
|
|
20240105,190000,400308385,3110,3110,3110,3110,0
|
|
20240105,185900,400308385,3110,3110,3110,3110,0
|
|
20240105,185800,400308385,3110,3110,3110,3110,0
|
|
20240105,185700,400308385,3110,3110,3110,3110,0
|
|
20240105,185600,400308385,3110,3110,3110,3110,0
|
|
20240105,185500,400308385,3110,3110,3110,3110,0
|
|
20240105,185400,400308385,3110,3110,3110,3110,0
|
|
20240105,185300,400308385,3110,3110,3110,3110,0
|
|
20240105,185200,400308385,3110,3110,3110,3110,0
|
|
20240105,185100,400308385,3110,3110,3110,3110,0
|
|
20240105,185000,400308385,3110,3110,3110,3110,0
|
|
20240105,184900,400308385,3110,3110,3110,3110,4196
|
|
20240105,184800,400308385,3110,3110,3110,3110,0
|
|
20240105,184700,400308385,3110,3110,3110,3110,0
|
|
20240105,184600,400308385,3110,3110,3110,3110,0
|
|
20240105,184500,400308385,3110,3110,3110,3110,0
|
|
20240105,184400,400308385,3110,3110,3110,3110,0
|
|
20240105,184300,400308385,3110,3110,3110,3110,0
|
|
20240105,184200,400308385,3110,3110,3110,3110,0
|
|
20240105,184100,400308385,3110,3110,3110,3110,0
|
|
20240105,184000,400308385,3110,3110,3110,3110,0
|
|
20240105,183900,400308385,3110,3110,3110,3110,0
|
|
20240105,183800,400308385,3110,3110,3110,3110,0
|
|
20240105,183700,400308385,3110,3110,3110,3110,0
|
|
20240105,183600,400308385,3110,3110,3110,3110,0
|
|
20240105,183500,400308385,3110,3110,3110,3110,0
|
|
20240105,183400,400308385,3110,3110,3110,3110,0
|
|
20240105,183300,400308385,3110,3110,3110,3110,0
|
|
20240105,183200,400308385,3110,3110,3110,3110,0
|
|
20240105,183100,400308385,3110,3110,3110,3110,0
|
|
20240105,183000,400308385,3110,3110,3110,3110,0
|
|
20240105,182900,400308385,3110,3110,3110,3110,0
|
|
20240105,182800,400308385,3110,3110,3110,3110,0
|
|
20240105,182700,400308385,3110,3110,3110,3110,0
|
|
20240105,182600,400308385,3110,3110,3110,3110,0
|
|
20240105,182500,400308385,3110,3110,3110,3110,0
|
|
20240105,182400,400308385,3110,3110,3110,3110,0
|
|
20240105,182300,400308385,3110,3110,3110,3110,0
|
|
20240105,182200,400308385,3110,3110,3110,3110,0
|
|
20240105,182100,400308385,3110,3110,3110,3110,0
|
|
20240105,182000,400308385,3110,3110,3110,3110,0
|
|
20240105,181900,400308385,3110,3110,3110,3110,4196
|
|
20240105,181800,400308385,3110,3110,3110,3110,0
|
|
20240105,181700,400308385,3110,3110,3110,3110,0
|
|
20240105,181600,400308385,3110,3110,3110,3110,0
|
|
20240105,181500,400308385,3110,3110,3110,3110,0
|
|
20240105,181400,400308385,3110,3110,3110,3110,0
|
|
20240105,181300,400308385,3110,3110,3110,3110,0
|
|
20240105,181200,400308385,3110,3110,3110,3110,0
|
|
20240105,181100,400308385,3110,3110,3110,3110,0
|
|
20240105,181000,400308385,3110,3110,3110,3110,0
|
|
20240105,180900,400308385,3110,3110,3110,3110,0
|
|
20240105,180800,400308385,3110,3110,3110,3110,0
|
|
20240105,180700,400308385,3110,3110,3110,3110,0
|
|
20240105,180600,400308385,3110,3110,3110,3110,0
|
|
20240105,180500,400308385,3110,3110,3110,3110,0
|
|
20240105,180400,400308385,3110,3110,3110,3110,0
|
|
20240105,180300,400308385,3110,3110,3110,3110,0
|
|
20240105,180200,400308385,3110,3110,3110,3110,0
|
|
20240105,180100,400308385,3110,3110,3110,3110,0
|
|
20240105,180000,400308385,3110,3110,3110,3110,0
|
|
20240105,175900,400308385,3110,3110,3110,3110,0
|
|
20240105,175800,400308385,3110,3110,3110,3110,0
|
|
20240105,175700,400308385,3110,3110,3110,3110,0
|
|
20240105,175600,400308385,3110,3110,3110,3110,0
|
|
20240105,175500,400308385,3110,3110,3110,3110,0
|
|
20240105,175400,400308385,3110,3110,3110,3110,0
|
|
20240105,175300,400308385,3110,3110,3110,3110,0
|
|
20240105,175200,400308385,3110,3110,3110,3110,0
|
|
20240105,175100,400308385,3110,3110,3110,3110,0
|
|
20240105,175000,400308385,3110,3110,3110,3110,0
|
|
20240105,174900,400308385,3110,3110,3110,3110,4196
|
|
20240105,174800,400308385,3110,3110,3110,3110,0
|
|
20240105,174700,400308385,3110,3110,3110,3110,0
|
|
20240105,174600,400308385,3110,3110,3110,3110,0
|
|
20240105,174500,400308385,3110,3110,3110,3110,0
|
|
20240105,174400,400308385,3110,3110,3110,3110,0
|
|
20240105,174300,400308385,3110,3110,3110,3110,0
|
|
20240105,174200,400308385,3110,3110,3110,3110,0
|
|
20240105,174100,400308385,3110,3110,3110,3110,0
|
|
20240105,174000,400308385,3110,3110,3110,3110,0
|
|
20240105,173900,400308385,3110,3110,3110,3110,0
|
|
20240105,173800,400308385,3110,3110,3110,3110,0
|
|
20240105,173700,400308385,3110,3110,3110,3110,0
|
|
20240105,173600,400308385,3110,3110,3110,3110,0
|
|
20240105,173500,400308385,3110,3110,3110,3110,0
|
|
20240105,173400,400308385,3110,3110,3110,3110,0
|
|
20240105,173300,400308385,3110,3110,3110,3110,0
|
|
20240105,173200,400308385,3110,3110,3110,3110,0
|
|
20240105,173100,400308385,3110,3110,3110,3110,0
|
|
20240105,173000,400308385,3110,3110,3110,3110,0
|
|
20240105,172900,400308385,3110,3110,3110,3110,0
|
|
20240105,172800,400308385,3110,3110,3110,3110,0
|
|
20240105,172700,400308385,3110,3110,3110,3110,0
|
|
20240105,172600,400308385,3110,3110,3110,3110,0
|
|
20240105,172500,400308385,3110,3110,3110,3110,0
|
|
20240105,172400,400308385,3110,3110,3110,3110,0
|
|
20240105,172300,400308385,3110,3110,3110,3110,0
|
|
20240105,172200,400308385,3110,3110,3110,3110,0
|
|
20240105,172100,400308385,3110,3110,3110,3110,0
|
|
20240105,172000,400308385,3110,3110,3110,3110,0
|
|
20240105,171900,400308385,3110,3110,3110,3110,4196
|
|
20240105,171800,400308385,3110,3110,3110,3110,0
|
|
20240105,171700,400308385,3110,3110,3110,3110,0
|
|
20240105,171600,400308385,3110,3110,3110,3110,0
|
|
20240105,171500,400308385,3110,3110,3110,3110,0
|
|
20240105,171400,400308385,3110,3110,3110,3110,0
|
|
20240105,171300,400308385,3110,3110,3110,3110,0
|
|
20240105,171200,400308385,3110,3110,3110,3110,0
|
|
20240105,171100,400308385,3110,3110,3110,3110,0
|
|
20240105,171000,400308385,3110,3110,3110,3110,0
|
|
20240105,170900,400308385,3110,3110,3110,3110,0
|
|
20240105,170800,400308385,3110,3110,3110,3110,0
|
|
20240105,170700,400308385,3110,3110,3110,3110,0
|
|
20240105,170600,400308385,3110,3110,3110,3110,0
|
|
20240105,170500,400308385,3110,3110,3110,3110,0
|
|
20240105,170400,400308385,3110,3110,3110,3110,0
|
|
20240105,170300,400308385,3110,3110,3110,3110,0
|
|
20240105,170200,400308385,3110,3110,3110,3110,0
|
|
20240105,170100,400308385,3110,3110,3110,3110,0
|
|
20240105,170000,400308385,3110,3110,3110,3110,0
|
|
20240105,165900,400308385,3110,3110,3110,3110,0
|
|
20240105,165800,400308385,3110,3110,3110,3110,0
|
|
20240105,165700,400308385,3110,3110,3110,3110,0
|
|
20240105,165600,400308385,3110,3110,3110,3110,0
|
|
20240105,165500,400308385,3110,3110,3110,3110,0
|
|
20240105,165400,400308385,3110,3110,3110,3110,0
|
|
20240105,165300,400308385,3110,3110,3110,3110,0
|
|
20240105,165200,400308385,3110,3110,3110,3110,0
|
|
20240105,165100,400308385,3110,3110,3110,3110,0
|
|
20240105,165000,400308385,3110,3110,3110,3110,0
|
|
20240105,164900,400308385,3110,3110,3110,3110,4196
|
|
20240105,164800,400308385,3110,3110,3110,3110,0
|
|
20240105,164700,400308385,3110,3110,3110,3110,0
|
|
20240105,164600,400308385,3110,3110,3110,3110,0
|
|
20240105,164500,400308385,3110,3110,3110,3110,0
|
|
20240105,164400,400308385,3110,3110,3110,3110,0
|
|
20240105,164300,400308385,3110,3110,3110,3110,0
|
|
20240105,164200,400308385,3110,3110,3110,3110,0
|
|
20240105,164100,400308385,3110,3110,3110,3110,0
|
|
20240105,164000,400308385,3110,3110,3110,3110,0
|
|
20240105,163900,400308385,3110,3110,3110,3110,0
|
|
20240105,163800,400308385,3110,3110,3110,3110,0
|
|
20240105,163700,400308385,3110,3110,3110,3110,0
|
|
20240105,163600,400308385,3110,3110,3110,3110,0
|
|
20240105,163500,400308385,3110,3110,3110,3110,0
|
|
20240105,163400,400308385,3110,3110,3110,3110,0
|
|
20240105,163300,400308385,3110,3110,3110,3110,0
|
|
20240105,163200,400308385,3110,3110,3110,3110,0
|
|
20240105,163100,400308385,3110,3110,3110,3110,0
|
|
20240105,163000,400308385,3110,3110,3110,3110,0
|
|
20240105,162900,400308385,3110,3110,3110,3110,0
|
|
20240105,162800,400308385,3110,3110,3110,3110,0
|
|
20240105,162700,400308385,3110,3110,3110,3110,0
|
|
20240105,162600,400308385,3110,3110,3110,3110,0
|
|
20240105,162500,400308385,3110,3110,3110,3110,0
|
|
20240105,162400,400308385,3110,3110,3110,3110,0
|
|
20240105,162300,400308385,3110,3110,3110,3110,0
|
|
20240105,162200,400308385,3110,3110,3110,3110,0
|
|
20240105,162100,400308385,3110,3110,3110,3110,0
|
|
20240105,162000,400308385,3110,3110,3110,3110,0
|
|
20240105,161900,400308385,3110,3110,3110,3110,4196
|
|
20240105,161800,400308385,3110,3110,3110,3110,0
|
|
20240105,161700,400308385,3110,3110,3110,3110,0
|
|
20240105,161600,400308385,3110,3110,3110,3110,0
|
|
20240105,161500,400308385,3110,3110,3110,3110,0
|
|
20240105,161400,400308385,3110,3110,3110,3110,0
|
|
20240105,161300,400308385,3110,3110,3110,3110,0
|
|
20240105,161200,400308385,3110,3110,3110,3110,0
|
|
20240105,161100,400308385,3110,3110,3110,3110,0
|
|
20240105,161000,400308385,3110,3110,3110,3110,0
|
|
20240105,160900,400308385,3110,3110,3110,3110,0
|
|
20240105,160800,400308385,3110,3110,3110,3110,0
|
|
20240105,160700,400308385,3110,3110,3110,3110,0
|
|
20240105,160600,400308385,3110,3110,3110,3110,0
|
|
20240105,160500,400308385,3110,3110,3110,3110,0
|
|
20240105,160400,400308385,3110,3110,3110,3110,0
|
|
20240105,160300,400308385,3110,3110,3110,3110,0
|
|
20240105,160200,400308385,3110,3110,3110,3110,0
|
|
20240105,160100,400308385,3110,3110,3110,3110,0
|
|
20240105,160000,400308385,3110,3110,3110,3110,0
|
|
20240105,155900,400308385,3110,3110,3110,3110,0
|
|
20240105,155800,400308385,3110,3110,3110,3110,0
|
|
20240105,155700,400308385,3110,3110,3110,3110,0
|
|
20240105,155600,400308385,3110,3110,3110,3110,0
|
|
20240105,155500,400308385,3110,3110,3110,3110,0
|
|
20240105,155400,400308385,3110,3110,3110,3110,0
|
|
20240105,155300,400308385,3110,3110,3110,3110,0
|
|
20240105,155200,400308385,3110,3110,3110,3110,0
|
|
20240105,155100,400308385,3110,3110,3110,3110,0
|
|
20240105,155000,400308385,3110,3110,3110,3110,0
|
|
20240105,154900,400308385,3110,3110,3110,3110,4196
|
|
20240105,154800,400308385,3110,3110,3110,3110,0
|
|
20240105,154700,400308385,3110,3110,3110,3110,0
|
|
20240105,154600,400308385,3110,3110,3110,3110,0
|
|
20240105,154500,400308385,3110,3110,3110,3110,0
|
|
20240105,154400,400308385,3110,3110,3110,3110,0
|
|
20240105,154300,400308385,3110,3110,3110,3110,0
|
|
20240105,154200,400308385,3110,3110,3110,3110,0
|
|
20240105,154100,400308385,3110,3110,3110,3110,0
|
|
20240105,154000,400308385,3110,3110,3110,3110,0
|
|
20240105,153900,400308385,3110,3110,3110,3110,0
|
|
20240105,153800,400308385,3110,3110,3110,3110,0
|
|
20240105,153700,400308385,3110,3110,3110,3110,0
|
|
20240105,153600,400308385,3110,3110,3110,3110,0
|
|
20240105,153500,400308385,3110,3110,3110,3110,0
|
|
20240105,153400,400308385,3110,3110,3110,3110,0
|
|
20240105,153300,400308385,3110,3110,3110,3110,0
|
|
20240105,153200,400308385,3110,3110,3110,3110,0
|
|
20240105,153100,400308385,3110,3110,3110,3110,0
|
|
20240105,153000,400308385,3110,3110,3110,3110,4196
|
|
20240105,152900,387258825,3085,3085,3085,3085,0
|
|
20240105,152800,387258825,3085,3085,3085,3085,0
|
|
20240105,152700,387258825,3085,3085,3085,3085,0
|
|
20240105,152600,387258825,3085,3085,3085,3085,0
|
|
20240105,152500,387258825,3085,3085,3085,3085,0
|
|
20240105,152400,387258825,3085,3085,3085,3085,0
|
|
20240105,152300,387258825,3085,3085,3085,3085,0
|
|
20240105,152200,387258825,3085,3085,3085,3085,0
|
|
20240105,152100,387258825,3085,3085,3085,3085,0
|
|
20240105,152000,387258825,3085,3085,3085,3085,0
|
|
20240105,151900,387258825,3085,3080,3085,3080,46
|
|
20240105,151800,387117140,3080,3080,3085,3080,127
|
|
20240105,151700,386725720,3080,3080,3080,3080,142
|
|
20240105,151600,386288360,3085,3085,3085,3080,669
|
|
20240105,151500,384224780,3085,3085,3095,3085,420
|
|
20240105,151400,382929070,3085,3095,3095,3085,171
|
|
20240105,151300,382400585,3095,3085,3095,3085,1073
|
|
20240105,151200,379081375,3085,3085,3085,3085,477
|
|
20240105,151100,377609830,3085,3085,3090,3085,449
|
|
20240105,151000,376223615,3085,3095,3095,3085,80
|
|
20240105,150900,375976785,3095,3080,3095,3080,1351
|
|
20240105,150800,371813885,3080,3080,3090,3080,251
|
|
20240105,150700,371039865,3080,3090,3090,3080,58
|
|
20240105,150600,370861215,3080,3080,3080,3080,219
|
|
20240105,150500,370186695,3080,3080,3090,3080,102
|
|
20240105,150400,369872520,3080,3080,3090,3080,277
|
|
20240105,150300,369018360,3080,3090,3090,3080,161
|
|
20240105,150200,368522280,3080,3075,3090,3075,125
|
|
20240105,150100,368137300,3075,3080,3080,3075,689
|
|
20240105,150000,366016555,3080,3080,3080,3075,90
|
|
20240105,145900,365739755,3075,3080,3080,3075,1045
|
|
20240105,145800,362521435,3080,3080,3080,3080,1764
|
|
20240105,145700,357088315,3080,3080,3080,3075,1765
|
|
20240105,145600,351655460,3080,3080,3080,3080,1668
|
|
20240105,145500,346518020,3080,3080,3085,3080,728
|
|
20240105,145400,344275085,3085,3085,3085,3080,355
|
|
20240105,145300,343181675,3080,3080,3085,3080,2326
|
|
20240105,145200,336016070,3080,3080,3085,3080,794
|
|
20240105,145100,333570545,3080,3085,3085,3080,561
|
|
20240105,145000,331840145,3080,3080,3085,3080,1223
|
|
20240105,144900,328072950,3080,3085,3085,3080,1886
|
|
20240105,144800,322261645,3080,3080,3085,3080,1259
|
|
20240105,144700,318383745,3085,3080,3085,3080,252
|
|
20240105,144600,317607510,3085,3080,3085,3080,2330
|
|
20240105,144500,310431070,3080,3085,3090,3080,1635
|
|
20240105,144400,305387350,3090,3085,3090,3085,1171
|
|
20240105,144300,301774760,3085,3085,3090,3085,2734
|
|
20240105,144200,293337560,3090,3090,3090,3090,1251
|
|
20240105,144100,289471970,3085,3085,3090,3085,1740
|
|
20240105,144000,284099025,3090,3090,3090,3090,12
|
|
20240105,143900,284061945,3090,3090,3090,3090,1124
|
|
20240105,143800,280588785,3090,3090,3100,3090,1923
|
|
20240105,143700,274646585,3105,3105,3105,3105,0
|
|
20240105,143600,274646585,3105,3105,3105,3105,0
|
|
20240105,143500,274646585,3105,3090,3105,3085,1456
|
|
20240105,143400,270150255,3090,3095,3095,3090,1921
|
|
20240105,143300,264214340,3095,3095,3095,3090,608
|
|
20240105,143200,262334995,3095,3095,3095,3090,564
|
|
20240105,143100,260592140,3095,3100,3100,3095,2154
|
|
20240105,143000,253921380,3100,3100,3100,3095,1328
|
|
20240105,142900,249807305,3100,3105,3105,3100,9849
|
|
20240105,142800,219255940,3110,3125,3125,3110,1969
|
|
20240105,142700,213132320,3110,3110,3125,3110,1638
|
|
20240105,142600,208038125,3110,3110,3110,3110,545
|
|
20240105,142500,206343175,3125,3125,3125,3125,1
|
|
20240105,142400,206340050,3110,3110,3110,3110,545
|
|
20240105,142300,204645100,3130,3130,3130,3130,0
|
|
20240105,142200,204645100,3130,3120,3130,3110,1612
|
|
20240105,142100,199627005,3130,3130,3130,3130,27
|
|
20240105,142000,199542495,3130,3120,3130,3120,20
|
|
20240105,141900,199479995,3130,3130,3130,3130,0
|
|
20240105,141800,199479995,3130,3130,3130,3130,1
|
|
20240105,141700,199476865,3125,3130,3130,3125,206
|
|
20240105,141600,198832955,3140,3140,3140,3140,398
|
|
20240105,141500,197583235,3140,3130,3140,3125,3
|
|
20240105,141400,197573840,3130,3140,3140,3130,1278
|
|
20240105,141300,193568170,3140,3130,3140,3130,3494
|
|
20240105,141200,182608640,3130,3120,3130,3120,1598
|
|
20240105,141100,177611285,3120,3120,3120,3120,1
|
|
20240105,141000,177608165,3120,3120,3120,3120,0
|
|
20240105,140900,177608165,3120,3120,3120,3120,1
|
|
20240105,140800,177605045,3120,3120,3120,3120,0
|
|
20240105,140700,177605045,3120,3120,3120,3120,1
|
|
20240105,140600,177601925,3120,3120,3120,3120,0
|
|
20240105,140500,177601925,3120,3120,3120,3120,0
|
|
20240105,140400,177601925,3120,3120,3120,3120,0
|
|
20240105,140300,177601925,3120,3120,3120,3120,0
|
|
20240105,140200,177601925,3120,3120,3120,3120,1001
|
|
20240105,140100,174478805,3120,3120,3120,3120,33
|
|
20240105,140000,174375845,3120,3120,3120,3120,0
|
|
20240105,135900,174375845,3120,3120,3120,3120,0
|
|
20240105,135800,174375845,3120,3120,3120,3120,0
|
|
20240105,135700,174375845,3120,3120,3120,3120,0
|
|
20240105,135600,174375845,3120,3120,3120,3120,0
|
|
20240105,135500,174375845,3120,3120,3120,3120,4
|
|
20240105,135400,174363365,3120,3120,3120,3120,3
|
|
20240105,135300,174354005,3120,3120,3120,3120,0
|
|
20240105,135200,174354005,3120,3120,3120,3120,4
|
|
20240105,135100,174341525,3120,3120,3120,3120,0
|
|
20240105,135000,174341525,3120,3120,3120,3120,8
|
|
20240105,134900,174316565,3115,3115,3115,3115,1
|
|
20240105,134800,174313450,3120,3120,3120,3120,80
|
|
20240105,134700,174063850,3120,3120,3120,3110,218
|
|
20240105,134600,173383850,3120,3120,3120,3120,4
|
|
20240105,134500,173371370,3110,3110,3110,3110,0
|
|
20240105,134400,173371370,3110,3110,3110,3110,0
|
|
20240105,134300,173371370,3110,3110,3110,3110,0
|
|
20240105,134200,173371370,3110,3110,3110,3110,0
|
|
20240105,134100,173371370,3110,3110,3110,3110,9
|
|
20240105,134000,173343380,3115,3110,3115,3110,1001
|
|
20240105,133900,170230265,3110,3115,3115,3110,1043
|
|
20240105,133800,166981365,3115,3115,3125,3115,18
|
|
20240105,133700,166925285,3115,3115,3115,3115,0
|
|
20240105,133600,166925285,3115,3125,3125,3115,10
|
|
20240105,133500,166894125,3110,3110,3110,3110,7
|
|
20240105,133400,166872355,3110,3110,3110,3110,10
|
|
20240105,133300,166841255,3110,3110,3110,3110,9
|
|
20240105,133200,166813265,3110,3110,3110,3110,7
|
|
20240105,133100,166791495,3110,3110,3110,3110,10
|
|
20240105,133000,166760395,3110,3125,3125,3110,12
|
|
20240105,132900,166723030,3110,3125,3125,3110,8
|
|
20240105,132800,166698135,3125,3110,3125,3110,11
|
|
20240105,132700,166663910,3110,3110,3110,3110,9
|
|
20240105,132600,166635920,3110,3110,3110,3110,7
|
|
20240105,132500,166614150,3110,3110,3110,3110,10
|
|
20240105,132400,166583050,3110,3110,3110,3110,0
|
|
20240105,132300,166583050,3110,3115,3115,3110,16
|
|
20240105,132200,166533255,3115,3110,3115,3110,135
|
|
20240105,132100,166112815,3110,3110,3110,3110,0
|
|
20240105,132000,166112815,3110,3125,3125,3110,10
|
|
20240105,131900,166081700,3110,3110,3110,3110,7
|
|
20240105,131800,166059930,3110,3115,3115,3110,1076
|
|
20240105,131700,162708215,3115,3115,3115,3115,9
|
|
20240105,131600,162680180,3115,3115,3115,3115,776
|
|
20240105,131500,160262940,3115,3115,3115,3115,10
|
|
20240105,131400,160231790,3115,3115,3115,3115,9
|
|
20240105,131300,160203755,3130,3115,3130,3115,10
|
|
20240105,131200,160172560,3115,3115,3115,3115,10
|
|
20240105,131100,160141410,3115,3115,3115,3115,8
|
|
20240105,131000,160116490,3125,3125,3125,3125,2
|
|
20240105,130900,160110240,3125,3125,3125,3125,5
|
|
20240105,130800,160094615,3125,3125,3125,3125,0
|
|
20240105,130700,160094615,3125,3125,3125,3125,1
|
|
20240105,130600,160091490,3125,3125,3125,3125,657
|
|
20240105,130500,158038365,3125,3125,3125,3125,0
|
|
20240105,130400,158038365,3125,3125,3125,3125,1
|
|
20240105,130300,158035240,3120,3120,3120,3120,236
|
|
20240105,130200,157298920,3125,3125,3125,3125,0
|
|
20240105,130100,157298920,3125,3125,3125,3125,3
|
|
20240105,130000,157289545,3125,3125,3125,3125,0
|
|
20240105,125900,157289545,3125,3125,3125,3125,0
|
|
20240105,125800,157289545,3125,3125,3125,3125,0
|
|
20240105,125700,157289545,3125,3125,3125,3125,10
|
|
20240105,125600,157258295,3125,3125,3125,3125,0
|
|
20240105,125500,157258295,3125,3125,3125,3125,0
|
|
20240105,125400,157258295,3125,3125,3125,3125,11
|
|
20240105,125300,157223920,3125,3125,3125,3125,15
|
|
20240105,125200,157177045,3125,3125,3125,3125,2
|
|
20240105,125100,157170795,3125,3125,3125,3125,0
|
|
20240105,125000,157170795,3125,3125,3125,3125,0
|
|
20240105,124900,157170795,3125,3125,3125,3125,10
|
|
20240105,124800,157139545,3125,3125,3125,3125,4
|
|
20240105,124700,157127045,3120,3120,3120,3120,0
|
|
20240105,124600,157127045,3120,3120,3120,3120,0
|
|
20240105,124500,157127045,3120,3120,3120,3120,0
|
|
20240105,124400,157127045,3120,3120,3120,3120,1000
|
|
20240105,124300,154007045,3125,3125,3125,3125,0
|
|
20240105,124200,154007045,3125,3125,3125,3125,0
|
|
20240105,124100,154007045,3125,3125,3125,3125,10
|
|
20240105,124000,153975795,3125,3125,3125,3125,0
|
|
20240105,123900,153975795,3125,3125,3125,3125,1
|
|
20240105,123800,153972670,3125,3125,3125,3125,2
|
|
20240105,123700,153966420,3125,3125,3125,3125,60
|
|
20240105,123600,153778920,3125,3125,3125,3125,0
|
|
20240105,123500,153778920,3125,3125,3125,3125,11
|
|
20240105,123400,153744545,3120,3120,3120,3120,46
|
|
20240105,123300,153601025,3120,3120,3120,3120,0
|
|
20240105,123200,153601025,3120,3120,3120,3120,0
|
|
20240105,123100,153601025,3120,3120,3120,3120,0
|
|
20240105,123000,153601025,3120,3120,3120,3120,0
|
|
20240105,122900,153601025,3120,3120,3120,3120,14
|
|
20240105,122800,153557345,3120,3120,3120,3120,1
|
|
20240105,122700,153554225,3120,3120,3120,3120,2
|
|
20240105,122600,153547985,3120,3120,3120,3120,1
|
|
20240105,122500,153544865,3120,3120,3120,3120,0
|
|
20240105,122400,153544865,3120,3120,3120,3120,0
|
|
20240105,122300,153544865,3120,3120,3120,3120,0
|
|
20240105,122200,153544865,3120,3120,3120,3120,1
|
|
20240105,122100,153541745,3110,3115,3115,3110,47
|
|
20240105,122000,153395555,3110,3110,3110,3110,0
|
|
20240105,121900,153395555,3110,3110,3110,3110,0
|
|
20240105,121800,153395555,3110,3115,3115,3110,1359
|
|
20240105,121700,149163555,3120,3120,3120,3120,0
|
|
20240105,121600,149163555,3120,3125,3125,3120,692
|
|
20240105,121500,147001520,3120,3120,3120,3120,0
|
|
20240105,121400,147001520,3120,3120,3120,3120,0
|
|
20240105,121300,147001520,3120,3125,3125,3120,485
|
|
20240105,121200,145488315,3125,3125,3125,3125,1
|
|
20240105,121100,145485190,3125,3125,3125,3125,102
|
|
20240105,121000,145166440,3125,3125,3125,3125,500
|
|
20240105,120900,143603940,3125,3125,3125,3125,500
|
|
20240105,120800,142041440,3125,3130,3130,3125,619
|
|
20240105,120700,140107045,3130,3130,3130,3130,0
|
|
20240105,120600,140107045,3130,3130,3130,3130,1
|
|
20240105,120500,140103915,3125,3125,3125,3125,170
|
|
20240105,120400,139572665,3125,3125,3125,3125,0
|
|
20240105,120300,139572665,3125,3125,3125,3125,0
|
|
20240105,120200,139572665,3125,3130,3130,3125,518
|
|
20240105,120100,137953895,3130,3130,3130,3130,0
|
|
20240105,120000,137953895,3130,3130,3130,3130,3
|
|
20240105,115900,137944505,3130,3130,3130,3130,0
|
|
20240105,115800,137944505,3130,3130,3130,3130,2
|
|
20240105,115700,137938245,3130,3130,3130,3130,0
|
|
20240105,115600,137938245,3130,3130,3130,3130,3
|
|
20240105,115500,137928855,3130,3130,3130,3130,100
|
|
20240105,115400,137615855,3130,3130,3130,3130,3
|
|
20240105,115300,137606465,3130,3130,3130,3130,0
|
|
20240105,115200,137606465,3130,3130,3130,3130,2
|
|
20240105,115100,137600205,3130,3130,3130,3130,0
|
|
20240105,115000,137600205,3130,3130,3130,3130,3
|
|
20240105,114900,137590815,3130,3130,3130,3130,3
|
|
20240105,114800,137581425,3130,3130,3130,3130,0
|
|
20240105,114700,137581425,3130,3130,3130,3130,2
|
|
20240105,114600,137575165,3130,3125,3130,3125,3
|
|
20240105,114500,137565785,3130,3130,3130,3130,3
|
|
20240105,114400,137556395,3130,3130,3130,3130,34
|
|
20240105,114300,137449975,3130,3130,3130,3130,13
|
|
20240105,114200,137409285,3130,3130,3130,3130,0
|
|
20240105,114100,137409285,3130,3130,3130,3130,6
|
|
20240105,114000,137390505,3130,3130,3130,3130,1
|
|
20240105,113900,137387375,3120,3120,3120,3120,0
|
|
20240105,113800,137387375,3120,3130,3130,3120,649
|
|
20240105,113700,135360685,3125,3125,3125,3125,0
|
|
20240105,113600,135360685,3125,3125,3125,3125,2676
|
|
20240105,113500,126998185,3125,3125,3125,3125,320
|
|
20240105,113400,125998185,3125,3125,3125,3125,2
|
|
20240105,113300,125991935,3125,3125,3125,3125,0
|
|
20240105,113200,125991935,3125,3125,3125,3125,3
|
|
20240105,113100,125982560,3125,3125,3125,3125,0
|
|
20240105,113000,125982560,3125,3125,3125,3125,3
|
|
20240105,112900,125973185,3115,3115,3115,3115,0
|
|
20240105,112800,125973185,3115,3125,3125,3115,34
|
|
20240105,112700,125867235,3125,3125,3125,3125,3
|
|
20240105,112600,125857860,3125,3125,3125,3125,0
|
|
20240105,112500,125857860,3125,3125,3125,3125,2
|
|
20240105,112400,125851610,3125,3125,3125,3125,1
|
|
20240105,112300,125848485,3125,3125,3125,3125,2
|
|
20240105,112200,125842235,3120,3120,3120,3120,1170
|
|
20240105,112100,122191835,3125,3125,3125,3125,3
|
|
20240105,112000,122182460,3120,3120,3120,3120,500
|
|
20240105,111900,120622460,3120,3120,3120,3120,0
|
|
20240105,111800,120622460,3120,3120,3120,3120,1717
|
|
20240105,111700,115265420,3115,3115,3115,3115,100
|
|
20240105,111600,114953920,3115,3120,3120,3115,153
|
|
20240105,111500,114477310,3120,3120,3120,3120,1
|
|
20240105,111400,114474190,3120,3120,3120,3120,369
|
|
20240105,111300,113322910,3115,3115,3115,3115,0
|
|
20240105,111200,113322910,3115,3115,3120,3115,104
|
|
20240105,111100,112998940,3115,3110,3115,3110,4150
|
|
20240105,111000,100091690,3115,3115,3115,3115,4
|
|
20240105,110900,100079230,3115,3115,3115,3115,2
|
|
20240105,110800,100073000,3110,3110,3110,3110,0
|
|
20240105,110700,100073000,3110,3115,3115,3110,645
|
|
20240105,110600,98067040,3115,3115,3115,3115,10
|
|
20240105,110500,98035890,3115,3110,3115,3110,412
|
|
20240105,110400,96754505,3115,3110,3115,3110,451
|
|
20240105,110300,95351890,3115,3115,3115,3115,2
|
|
20240105,110200,95345660,3115,3115,3115,3115,0
|
|
20240105,110100,95345660,3115,3115,3115,3115,4
|
|
20240105,110000,95333200,3115,3115,3115,3115,3
|
|
20240105,105900,95323855,3115,3115,3115,3115,3
|
|
20240105,105800,95314510,3120,3115,3120,3115,169
|
|
20240105,105700,94788045,3115,3115,3115,3115,2151
|
|
20240105,105600,88087680,3120,3120,3120,3120,53
|
|
20240105,105500,87922320,3120,3120,3120,3120,0
|
|
20240105,105400,87922320,3120,3125,3125,3120,22
|
|
20240105,105300,87853665,3120,3120,3120,3120,0
|
|
20240105,105200,87853665,3120,3120,3120,3120,92
|
|
20240105,105100,87566625,3125,3125,3125,3125,0
|
|
20240105,105000,87566625,3125,3125,3125,3125,2
|
|
20240105,104900,87560375,3125,3125,3125,3125,3
|
|
20240105,104800,87551000,3125,3125,3125,3125,2
|
|
20240105,104700,87544750,3125,3125,3125,3125,3
|
|
20240105,104600,87535375,3125,3125,3125,3125,2
|
|
20240105,104500,87529125,3125,3120,3125,3120,14
|
|
20240105,104400,87485435,3120,3120,3120,3120,33
|
|
20240105,104300,87382475,3120,3120,3120,3120,57
|
|
20240105,104200,87204635,3125,3125,3125,3125,1
|
|
20240105,104100,87201510,3125,3125,3125,3125,2
|
|
20240105,104000,87195260,3125,3125,3125,3125,2
|
|
20240105,103900,87189010,3125,3125,3125,3125,0
|
|
20240105,103800,87189010,3125,3125,3125,3125,11
|
|
20240105,103700,87154635,3120,3120,3120,3120,2
|
|
20240105,103600,87148395,3125,3125,3125,3125,2
|
|
20240105,103500,87142145,3120,3120,3120,3120,2398
|
|
20240105,103400,79660385,3125,3125,3125,3125,2
|
|
20240105,103300,79654135,3125,3125,3125,3125,1
|
|
20240105,103200,79651010,3125,3125,3125,3125,26
|
|
20240105,103100,79569760,3125,3125,3125,3125,412
|
|
20240105,103000,78282260,3125,3125,3125,3125,0
|
|
20240105,102900,78282260,3125,3125,3125,3125,322
|
|
20240105,102800,77276010,3120,3120,3120,3120,50
|
|
20240105,102700,77120010,3125,3120,3125,3120,237
|
|
20240105,102600,76380525,3120,3120,3120,3120,6
|
|
20240105,102500,76361805,3120,3115,3120,3115,51
|
|
20240105,102400,76202925,3120,3120,3120,3120,2
|
|
20240105,102300,76196685,3120,3120,3120,3120,22
|
|
20240105,102200,76128045,3120,3120,3120,3120,7
|
|
20240105,102100,76106205,3120,3120,3120,3120,102
|
|
20240105,102000,75787965,3120,3120,3120,3120,3
|
|
20240105,101900,75778605,3120,3120,3120,3120,200
|
|
20240105,101800,75154605,3120,3115,3120,3115,114
|
|
20240105,101700,74798935,3115,3115,3115,3115,198
|
|
20240105,101600,74182165,3115,3115,3115,3115,12
|
|
20240105,101500,74144785,3115,3110,3115,3110,39
|
|
20240105,101400,74023470,3110,3110,3110,3110,9847
|
|
20240105,101300,43399300,3110,3110,3110,3110,0
|
|
20240105,101200,43399300,3110,3110,3110,3110,77
|
|
20240105,101100,43159830,3110,3110,3110,3110,257
|
|
20240105,101000,42360560,3110,3110,3110,3110,1325
|
|
20240105,100900,38239810,3110,3110,3110,3110,3
|
|
20240105,100800,38230480,3110,3110,3110,3110,1
|
|
20240105,100700,38227370,3110,3110,3110,3110,7
|
|
20240105,100600,38205600,3105,3110,3110,3105,225
|
|
20240105,100500,37506970,3110,3110,3110,3110,6
|
|
20240105,100400,37488310,3110,3110,3110,3110,11
|
|
20240105,100300,37454100,3110,3110,3110,3110,63
|
|
20240105,100200,37258170,3110,3110,3110,3110,0
|
|
20240105,100100,37258170,3110,3110,3110,3110,9
|
|
20240105,100000,37230180,3110,3110,3110,3110,2
|
|
20240105,095900,37223960,3110,3110,3110,3110,0
|
|
20240105,095800,37223960,3110,3110,3110,3110,101
|
|
20240105,095700,36909850,3110,3110,3110,3110,2
|
|
20240105,095600,36903630,3110,3105,3110,3105,5205
|
|
20240105,095500,20742100,3110,3110,3110,3110,171
|
|
20240105,095400,20210290,3110,3110,3110,3110,2
|
|
20240105,095300,20204070,3110,3110,3110,3110,0
|
|
20240105,095200,20204070,3110,3110,3110,3110,3
|
|
20240105,095100,20194740,3110,3110,3110,3110,2
|
|
20240105,095000,20188520,3105,3105,3105,3105,0
|
|
20240105,094900,20188520,3105,3110,3110,3105,13
|
|
20240105,094800,20148095,3110,3110,3110,3110,2
|
|
20240105,094700,20141875,3110,3110,3110,3110,153
|
|
20240105,094600,19666045,3105,3105,3105,3100,1659
|
|
20240105,094500,14522860,3110,3110,3110,3110,2
|
|
20240105,094400,14516640,3110,3110,3110,3110,26
|
|
20240105,094300,14435780,3100,3105,3105,3100,245
|
|
20240105,094200,13675600,3110,3110,3110,3110,8
|
|
20240105,094100,13650720,3110,3110,3110,3110,24
|
|
20240105,094000,13576080,3110,3110,3110,3110,2
|
|
20240105,093900,13569860,3110,3110,3110,3110,10
|
|
20240105,093800,13538760,3110,3110,3110,3110,2
|
|
20240105,093700,13532540,3110,3110,3110,3110,2
|
|
20240105,093600,13526320,3110,3110,3110,3110,8
|
|
20240105,093500,13501440,3110,3110,3110,3110,8
|
|
20240105,093400,13476560,3110,3110,3110,3110,3
|
|
20240105,093300,13467230,3110,3110,3110,3110,74
|
|
20240105,093200,13237090,3110,3110,3110,3110,20
|
|
20240105,093100,13174890,3110,3110,3110,3110,78
|
|
20240105,093000,12932310,3110,3105,3110,3100,57
|
|
20240105,092900,12755400,3110,3110,3110,3110,2
|
|
20240105,092800,12749180,3110,3110,3110,3110,57
|
|
20240105,092700,12571910,3110,3110,3110,3110,19
|
|
20240105,092600,12512820,3110,3110,3110,3110,7
|
|
20240105,092500,12491050,3105,3105,3105,3105,852
|
|
20240105,092400,9845590,3105,3105,3105,3105,0
|
|
20240105,092300,9845590,3105,3105,3105,3105,32
|
|
20240105,092200,9746230,3105,3105,3105,3105,3
|
|
20240105,092100,9736915,3105,3105,3105,3105,17
|
|
20240105,092000,9684130,3105,3105,3105,3105,19
|
|
20240105,091900,9625135,3105,3105,3105,3105,10
|
|
20240105,091800,9594085,3105,3110,3110,3105,128
|
|
20240105,091700,9196070,3110,3110,3110,3110,323
|
|
20240105,091600,8191540,3110,3110,3110,3110,7
|
|
20240105,091500,8169770,3110,3110,3110,3110,5
|
|
20240105,091400,8154220,3110,3110,3110,3105,183
|
|
20240105,091300,7585450,3110,3110,3110,3110,7
|
|
20240105,091200,7563680,3110,3110,3110,3105,18
|
|
20240105,091100,7507745,3110,3110,3110,3110,2
|
|
20240105,091000,7501525,3110,3110,3110,3110,13
|
|
20240105,090900,7461095,3105,3105,3105,3105,8
|
|
20240105,090800,7436255,3105,3105,3105,3105,7
|
|
20240105,090700,7414520,3105,3100,3105,3100,8
|
|
20240105,090600,7389685,3105,3110,3110,3105,222
|
|
20240105,090500,6700155,3110,3110,3110,3110,3
|
|
20240105,090400,6690825,3105,3110,3110,3105,2
|
|
20240105,090300,6684610,3105,3105,3110,3105,1444
|
|
20240105,090200,2200945,3100,3100,3100,3100,100
|
|
20240105,090100,1890945,3105,3105,3105,3105,10
|
|
20240105,090000,1859895,3105,3105,3105,3105,599
|