698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,203500,325564510,4300,4300,4300,4300,728
|
|
20240103,203400,325564510,4300,4300,4300,4300,0
|
|
20240103,203300,325564510,4300,4300,4300,4300,0
|
|
20240103,203200,325564510,4300,4300,4300,4300,0
|
|
20240103,203100,325564510,4300,4300,4300,4300,0
|
|
20240103,203000,325564510,4300,4300,4300,4300,0
|
|
20240103,202900,325564510,4300,4300,4300,4300,0
|
|
20240103,202800,325564510,4300,4300,4300,4300,0
|
|
20240103,202700,325564510,4300,4300,4300,4300,0
|
|
20240103,202600,325564510,4300,4300,4300,4300,0
|
|
20240103,202500,325564510,4300,4300,4300,4300,0
|
|
20240103,202400,325564510,4300,4300,4300,4300,0
|
|
20240103,202300,325564510,4300,4300,4300,4300,0
|
|
20240103,202200,325564510,4300,4300,4300,4300,0
|
|
20240103,202100,325564510,4300,4300,4300,4300,0
|
|
20240103,202000,325564510,4300,4300,4300,4300,0
|
|
20240103,201900,325564510,4300,4300,4300,4300,0
|
|
20240103,201800,325564510,4300,4300,4300,4300,0
|
|
20240103,201700,325564510,4300,4300,4300,4300,0
|
|
20240103,201600,325564510,4300,4300,4300,4300,0
|
|
20240103,201500,325564510,4300,4300,4300,4300,0
|
|
20240103,201400,325564510,4300,4300,4300,4300,0
|
|
20240103,201300,325564510,4300,4300,4300,4300,0
|
|
20240103,201200,325564510,4300,4300,4300,4300,0
|
|
20240103,201100,325564510,4300,4300,4300,4300,0
|
|
20240103,201000,325564510,4300,4300,4300,4300,0
|
|
20240103,200900,325564510,4300,4300,4300,4300,0
|
|
20240103,200800,325564510,4300,4300,4300,4300,0
|
|
20240103,200700,325564510,4300,4300,4300,4300,0
|
|
20240103,200600,325564510,4300,4300,4300,4300,0
|
|
20240103,200500,325564510,4300,4300,4300,4300,728
|
|
20240103,200400,325564510,4300,4300,4300,4300,0
|
|
20240103,200300,325564510,4300,4300,4300,4300,0
|
|
20240103,200200,325564510,4300,4300,4300,4300,0
|
|
20240103,200100,325564510,4300,4300,4300,4300,0
|
|
20240103,200000,325564510,4300,4300,4300,4300,0
|
|
20240103,195900,325564510,4300,4300,4300,4300,0
|
|
20240103,195800,325564510,4300,4300,4300,4300,0
|
|
20240103,195700,325564510,4300,4300,4300,4300,0
|
|
20240103,195600,325564510,4300,4300,4300,4300,0
|
|
20240103,195500,325564510,4300,4300,4300,4300,0
|
|
20240103,195400,325564510,4300,4300,4300,4300,0
|
|
20240103,195300,325564510,4300,4300,4300,4300,0
|
|
20240103,195200,325564510,4300,4300,4300,4300,0
|
|
20240103,195100,325564510,4300,4300,4300,4300,0
|
|
20240103,195000,325564510,4300,4300,4300,4300,0
|
|
20240103,194900,325564510,4300,4300,4300,4300,0
|
|
20240103,194800,325564510,4300,4300,4300,4300,0
|
|
20240103,194700,325564510,4300,4300,4300,4300,0
|
|
20240103,194600,325564510,4300,4300,4300,4300,0
|
|
20240103,194500,325564510,4300,4300,4300,4300,0
|
|
20240103,194400,325564510,4300,4300,4300,4300,0
|
|
20240103,194300,325564510,4300,4300,4300,4300,0
|
|
20240103,194200,325564510,4300,4300,4300,4300,0
|
|
20240103,194100,325564510,4300,4300,4300,4300,0
|
|
20240103,194000,325564510,4300,4300,4300,4300,0
|
|
20240103,193900,325564510,4300,4300,4300,4300,0
|
|
20240103,193800,325564510,4300,4300,4300,4300,0
|
|
20240103,193700,325564510,4300,4300,4300,4300,0
|
|
20240103,193600,325564510,4300,4300,4300,4300,0
|
|
20240103,193500,325564510,4300,4300,4300,4300,728
|
|
20240103,193400,325564510,4300,4300,4300,4300,0
|
|
20240103,193300,325564510,4300,4300,4300,4300,0
|
|
20240103,193200,325564510,4300,4300,4300,4300,0
|
|
20240103,193100,325564510,4300,4300,4300,4300,0
|
|
20240103,193000,325564510,4300,4300,4300,4300,0
|
|
20240103,192900,325564510,4300,4300,4300,4300,0
|
|
20240103,192800,325564510,4300,4300,4300,4300,0
|
|
20240103,192700,325564510,4300,4300,4300,4300,0
|
|
20240103,192600,325564510,4300,4300,4300,4300,0
|
|
20240103,192500,325564510,4300,4300,4300,4300,0
|
|
20240103,192400,325564510,4300,4300,4300,4300,0
|
|
20240103,192300,325564510,4300,4300,4300,4300,0
|
|
20240103,192200,325564510,4300,4300,4300,4300,0
|
|
20240103,192100,325564510,4300,4300,4300,4300,0
|
|
20240103,192000,325564510,4300,4300,4300,4300,0
|
|
20240103,191900,325564510,4300,4300,4300,4300,0
|
|
20240103,191800,325564510,4300,4300,4300,4300,0
|
|
20240103,191700,325564510,4300,4300,4300,4300,0
|
|
20240103,191600,325564510,4300,4300,4300,4300,0
|
|
20240103,191500,325564510,4300,4300,4300,4300,0
|
|
20240103,191400,325564510,4300,4300,4300,4300,0
|
|
20240103,191300,325564510,4300,4300,4300,4300,0
|
|
20240103,191200,325564510,4300,4300,4300,4300,0
|
|
20240103,191100,325564510,4300,4300,4300,4300,0
|
|
20240103,191000,325564510,4300,4300,4300,4300,0
|
|
20240103,190900,325564510,4300,4300,4300,4300,0
|
|
20240103,190800,325564510,4300,4300,4300,4300,0
|
|
20240103,190700,325564510,4300,4300,4300,4300,0
|
|
20240103,190600,325564510,4300,4300,4300,4300,0
|
|
20240103,190500,325564510,4300,4300,4300,4300,728
|
|
20240103,190400,325564510,4300,4300,4300,4300,0
|
|
20240103,190300,325564510,4300,4300,4300,4300,0
|
|
20240103,190200,325564510,4300,4300,4300,4300,0
|
|
20240103,190100,325564510,4300,4300,4300,4300,0
|
|
20240103,190000,325564510,4300,4300,4300,4300,0
|
|
20240103,185900,325564510,4300,4300,4300,4300,0
|
|
20240103,185800,325564510,4300,4300,4300,4300,0
|
|
20240103,185700,325564510,4300,4300,4300,4300,0
|
|
20240103,185600,325564510,4300,4300,4300,4300,0
|
|
20240103,185500,325564510,4300,4300,4300,4300,0
|
|
20240103,185400,325564510,4300,4300,4300,4300,0
|
|
20240103,185300,325564510,4300,4300,4300,4300,0
|
|
20240103,185200,325564510,4300,4300,4300,4300,0
|
|
20240103,185100,325564510,4300,4300,4300,4300,0
|
|
20240103,185000,325564510,4300,4300,4300,4300,0
|
|
20240103,184900,325564510,4300,4300,4300,4300,0
|
|
20240103,184800,325564510,4300,4300,4300,4300,0
|
|
20240103,184700,325564510,4300,4300,4300,4300,0
|
|
20240103,184600,325564510,4300,4300,4300,4300,0
|
|
20240103,184500,325564510,4300,4300,4300,4300,0
|
|
20240103,184400,325564510,4300,4300,4300,4300,0
|
|
20240103,184300,325564510,4300,4300,4300,4300,0
|
|
20240103,184200,325564510,4300,4300,4300,4300,0
|
|
20240103,184100,325564510,4300,4300,4300,4300,0
|
|
20240103,184000,325564510,4300,4300,4300,4300,0
|
|
20240103,183900,325564510,4300,4300,4300,4300,0
|
|
20240103,183800,325564510,4300,4300,4300,4300,0
|
|
20240103,183700,325564510,4300,4300,4300,4300,0
|
|
20240103,183600,325564510,4300,4300,4300,4300,0
|
|
20240103,183500,325564510,4300,4300,4300,4300,728
|
|
20240103,183400,325564510,4300,4300,4300,4300,0
|
|
20240103,183300,325564510,4300,4300,4300,4300,0
|
|
20240103,183200,325564510,4300,4300,4300,4300,0
|
|
20240103,183100,325564510,4300,4300,4300,4300,0
|
|
20240103,183000,325564510,4300,4300,4300,4300,0
|
|
20240103,182900,325564510,4300,4300,4300,4300,0
|
|
20240103,182800,325564510,4300,4300,4300,4300,0
|
|
20240103,182700,325564510,4300,4300,4300,4300,0
|
|
20240103,182600,325564510,4300,4300,4300,4300,0
|
|
20240103,182500,325564510,4300,4300,4300,4300,0
|
|
20240103,182400,325564510,4300,4300,4300,4300,0
|
|
20240103,182300,325564510,4300,4300,4300,4300,0
|
|
20240103,182200,325564510,4300,4300,4300,4300,0
|
|
20240103,182100,325564510,4300,4300,4300,4300,0
|
|
20240103,182000,325564510,4300,4300,4300,4300,0
|
|
20240103,181900,325564510,4300,4300,4300,4300,0
|
|
20240103,181800,325564510,4300,4300,4300,4300,0
|
|
20240103,181700,325564510,4300,4300,4300,4300,0
|
|
20240103,181600,325564510,4300,4300,4300,4300,0
|
|
20240103,181500,325564510,4300,4300,4300,4300,0
|
|
20240103,181400,325564510,4300,4300,4300,4300,0
|
|
20240103,181300,325564510,4300,4300,4300,4300,0
|
|
20240103,181200,325564510,4300,4300,4300,4300,0
|
|
20240103,181100,325564510,4300,4300,4300,4300,0
|
|
20240103,181000,325564510,4300,4300,4300,4300,0
|
|
20240103,180900,325564510,4300,4300,4300,4300,0
|
|
20240103,180800,325564510,4300,4300,4300,4300,0
|
|
20240103,180700,325564510,4300,4300,4300,4300,0
|
|
20240103,180600,325564510,4300,4300,4300,4300,0
|
|
20240103,180500,325564510,4300,4300,4300,4300,728
|
|
20240103,180400,325564510,4300,4300,4300,4300,0
|
|
20240103,180300,325564510,4300,4300,4300,4300,0
|
|
20240103,180200,325564510,4300,4300,4300,4300,0
|
|
20240103,180100,325564510,4300,4300,4300,4300,0
|
|
20240103,180000,325564510,4300,4300,4300,4300,0
|
|
20240103,175900,325564510,4300,4300,4300,4300,0
|
|
20240103,175800,325564510,4300,4300,4300,4300,0
|
|
20240103,175700,325564510,4300,4300,4300,4300,0
|
|
20240103,175600,325564510,4300,4300,4300,4300,0
|
|
20240103,175500,325564510,4300,4300,4300,4300,0
|
|
20240103,175400,325564510,4300,4300,4300,4300,0
|
|
20240103,175300,325564510,4300,4300,4300,4300,0
|
|
20240103,175200,325564510,4300,4300,4300,4300,0
|
|
20240103,175100,325564510,4300,4300,4300,4300,0
|
|
20240103,175000,325564510,4300,4300,4300,4300,0
|
|
20240103,174900,325564510,4300,4300,4300,4300,0
|
|
20240103,174800,325564510,4300,4300,4300,4300,0
|
|
20240103,174700,325564510,4300,4300,4300,4300,0
|
|
20240103,174600,325564510,4300,4300,4300,4300,0
|
|
20240103,174500,325564510,4300,4300,4300,4300,0
|
|
20240103,174400,325564510,4300,4300,4300,4300,0
|
|
20240103,174300,325564510,4300,4300,4300,4300,0
|
|
20240103,174200,325564510,4300,4300,4300,4300,0
|
|
20240103,174100,325564510,4300,4300,4300,4300,0
|
|
20240103,174000,325564510,4300,4300,4300,4300,0
|
|
20240103,173900,325564510,4300,4300,4300,4300,0
|
|
20240103,173800,325564510,4300,4300,4300,4300,0
|
|
20240103,173700,325564510,4300,4300,4300,4300,0
|
|
20240103,173600,325564510,4300,4300,4300,4300,0
|
|
20240103,173500,325564510,4300,4300,4300,4300,728
|
|
20240103,173400,325564510,4300,4300,4300,4300,0
|
|
20240103,173300,325564510,4300,4300,4300,4300,0
|
|
20240103,173200,325564510,4300,4300,4300,4300,0
|
|
20240103,173100,325564510,4300,4300,4300,4300,0
|
|
20240103,173000,325564510,4300,4300,4300,4300,0
|
|
20240103,172900,325564510,4300,4300,4300,4300,0
|
|
20240103,172800,325564510,4300,4300,4300,4300,0
|
|
20240103,172700,325564510,4300,4300,4300,4300,0
|
|
20240103,172600,325564510,4300,4300,4300,4300,0
|
|
20240103,172500,325564510,4300,4300,4300,4300,0
|
|
20240103,172400,325564510,4300,4300,4300,4300,0
|
|
20240103,172300,325564510,4300,4300,4300,4300,0
|
|
20240103,172200,325564510,4300,4300,4300,4300,0
|
|
20240103,172100,325564510,4300,4300,4300,4300,0
|
|
20240103,172000,325564510,4300,4300,4300,4300,0
|
|
20240103,171900,325564510,4300,4300,4300,4300,0
|
|
20240103,171800,325564510,4300,4300,4300,4300,0
|
|
20240103,171700,325564510,4300,4300,4300,4300,0
|
|
20240103,171600,325564510,4300,4300,4300,4300,0
|
|
20240103,171500,325564510,4300,4300,4300,4300,0
|
|
20240103,171400,325564510,4300,4300,4300,4300,0
|
|
20240103,171300,325564510,4300,4300,4300,4300,0
|
|
20240103,171200,325564510,4300,4300,4300,4300,0
|
|
20240103,171100,325564510,4300,4300,4300,4300,0
|
|
20240103,171000,325564510,4300,4300,4300,4300,0
|
|
20240103,170900,325564510,4300,4300,4300,4300,0
|
|
20240103,170800,325564510,4300,4300,4300,4300,0
|
|
20240103,170700,325564510,4300,4300,4300,4300,0
|
|
20240103,170600,325564510,4300,4300,4300,4300,0
|
|
20240103,170500,325564510,4300,4300,4300,4300,728
|
|
20240103,170400,325564510,4300,4300,4300,4300,0
|
|
20240103,170300,325564510,4300,4300,4300,4300,0
|
|
20240103,170200,325564510,4300,4300,4300,4300,0
|
|
20240103,170100,325564510,4300,4300,4300,4300,0
|
|
20240103,170000,325564510,4300,4300,4300,4300,0
|
|
20240103,165900,325564510,4300,4300,4300,4300,0
|
|
20240103,165800,325564510,4300,4300,4300,4300,0
|
|
20240103,165700,325564510,4300,4300,4300,4300,0
|
|
20240103,165600,325564510,4300,4300,4300,4300,0
|
|
20240103,165500,325564510,4300,4300,4300,4300,0
|
|
20240103,165400,325564510,4300,4300,4300,4300,0
|
|
20240103,165300,325564510,4300,4300,4300,4300,0
|
|
20240103,165200,325564510,4300,4300,4300,4300,0
|
|
20240103,165100,325564510,4300,4300,4300,4300,0
|
|
20240103,165000,325564510,4300,4300,4300,4300,0
|
|
20240103,164900,325564510,4300,4300,4300,4300,0
|
|
20240103,164800,325564510,4300,4300,4300,4300,0
|
|
20240103,164700,325564510,4300,4300,4300,4300,0
|
|
20240103,164600,325564510,4300,4300,4300,4300,0
|
|
20240103,164500,325564510,4300,4300,4300,4300,0
|
|
20240103,164400,325564510,4300,4300,4300,4300,0
|
|
20240103,164300,325564510,4300,4300,4300,4300,0
|
|
20240103,164200,325564510,4300,4300,4300,4300,0
|
|
20240103,164100,325564510,4300,4300,4300,4300,0
|
|
20240103,164000,325564510,4300,4300,4300,4300,0
|
|
20240103,163900,325564510,4300,4300,4300,4300,0
|
|
20240103,163800,325564510,4300,4300,4300,4300,0
|
|
20240103,163700,325564510,4300,4300,4300,4300,0
|
|
20240103,163600,325564510,4300,4300,4300,4300,0
|
|
20240103,163500,325564510,4300,4300,4300,4300,728
|
|
20240103,163400,325564510,4300,4300,4300,4300,0
|
|
20240103,163300,325564510,4300,4300,4300,4300,0
|
|
20240103,163200,325564510,4300,4300,4300,4300,0
|
|
20240103,163100,325564510,4300,4300,4300,4300,0
|
|
20240103,163000,325564510,4300,4300,4300,4300,0
|
|
20240103,162900,325564510,4300,4300,4300,4300,0
|
|
20240103,162800,325564510,4300,4300,4300,4300,0
|
|
20240103,162700,325564510,4300,4300,4300,4300,0
|
|
20240103,162600,325564510,4300,4300,4300,4300,0
|
|
20240103,162500,325564510,4300,4300,4300,4300,0
|
|
20240103,162400,325564510,4300,4300,4300,4300,0
|
|
20240103,162300,325564510,4300,4300,4300,4300,0
|
|
20240103,162200,325564510,4300,4300,4300,4300,0
|
|
20240103,162100,325564510,4300,4300,4300,4300,0
|
|
20240103,162000,325564510,4300,4300,4300,4300,0
|
|
20240103,161900,325564510,4300,4300,4300,4300,0
|
|
20240103,161800,325564510,4300,4300,4300,4300,0
|
|
20240103,161700,325564510,4300,4300,4300,4300,0
|
|
20240103,161600,325564510,4300,4300,4300,4300,0
|
|
20240103,161500,325564510,4300,4300,4300,4300,0
|
|
20240103,161400,325564510,4300,4300,4300,4300,0
|
|
20240103,161300,325564510,4300,4300,4300,4300,0
|
|
20240103,161200,325564510,4300,4300,4300,4300,0
|
|
20240103,161100,325564510,4300,4300,4300,4300,0
|
|
20240103,161000,325564510,4300,4300,4300,4300,0
|
|
20240103,160900,325564510,4300,4300,4300,4300,0
|
|
20240103,160800,325564510,4300,4300,4300,4300,0
|
|
20240103,160700,325564510,4300,4300,4300,4300,0
|
|
20240103,160600,325564510,4300,4300,4300,4300,0
|
|
20240103,160500,325564510,4300,4300,4300,4300,728
|
|
20240103,160400,325564510,4300,4300,4300,4300,0
|
|
20240103,160300,325564510,4300,4300,4300,4300,0
|
|
20240103,160200,325564510,4300,4300,4300,4300,0
|
|
20240103,160100,325564510,4300,4300,4300,4300,0
|
|
20240103,160000,325564510,4300,4300,4300,4300,0
|
|
20240103,155900,325564510,4300,4300,4300,4300,0
|
|
20240103,155800,325564510,4300,4300,4300,4300,0
|
|
20240103,155700,325564510,4300,4300,4300,4300,0
|
|
20240103,155600,325564510,4300,4300,4300,4300,0
|
|
20240103,155500,325564510,4300,4300,4300,4300,0
|
|
20240103,155400,325564510,4300,4300,4300,4300,0
|
|
20240103,155300,325564510,4300,4300,4300,4300,0
|
|
20240103,155200,325564510,4300,4300,4300,4300,0
|
|
20240103,155100,325564510,4300,4300,4300,4300,0
|
|
20240103,155000,325564510,4300,4300,4300,4300,0
|
|
20240103,154900,325564510,4300,4300,4300,4300,0
|
|
20240103,154800,325564510,4300,4300,4300,4300,0
|
|
20240103,154700,325564510,4300,4300,4300,4300,0
|
|
20240103,154600,325564510,4300,4300,4300,4300,0
|
|
20240103,154500,325564510,4300,4300,4300,4300,0
|
|
20240103,154400,325564510,4300,4300,4300,4300,0
|
|
20240103,154300,325564510,4300,4300,4300,4300,0
|
|
20240103,154200,325564510,4300,4300,4300,4300,0
|
|
20240103,154100,325564510,4300,4300,4300,4300,0
|
|
20240103,154000,325564510,4300,4300,4300,4300,0
|
|
20240103,153900,325564510,4300,4300,4300,4300,0
|
|
20240103,153800,325564510,4300,4300,4300,4300,0
|
|
20240103,153700,325564510,4300,4300,4300,4300,0
|
|
20240103,153600,325564510,4300,4300,4300,4300,0
|
|
20240103,153500,325564510,4300,4300,4300,4300,728
|
|
20240103,153400,325564510,4300,4300,4300,4300,0
|
|
20240103,153300,325564510,4300,4300,4300,4300,0
|
|
20240103,153200,325564510,4300,4300,4300,4300,0
|
|
20240103,153100,325564510,4300,4300,4300,4300,0
|
|
20240103,153000,325564510,4300,4300,4300,4300,728
|
|
20240103,152900,322434110,4370,4370,4370,4370,0
|
|
20240103,152800,322434110,4370,4370,4370,4370,0
|
|
20240103,152700,322434110,4370,4370,4370,4370,0
|
|
20240103,152600,322434110,4370,4370,4370,4370,0
|
|
20240103,152500,322434110,4370,4370,4370,4370,0
|
|
20240103,152400,322434110,4370,4370,4370,4370,0
|
|
20240103,152300,322434110,4370,4370,4370,4370,0
|
|
20240103,152200,322434110,4370,4370,4370,4370,0
|
|
20240103,152100,322434110,4370,4370,4370,4370,0
|
|
20240103,152000,322434110,4370,4370,4370,4370,0
|
|
20240103,151900,322434110,4370,4370,4370,4370,0
|
|
20240103,151800,322434110,4370,4365,4370,4365,28
|
|
20240103,151700,322311815,4360,4360,4360,4360,15
|
|
20240103,151600,322246415,4365,4365,4365,4365,0
|
|
20240103,151500,322246415,4365,4350,4365,4350,23
|
|
20240103,151400,322146350,4350,4360,4360,4350,417
|
|
20240103,151300,320330265,4370,4365,4370,4365,500
|
|
20240103,151200,318147760,4370,4370,4370,4365,107
|
|
20240103,151100,317680370,4370,4360,4370,4360,3
|
|
20240103,151000,317667280,4370,4350,4370,4350,3
|
|
20240103,150900,317654210,4365,4365,4365,4365,8
|
|
20240103,150800,317619290,4365,4365,4365,4365,0
|
|
20240103,150700,317619290,4365,4365,4365,4365,29
|
|
20240103,150600,317492705,4365,4365,4365,4365,8
|
|
20240103,150500,317457785,4365,4365,4365,4365,258
|
|
20240103,150400,316331615,4365,4365,4365,4365,0
|
|
20240103,150300,316331615,4365,4365,4365,4365,8
|
|
20240103,150200,316296695,4365,4365,4365,4365,420
|
|
20240103,150100,314463395,4365,4365,4365,4365,4
|
|
20240103,150000,314445935,4365,4365,4365,4365,37
|
|
20240103,145900,314284430,4365,4360,4365,4360,25
|
|
20240103,145800,314175405,4365,4355,4365,4355,14
|
|
20240103,145700,314114425,4355,4355,4355,4355,228
|
|
20240103,145600,313121485,4355,4355,4355,4355,0
|
|
20240103,145500,313121485,4355,4355,4355,4355,29
|
|
20240103,145400,312995190,4355,4365,4365,4355,85
|
|
20240103,145300,312624935,4365,4365,4365,4365,1
|
|
20240103,145200,312620570,4345,4345,4345,4345,4
|
|
20240103,145100,312603190,4345,4355,4365,4345,389
|
|
20240103,145000,310908360,4350,4345,4350,4345,1686
|
|
20240103,144900,303576800,4345,4345,4345,4345,39
|
|
20240103,144800,303407345,4340,4335,4340,4335,346
|
|
20240103,144700,301906840,4335,4335,4335,4335,54
|
|
20240103,144600,301672750,4335,4335,4335,4335,4
|
|
20240103,144500,301655410,4335,4335,4335,4335,8
|
|
20240103,144400,301620730,4335,4335,4335,4335,29
|
|
20240103,144300,301495015,4335,4335,4335,4335,0
|
|
20240103,144200,301495015,4335,4335,4335,4335,37
|
|
20240103,144100,301334620,4335,4335,4335,4335,1
|
|
20240103,144000,301330285,4335,4325,4335,4325,685
|
|
20240103,143900,298363165,4325,4325,4325,4325,114
|
|
20240103,143800,297870115,4325,4325,4325,4325,217
|
|
20240103,143700,296931590,4320,4320,4320,4320,42
|
|
20240103,143600,296750150,4320,4320,4320,4320,8
|
|
20240103,143500,296715590,4325,4330,4330,4325,130
|
|
20240103,143400,296152750,4330,4330,4330,4325,31
|
|
20240103,143300,296018525,4330,4330,4330,4330,8
|
|
20240103,143200,295983885,4330,4330,4330,4330,30
|
|
20240103,143100,295853985,4330,4330,4330,4330,133
|
|
20240103,143000,295278095,4325,4325,4325,4325,1
|
|
20240103,142900,295273770,4325,4325,4325,4325,29
|
|
20240103,142800,295148345,4325,4325,4325,4325,1
|
|
20240103,142700,295144020,4320,4320,4320,4320,37
|
|
20240103,142600,294984180,4320,4320,4320,4320,0
|
|
20240103,142500,294984180,4320,4320,4320,4320,42
|
|
20240103,142400,294802740,4320,4315,4320,4315,175
|
|
20240103,142300,294046745,4315,4315,4315,4315,2
|
|
20240103,142200,294038115,4320,4320,4320,4305,87
|
|
20240103,142100,293662965,4320,4320,4320,4320,37
|
|
20240103,142000,293503125,4320,4320,4320,4320,0
|
|
20240103,141900,293503125,4320,4320,4320,4320,29
|
|
20240103,141800,293377845,4320,4320,4320,4320,31
|
|
20240103,141700,293243925,4320,4315,4320,4315,502
|
|
20240103,141600,291075290,4305,4305,4305,4305,10
|
|
20240103,141500,291032240,4305,4305,4305,4305,29
|
|
20240103,141400,290907395,4300,4300,4300,4300,2
|
|
20240103,141300,290898795,4285,4285,4285,4285,0
|
|
20240103,141200,290898795,4285,4320,4320,4285,510
|
|
20240103,141100,288712560,4320,4315,4320,4310,381
|
|
20240103,141000,287069665,4315,4315,4315,4315,0
|
|
20240103,140900,287069665,4315,4315,4315,4315,73
|
|
20240103,140800,286754670,4315,4315,4315,4315,29
|
|
20240103,140700,286629535,4315,4315,4315,4315,30
|
|
20240103,140600,286500085,4305,4305,4305,4305,62
|
|
20240103,140500,286233175,4305,4305,4305,4305,1
|
|
20240103,140400,286228870,4305,4285,4305,4285,60
|
|
20240103,140300,285971735,4285,4325,4330,4285,7401
|
|
20240103,140200,254233215,4330,4310,4330,4310,3
|
|
20240103,140100,254220265,4310,4325,4335,4295,128
|
|
20240103,140000,253668930,4325,4305,4335,4305,1258
|
|
20240103,135900,248253120,4305,4305,4305,4305,0
|
|
20240103,135800,248253120,4305,4305,4305,4305,29
|
|
20240103,135700,248128275,4305,4305,4305,4305,10
|
|
20240103,135600,248085225,4305,4305,4305,4305,31
|
|
20240103,135500,247951770,4305,4305,4305,4305,0
|
|
20240103,135400,247951770,4305,4310,4335,4305,11
|
|
20240103,135300,247904200,4335,4305,4335,4300,280
|
|
20240103,135200,246697885,4285,4325,4325,4285,2125
|
|
20240103,135100,237570055,4330,4330,4330,4330,36
|
|
20240103,135000,237414175,4330,4330,4330,4330,0
|
|
20240103,134900,237414175,4330,4330,4330,4330,1
|
|
20240103,134800,237409845,4330,4330,4330,4330,37
|
|
20240103,134700,237249635,4335,4330,4335,4330,29
|
|
20240103,134600,237123980,4330,4330,4330,4330,4
|
|
20240103,134500,237106660,4330,4330,4330,4330,8
|
|
20240103,134400,237072020,4330,4330,4330,4330,256
|
|
20240103,134300,235963540,4330,4330,4330,4330,31
|
|
20240103,134200,235829310,4330,4330,4330,4330,8
|
|
20240103,134100,235794670,4330,4330,4330,4330,29
|
|
20240103,134000,235669100,4330,4330,4330,4330,1
|
|
20240103,133900,235664770,4325,4325,4330,4325,39
|
|
20240103,133800,235496090,4325,4320,4325,4315,249
|
|
20240103,133700,234421335,4325,4325,4325,4325,10
|
|
20240103,133600,234378085,4330,4330,4330,4330,37
|
|
20240103,133500,234217875,4330,4330,4330,4330,35
|
|
20240103,133400,234066325,4330,4320,4335,4315,105
|
|
20240103,133300,233612755,4330,4330,4330,4330,267
|
|
20240103,133200,232456645,4330,4330,4330,4330,0
|
|
20240103,133100,232456645,4330,4330,4330,4330,33
|
|
20240103,133000,232313755,4330,4325,4330,4325,10
|
|
20240103,132900,232270500,4325,4325,4325,4325,0
|
|
20240103,132800,232270500,4325,4325,4325,4325,260
|
|
20240103,132700,231146000,4325,4335,4335,4325,346
|
|
20240103,132600,229649470,4335,4335,4335,4335,29
|
|
20240103,132500,229523755,4335,4335,4335,4335,0
|
|
20240103,132400,229523755,4335,4330,4335,4330,142
|
|
20240103,132300,228908890,4330,4325,4330,4325,348
|
|
20240103,132200,227403465,4325,4325,4325,4325,1
|
|
20240103,132100,227399140,4325,4325,4325,4325,36
|
|
20240103,132000,227243440,4325,4325,4325,4325,25
|
|
20240103,131900,227135315,4330,4330,4330,4330,1
|
|
20240103,131800,227130985,4325,4320,4325,4320,23
|
|
20240103,131700,227031575,4320,4320,4320,4320,12
|
|
20240103,131600,226979735,4320,4320,4320,4320,16
|
|
20240103,131500,226910615,4320,4315,4320,4310,97
|
|
20240103,131400,226492015,4315,4310,4315,4310,36
|
|
20240103,131300,226336710,4310,4310,4310,4310,0
|
|
20240103,131200,226336710,4310,4320,4320,4310,249
|
|
20240103,131100,225262525,4320,4315,4320,4315,43
|
|
20240103,131000,225076970,4315,4315,4315,4315,29
|
|
20240103,130900,224951835,4315,4315,4315,4315,8
|
|
20240103,130800,224917315,4315,4320,4320,4315,32
|
|
20240103,130700,224779090,4320,4320,4320,4320,29
|
|
20240103,130600,224653810,4320,4310,4320,4310,193
|
|
20240103,130500,223821950,4310,4310,4310,4310,9
|
|
20240103,130400,223783160,4320,4320,4320,4320,3
|
|
20240103,130300,223770200,4320,4320,4320,4320,39
|
|
20240103,130200,223601720,4320,4320,4320,4320,0
|
|
20240103,130100,223601720,4320,4320,4320,4320,4
|
|
20240103,130000,223584440,4320,4320,4320,4320,38
|
|
20240103,125900,223420280,4320,4320,4320,4320,0
|
|
20240103,125800,223420280,4320,4320,4320,4320,29
|
|
20240103,125700,223295000,4320,4320,4320,4320,8
|
|
20240103,125600,223260440,4320,4325,4325,4320,30
|
|
20240103,125500,223130695,4325,4325,4325,4325,29
|
|
20240103,125400,223005270,4330,4320,4330,4320,2
|
|
20240103,125300,222996620,4310,4310,4310,4310,0
|
|
20240103,125200,222996620,4310,4330,4340,4310,37
|
|
20240103,125100,222836440,4330,4330,4330,4330,8
|
|
20240103,125000,222801800,4330,4330,4330,4330,29
|
|
20240103,124900,222676230,4345,4345,4345,4345,0
|
|
20240103,124800,222676230,4345,4320,4345,4320,35
|
|
20240103,124700,222524570,4310,4320,4320,4310,52
|
|
20240103,124600,222300050,4330,4330,4330,4330,4
|
|
20240103,124500,222282730,4325,4325,4330,4325,38
|
|
20240103,124400,222118230,4325,4325,4325,4325,4
|
|
20240103,124300,222100930,4325,4325,4325,4325,29
|
|
20240103,124200,221975505,4320,4315,4325,4315,799
|
|
20240103,124100,218519985,4325,4325,4325,4325,0
|
|
20240103,124000,218519985,4325,4310,4325,4300,1703
|
|
20240103,123900,211197040,4310,4310,4310,4310,225
|
|
20240103,123800,210227290,4310,4305,4310,4305,136
|
|
20240103,123700,209641805,4305,4305,4305,4305,29
|
|
20240103,123600,209516960,4305,4305,4305,4305,8
|
|
20240103,123500,209482520,4305,4305,4305,4305,29
|
|
20240103,123400,209357675,4305,4305,4305,4305,0
|
|
20240103,123300,209357675,4305,4305,4305,4305,8
|
|
20240103,123200,209323235,4305,4305,4305,4305,29
|
|
20240103,123100,209198390,4305,4305,4305,4305,4
|
|
20240103,123000,209181170,4300,4305,4305,4300,417
|
|
20240103,122900,207387885,4305,4305,4305,4305,0
|
|
20240103,122800,207387885,4305,4305,4305,4305,29
|
|
20240103,122700,207263040,4300,4305,4305,4300,59
|
|
20240103,122600,207009050,4305,4305,4305,4305,0
|
|
20240103,122500,207009050,4305,4305,4305,4305,214
|
|
20240103,122400,206087780,4305,4305,4305,4305,8
|
|
20240103,122300,206053340,4305,4305,4305,4305,28
|
|
20240103,122200,205932800,4300,4300,4300,4300,1
|
|
20240103,122100,205928500,4300,4300,4300,4300,62
|
|
20240103,122000,205661900,4300,4300,4300,4300,1
|
|
20240103,121900,205657600,4295,4295,4295,4295,150
|
|
20240103,121800,205013350,4300,4300,4300,4300,8
|
|
20240103,121700,204978950,4300,4300,4300,4300,29
|
|
20240103,121600,204854250,4300,4300,4300,4300,4
|
|
20240103,121500,204837050,4300,4300,4300,4300,37
|
|
20240103,121400,204677950,4300,4300,4300,4300,0
|
|
20240103,121300,204677950,4300,4300,4300,4300,0
|
|
20240103,121200,204677950,4300,4300,4300,4300,909
|
|
20240103,121100,200769250,4300,4300,4300,4300,0
|
|
20240103,121000,200769250,4300,4300,4300,4300,349
|
|
20240103,120900,199268550,4300,4300,4300,4300,8
|
|
20240103,120800,199234150,4300,4300,4300,4300,0
|
|
20240103,120700,199234150,4300,4300,4300,4300,29
|
|
20240103,120600,199109450,4300,4300,4300,4300,8
|
|
20240103,120500,199075050,4300,4300,4300,4300,0
|
|
20240103,120400,199075050,4300,4300,4300,4300,30
|
|
20240103,120300,198946050,4295,4295,4295,4295,0
|
|
20240103,120200,198946050,4295,4300,4300,4295,283
|
|
20240103,120100,197730420,4300,4300,4300,4295,122
|
|
20240103,120000,197206235,4300,4300,4300,4300,8
|
|
20240103,115900,197171835,4300,4300,4300,4300,31
|
|
20240103,115800,197038535,4300,4300,4300,4300,0
|
|
20240103,115700,197038535,4300,4300,4300,4300,37
|
|
20240103,115600,196879435,4300,4300,4300,4300,0
|
|
20240103,115500,196879435,4300,4300,4300,4300,0
|
|
20240103,115400,196879435,4300,4300,4300,4300,37
|
|
20240103,115300,196720335,4300,4300,4300,4300,0
|
|
20240103,115200,196720335,4300,4300,4300,4300,29
|
|
20240103,115100,196595635,4300,4300,4300,4300,8
|
|
20240103,115000,196561235,4300,4300,4300,4300,0
|
|
20240103,114900,196561235,4300,4300,4300,4300,29
|
|
20240103,114800,196436535,4300,4300,4300,4300,8
|
|
20240103,114700,196402135,4300,4300,4300,4300,29
|
|
20240103,114600,196277435,4300,4300,4300,4300,4
|
|
20240103,114500,196260235,4300,4300,4300,4300,8
|
|
20240103,114400,196225835,4300,4300,4300,4300,369
|
|
20240103,114300,194639135,4300,4300,4300,4300,50
|
|
20240103,114200,194424135,4300,4300,4300,4300,37
|
|
20240103,114100,194265035,4300,4300,4300,4300,0
|
|
20240103,114000,194265035,4300,4300,4300,4300,0
|
|
20240103,113900,194265035,4300,4300,4300,4300,37
|
|
20240103,113800,194105935,4300,4300,4300,4300,0
|
|
20240103,113700,194105935,4300,4300,4300,4300,29
|
|
20240103,113600,193981235,4300,4300,4300,4300,54
|
|
20240103,113500,193749035,4300,4300,4300,4300,29
|
|
20240103,113400,193624335,4295,4295,4295,4295,0
|
|
20240103,113300,193624335,4295,4300,4300,4295,18
|
|
20240103,113200,193546985,4300,4300,4300,4300,29
|
|
20240103,113100,193422285,4300,4300,4300,4300,5
|
|
20240103,113000,193400785,4300,4300,4300,4300,104
|
|
20240103,112900,192953585,4300,4300,4300,4300,29
|
|
20240103,112800,192828885,4300,4300,4300,4300,0
|
|
20240103,112700,192828885,4300,4300,4300,4300,8
|
|
20240103,112600,192794485,4300,4300,4300,4300,29
|
|
20240103,112500,192669785,4300,4300,4300,4300,0
|
|
20240103,112400,192669785,4300,4300,4300,4300,37
|
|
20240103,112300,192510685,4300,4300,4300,4300,0
|
|
20240103,112200,192510685,4300,4300,4300,4300,0
|
|
20240103,112100,192510685,4300,4300,4300,4295,76
|
|
20240103,112000,192184075,4300,4300,4300,4300,29
|
|
20240103,111900,192059375,4300,4300,4300,4300,1
|
|
20240103,111800,192055075,4295,4295,4295,4295,0
|
|
20240103,111700,192055075,4295,4295,4295,4295,10
|
|
20240103,111600,192012125,4300,4300,4300,4300,34
|
|
20240103,111500,191865925,4300,4300,4300,4300,8
|
|
20240103,111400,191831525,4300,4300,4300,4300,65
|
|
20240103,111300,191552025,4300,4300,4300,4300,0
|
|
20240103,111200,191552025,4300,4300,4300,4290,481
|
|
20240103,111100,189488445,4300,4300,4300,4300,29
|
|
20240103,111000,189363745,4300,4300,4300,4300,10
|
|
20240103,110900,189320745,4300,4300,4300,4300,38
|
|
20240103,110800,189157345,4300,4300,4300,4300,0
|
|
20240103,110700,189157345,4300,4300,4300,4300,0
|
|
20240103,110600,189157345,4300,4300,4300,4300,37
|
|
20240103,110500,188998245,4300,4300,4300,4300,0
|
|
20240103,110400,188998245,4300,4300,4300,4300,29
|
|
20240103,110300,188873545,4300,4300,4300,4300,37
|
|
20240103,110200,188714445,4300,4290,4300,4290,2
|
|
20240103,110100,188705855,4290,4290,4290,4290,363
|
|
20240103,110000,187148585,4285,4285,4285,4285,0
|
|
20240103,105900,187148585,4285,4285,4285,4285,29
|
|
20240103,105800,187024320,4285,4285,4285,4285,0
|
|
20240103,105700,187024320,4285,4285,4285,4285,8
|
|
20240103,105600,186990040,4285,4290,4290,4285,38
|
|
20240103,105500,186827065,4295,4295,4295,4295,0
|
|
20240103,105400,186827065,4295,4290,4295,4290,38
|
|
20240103,105300,186663860,4295,4295,4295,4295,18
|
|
20240103,105200,186586550,4300,4295,4300,4295,11
|
|
20240103,105100,186539255,4280,4280,4280,4280,338
|
|
20240103,105000,185092615,4275,4275,4275,4275,11
|
|
20240103,104900,185045590,4280,4280,4280,4280,28
|
|
20240103,104800,184925750,4265,4265,4265,4265,0
|
|
20240103,104700,184925750,4265,4265,4265,4265,0
|
|
20240103,104600,184925750,4265,4265,4265,4265,1
|
|
20240103,104500,184921485,4265,4280,4280,4265,20
|
|
20240103,104400,184835975,4280,4280,4280,4280,0
|
|
20240103,104300,184835975,4280,4280,4280,4280,29
|
|
20240103,104200,184711855,4280,4265,4280,4265,32
|
|
20240103,104100,184574920,4275,4265,4275,4265,11
|
|
20240103,104000,184527905,4255,4265,4265,4255,20
|
|
20240103,103900,184442635,4275,4275,4275,4275,9
|
|
20240103,103800,184404160,4275,4275,4275,4275,330
|
|
20240103,103700,182993410,4265,4265,4265,4265,0
|
|
20240103,103600,182993410,4265,4265,4265,4265,62
|
|
20240103,103500,182728980,4265,4255,4265,4255,48
|
|
20240103,103400,182524730,4255,4255,4255,4255,28
|
|
20240103,103300,182405590,4265,4265,4265,4265,30
|
|
20240103,103200,182277640,4255,4255,4255,4255,0
|
|
20240103,103100,182277640,4255,4255,4255,4245,68
|
|
20240103,103000,181988670,4255,4255,4255,4255,67
|
|
20240103,102900,181703585,4255,4255,4255,4255,0
|
|
20240103,102800,181703585,4255,4255,4255,4255,29
|
|
20240103,102700,181580190,4255,4255,4255,4255,45
|
|
20240103,102600,181388715,4255,4265,4265,4250,103
|
|
20240103,102500,180950155,4255,4255,4255,4255,0
|
|
20240103,102400,180950155,4255,4265,4265,4255,10
|
|
20240103,102300,180907515,4265,4265,4265,4265,29
|
|
20240103,102200,180783830,4265,4265,4265,4265,3
|
|
20240103,102100,180771035,4255,4265,4265,4255,70
|
|
20240103,102000,180472805,4265,4265,4265,4265,7
|
|
20240103,101900,180442950,4265,4265,4265,4265,1025
|
|
20240103,101800,176071325,4265,4265,4265,4265,11
|
|
20240103,101700,176024410,4265,4265,4265,4265,22
|
|
20240103,101600,175930580,4255,4265,4275,4255,30
|
|
20240103,101500,175802360,4275,4265,4275,4265,55
|
|
20240103,101400,175567365,4275,4275,4275,4275,0
|
|
20240103,101300,175567365,4275,4265,4275,4265,33
|
|
20240103,101200,175426310,4265,4255,4265,4255,31
|
|
20240103,101100,175294375,4255,4255,4255,4255,29
|
|
20240103,101000,175170980,4255,4255,4255,4255,7
|
|
20240103,100900,175141195,4255,4255,4280,4255,11
|
|
20240103,100800,175094190,4280,4255,4280,4255,29
|
|
20240103,100700,174970095,4280,4280,4280,4280,0
|
|
20240103,100600,174970095,4280,4255,4280,4255,9
|
|
20240103,100500,174931600,4280,4250,4280,4250,38
|
|
20240103,100400,174769065,4265,4260,4265,4260,249
|
|
20240103,100300,173707805,4260,4260,4260,4255,30
|
|
20240103,100200,173580010,4245,4245,4245,4245,0
|
|
20240103,100100,173580010,4245,4250,4250,4245,462
|
|
20240103,100000,171617570,4250,4250,4250,4245,64
|
|
20240103,095900,171345635,4250,4250,4250,4250,1
|
|
20240103,095800,171341385,4240,4250,4250,4240,1185
|
|
20240103,095700,166316685,4250,4250,4250,4250,9
|
|
20240103,095600,166278435,4250,4270,4270,4250,1759
|
|
20240103,095500,158783580,4270,4270,4270,4270,157
|
|
20240103,095400,158113190,4270,4285,4285,4270,62
|
|
20240103,095300,157848060,4285,4285,4285,4285,31
|
|
20240103,095200,157715225,4285,4285,4285,4285,0
|
|
20240103,095100,157715225,4285,4275,4285,4265,52
|
|
20240103,095000,157493105,4265,4290,4290,4265,575
|
|
20240103,094900,155034165,4290,4290,4290,4290,116
|
|
20240103,094800,154536525,4290,4290,4290,4290,38
|
|
20240103,094700,154373505,4290,4290,4290,4290,1
|
|
20240103,094600,154369215,4285,4280,4285,4280,130
|
|
20240103,094500,153812670,4290,4290,4290,4290,1
|
|
20240103,094400,153808380,4280,4290,4290,4280,92
|
|
20240103,094300,153413730,4290,4300,4300,4290,35
|
|
20240103,094200,153263250,4300,4295,4300,4295,109
|
|
20240103,094100,152794595,4295,4295,4295,4295,28
|
|
20240103,094000,152674335,4300,4290,4300,4290,389
|
|
20240103,093900,151005495,4290,4290,4290,4290,31
|
|
20240103,093800,150872505,4290,4290,4290,4290,29
|
|
20240103,093700,150748095,4290,4290,4290,4290,50
|
|
20240103,093600,150533595,4290,4290,4290,4290,125
|
|
20240103,093500,149997345,4290,4290,4290,4280,190
|
|
20240103,093400,149182285,4290,4290,4290,4290,0
|
|
20240103,093300,149182285,4290,4290,4290,4290,33
|
|
20240103,093200,149040715,4290,4285,4295,4285,710
|
|
20240103,093100,145996880,4285,4315,4315,4285,5096
|
|
20240103,093000,124136100,4320,4320,4330,4320,110
|
|
20240103,092900,123660080,4330,4330,4330,4330,0
|
|
20240103,092800,123660080,4330,4310,4330,4310,24
|
|
20240103,092700,123556220,4300,4300,4325,4300,15
|
|
20240103,092600,123491470,4325,4295,4370,4295,1490
|
|
20240103,092500,117030790,4285,4295,4305,4285,367
|
|
20240103,092400,115453080,4290,4295,4295,4290,465
|
|
20240103,092300,113458180,4295,4295,4295,4290,66
|
|
20240103,092200,113174815,4290,4290,4290,4290,3
|
|
20240103,092100,113161945,4285,4280,4285,4280,2
|
|
20240103,092000,113153380,4280,4280,4280,4280,0
|
|
20240103,091900,113153380,4280,4285,4285,4280,111
|
|
20240103,091800,112678155,4275,4275,4275,4275,0
|
|
20240103,091700,112678155,4275,4275,4275,4275,0
|
|
20240103,091600,112678155,4275,4280,4280,4275,963
|
|
20240103,091500,108559020,4280,4310,4310,4280,4000
|
|
20240103,091400,91417940,4310,4310,4310,4310,29
|
|
20240103,091300,91292950,4305,4305,4305,4305,5
|
|
20240103,091200,91271425,4300,4300,4300,4300,0
|
|
20240103,091100,91271425,4300,4300,4300,4300,10
|
|
20240103,091000,91228425,4335,4310,4335,4310,107
|
|
20240103,090900,90766655,4305,4340,4340,4300,181
|
|
20240103,090800,89987270,4345,4345,4345,4345,0
|
|
20240103,090700,89987270,4345,4355,4355,4295,10065
|
|
20240103,090600,46492850,4355,4355,4355,4350,89
|
|
20240103,090500,46105490,4350,4330,4350,4330,3292
|
|
20240103,090400,31809375,4330,4305,4330,4305,552
|
|
20240103,090300,29430175,4330,4335,4335,4305,2357
|
|
20240103,090200,19280095,4340,4335,4340,4335,72
|
|
20240103,090100,18967665,4345,4345,4345,4300,52
|
|
20240103,090000,18741875,4295,4280,4330,4280,3210
|