682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201900,92079250,3500,3500,3500,3500,3618
|
|
20240108,201800,92079250,3500,3500,3500,3500,0
|
|
20240108,201700,92079250,3500,3500,3500,3500,0
|
|
20240108,201600,92079250,3500,3500,3500,3500,0
|
|
20240108,201500,92079250,3500,3500,3500,3500,0
|
|
20240108,201400,92079250,3500,3500,3500,3500,0
|
|
20240108,201300,92079250,3500,3500,3500,3500,0
|
|
20240108,201200,92079250,3500,3500,3500,3500,0
|
|
20240108,201100,92079250,3500,3500,3500,3500,0
|
|
20240108,201000,92079250,3500,3500,3500,3500,0
|
|
20240108,200900,92079250,3500,3500,3500,3500,0
|
|
20240108,200800,92079250,3500,3500,3500,3500,0
|
|
20240108,200700,92079250,3500,3500,3500,3500,0
|
|
20240108,200600,92079250,3500,3500,3500,3500,0
|
|
20240108,200500,92079250,3500,3500,3500,3500,0
|
|
20240108,200400,92079250,3500,3500,3500,3500,0
|
|
20240108,200300,92079250,3500,3500,3500,3500,0
|
|
20240108,200200,92079250,3500,3500,3500,3500,0
|
|
20240108,200100,92079250,3500,3500,3500,3500,0
|
|
20240108,200000,92079250,3500,3500,3500,3500,0
|
|
20240108,195900,92079250,3500,3500,3500,3500,0
|
|
20240108,195800,92079250,3500,3500,3500,3500,0
|
|
20240108,195700,92079250,3500,3500,3500,3500,0
|
|
20240108,195600,92079250,3500,3500,3500,3500,0
|
|
20240108,195500,92079250,3500,3500,3500,3500,0
|
|
20240108,195400,92079250,3500,3500,3500,3500,0
|
|
20240108,195300,92079250,3500,3500,3500,3500,0
|
|
20240108,195200,92079250,3500,3500,3500,3500,0
|
|
20240108,195100,92079250,3500,3500,3500,3500,0
|
|
20240108,195000,92079250,3500,3500,3500,3500,0
|
|
20240108,194900,92079250,3500,3500,3500,3500,3618
|
|
20240108,194800,92079250,3500,3500,3500,3500,0
|
|
20240108,194700,92079250,3500,3500,3500,3500,0
|
|
20240108,194600,92079250,3500,3500,3500,3500,0
|
|
20240108,194500,92079250,3500,3500,3500,3500,0
|
|
20240108,194400,92079250,3500,3500,3500,3500,0
|
|
20240108,194300,92079250,3500,3500,3500,3500,0
|
|
20240108,194200,92079250,3500,3500,3500,3500,0
|
|
20240108,194100,92079250,3500,3500,3500,3500,0
|
|
20240108,194000,92079250,3500,3500,3500,3500,0
|
|
20240108,193900,92079250,3500,3500,3500,3500,0
|
|
20240108,193800,92079250,3500,3500,3500,3500,0
|
|
20240108,193700,92079250,3500,3500,3500,3500,0
|
|
20240108,193600,92079250,3500,3500,3500,3500,0
|
|
20240108,193500,92079250,3500,3500,3500,3500,0
|
|
20240108,193400,92079250,3500,3500,3500,3500,0
|
|
20240108,193300,92079250,3500,3500,3500,3500,0
|
|
20240108,193200,92079250,3500,3500,3500,3500,0
|
|
20240108,193100,92079250,3500,3500,3500,3500,0
|
|
20240108,193000,92079250,3500,3500,3500,3500,0
|
|
20240108,192900,92079250,3500,3500,3500,3500,0
|
|
20240108,192800,92079250,3500,3500,3500,3500,0
|
|
20240108,192700,92079250,3500,3500,3500,3500,0
|
|
20240108,192600,92079250,3500,3500,3500,3500,0
|
|
20240108,192500,92079250,3500,3500,3500,3500,0
|
|
20240108,192400,92079250,3500,3500,3500,3500,0
|
|
20240108,192300,92079250,3500,3500,3500,3500,0
|
|
20240108,192200,92079250,3500,3500,3500,3500,0
|
|
20240108,192100,92079250,3500,3500,3500,3500,0
|
|
20240108,192000,92079250,3500,3500,3500,3500,0
|
|
20240108,191900,92079250,3500,3500,3500,3500,3618
|
|
20240108,191800,92079250,3500,3500,3500,3500,0
|
|
20240108,191700,92079250,3500,3500,3500,3500,0
|
|
20240108,191600,92079250,3500,3500,3500,3500,0
|
|
20240108,191500,92079250,3500,3500,3500,3500,0
|
|
20240108,191400,92079250,3500,3500,3500,3500,0
|
|
20240108,191300,92079250,3500,3500,3500,3500,0
|
|
20240108,191200,92079250,3500,3500,3500,3500,0
|
|
20240108,191100,92079250,3500,3500,3500,3500,0
|
|
20240108,191000,92079250,3500,3500,3500,3500,0
|
|
20240108,190900,92079250,3500,3500,3500,3500,0
|
|
20240108,190800,92079250,3500,3500,3500,3500,0
|
|
20240108,190700,92079250,3500,3500,3500,3500,0
|
|
20240108,190600,92079250,3500,3500,3500,3500,0
|
|
20240108,190500,92079250,3500,3500,3500,3500,0
|
|
20240108,190400,92079250,3500,3500,3500,3500,0
|
|
20240108,190300,92079250,3500,3500,3500,3500,0
|
|
20240108,190200,92079250,3500,3500,3500,3500,0
|
|
20240108,190100,92079250,3500,3500,3500,3500,0
|
|
20240108,190000,92079250,3500,3500,3500,3500,0
|
|
20240108,185900,92079250,3500,3500,3500,3500,0
|
|
20240108,185800,92079250,3500,3500,3500,3500,0
|
|
20240108,185700,92079250,3500,3500,3500,3500,0
|
|
20240108,185600,92079250,3500,3500,3500,3500,0
|
|
20240108,185500,92079250,3500,3500,3500,3500,0
|
|
20240108,185400,92079250,3500,3500,3500,3500,0
|
|
20240108,185300,92079250,3500,3500,3500,3500,0
|
|
20240108,185200,92079250,3500,3500,3500,3500,0
|
|
20240108,185100,92079250,3500,3500,3500,3500,0
|
|
20240108,185000,92079250,3500,3500,3500,3500,0
|
|
20240108,184900,92079250,3500,3500,3500,3500,3618
|
|
20240108,184800,92079250,3500,3500,3500,3500,0
|
|
20240108,184700,92079250,3500,3500,3500,3500,0
|
|
20240108,184600,92079250,3500,3500,3500,3500,0
|
|
20240108,184500,92079250,3500,3500,3500,3500,0
|
|
20240108,184400,92079250,3500,3500,3500,3500,0
|
|
20240108,184300,92079250,3500,3500,3500,3500,0
|
|
20240108,184200,92079250,3500,3500,3500,3500,0
|
|
20240108,184100,92079250,3500,3500,3500,3500,0
|
|
20240108,184000,92079250,3500,3500,3500,3500,0
|
|
20240108,183900,92079250,3500,3500,3500,3500,0
|
|
20240108,183800,92079250,3500,3500,3500,3500,0
|
|
20240108,183700,92079250,3500,3500,3500,3500,0
|
|
20240108,183600,92079250,3500,3500,3500,3500,0
|
|
20240108,183500,92079250,3500,3500,3500,3500,0
|
|
20240108,183400,92079250,3500,3500,3500,3500,0
|
|
20240108,183300,92079250,3500,3500,3500,3500,0
|
|
20240108,183200,92079250,3500,3500,3500,3500,0
|
|
20240108,183100,92079250,3500,3500,3500,3500,0
|
|
20240108,183000,92079250,3500,3500,3500,3500,0
|
|
20240108,182900,92079250,3500,3500,3500,3500,0
|
|
20240108,182800,92079250,3500,3500,3500,3500,0
|
|
20240108,182700,92079250,3500,3500,3500,3500,0
|
|
20240108,182600,92079250,3500,3500,3500,3500,0
|
|
20240108,182500,92079250,3500,3500,3500,3500,0
|
|
20240108,182400,92079250,3500,3500,3500,3500,0
|
|
20240108,182300,92079250,3500,3500,3500,3500,0
|
|
20240108,182200,92079250,3500,3500,3500,3500,0
|
|
20240108,182100,92079250,3500,3500,3500,3500,0
|
|
20240108,182000,92079250,3500,3500,3500,3500,0
|
|
20240108,181900,92079250,3500,3500,3500,3500,3618
|
|
20240108,181800,92079250,3500,3500,3500,3500,0
|
|
20240108,181700,92079250,3500,3500,3500,3500,0
|
|
20240108,181600,92079250,3500,3500,3500,3500,0
|
|
20240108,181500,92079250,3500,3500,3500,3500,0
|
|
20240108,181400,92079250,3500,3500,3500,3500,0
|
|
20240108,181300,92079250,3500,3500,3500,3500,0
|
|
20240108,181200,92079250,3500,3500,3500,3500,0
|
|
20240108,181100,92079250,3500,3500,3500,3500,0
|
|
20240108,181000,92079250,3500,3500,3500,3500,0
|
|
20240108,180900,92079250,3500,3500,3500,3500,0
|
|
20240108,180800,92079250,3500,3500,3500,3500,0
|
|
20240108,180700,92079250,3500,3500,3500,3500,0
|
|
20240108,180600,92079250,3500,3500,3500,3500,0
|
|
20240108,180500,92079250,3500,3500,3500,3500,0
|
|
20240108,180400,92079250,3500,3500,3500,3500,0
|
|
20240108,180300,92079250,3500,3500,3500,3500,0
|
|
20240108,180200,92079250,3500,3500,3500,3500,0
|
|
20240108,180100,92079250,3500,3500,3500,3500,0
|
|
20240108,180000,92079250,3500,3500,3500,3500,0
|
|
20240108,175900,92079250,3500,3500,3500,3500,0
|
|
20240108,175800,92079250,3500,3500,3500,3500,0
|
|
20240108,175700,92079250,3500,3500,3500,3500,0
|
|
20240108,175600,92079250,3500,3500,3500,3500,0
|
|
20240108,175500,92079250,3500,3500,3500,3500,0
|
|
20240108,175400,92079250,3500,3500,3500,3500,0
|
|
20240108,175300,92079250,3500,3500,3500,3500,0
|
|
20240108,175200,92079250,3500,3500,3500,3500,0
|
|
20240108,175100,92079250,3500,3500,3500,3500,0
|
|
20240108,175000,92079250,3500,3500,3500,3500,0
|
|
20240108,174900,92079250,3500,3500,3500,3500,3618
|
|
20240108,174800,92079250,3500,3500,3500,3500,0
|
|
20240108,174700,92079250,3500,3500,3500,3500,0
|
|
20240108,174600,92079250,3500,3500,3500,3500,0
|
|
20240108,174500,92079250,3500,3500,3500,3500,0
|
|
20240108,174400,92079250,3500,3500,3500,3500,0
|
|
20240108,174300,92079250,3500,3500,3500,3500,0
|
|
20240108,174200,92079250,3500,3500,3500,3500,0
|
|
20240108,174100,92079250,3500,3500,3500,3500,0
|
|
20240108,174000,92079250,3500,3500,3500,3500,0
|
|
20240108,173900,92079250,3500,3500,3500,3500,0
|
|
20240108,173800,92079250,3500,3500,3500,3500,0
|
|
20240108,173700,92079250,3500,3500,3500,3500,0
|
|
20240108,173600,92079250,3500,3500,3500,3500,0
|
|
20240108,173500,92079250,3500,3500,3500,3500,0
|
|
20240108,173400,92079250,3500,3500,3500,3500,0
|
|
20240108,173300,92079250,3500,3500,3500,3500,0
|
|
20240108,173200,92079250,3500,3500,3500,3500,0
|
|
20240108,173100,92079250,3500,3500,3500,3500,0
|
|
20240108,173000,92079250,3500,3500,3500,3500,0
|
|
20240108,172900,92079250,3500,3500,3500,3500,0
|
|
20240108,172800,92079250,3500,3500,3500,3500,0
|
|
20240108,172700,92079250,3500,3500,3500,3500,0
|
|
20240108,172600,92079250,3500,3500,3500,3500,0
|
|
20240108,172500,92079250,3500,3500,3500,3500,0
|
|
20240108,172400,92079250,3500,3500,3500,3500,0
|
|
20240108,172300,92079250,3500,3500,3500,3500,0
|
|
20240108,172200,92079250,3500,3500,3500,3500,0
|
|
20240108,172100,92079250,3500,3500,3500,3500,0
|
|
20240108,172000,92079250,3500,3500,3500,3500,0
|
|
20240108,171900,92079250,3500,3500,3500,3500,3618
|
|
20240108,171800,92079250,3500,3500,3500,3500,0
|
|
20240108,171700,92079250,3500,3500,3500,3500,0
|
|
20240108,171600,92079250,3500,3500,3500,3500,0
|
|
20240108,171500,92079250,3500,3500,3500,3500,0
|
|
20240108,171400,92079250,3500,3500,3500,3500,0
|
|
20240108,171300,92079250,3500,3500,3500,3500,0
|
|
20240108,171200,92079250,3500,3500,3500,3500,0
|
|
20240108,171100,92079250,3500,3500,3500,3500,0
|
|
20240108,171000,92079250,3500,3500,3500,3500,0
|
|
20240108,170900,92079250,3500,3500,3500,3500,0
|
|
20240108,170800,92079250,3500,3500,3500,3500,0
|
|
20240108,170700,92079250,3500,3500,3500,3500,0
|
|
20240108,170600,92079250,3500,3500,3500,3500,0
|
|
20240108,170500,92079250,3500,3500,3500,3500,0
|
|
20240108,170400,92079250,3500,3500,3500,3500,0
|
|
20240108,170300,92079250,3500,3500,3500,3500,0
|
|
20240108,170200,92079250,3500,3500,3500,3500,0
|
|
20240108,170100,92079250,3500,3500,3500,3500,0
|
|
20240108,170000,92079250,3500,3500,3500,3500,0
|
|
20240108,165900,92079250,3500,3500,3500,3500,0
|
|
20240108,165800,92079250,3500,3500,3500,3500,0
|
|
20240108,165700,92079250,3500,3500,3500,3500,0
|
|
20240108,165600,92079250,3500,3500,3500,3500,0
|
|
20240108,165500,92079250,3500,3500,3500,3500,0
|
|
20240108,165400,92079250,3500,3500,3500,3500,0
|
|
20240108,165300,92079250,3500,3500,3500,3500,0
|
|
20240108,165200,92079250,3500,3500,3500,3500,0
|
|
20240108,165100,92079250,3500,3500,3500,3500,0
|
|
20240108,165000,92079250,3500,3500,3500,3500,0
|
|
20240108,164900,92079250,3500,3500,3500,3500,3618
|
|
20240108,164800,92079250,3500,3500,3500,3500,0
|
|
20240108,164700,92079250,3500,3500,3500,3500,0
|
|
20240108,164600,92079250,3500,3500,3500,3500,0
|
|
20240108,164500,92079250,3500,3500,3500,3500,0
|
|
20240108,164400,92079250,3500,3500,3500,3500,0
|
|
20240108,164300,92079250,3500,3500,3500,3500,0
|
|
20240108,164200,92079250,3500,3500,3500,3500,0
|
|
20240108,164100,92079250,3500,3500,3500,3500,0
|
|
20240108,164000,92079250,3500,3500,3500,3500,0
|
|
20240108,163900,92079250,3500,3500,3500,3500,0
|
|
20240108,163800,92079250,3500,3500,3500,3500,0
|
|
20240108,163700,92079250,3500,3500,3500,3500,0
|
|
20240108,163600,92079250,3500,3500,3500,3500,0
|
|
20240108,163500,92079250,3500,3500,3500,3500,0
|
|
20240108,163400,92079250,3500,3500,3500,3500,0
|
|
20240108,163300,92079250,3500,3500,3500,3500,0
|
|
20240108,163200,92079250,3500,3500,3500,3500,0
|
|
20240108,163100,92079250,3500,3500,3500,3500,0
|
|
20240108,163000,92079250,3500,3500,3500,3500,0
|
|
20240108,162900,92079250,3500,3500,3500,3500,0
|
|
20240108,162800,92079250,3500,3500,3500,3500,0
|
|
20240108,162700,92079250,3500,3500,3500,3500,0
|
|
20240108,162600,92079250,3500,3500,3500,3500,0
|
|
20240108,162500,92079250,3500,3500,3500,3500,0
|
|
20240108,162400,92079250,3500,3500,3500,3500,0
|
|
20240108,162300,92079250,3500,3500,3500,3500,0
|
|
20240108,162200,92079250,3500,3500,3500,3500,0
|
|
20240108,162100,92079250,3500,3500,3500,3500,0
|
|
20240108,162000,92079250,3500,3500,3500,3500,0
|
|
20240108,161900,92079250,3500,3500,3500,3500,3618
|
|
20240108,161800,92079250,3500,3500,3500,3500,0
|
|
20240108,161700,92079250,3500,3500,3500,3500,0
|
|
20240108,161600,92079250,3500,3500,3500,3500,0
|
|
20240108,161500,92079250,3500,3500,3500,3500,0
|
|
20240108,161400,92079250,3500,3500,3500,3500,0
|
|
20240108,161300,92079250,3500,3500,3500,3500,0
|
|
20240108,161200,92079250,3500,3500,3500,3500,0
|
|
20240108,161100,92079250,3500,3500,3500,3500,0
|
|
20240108,161000,92079250,3500,3500,3500,3500,0
|
|
20240108,160900,92079250,3500,3500,3500,3500,0
|
|
20240108,160800,92079250,3500,3500,3500,3500,0
|
|
20240108,160700,92079250,3500,3500,3500,3500,0
|
|
20240108,160600,92079250,3500,3500,3500,3500,0
|
|
20240108,160500,92079250,3500,3500,3500,3500,0
|
|
20240108,160400,92079250,3500,3500,3500,3500,0
|
|
20240108,160300,92079250,3500,3500,3500,3500,0
|
|
20240108,160200,92079250,3500,3500,3500,3500,0
|
|
20240108,160100,92079250,3500,3500,3500,3500,0
|
|
20240108,160000,92079250,3500,3500,3500,3500,0
|
|
20240108,155900,92079250,3500,3500,3500,3500,0
|
|
20240108,155800,92079250,3500,3500,3500,3500,0
|
|
20240108,155700,92079250,3500,3500,3500,3500,0
|
|
20240108,155600,92079250,3500,3500,3500,3500,0
|
|
20240108,155500,92079250,3500,3500,3500,3500,0
|
|
20240108,155400,92079250,3500,3500,3500,3500,0
|
|
20240108,155300,92079250,3500,3500,3500,3500,0
|
|
20240108,155200,92079250,3500,3500,3500,3500,0
|
|
20240108,155100,92079250,3500,3500,3500,3500,0
|
|
20240108,155000,92079250,3500,3500,3500,3500,0
|
|
20240108,154900,92079250,3500,3500,3500,3500,3618
|
|
20240108,154800,92079250,3500,3500,3500,3500,0
|
|
20240108,154700,92079250,3500,3500,3500,3500,0
|
|
20240108,154600,92079250,3500,3500,3500,3500,0
|
|
20240108,154500,92079250,3500,3500,3500,3500,0
|
|
20240108,154400,92079250,3500,3500,3500,3500,0
|
|
20240108,154300,92079250,3500,3500,3500,3500,0
|
|
20240108,154200,92079250,3500,3500,3500,3500,0
|
|
20240108,154100,92079250,3500,3500,3500,3500,0
|
|
20240108,154000,92079250,3500,3500,3500,3500,0
|
|
20240108,153900,92079250,3500,3500,3500,3500,0
|
|
20240108,153800,92079250,3500,3500,3500,3500,0
|
|
20240108,153700,92079250,3500,3500,3500,3500,0
|
|
20240108,153600,92079250,3500,3500,3500,3500,0
|
|
20240108,153500,92079250,3500,3500,3500,3500,0
|
|
20240108,153400,92079250,3500,3500,3500,3500,0
|
|
20240108,153300,92079250,3500,3500,3500,3500,0
|
|
20240108,153200,92079250,3500,3500,3500,3500,0
|
|
20240108,153100,92079250,3500,3500,3500,3500,0
|
|
20240108,153000,92079250,3500,3500,3500,3500,3618
|
|
20240108,152900,79416250,3430,3430,3430,3430,0
|
|
20240108,152800,79416250,3430,3430,3430,3430,0
|
|
20240108,152700,79416250,3430,3430,3430,3430,0
|
|
20240108,152600,79416250,3430,3430,3430,3430,0
|
|
20240108,152500,79416250,3430,3430,3430,3430,0
|
|
20240108,152400,79416250,3430,3430,3430,3430,0
|
|
20240108,152300,79416250,3430,3430,3430,3430,0
|
|
20240108,152200,79416250,3430,3430,3430,3430,0
|
|
20240108,152100,79416250,3430,3430,3430,3430,0
|
|
20240108,152000,79416250,3430,3430,3430,3430,0
|
|
20240108,151900,79416250,3430,3430,3430,3430,20
|
|
20240108,151800,79347650,3425,3430,3430,3425,167
|
|
20240108,151700,78774845,3425,3430,3430,3425,60
|
|
20240108,151600,78569095,3430,3430,3430,3430,11
|
|
20240108,151500,78531365,3430,3430,3430,3430,7
|
|
20240108,151400,78507355,3430,3430,3430,3430,37
|
|
20240108,151300,78380445,3430,3430,3430,3430,3
|
|
20240108,151200,78370155,3425,3425,3425,3425,0
|
|
20240108,151100,78370155,3425,3425,3425,3425,0
|
|
20240108,151000,78370155,3425,3430,3430,3425,53
|
|
20240108,150900,78188410,3430,3430,3430,3430,0
|
|
20240108,150800,78188410,3430,3430,3430,3430,0
|
|
20240108,150700,78188410,3430,3430,3430,3430,10
|
|
20240108,150600,78154110,3430,3430,3430,3430,32
|
|
20240108,150500,78044350,3430,3430,3430,3430,0
|
|
20240108,150400,78044350,3430,3430,3430,3430,0
|
|
20240108,150300,78044350,3430,3430,3430,3430,0
|
|
20240108,150200,78044350,3430,3430,3430,3430,31
|
|
20240108,150100,77938020,3430,3430,3430,3430,14
|
|
20240108,150000,77890000,3430,3430,3430,3430,0
|
|
20240108,145900,77890000,3430,3430,3430,3430,30
|
|
20240108,145800,77787100,3425,3425,3425,3425,1
|
|
20240108,145700,77783675,3425,3425,3425,3425,90
|
|
20240108,145600,77475425,3425,3425,3425,3425,0
|
|
20240108,145500,77475425,3425,3425,3425,3425,31
|
|
20240108,145400,77369250,3425,3425,3425,3425,0
|
|
20240108,145300,77369250,3425,3425,3425,3425,29
|
|
20240108,145200,77269925,3420,3420,3420,3420,3
|
|
20240108,145100,77259665,3420,3415,3420,3415,52
|
|
20240108,145000,77081860,3415,3420,3420,3415,94
|
|
20240108,144900,76760395,3420,3420,3425,3420,92
|
|
20240108,144800,76445315,3420,3425,3425,3420,32
|
|
20240108,144700,76335720,3420,3420,3420,3420,0
|
|
20240108,144600,76335720,3420,3420,3420,3420,1
|
|
20240108,144500,76332300,3420,3420,3420,3420,1
|
|
20240108,144400,76328880,3425,3425,3425,3425,32
|
|
20240108,144300,76219280,3420,3420,3420,3420,0
|
|
20240108,144200,76219280,3420,3420,3420,3420,0
|
|
20240108,144100,76219280,3420,3420,3420,3420,1
|
|
20240108,144000,76215860,3430,3430,3430,3430,0
|
|
20240108,143900,76215860,3430,3430,3430,3430,32
|
|
20240108,143800,76106100,3430,3430,3430,3430,0
|
|
20240108,143700,76106100,3430,3430,3430,3430,0
|
|
20240108,143600,76106100,3430,3430,3430,3430,0
|
|
20240108,143500,76106100,3430,3425,3430,3425,131
|
|
20240108,143400,75657080,3420,3420,3420,3420,1
|
|
20240108,143300,75653660,3425,3425,3425,3425,11
|
|
20240108,143200,75615985,3425,3425,3425,3425,32
|
|
20240108,143100,75506385,3425,3425,3425,3425,13
|
|
20240108,143000,75461860,3425,3425,3425,3425,1
|
|
20240108,142900,75458435,3430,3430,3430,3430,0
|
|
20240108,142800,75458435,3430,3430,3430,3430,32
|
|
20240108,142700,75348675,3430,3430,3430,3430,0
|
|
20240108,142600,75348675,3430,3430,3430,3430,0
|
|
20240108,142500,75348675,3430,3430,3430,3430,0
|
|
20240108,142400,75348675,3430,3430,3430,3430,31
|
|
20240108,142300,75242345,3430,3430,3430,3430,50
|
|
20240108,142200,75070845,3430,3430,3430,3430,0
|
|
20240108,142100,75070845,3430,3430,3430,3430,0
|
|
20240108,142000,75070845,3430,3430,3430,3430,35
|
|
20240108,141900,74950795,3430,3430,3430,3430,0
|
|
20240108,141800,74950795,3430,3430,3430,3430,0
|
|
20240108,141700,74950795,3430,3430,3430,3430,0
|
|
20240108,141600,74950795,3430,3430,3430,3430,31
|
|
20240108,141500,74844465,3430,3430,3430,3430,0
|
|
20240108,141400,74844465,3430,3430,3430,3430,0
|
|
20240108,141300,74844465,3430,3430,3430,3430,32
|
|
20240108,141200,74734705,3430,3430,3430,3430,0
|
|
20240108,141100,74734705,3430,3430,3430,3430,0
|
|
20240108,141000,74734705,3430,3430,3430,3430,0
|
|
20240108,140900,74734705,3430,3430,3430,3430,31
|
|
20240108,140800,74628375,3430,3430,3430,3430,0
|
|
20240108,140700,74628375,3430,3430,3430,3430,50
|
|
20240108,140600,74456875,3430,3430,3430,3430,0
|
|
20240108,140500,74456875,3430,3430,3430,3430,46
|
|
20240108,140400,74299095,3430,3430,3430,3430,0
|
|
20240108,140300,74299095,3430,3430,3430,3430,32
|
|
20240108,140200,74189335,3420,3420,3420,3420,0
|
|
20240108,140100,74189335,3420,3420,3420,3420,0
|
|
20240108,140000,74189335,3420,3420,3420,3420,0
|
|
20240108,135900,74189335,3420,3420,3420,3420,0
|
|
20240108,135800,74189335,3420,3430,3430,3420,386
|
|
20240108,135700,72869015,3430,3430,3430,3430,31
|
|
20240108,135600,72762685,3430,3430,3430,3430,761
|
|
20240108,135500,70152455,3430,3430,3430,3430,100
|
|
20240108,135400,69809455,3415,3415,3415,3415,0
|
|
20240108,135300,69809455,3415,3425,3425,3415,410
|
|
20240108,135200,68408530,3420,3420,3420,3420,0
|
|
20240108,135100,68408530,3420,3420,3420,3420,1
|
|
20240108,135000,68405110,3425,3425,3425,3425,50
|
|
20240108,134900,68233860,3425,3425,3425,3425,0
|
|
20240108,134800,68233860,3425,3425,3425,3425,219
|
|
20240108,134700,67483785,3425,3425,3425,3425,32
|
|
20240108,134600,67374185,3420,3420,3420,3420,0
|
|
20240108,134500,67374185,3420,3420,3420,3420,30
|
|
20240108,134400,67271585,3420,3420,3420,3420,165
|
|
20240108,134300,66707285,3420,3420,3420,3420,0
|
|
20240108,134200,66707285,3420,3420,3420,3420,32
|
|
20240108,134100,66597845,3420,3420,3420,3420,50
|
|
20240108,134000,66426845,3420,3420,3420,3420,0
|
|
20240108,133900,66426845,3420,3420,3420,3420,0
|
|
20240108,133800,66426845,3420,3420,3420,3420,32
|
|
20240108,133700,66317405,3420,3420,3420,3420,0
|
|
20240108,133600,66317405,3420,3420,3420,3420,0
|
|
20240108,133500,66317405,3420,3420,3420,3420,0
|
|
20240108,133400,66317405,3420,3420,3420,3420,32
|
|
20240108,133300,66207965,3420,3420,3420,3420,1
|
|
20240108,133200,66204545,3415,3415,3415,3415,107
|
|
20240108,133100,65839140,3410,3410,3410,3410,0
|
|
20240108,133000,65839140,3410,3410,3410,3410,836
|
|
20240108,132900,62988380,3400,3400,3400,3400,50
|
|
20240108,132800,62818380,3400,3400,3400,3400,0
|
|
20240108,132700,62818380,3400,3400,3400,3400,397
|
|
20240108,132600,61468580,3395,3395,3395,3395,0
|
|
20240108,132500,61468580,3395,3395,3395,3395,0
|
|
20240108,132400,61468580,3395,3405,3405,3395,1403
|
|
20240108,132300,56697495,3405,3405,3405,3405,0
|
|
20240108,132200,56697495,3405,3405,3405,3405,20
|
|
20240108,132100,56629395,3410,3410,3410,3410,0
|
|
20240108,132000,56629395,3410,3410,3410,3410,0
|
|
20240108,131900,56629395,3410,3410,3410,3410,32
|
|
20240108,131800,56520275,3410,3410,3410,3410,0
|
|
20240108,131700,56520275,3410,3410,3410,3410,0
|
|
20240108,131600,56520275,3410,3410,3410,3410,32
|
|
20240108,131500,56411155,3405,3405,3405,3405,30
|
|
20240108,131400,56309005,3410,3410,3410,3410,3
|
|
20240108,131300,56298775,3410,3410,3410,3410,1
|
|
20240108,131200,56295365,3410,3410,3410,3410,92
|
|
20240108,131100,55981645,3410,3410,3410,3410,31
|
|
20240108,131000,55875935,3410,3410,3410,3410,0
|
|
20240108,130900,55875935,3410,3410,3410,3410,0
|
|
20240108,130800,55875935,3410,3410,3410,3410,32
|
|
20240108,130700,55766815,3410,3410,3410,3410,0
|
|
20240108,130600,55766815,3410,3410,3410,3410,0
|
|
20240108,130500,55766815,3410,3410,3410,3410,0
|
|
20240108,130400,55766815,3410,3410,3410,3410,32
|
|
20240108,130300,55657695,3410,3410,3410,3410,0
|
|
20240108,130200,55657695,3410,3410,3410,3410,0
|
|
20240108,130100,55657695,3410,3410,3410,3410,0
|
|
20240108,130000,55657695,3410,3410,3410,3410,32
|
|
20240108,125900,55548575,3410,3410,3410,3410,0
|
|
20240108,125800,55548575,3410,3410,3410,3410,0
|
|
20240108,125700,55548575,3410,3410,3410,3410,0
|
|
20240108,125600,55548575,3410,3410,3410,3410,32
|
|
20240108,125500,55439455,3410,3410,3410,3410,0
|
|
20240108,125400,55439455,3410,3410,3410,3410,0
|
|
20240108,125300,55439455,3410,3410,3410,3410,0
|
|
20240108,125200,55439455,3410,3410,3410,3410,431
|
|
20240108,125100,53969745,3410,3410,3410,3410,0
|
|
20240108,125000,53969745,3410,3410,3410,3410,0
|
|
20240108,124900,53969745,3410,3410,3410,3410,32
|
|
20240108,124800,53860625,3410,3410,3410,3410,0
|
|
20240108,124700,53860625,3410,3410,3410,3410,300
|
|
20240108,124600,52837625,3410,3410,3410,3410,0
|
|
20240108,124500,52837625,3410,3410,3410,3410,32
|
|
20240108,124400,52728505,3410,3410,3410,3410,0
|
|
20240108,124300,52728505,3410,3410,3410,3410,0
|
|
20240108,124200,52728505,3410,3410,3410,3410,0
|
|
20240108,124100,52728505,3410,3410,3410,3410,32
|
|
20240108,124000,52619385,3410,3410,3410,3410,0
|
|
20240108,123900,52619385,3410,3410,3410,3410,0
|
|
20240108,123800,52619385,3410,3410,3410,3410,0
|
|
20240108,123700,52619385,3410,3410,3410,3410,32
|
|
20240108,123600,52510265,3410,3410,3410,3410,0
|
|
20240108,123500,52510265,3410,3410,3410,3410,0
|
|
20240108,123400,52510265,3410,3410,3410,3410,0
|
|
20240108,123300,52510265,3410,3410,3410,3410,32
|
|
20240108,123200,52401145,3410,3410,3410,3410,0
|
|
20240108,123100,52401145,3410,3410,3410,3410,176
|
|
20240108,123000,51800985,3410,3410,3410,3410,14
|
|
20240108,122900,51753245,3410,3410,3410,3410,31
|
|
20240108,122800,51647535,3410,3410,3410,3410,0
|
|
20240108,122700,51647535,3410,3410,3410,3410,0
|
|
20240108,122600,51647535,3410,3410,3410,3410,32
|
|
20240108,122500,51538415,3410,3410,3410,3410,0
|
|
20240108,122400,51538415,3410,3410,3410,3410,0
|
|
20240108,122300,51538415,3410,3410,3410,3410,0
|
|
20240108,122200,51538415,3410,3410,3410,3410,32
|
|
20240108,122100,51429295,3410,3410,3410,3410,50
|
|
20240108,122000,51258795,3410,3410,3410,3410,0
|
|
20240108,121900,51258795,3410,3410,3410,3410,332
|
|
20240108,121800,50126675,3405,3405,3405,3405,0
|
|
20240108,121700,50126675,3405,3405,3405,3405,0
|
|
20240108,121600,50126675,3405,3405,3405,3405,608
|
|
20240108,121500,48056435,3405,3405,3405,3405,0
|
|
20240108,121400,48056435,3405,3405,3405,3405,31
|
|
20240108,121300,47950880,3405,3405,3405,3405,0
|
|
20240108,121200,47950880,3405,3405,3405,3405,0
|
|
20240108,121100,47950880,3405,3405,3405,3405,0
|
|
20240108,121000,47950880,3405,3405,3405,3405,32
|
|
20240108,120900,47841920,3405,3405,3405,3405,0
|
|
20240108,120800,47841920,3405,3405,3405,3405,0
|
|
20240108,120700,47841920,3405,3405,3405,3405,32
|
|
20240108,120600,47732960,3405,3405,3405,3405,0
|
|
20240108,120500,47732960,3405,3405,3405,3405,0
|
|
20240108,120400,47732960,3405,3405,3405,3405,31
|
|
20240108,120300,47627405,3400,3400,3400,3400,10
|
|
20240108,120200,47593405,3405,3405,3405,3405,0
|
|
20240108,120100,47593405,3405,3405,3405,3405,0
|
|
20240108,120000,47593405,3405,3405,3405,3405,0
|
|
20240108,115900,47593405,3405,3405,3405,3405,32
|
|
20240108,115800,47484445,3405,3405,3405,3405,0
|
|
20240108,115700,47484445,3405,3405,3405,3405,0
|
|
20240108,115600,47484445,3405,3405,3405,3405,31
|
|
20240108,115500,47378890,3400,3400,3400,3400,0
|
|
20240108,115400,47378890,3400,3400,3400,3400,1
|
|
20240108,115300,47375490,3405,3405,3405,3405,0
|
|
20240108,115200,47375490,3405,3405,3405,3405,0
|
|
20240108,115100,47375490,3405,3405,3405,3405,32
|
|
20240108,115000,47266530,3405,3405,3405,3405,0
|
|
20240108,114900,47266530,3405,3405,3405,3405,0
|
|
20240108,114800,47266530,3405,3405,3405,3405,0
|
|
20240108,114700,47266530,3405,3405,3405,3405,31
|
|
20240108,114600,47160975,3405,3405,3405,3405,0
|
|
20240108,114500,47160975,3405,3405,3405,3405,0
|
|
20240108,114400,47160975,3405,3405,3405,3405,32
|
|
20240108,114300,47052015,3405,3405,3405,3405,0
|
|
20240108,114200,47052015,3405,3405,3405,3405,0
|
|
20240108,114100,47052015,3405,3405,3405,3405,0
|
|
20240108,114000,47052015,3405,3405,3405,3405,32
|
|
20240108,113900,46943055,3405,3405,3405,3405,0
|
|
20240108,113800,46943055,3405,3405,3405,3405,0
|
|
20240108,113700,46943055,3405,3405,3405,3405,0
|
|
20240108,113600,46943055,3405,3405,3405,3405,32
|
|
20240108,113500,46834095,3405,3405,3405,3405,0
|
|
20240108,113400,46834095,3405,3405,3405,3405,100
|
|
20240108,113300,46493595,3405,3405,3405,3405,0
|
|
20240108,113200,46493595,3405,3405,3405,3405,32
|
|
20240108,113100,46384635,3405,3405,3405,3405,0
|
|
20240108,113000,46384635,3405,3405,3405,3405,0
|
|
20240108,112900,46384635,3405,3405,3405,3405,0
|
|
20240108,112800,46384635,3405,3405,3405,3405,31
|
|
20240108,112700,46279080,3405,3405,3405,3405,0
|
|
20240108,112600,46279080,3405,3405,3405,3405,32
|
|
20240108,112500,46170120,3400,3400,3400,3400,0
|
|
20240108,112400,46170120,3400,3400,3400,3400,10
|
|
20240108,112300,46136120,3405,3405,3405,3405,10
|
|
20240108,112200,46102070,3410,3410,3410,3410,0
|
|
20240108,112100,46102070,3410,3410,3410,3410,31
|
|
20240108,112000,45996360,3410,3410,3410,3410,0
|
|
20240108,111900,45996360,3410,3410,3410,3410,0
|
|
20240108,111800,45996360,3410,3410,3410,3410,0
|
|
20240108,111700,45996360,3410,3410,3410,3410,33
|
|
20240108,111600,45883830,3415,3415,3415,3415,0
|
|
20240108,111500,45883830,3415,3415,3415,3415,0
|
|
20240108,111400,45883830,3415,3415,3415,3415,0
|
|
20240108,111300,45883830,3415,3415,3415,3415,32
|
|
20240108,111200,45774550,3415,3415,3415,3415,0
|
|
20240108,111100,45774550,3415,3415,3415,3415,0
|
|
20240108,111000,45774550,3415,3415,3415,3415,0
|
|
20240108,110900,45774550,3415,3415,3415,3415,32
|
|
20240108,110800,45665270,3415,3415,3415,3415,32
|
|
20240108,110700,45555990,3400,3400,3400,3400,0
|
|
20240108,110600,45555990,3400,3400,3400,3400,0
|
|
20240108,110500,45555990,3400,3400,3400,3400,0
|
|
20240108,110400,45555990,3400,3400,3400,3400,70
|
|
20240108,110300,45317990,3415,3415,3415,3415,0
|
|
20240108,110200,45317990,3415,3415,3415,3415,31
|
|
20240108,110100,45212125,3415,3415,3415,3415,0
|
|
20240108,110000,45212125,3415,3415,3415,3415,0
|
|
20240108,105900,45212125,3415,3415,3415,3415,0
|
|
20240108,105800,45212125,3415,3415,3415,3415,31
|
|
20240108,105700,45106260,3415,3415,3415,3415,0
|
|
20240108,105600,45106260,3415,3415,3415,3415,0
|
|
20240108,105500,45106260,3415,3415,3415,3415,0
|
|
20240108,105400,45106260,3415,3415,3415,3415,31
|
|
20240108,105300,45000395,3415,3415,3415,3415,0
|
|
20240108,105200,45000395,3415,3415,3415,3415,0
|
|
20240108,105100,45000395,3415,3415,3415,3415,24
|
|
20240108,105000,44918435,3415,3415,3415,3415,31
|
|
20240108,104900,44812570,3415,3415,3415,3415,0
|
|
20240108,104800,44812570,3415,3415,3415,3415,0
|
|
20240108,104700,44812570,3415,3415,3415,3415,0
|
|
20240108,104600,44812570,3415,3415,3415,3415,31
|
|
20240108,104500,44706705,3415,3415,3415,3415,0
|
|
20240108,104400,44706705,3415,3415,3415,3415,32
|
|
20240108,104300,44597425,3410,3410,3410,3410,0
|
|
20240108,104200,44597425,3410,3410,3410,3410,0
|
|
20240108,104100,44597425,3410,3415,3415,3410,33
|
|
20240108,104000,44484735,3415,3415,3415,3415,0
|
|
20240108,103900,44484735,3415,3415,3415,3415,32
|
|
20240108,103800,44375455,3415,3415,3415,3415,1
|
|
20240108,103700,44372040,3375,3375,3375,3375,0
|
|
20240108,103600,44372040,3375,3375,3375,3375,0
|
|
20240108,103500,44372040,3375,3375,3375,3375,0
|
|
20240108,103400,44372040,3375,3375,3375,3375,0
|
|
20240108,103300,44372040,3375,3375,3375,3375,0
|
|
20240108,103200,44372040,3375,3400,3400,3375,520
|
|
20240108,103100,42606980,3415,3415,3415,3415,32
|
|
20240108,103000,42497700,3415,3415,3415,3415,31
|
|
20240108,102900,42391835,3415,3415,3415,3415,0
|
|
20240108,102800,42391835,3415,3415,3415,3415,83
|
|
20240108,102700,42108390,3400,3400,3400,3400,0
|
|
20240108,102600,42108390,3400,3400,3400,3400,0
|
|
20240108,102500,42108390,3400,3400,3400,3400,0
|
|
20240108,102400,42108390,3400,3415,3415,3400,141
|
|
20240108,102300,41628525,3415,3415,3415,3415,0
|
|
20240108,102200,41628525,3415,3415,3415,3415,200
|
|
20240108,102100,40945525,3415,3415,3415,3415,0
|
|
20240108,102000,40945525,3415,3415,3415,3415,32
|
|
20240108,101900,40836245,3415,3415,3415,3415,0
|
|
20240108,101800,40836245,3415,3415,3415,3415,3
|
|
20240108,101700,40826000,3410,3410,3410,3410,0
|
|
20240108,101600,40826000,3410,3410,3410,3410,31
|
|
20240108,101500,40720290,3410,3410,3410,3410,0
|
|
20240108,101400,40720290,3410,3410,3410,3410,31
|
|
20240108,101300,40614580,3400,3400,3400,3400,0
|
|
20240108,101200,40614580,3400,3400,3400,3400,0
|
|
20240108,101100,40614580,3400,3410,3410,3400,2321
|
|
20240108,101000,32722750,3415,3415,3415,3415,0
|
|
20240108,100900,32722750,3415,3415,3415,3415,0
|
|
20240108,100800,32722750,3415,3415,3415,3415,31
|
|
20240108,100700,32616885,3415,3415,3415,3415,0
|
|
20240108,100600,32616885,3415,3415,3415,3415,0
|
|
20240108,100500,32616885,3415,3415,3415,3415,0
|
|
20240108,100400,32616885,3415,3415,3415,3415,31
|
|
20240108,100300,32511020,3415,3415,3415,3415,0
|
|
20240108,100200,32511020,3415,3415,3415,3415,2
|
|
20240108,100100,32504190,3415,3415,3415,3415,32
|
|
20240108,100000,32394910,3415,3415,3415,3415,1
|
|
20240108,095900,32391495,3415,3415,3415,3415,33
|
|
20240108,095800,32278800,3400,3400,3400,3400,0
|
|
20240108,095700,32278800,3400,3400,3400,3400,0
|
|
20240108,095600,32278800,3400,3400,3400,3400,0
|
|
20240108,095500,32278800,3400,3400,3400,3400,0
|
|
20240108,095400,32278800,3400,3400,3400,3400,0
|
|
20240108,095300,32278800,3400,3415,3415,3400,131
|
|
20240108,095200,31832625,3415,3415,3415,3415,0
|
|
20240108,095100,31832625,3415,3415,3415,3415,410
|
|
20240108,095000,30432475,3415,3415,3415,3415,0
|
|
20240108,094900,30432475,3415,3415,3415,3415,31
|
|
20240108,094800,30326610,3415,3415,3415,3415,0
|
|
20240108,094700,30326610,3415,3415,3415,3415,0
|
|
20240108,094600,30326610,3415,3415,3415,3415,22
|
|
20240108,094500,30251480,3415,3415,3415,3415,32
|
|
20240108,094400,30142200,3415,3415,3415,3415,19
|
|
20240108,094300,30077315,3415,3430,3430,3415,68
|
|
20240108,094200,29844315,3430,3430,3430,3430,41
|
|
20240108,094100,29703685,3430,3430,3430,3430,0
|
|
20240108,094000,29703685,3430,3430,3430,3430,1
|
|
20240108,093900,29700255,3430,3430,3430,3430,0
|
|
20240108,093800,29700255,3430,3425,3430,3425,95
|
|
20240108,093700,29374570,3415,3415,3415,3415,14
|
|
20240108,093600,29326760,3415,3415,3415,3415,0
|
|
20240108,093500,29326760,3415,3415,3415,3415,0
|
|
20240108,093400,29326760,3415,3415,3415,3415,32
|
|
20240108,093300,29217480,3415,3415,3415,3415,2
|
|
20240108,093200,29210650,3415,3415,3415,3415,0
|
|
20240108,093100,29210650,3415,3415,3415,3415,0
|
|
20240108,093000,29210650,3415,3415,3415,3415,72
|
|
20240108,092900,28964770,3415,3415,3415,3415,1
|
|
20240108,092800,28961355,3420,3420,3420,3420,232
|
|
20240108,092700,28167915,3430,3430,3430,3430,0
|
|
20240108,092600,28167915,3430,3430,3430,3430,32
|
|
20240108,092500,28058155,3430,3430,3430,3430,0
|
|
20240108,092400,28058155,3430,3430,3430,3430,0
|
|
20240108,092300,28058155,3430,3430,3430,3430,0
|
|
20240108,092200,28058155,3430,3430,3430,3430,32
|
|
20240108,092100,27948395,3430,3430,3430,3430,0
|
|
20240108,092000,27948395,3430,3430,3430,3430,31
|
|
20240108,091900,27842065,3425,3425,3425,3425,0
|
|
20240108,091800,27842065,3425,3425,3425,3425,0
|
|
20240108,091700,27842065,3425,3425,3425,3425,0
|
|
20240108,091600,27842065,3425,3415,3425,3415,33
|
|
20240108,091500,27729200,3400,3400,3400,3400,0
|
|
20240108,091400,27729200,3400,3395,3400,3395,7325
|
|
20240108,091300,2831640,3395,3395,3395,3395,0
|
|
20240108,091200,2831640,3395,3395,3395,3395,31
|
|
20240108,091100,2726395,3385,3385,3385,3385,0
|
|
20240108,091000,2726395,3385,3385,3385,3385,0
|
|
20240108,090900,2726395,3385,3385,3385,3385,500
|
|
20240108,090800,1033895,3400,3400,3400,3400,0
|
|
20240108,090700,1033895,3400,3400,3400,3400,32
|
|
20240108,090600,925095,3400,3400,3400,3400,0
|
|
20240108,090500,925095,3400,3400,3400,3400,11
|
|
20240108,090400,887695,3400,3400,3400,3400,0
|
|
20240108,090300,887695,3400,3400,3400,3400,31
|
|
20240108,090200,782295,3400,3400,3400,3400,24
|
|
20240108,090100,700695,3385,3385,3385,3385,0
|
|
20240108,090000,700695,3385,3385,3385,3385,207
|