683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,202000,117313965,3395,3395,3395,3395,1505
|
|
20240103,201900,117313965,3395,3395,3395,3395,0
|
|
20240103,201800,117313965,3395,3395,3395,3395,0
|
|
20240103,201700,117313965,3395,3395,3395,3395,0
|
|
20240103,201600,117313965,3395,3395,3395,3395,0
|
|
20240103,201500,117313965,3395,3395,3395,3395,0
|
|
20240103,201400,117313965,3395,3395,3395,3395,0
|
|
20240103,201300,117313965,3395,3395,3395,3395,0
|
|
20240103,201200,117313965,3395,3395,3395,3395,0
|
|
20240103,201100,117313965,3395,3395,3395,3395,0
|
|
20240103,201000,117313965,3395,3395,3395,3395,0
|
|
20240103,200900,117313965,3395,3395,3395,3395,0
|
|
20240103,200800,117313965,3395,3395,3395,3395,0
|
|
20240103,200700,117313965,3395,3395,3395,3395,0
|
|
20240103,200600,117313965,3395,3395,3395,3395,0
|
|
20240103,200500,117313965,3395,3395,3395,3395,0
|
|
20240103,200400,117313965,3395,3395,3395,3395,0
|
|
20240103,200300,117313965,3395,3395,3395,3395,0
|
|
20240103,200200,117313965,3395,3395,3395,3395,0
|
|
20240103,200100,117313965,3395,3395,3395,3395,0
|
|
20240103,200000,117313965,3395,3395,3395,3395,0
|
|
20240103,195900,117313965,3395,3395,3395,3395,0
|
|
20240103,195800,117313965,3395,3395,3395,3395,0
|
|
20240103,195700,117313965,3395,3395,3395,3395,0
|
|
20240103,195600,117313965,3395,3395,3395,3395,0
|
|
20240103,195500,117313965,3395,3395,3395,3395,0
|
|
20240103,195400,117313965,3395,3395,3395,3395,0
|
|
20240103,195300,117313965,3395,3395,3395,3395,0
|
|
20240103,195200,117313965,3395,3395,3395,3395,0
|
|
20240103,195100,117313965,3395,3395,3395,3395,0
|
|
20240103,195000,117313965,3395,3395,3395,3395,1505
|
|
20240103,194900,117313965,3395,3395,3395,3395,0
|
|
20240103,194800,117313965,3395,3395,3395,3395,0
|
|
20240103,194700,117313965,3395,3395,3395,3395,0
|
|
20240103,194600,117313965,3395,3395,3395,3395,0
|
|
20240103,194500,117313965,3395,3395,3395,3395,0
|
|
20240103,194400,117313965,3395,3395,3395,3395,0
|
|
20240103,194300,117313965,3395,3395,3395,3395,0
|
|
20240103,194200,117313965,3395,3395,3395,3395,0
|
|
20240103,194100,117313965,3395,3395,3395,3395,0
|
|
20240103,194000,117313965,3395,3395,3395,3395,0
|
|
20240103,193900,117313965,3395,3395,3395,3395,0
|
|
20240103,193800,117313965,3395,3395,3395,3395,0
|
|
20240103,193700,117313965,3395,3395,3395,3395,0
|
|
20240103,193600,117313965,3395,3395,3395,3395,0
|
|
20240103,193500,117313965,3395,3395,3395,3395,0
|
|
20240103,193400,117313965,3395,3395,3395,3395,0
|
|
20240103,193300,117313965,3395,3395,3395,3395,0
|
|
20240103,193200,117313965,3395,3395,3395,3395,0
|
|
20240103,193100,117313965,3395,3395,3395,3395,0
|
|
20240103,193000,117313965,3395,3395,3395,3395,0
|
|
20240103,192900,117313965,3395,3395,3395,3395,0
|
|
20240103,192800,117313965,3395,3395,3395,3395,0
|
|
20240103,192700,117313965,3395,3395,3395,3395,0
|
|
20240103,192600,117313965,3395,3395,3395,3395,0
|
|
20240103,192500,117313965,3395,3395,3395,3395,0
|
|
20240103,192400,117313965,3395,3395,3395,3395,0
|
|
20240103,192300,117313965,3395,3395,3395,3395,0
|
|
20240103,192200,117313965,3395,3395,3395,3395,0
|
|
20240103,192100,117313965,3395,3395,3395,3395,0
|
|
20240103,192000,117313965,3395,3395,3395,3395,1505
|
|
20240103,191900,117313965,3395,3395,3395,3395,0
|
|
20240103,191800,117313965,3395,3395,3395,3395,0
|
|
20240103,191700,117313965,3395,3395,3395,3395,0
|
|
20240103,191600,117313965,3395,3395,3395,3395,0
|
|
20240103,191500,117313965,3395,3395,3395,3395,0
|
|
20240103,191400,117313965,3395,3395,3395,3395,0
|
|
20240103,191300,117313965,3395,3395,3395,3395,0
|
|
20240103,191200,117313965,3395,3395,3395,3395,0
|
|
20240103,191100,117313965,3395,3395,3395,3395,0
|
|
20240103,191000,117313965,3395,3395,3395,3395,0
|
|
20240103,190900,117313965,3395,3395,3395,3395,0
|
|
20240103,190800,117313965,3395,3395,3395,3395,0
|
|
20240103,190700,117313965,3395,3395,3395,3395,0
|
|
20240103,190600,117313965,3395,3395,3395,3395,0
|
|
20240103,190500,117313965,3395,3395,3395,3395,0
|
|
20240103,190400,117313965,3395,3395,3395,3395,0
|
|
20240103,190300,117313965,3395,3395,3395,3395,0
|
|
20240103,190200,117313965,3395,3395,3395,3395,0
|
|
20240103,190100,117313965,3395,3395,3395,3395,0
|
|
20240103,190000,117313965,3395,3395,3395,3395,0
|
|
20240103,185900,117313965,3395,3395,3395,3395,0
|
|
20240103,185800,117313965,3395,3395,3395,3395,0
|
|
20240103,185700,117313965,3395,3395,3395,3395,0
|
|
20240103,185600,117313965,3395,3395,3395,3395,0
|
|
20240103,185500,117313965,3395,3395,3395,3395,0
|
|
20240103,185400,117313965,3395,3395,3395,3395,0
|
|
20240103,185300,117313965,3395,3395,3395,3395,0
|
|
20240103,185200,117313965,3395,3395,3395,3395,0
|
|
20240103,185100,117313965,3395,3395,3395,3395,0
|
|
20240103,185000,117313965,3395,3395,3395,3395,1505
|
|
20240103,184900,117313965,3395,3395,3395,3395,0
|
|
20240103,184800,117313965,3395,3395,3395,3395,0
|
|
20240103,184700,117313965,3395,3395,3395,3395,0
|
|
20240103,184600,117313965,3395,3395,3395,3395,0
|
|
20240103,184500,117313965,3395,3395,3395,3395,0
|
|
20240103,184400,117313965,3395,3395,3395,3395,0
|
|
20240103,184300,117313965,3395,3395,3395,3395,0
|
|
20240103,184200,117313965,3395,3395,3395,3395,0
|
|
20240103,184100,117313965,3395,3395,3395,3395,0
|
|
20240103,184000,117313965,3395,3395,3395,3395,0
|
|
20240103,183900,117313965,3395,3395,3395,3395,0
|
|
20240103,183800,117313965,3395,3395,3395,3395,0
|
|
20240103,183700,117313965,3395,3395,3395,3395,0
|
|
20240103,183600,117313965,3395,3395,3395,3395,0
|
|
20240103,183500,117313965,3395,3395,3395,3395,0
|
|
20240103,183400,117313965,3395,3395,3395,3395,0
|
|
20240103,183300,117313965,3395,3395,3395,3395,0
|
|
20240103,183200,117313965,3395,3395,3395,3395,0
|
|
20240103,183100,117313965,3395,3395,3395,3395,0
|
|
20240103,183000,117313965,3395,3395,3395,3395,0
|
|
20240103,182900,117313965,3395,3395,3395,3395,0
|
|
20240103,182800,117313965,3395,3395,3395,3395,0
|
|
20240103,182700,117313965,3395,3395,3395,3395,0
|
|
20240103,182600,117313965,3395,3395,3395,3395,0
|
|
20240103,182500,117313965,3395,3395,3395,3395,0
|
|
20240103,182400,117313965,3395,3395,3395,3395,0
|
|
20240103,182300,117313965,3395,3395,3395,3395,0
|
|
20240103,182200,117313965,3395,3395,3395,3395,0
|
|
20240103,182100,117313965,3395,3395,3395,3395,0
|
|
20240103,182000,117313965,3395,3395,3395,3395,1505
|
|
20240103,181900,117313965,3395,3395,3395,3395,0
|
|
20240103,181800,117313965,3395,3395,3395,3395,0
|
|
20240103,181700,117313965,3395,3395,3395,3395,0
|
|
20240103,181600,117313965,3395,3395,3395,3395,0
|
|
20240103,181500,117313965,3395,3395,3395,3395,0
|
|
20240103,181400,117313965,3395,3395,3395,3395,0
|
|
20240103,181300,117313965,3395,3395,3395,3395,0
|
|
20240103,181200,117313965,3395,3395,3395,3395,0
|
|
20240103,181100,117313965,3395,3395,3395,3395,0
|
|
20240103,181000,117313965,3395,3395,3395,3395,0
|
|
20240103,180900,117313965,3395,3395,3395,3395,0
|
|
20240103,180800,117313965,3395,3395,3395,3395,0
|
|
20240103,180700,117313965,3395,3395,3395,3395,0
|
|
20240103,180600,117313965,3395,3395,3395,3395,0
|
|
20240103,180500,117313965,3395,3395,3395,3395,0
|
|
20240103,180400,117313965,3395,3395,3395,3395,0
|
|
20240103,180300,117313965,3395,3395,3395,3395,0
|
|
20240103,180200,117313965,3395,3395,3395,3395,0
|
|
20240103,180100,117313965,3395,3395,3395,3395,0
|
|
20240103,180000,117313965,3395,3395,3395,3395,0
|
|
20240103,175900,117313965,3395,3395,3395,3395,0
|
|
20240103,175800,117313965,3395,3395,3395,3395,0
|
|
20240103,175700,117313965,3395,3395,3395,3395,0
|
|
20240103,175600,117313965,3395,3395,3395,3395,0
|
|
20240103,175500,117313965,3395,3395,3395,3395,0
|
|
20240103,175400,117313965,3395,3395,3395,3395,0
|
|
20240103,175300,117313965,3395,3395,3395,3395,0
|
|
20240103,175200,117313965,3395,3395,3395,3395,0
|
|
20240103,175100,117313965,3395,3395,3395,3395,0
|
|
20240103,175000,117313965,3395,3395,3395,3395,1505
|
|
20240103,174900,117313965,3395,3395,3395,3395,0
|
|
20240103,174800,117313965,3395,3395,3395,3395,0
|
|
20240103,174700,117313965,3395,3395,3395,3395,0
|
|
20240103,174600,117313965,3395,3395,3395,3395,0
|
|
20240103,174500,117313965,3395,3395,3395,3395,0
|
|
20240103,174400,117313965,3395,3395,3395,3395,0
|
|
20240103,174300,117313965,3395,3395,3395,3395,0
|
|
20240103,174200,117313965,3395,3395,3395,3395,0
|
|
20240103,174100,117313965,3395,3395,3395,3395,0
|
|
20240103,174000,117313965,3395,3395,3395,3395,0
|
|
20240103,173900,117313965,3395,3395,3395,3395,0
|
|
20240103,173800,117313965,3395,3395,3395,3395,0
|
|
20240103,173700,117313965,3395,3395,3395,3395,0
|
|
20240103,173600,117313965,3395,3395,3395,3395,0
|
|
20240103,173500,117313965,3395,3395,3395,3395,0
|
|
20240103,173400,117313965,3395,3395,3395,3395,0
|
|
20240103,173300,117313965,3395,3395,3395,3395,0
|
|
20240103,173200,117313965,3395,3395,3395,3395,0
|
|
20240103,173100,117313965,3395,3395,3395,3395,0
|
|
20240103,173000,117313965,3395,3395,3395,3395,0
|
|
20240103,172900,117313965,3395,3395,3395,3395,0
|
|
20240103,172800,117313965,3395,3395,3395,3395,0
|
|
20240103,172700,117313965,3395,3395,3395,3395,0
|
|
20240103,172600,117313965,3395,3395,3395,3395,0
|
|
20240103,172500,117313965,3395,3395,3395,3395,0
|
|
20240103,172400,117313965,3395,3395,3395,3395,0
|
|
20240103,172300,117313965,3395,3395,3395,3395,0
|
|
20240103,172200,117313965,3395,3395,3395,3395,0
|
|
20240103,172100,117313965,3395,3395,3395,3395,0
|
|
20240103,172000,117313965,3395,3395,3395,3395,1505
|
|
20240103,171900,117313965,3395,3395,3395,3395,0
|
|
20240103,171800,117313965,3395,3395,3395,3395,0
|
|
20240103,171700,117313965,3395,3395,3395,3395,0
|
|
20240103,171600,117313965,3395,3395,3395,3395,0
|
|
20240103,171500,117313965,3395,3395,3395,3395,0
|
|
20240103,171400,117313965,3395,3395,3395,3395,0
|
|
20240103,171300,117313965,3395,3395,3395,3395,0
|
|
20240103,171200,117313965,3395,3395,3395,3395,0
|
|
20240103,171100,117313965,3395,3395,3395,3395,0
|
|
20240103,171000,117313965,3395,3395,3395,3395,0
|
|
20240103,170900,117313965,3395,3395,3395,3395,0
|
|
20240103,170800,117313965,3395,3395,3395,3395,0
|
|
20240103,170700,117313965,3395,3395,3395,3395,0
|
|
20240103,170600,117313965,3395,3395,3395,3395,0
|
|
20240103,170500,117313965,3395,3395,3395,3395,0
|
|
20240103,170400,117313965,3395,3395,3395,3395,0
|
|
20240103,170300,117313965,3395,3395,3395,3395,0
|
|
20240103,170200,117313965,3395,3395,3395,3395,0
|
|
20240103,170100,117313965,3395,3395,3395,3395,0
|
|
20240103,170000,117313965,3395,3395,3395,3395,0
|
|
20240103,165900,117313965,3395,3395,3395,3395,0
|
|
20240103,165800,117313965,3395,3395,3395,3395,0
|
|
20240103,165700,117313965,3395,3395,3395,3395,0
|
|
20240103,165600,117313965,3395,3395,3395,3395,0
|
|
20240103,165500,117313965,3395,3395,3395,3395,0
|
|
20240103,165400,117313965,3395,3395,3395,3395,0
|
|
20240103,165300,117313965,3395,3395,3395,3395,0
|
|
20240103,165200,117313965,3395,3395,3395,3395,0
|
|
20240103,165100,117313965,3395,3395,3395,3395,0
|
|
20240103,165000,117313965,3395,3395,3395,3395,1505
|
|
20240103,164900,117313965,3395,3395,3395,3395,0
|
|
20240103,164800,117313965,3395,3395,3395,3395,0
|
|
20240103,164700,117313965,3395,3395,3395,3395,0
|
|
20240103,164600,117313965,3395,3395,3395,3395,0
|
|
20240103,164500,117313965,3395,3395,3395,3395,0
|
|
20240103,164400,117313965,3395,3395,3395,3395,0
|
|
20240103,164300,117313965,3395,3395,3395,3395,0
|
|
20240103,164200,117313965,3395,3395,3395,3395,0
|
|
20240103,164100,117313965,3395,3395,3395,3395,0
|
|
20240103,164000,117313965,3395,3395,3395,3395,0
|
|
20240103,163900,117313965,3395,3395,3395,3395,0
|
|
20240103,163800,117313965,3395,3395,3395,3395,0
|
|
20240103,163700,117313965,3395,3395,3395,3395,0
|
|
20240103,163600,117313965,3395,3395,3395,3395,0
|
|
20240103,163500,117313965,3395,3395,3395,3395,0
|
|
20240103,163400,117313965,3395,3395,3395,3395,0
|
|
20240103,163300,117313965,3395,3395,3395,3395,0
|
|
20240103,163200,117313965,3395,3395,3395,3395,0
|
|
20240103,163100,117313965,3395,3395,3395,3395,0
|
|
20240103,163000,117313965,3395,3395,3395,3395,0
|
|
20240103,162900,117313965,3395,3395,3395,3395,0
|
|
20240103,162800,117313965,3395,3395,3395,3395,0
|
|
20240103,162700,117313965,3395,3395,3395,3395,0
|
|
20240103,162600,117313965,3395,3395,3395,3395,0
|
|
20240103,162500,117313965,3395,3395,3395,3395,0
|
|
20240103,162400,117313965,3395,3395,3395,3395,0
|
|
20240103,162300,117313965,3395,3395,3395,3395,0
|
|
20240103,162200,117313965,3395,3395,3395,3395,0
|
|
20240103,162100,117313965,3395,3395,3395,3395,0
|
|
20240103,162000,117313965,3395,3395,3395,3395,1505
|
|
20240103,161900,117313965,3395,3395,3395,3395,0
|
|
20240103,161800,117313965,3395,3395,3395,3395,0
|
|
20240103,161700,117313965,3395,3395,3395,3395,0
|
|
20240103,161600,117313965,3395,3395,3395,3395,0
|
|
20240103,161500,117313965,3395,3395,3395,3395,0
|
|
20240103,161400,117313965,3395,3395,3395,3395,0
|
|
20240103,161300,117313965,3395,3395,3395,3395,0
|
|
20240103,161200,117313965,3395,3395,3395,3395,0
|
|
20240103,161100,117313965,3395,3395,3395,3395,0
|
|
20240103,161000,117313965,3395,3395,3395,3395,0
|
|
20240103,160900,117313965,3395,3395,3395,3395,0
|
|
20240103,160800,117313965,3395,3395,3395,3395,0
|
|
20240103,160700,117313965,3395,3395,3395,3395,0
|
|
20240103,160600,117313965,3395,3395,3395,3395,0
|
|
20240103,160500,117313965,3395,3395,3395,3395,0
|
|
20240103,160400,117313965,3395,3395,3395,3395,0
|
|
20240103,160300,117313965,3395,3395,3395,3395,0
|
|
20240103,160200,117313965,3395,3395,3395,3395,0
|
|
20240103,160100,117313965,3395,3395,3395,3395,0
|
|
20240103,160000,117313965,3395,3395,3395,3395,0
|
|
20240103,155900,117313965,3395,3395,3395,3395,0
|
|
20240103,155800,117313965,3395,3395,3395,3395,0
|
|
20240103,155700,117313965,3395,3395,3395,3395,0
|
|
20240103,155600,117313965,3395,3395,3395,3395,0
|
|
20240103,155500,117313965,3395,3395,3395,3395,0
|
|
20240103,155400,117313965,3395,3395,3395,3395,0
|
|
20240103,155300,117313965,3395,3395,3395,3395,0
|
|
20240103,155200,117313965,3395,3395,3395,3395,0
|
|
20240103,155100,117313965,3395,3395,3395,3395,0
|
|
20240103,155000,117313965,3395,3395,3395,3395,1505
|
|
20240103,154900,117313965,3395,3395,3395,3395,0
|
|
20240103,154800,117313965,3395,3395,3395,3395,0
|
|
20240103,154700,117313965,3395,3395,3395,3395,0
|
|
20240103,154600,117313965,3395,3395,3395,3395,0
|
|
20240103,154500,117313965,3395,3395,3395,3395,0
|
|
20240103,154400,117313965,3395,3395,3395,3395,0
|
|
20240103,154300,117313965,3395,3395,3395,3395,0
|
|
20240103,154200,117313965,3395,3395,3395,3395,0
|
|
20240103,154100,117313965,3395,3395,3395,3395,0
|
|
20240103,154000,117313965,3395,3395,3395,3395,0
|
|
20240103,153900,117313965,3395,3395,3395,3395,0
|
|
20240103,153800,117313965,3395,3395,3395,3395,0
|
|
20240103,153700,117313965,3395,3395,3395,3395,0
|
|
20240103,153600,117313965,3395,3395,3395,3395,0
|
|
20240103,153500,117313965,3395,3395,3395,3395,0
|
|
20240103,153400,117313965,3395,3395,3395,3395,0
|
|
20240103,153300,117313965,3395,3395,3395,3395,0
|
|
20240103,153200,117313965,3395,3395,3395,3395,0
|
|
20240103,153100,117313965,3395,3395,3395,3395,0
|
|
20240103,153000,117313965,3395,3395,3395,3395,1505
|
|
20240103,152900,112204490,3430,3430,3430,3430,0
|
|
20240103,152800,112204490,3430,3430,3430,3430,0
|
|
20240103,152700,112204490,3430,3430,3430,3430,0
|
|
20240103,152600,112204490,3430,3430,3430,3430,0
|
|
20240103,152500,112204490,3430,3430,3430,3430,0
|
|
20240103,152400,112204490,3430,3430,3430,3430,0
|
|
20240103,152300,112204490,3430,3430,3430,3430,0
|
|
20240103,152200,112204490,3430,3430,3430,3430,0
|
|
20240103,152100,112204490,3430,3430,3430,3430,0
|
|
20240103,152000,112204490,3430,3430,3430,3430,0
|
|
20240103,151900,112204490,3430,3430,3430,3430,0
|
|
20240103,151800,112204490,3430,3425,3430,3425,21
|
|
20240103,151700,112132510,3430,3430,3430,3430,0
|
|
20240103,151600,112132510,3430,3430,3430,3425,111
|
|
20240103,151500,111751830,3430,3430,3430,3430,21
|
|
20240103,151400,111679800,3430,3410,3430,3410,7498
|
|
20240103,151300,86029570,3410,3410,3410,3410,100
|
|
20240103,151200,85688570,3410,3410,3410,3410,42
|
|
20240103,151100,85545350,3405,3405,3405,3405,0
|
|
20240103,151000,85545350,3405,3405,3405,3405,5
|
|
20240103,150900,85528325,3400,3400,3400,3400,167
|
|
20240103,150800,84960525,3400,3400,3400,3400,21
|
|
20240103,150700,84889125,3400,3405,3405,3400,139
|
|
20240103,150600,84416430,3405,3405,3405,3405,0
|
|
20240103,150500,84416430,3405,3405,3405,3405,21
|
|
20240103,150400,84344925,3410,3410,3410,3410,0
|
|
20240103,150300,84344925,3410,3410,3410,3410,0
|
|
20240103,150200,84344925,3410,3410,3410,3410,21
|
|
20240103,150100,84273315,3410,3410,3410,3410,3
|
|
20240103,150000,84263085,3410,3410,3410,3410,21
|
|
20240103,145900,84191475,3410,3410,3410,3410,333
|
|
20240103,145800,83055945,3410,3410,3410,3410,0
|
|
20240103,145700,83055945,3410,3410,3410,3410,21
|
|
20240103,145600,82984335,3410,3410,3410,3410,0
|
|
20240103,145500,82984335,3410,3410,3410,3410,21
|
|
20240103,145400,82912725,3410,3410,3410,3410,0
|
|
20240103,145300,82912725,3410,3410,3410,3410,0
|
|
20240103,145200,82912725,3410,3410,3410,3410,21
|
|
20240103,145100,82841115,3410,3410,3410,3410,0
|
|
20240103,145000,82841115,3410,3410,3410,3410,0
|
|
20240103,144900,82841115,3410,3410,3410,3410,21
|
|
20240103,144800,82769505,3410,3410,3410,3410,2
|
|
20240103,144700,82762685,3410,3410,3410,3410,21
|
|
20240103,144600,82691075,3410,3410,3410,3410,3
|
|
20240103,144500,82680845,3405,3405,3405,3405,0
|
|
20240103,144400,82680845,3405,3405,3405,3405,42
|
|
20240103,144300,82537835,3395,3395,3395,3395,0
|
|
20240103,144200,82537835,3395,3395,3395,3395,0
|
|
20240103,144100,82537835,3395,3395,3395,3395,0
|
|
20240103,144000,82537835,3395,3395,3395,3395,137
|
|
20240103,143900,82072720,3395,3395,3395,3395,21
|
|
20240103,143800,82001425,3395,3395,3395,3395,0
|
|
20240103,143700,82001425,3395,3395,3395,3395,42
|
|
20240103,143600,81858835,3405,3405,3405,3405,21
|
|
20240103,143500,81787330,3405,3405,3405,3405,2
|
|
20240103,143400,81780520,3390,3390,3390,3390,0
|
|
20240103,143300,81780520,3390,3390,3390,3390,0
|
|
20240103,143200,81780520,3390,3415,3415,3390,761
|
|
20240103,143100,79199805,3415,3410,3415,3410,3
|
|
20240103,143000,79189565,3410,3410,3410,3410,0
|
|
20240103,142900,79189565,3410,3410,3410,3410,21
|
|
20240103,142800,79117955,3410,3410,3410,3410,0
|
|
20240103,142700,79117955,3410,3410,3410,3410,21
|
|
20240103,142600,79046345,3410,3410,3410,3410,0
|
|
20240103,142500,79046345,3410,3410,3410,3410,1
|
|
20240103,142400,79042935,3410,3410,3410,3410,22
|
|
20240103,142300,78967915,3410,3410,3410,3410,1
|
|
20240103,142200,78964505,3410,3410,3410,3410,2
|
|
20240103,142100,78957685,3410,3410,3410,3410,21
|
|
20240103,142000,78886075,3410,3410,3410,3410,0
|
|
20240103,141900,78886075,3410,3410,3410,3410,321
|
|
20240103,141800,77791465,3410,3410,3410,3410,16
|
|
20240103,141700,77736905,3415,3415,3415,3415,0
|
|
20240103,141600,77736905,3415,3415,3415,3415,29
|
|
20240103,141500,77637870,3395,3390,3395,3390,20
|
|
20240103,141400,77570045,3390,3390,3390,3390,0
|
|
20240103,141300,77570045,3390,3390,3390,3390,0
|
|
20240103,141200,77570045,3390,3390,3390,3390,209
|
|
20240103,141100,76861535,3395,3395,3395,3395,21
|
|
20240103,141000,76790240,3395,3405,3405,3395,963
|
|
20240103,140900,73517265,3410,3410,3410,3410,24
|
|
20240103,140800,73435425,3415,3415,3415,3415,0
|
|
20240103,140700,73435425,3415,3415,3415,3415,0
|
|
20240103,140600,73435425,3415,3415,3415,3415,21
|
|
20240103,140500,73363710,3415,3415,3415,3415,1
|
|
20240103,140400,73360295,3415,3415,3415,3415,21
|
|
20240103,140300,73288580,3415,3415,3415,3415,0
|
|
20240103,140200,73288580,3415,3415,3415,3415,0
|
|
20240103,140100,73288580,3415,3415,3415,3415,33
|
|
20240103,140000,73175885,3415,3415,3415,3415,28
|
|
20240103,135900,73080265,3410,3410,3410,3410,3
|
|
20240103,135800,73070035,3405,3405,3405,3405,0
|
|
20240103,135700,73070035,3405,3405,3405,3405,3
|
|
20240103,135600,73059820,3415,3415,3415,3415,24
|
|
20240103,135500,72977860,3415,3415,3415,3415,60
|
|
20240103,135400,72772960,3415,3415,3415,3415,0
|
|
20240103,135300,72772960,3415,3415,3415,3415,21
|
|
20240103,135200,72701245,3415,3415,3415,3415,0
|
|
20240103,135100,72701245,3415,3415,3415,3415,21
|
|
20240103,135000,72629530,3415,3415,3415,3415,0
|
|
20240103,134900,72629530,3415,3415,3415,3415,0
|
|
20240103,134800,72629530,3415,3415,3415,3415,21
|
|
20240103,134700,72557815,3415,3415,3415,3415,0
|
|
20240103,134600,72557815,3415,3415,3415,3415,25
|
|
20240103,134500,72472440,3415,3415,3415,3415,0
|
|
20240103,134400,72472440,3415,3415,3415,3415,0
|
|
20240103,134300,72472440,3415,3410,3415,3410,24
|
|
20240103,134200,72390485,3410,3410,3410,3410,0
|
|
20240103,134100,72390485,3410,3410,3410,3410,21
|
|
20240103,134000,72318875,3410,3410,3410,3410,16
|
|
20240103,133900,72264315,3415,3415,3415,3415,0
|
|
20240103,133800,72264315,3415,3415,3415,3415,21
|
|
20240103,133700,72192600,3415,3415,3415,3415,0
|
|
20240103,133600,72192600,3415,3415,3415,3415,21
|
|
20240103,133500,72120885,3415,3415,3415,3415,0
|
|
20240103,133400,72120885,3415,3415,3415,3415,0
|
|
20240103,133300,72120885,3415,3415,3415,3415,21
|
|
20240103,133200,72049170,3415,3415,3415,3415,0
|
|
20240103,133100,72049170,3415,3415,3415,3415,25
|
|
20240103,133000,71963795,3415,3415,3415,3415,3
|
|
20240103,132900,71953550,3390,3400,3400,3390,300
|
|
20240103,132800,70933800,3415,3415,3415,3415,21
|
|
20240103,132700,70862085,3415,3415,3415,3415,0
|
|
20240103,132600,70862085,3415,3415,3415,3415,21
|
|
20240103,132500,70790370,3415,3415,3415,3415,0
|
|
20240103,132400,70790370,3415,3415,3415,3415,0
|
|
20240103,132300,70790370,3415,3410,3415,3410,21
|
|
20240103,132200,70718705,3415,3415,3415,3415,0
|
|
20240103,132100,70718705,3415,3415,3415,3415,0
|
|
20240103,132000,70718705,3415,3415,3415,3415,21
|
|
20240103,131900,70646990,3415,3415,3415,3415,21
|
|
20240103,131800,70575275,3415,3415,3415,3415,21
|
|
20240103,131700,70503560,3415,3415,3415,3415,3
|
|
20240103,131600,70493315,3395,3395,3395,3395,200
|
|
20240103,131500,69814315,3385,3390,3390,3385,635
|
|
20240103,131400,67664605,3395,3395,3395,3395,1
|
|
20240103,131300,67661210,3390,3390,3390,3390,20
|
|
20240103,131200,67593410,3390,3395,3395,3390,132
|
|
20240103,131100,67145565,3415,3415,3415,3415,0
|
|
20240103,131000,67145565,3415,3415,3415,3415,21
|
|
20240103,130900,67073850,3415,3415,3415,3415,2
|
|
20240103,130800,67067020,3395,3415,3415,3395,37
|
|
20240103,130700,66940985,3415,3410,3415,3395,301
|
|
20240103,130600,65918470,3415,3415,3415,3415,0
|
|
20240103,130500,65918470,3415,3410,3415,3410,308
|
|
20240103,130400,64868075,3410,3410,3410,3410,3
|
|
20240103,130300,64857845,3410,3410,3410,3410,21
|
|
20240103,130200,64786235,3410,3410,3410,3410,0
|
|
20240103,130100,64786235,3410,3410,3410,3410,4
|
|
20240103,130000,64772595,3410,3410,3410,3410,21
|
|
20240103,125900,64700985,3410,3410,3410,3410,0
|
|
20240103,125800,64700985,3410,3410,3410,3410,21
|
|
20240103,125700,64629375,3410,3410,3410,3410,0
|
|
20240103,125600,64629375,3410,3410,3410,3410,0
|
|
20240103,125500,64629375,3410,3410,3410,3410,21
|
|
20240103,125400,64557765,3410,3410,3410,3410,0
|
|
20240103,125300,64557765,3410,3410,3410,3410,42
|
|
20240103,125200,64414545,3410,3410,3410,3410,6
|
|
20240103,125100,64394085,3410,3410,3410,3410,21
|
|
20240103,125000,64322475,3395,3395,3395,3395,0
|
|
20240103,124900,64322475,3395,3395,3395,3395,0
|
|
20240103,124800,64322475,3395,3395,3395,3395,0
|
|
20240103,124700,64322475,3395,3395,3395,3395,55
|
|
20240103,124600,64135750,3410,3410,3410,3410,38
|
|
20240103,124500,64006170,3410,3410,3410,3410,2
|
|
20240103,124400,63999350,3405,3405,3405,3405,10
|
|
20240103,124300,63965300,3400,3395,3400,3395,14
|
|
20240103,124200,63917725,3395,3395,3395,3395,30
|
|
20240103,124100,63815875,3400,3400,3400,3400,0
|
|
20240103,124000,63815875,3400,3400,3400,3400,21
|
|
20240103,123900,63744475,3400,3400,3400,3400,0
|
|
20240103,123800,63744475,3400,3400,3400,3400,0
|
|
20240103,123700,63744475,3400,3400,3400,3400,21
|
|
20240103,123600,63673075,3410,3410,3410,3410,0
|
|
20240103,123500,63673075,3410,3410,3410,3410,21
|
|
20240103,123400,63601465,3410,3410,3410,3410,0
|
|
20240103,123300,63601465,3410,3410,3410,3410,0
|
|
20240103,123200,63601465,3410,3410,3410,3410,21
|
|
20240103,123100,63529855,3410,3410,3410,3410,4
|
|
20240103,123000,63516215,3410,3410,3410,3410,21
|
|
20240103,122900,63444605,3410,3410,3410,3410,0
|
|
20240103,122800,63444605,3410,3410,3410,3410,0
|
|
20240103,122700,63444605,3410,3410,3410,3410,21
|
|
20240103,122600,63372995,3410,3410,3410,3410,0
|
|
20240103,122500,63372995,3410,3410,3410,3410,254
|
|
20240103,122400,62506855,3410,3410,3410,3410,0
|
|
20240103,122300,62506855,3410,3410,3410,3410,0
|
|
20240103,122200,62506855,3410,3410,3410,3410,21
|
|
20240103,122100,62435245,3410,3410,3410,3410,0
|
|
20240103,122000,62435245,3410,3410,3410,3410,22
|
|
20240103,121900,62360225,3410,3410,3410,3410,0
|
|
20240103,121800,62360225,3410,3410,3410,3410,0
|
|
20240103,121700,62360225,3410,3410,3410,3410,21
|
|
20240103,121600,62288615,3410,3410,3410,3410,5
|
|
20240103,121500,62271565,3385,3405,3405,3385,122
|
|
20240103,121400,61857375,3405,3405,3405,3405,0
|
|
20240103,121300,61857375,3405,3405,3405,3405,21
|
|
20240103,121200,61785870,3405,3405,3405,3405,158
|
|
20240103,121100,61247880,3405,3405,3405,3405,1501
|
|
20240103,121000,56136975,3390,3390,3390,3390,0
|
|
20240103,120900,56136975,3390,3395,3395,3390,1000
|
|
20240103,120800,52746940,3410,3410,3410,3410,0
|
|
20240103,120700,52746940,3410,3410,3410,3410,21
|
|
20240103,120600,52675330,3410,3410,3410,3410,0
|
|
20240103,120500,52675330,3410,3410,3410,3410,0
|
|
20240103,120400,52675330,3410,3410,3410,3410,21
|
|
20240103,120300,52603720,3410,3410,3410,3410,0
|
|
20240103,120200,52603720,3410,3410,3410,3410,21
|
|
20240103,120100,52532110,3410,3410,3410,3410,4
|
|
20240103,120000,52518470,3410,3410,3410,3410,6
|
|
20240103,115900,52498010,3410,3410,3410,3410,21
|
|
20240103,115800,52426400,3410,3410,3410,3410,0
|
|
20240103,115700,52426400,3410,3410,3410,3410,21
|
|
20240103,115600,52354790,3410,3410,3410,3410,0
|
|
20240103,115500,52354790,3410,3410,3410,3410,0
|
|
20240103,115400,52354790,3410,3410,3410,3410,21
|
|
20240103,115300,52283180,3410,3410,3410,3410,0
|
|
20240103,115200,52283180,3410,3410,3410,3410,21
|
|
20240103,115100,52211570,3410,3410,3410,3410,10
|
|
20240103,115000,52177470,3410,3410,3410,3410,0
|
|
20240103,114900,52177470,3410,3410,3410,3410,21
|
|
20240103,114800,52105860,3410,3410,3410,3410,0
|
|
20240103,114700,52105860,3410,3410,3410,3410,21
|
|
20240103,114600,52034250,3410,3410,3410,3410,4
|
|
20240103,114500,52020610,3415,3415,3415,3415,0
|
|
20240103,114400,52020610,3415,3415,3415,3415,21
|
|
20240103,114300,51948895,3415,3415,3415,3415,0
|
|
20240103,114200,51948895,3415,3415,3415,3415,21
|
|
20240103,114100,51877180,3415,3415,3415,3415,0
|
|
20240103,114000,51877180,3415,3415,3415,3415,0
|
|
20240103,113900,51877180,3415,3415,3415,3415,21
|
|
20240103,113800,51805465,3415,3415,3415,3415,0
|
|
20240103,113700,51805465,3415,3415,3415,3415,21
|
|
20240103,113600,51733750,3415,3405,3415,3405,17
|
|
20240103,113500,51675855,3395,3395,3395,3395,0
|
|
20240103,113400,51675855,3395,3395,3395,3395,41
|
|
20240103,113300,51536660,3395,3395,3395,3395,0
|
|
20240103,113200,51536660,3395,3395,3395,3395,41
|
|
20240103,113100,51397465,3395,3395,3395,3395,4
|
|
20240103,113000,51383885,3385,3385,3385,3385,219
|
|
20240103,112900,50642570,3390,3390,3390,3390,131
|
|
20240103,112800,50198480,3395,3395,3395,3395,114
|
|
20240103,112700,49811450,3405,3405,3405,3405,0
|
|
20240103,112600,49811450,3405,3405,3405,3405,21
|
|
20240103,112500,49739945,3405,3405,3405,3405,0
|
|
20240103,112400,49739945,3405,3405,3405,3405,221
|
|
20240103,112300,48987440,3405,3405,3405,3405,0
|
|
20240103,112200,48987440,3405,3405,3405,3405,0
|
|
20240103,112100,48987440,3405,3405,3405,3405,21
|
|
20240103,112000,48915935,3405,3405,3405,3405,0
|
|
20240103,111900,48915935,3405,3400,3405,3400,21
|
|
20240103,111800,48844435,3405,3405,3405,3405,0
|
|
20240103,111700,48844435,3405,3405,3405,3405,0
|
|
20240103,111600,48844435,3405,3405,3405,3405,25
|
|
20240103,111500,48759310,3405,3405,3405,3405,0
|
|
20240103,111400,48759310,3405,3405,3405,3405,22
|
|
20240103,111300,48684400,3405,3405,3405,3405,12
|
|
20240103,111200,48643540,3400,3400,3400,3400,9
|
|
20240103,111100,48612940,3395,3395,3395,3395,146
|
|
20240103,111000,48117270,3395,3395,3395,3395,0
|
|
20240103,110900,48117270,3395,3395,3395,3395,21
|
|
20240103,110800,48045975,3395,3395,3395,3395,0
|
|
20240103,110700,48045975,3395,3395,3395,3395,0
|
|
20240103,110600,48045975,3395,3395,3395,3395,21
|
|
20240103,110500,47974680,3395,3400,3400,3395,312
|
|
20240103,110400,46915410,3405,3405,3405,3405,21
|
|
20240103,110300,46843905,3405,3410,3410,3405,934
|
|
20240103,110200,43663630,3420,3420,3420,3420,0
|
|
20240103,110100,43663630,3420,3420,3420,3420,21
|
|
20240103,110000,43591810,3420,3420,3420,3420,0
|
|
20240103,105900,43591810,3420,3420,3420,3420,21
|
|
20240103,105800,43519990,3420,3420,3420,3420,179
|
|
20240103,105700,42907810,3420,3420,3420,3420,110
|
|
20240103,105600,42531610,3425,3425,3425,3425,21
|
|
20240103,105500,42459685,3425,3425,3425,3425,0
|
|
20240103,105400,42459685,3425,3425,3425,3425,21
|
|
20240103,105300,42387760,3425,3425,3425,3425,0
|
|
20240103,105200,42387760,3425,3425,3425,3425,0
|
|
20240103,105100,42387760,3425,3425,3425,3425,21
|
|
20240103,105000,42315835,3425,3425,3425,3425,0
|
|
20240103,104900,42315835,3425,3425,3425,3425,0
|
|
20240103,104800,42315835,3425,3425,3425,3425,51
|
|
20240103,104700,42141160,3425,3425,3425,3425,0
|
|
20240103,104600,42141160,3425,3425,3425,3425,21
|
|
20240103,104500,42069235,3425,3425,3425,3425,0
|
|
20240103,104400,42069235,3425,3425,3425,3425,113
|
|
20240103,104300,41682210,3425,3425,3425,3425,21
|
|
20240103,104200,41610285,3425,3425,3425,3425,0
|
|
20240103,104100,41610285,3425,3425,3425,3425,21
|
|
20240103,104000,41538360,3425,3425,3425,3425,0
|
|
20240103,103900,41538360,3425,3425,3425,3425,0
|
|
20240103,103800,41538360,3425,3425,3425,3425,21
|
|
20240103,103700,41466435,3425,3425,3425,3425,0
|
|
20240103,103600,41466435,3425,3425,3425,3425,21
|
|
20240103,103500,41394510,3425,3425,3425,3425,0
|
|
20240103,103400,41394510,3425,3425,3425,3425,42
|
|
20240103,103300,41250660,3420,3420,3420,3420,0
|
|
20240103,103200,41250660,3420,3420,3420,3420,23
|
|
20240103,103100,41172000,3420,3420,3420,3420,138
|
|
20240103,103000,40700040,3405,3405,3405,3405,0
|
|
20240103,102900,40700040,3405,3405,3405,3405,0
|
|
20240103,102800,40700040,3405,3405,3405,3405,111
|
|
20240103,102700,40322085,3405,3405,3405,3405,100
|
|
20240103,102600,39981585,3405,3420,3420,3405,164
|
|
20240103,102500,39422835,3420,3410,3420,3410,16
|
|
20240103,102400,39368265,3410,3410,3410,3410,1
|
|
20240103,102300,39364855,3410,3420,3420,3410,78
|
|
20240103,102200,39098315,3420,3420,3420,3420,0
|
|
20240103,102100,39098315,3420,3420,3420,3420,21
|
|
20240103,102000,39026495,3425,3425,3425,3425,0
|
|
20240103,101900,39026495,3425,3425,3425,3425,0
|
|
20240103,101800,39026495,3425,3425,3425,3425,121
|
|
20240103,101700,38612070,3425,3425,3425,3425,1
|
|
20240103,101600,38608645,3425,3425,3425,3425,21
|
|
20240103,101500,38536720,3430,3430,3430,3430,0
|
|
20240103,101400,38536720,3430,3430,3430,3430,0
|
|
20240103,101300,38536720,3430,3430,3430,3430,81
|
|
20240103,101200,38258890,3430,3430,3430,3430,0
|
|
20240103,101100,38258890,3430,3430,3430,3430,0
|
|
20240103,101000,38258890,3430,3425,3430,3425,21
|
|
20240103,100900,38186880,3430,3425,3430,3425,2
|
|
20240103,100800,38180025,3395,3410,3425,3395,197
|
|
20240103,100700,37505345,3410,3410,3410,3410,0
|
|
20240103,100600,37505345,3410,3410,3410,3410,1
|
|
20240103,100500,37501935,3410,3410,3410,3410,26
|
|
20240103,100400,37413275,3430,3430,3430,3430,0
|
|
20240103,100300,37413275,3430,3420,3430,3420,485
|
|
20240103,100200,35753515,3420,3420,3420,3420,1
|
|
20240103,100100,35750095,3420,3420,3420,3420,0
|
|
20240103,100000,35750095,3420,3420,3420,3420,42
|
|
20240103,095900,35606455,3430,3425,3430,3425,46
|
|
20240103,095800,35448900,3415,3410,3415,3410,529
|
|
20240103,095700,33643555,3410,3410,3410,3410,1
|
|
20240103,095600,33640145,3390,3410,3410,3390,703
|
|
20240103,095500,31255355,3415,3415,3415,3415,21
|
|
20240103,095400,31183640,3415,3415,3415,3415,0
|
|
20240103,095300,31183640,3415,3415,3415,3415,97
|
|
20240103,095200,30852385,3415,3410,3415,3410,50
|
|
20240103,095100,30681880,3410,3410,3410,3410,487
|
|
20240103,095000,29021210,3415,3415,3415,3415,21
|
|
20240103,094900,28949495,3415,3400,3415,3400,67
|
|
20240103,094800,28721590,3400,3400,3400,3400,21
|
|
20240103,094700,28650190,3400,3400,3400,3400,1
|
|
20240103,094600,28646790,3390,3390,3390,3390,528
|
|
20240103,094500,26856870,3395,3405,3405,3395,3260
|
|
20240103,094400,15770715,3405,3400,3405,3400,802
|
|
20240103,094300,13041495,3400,3400,3400,3400,21
|
|
20240103,094200,12970095,3400,3400,3400,3400,0
|
|
20240103,094100,12970095,3400,3400,3400,3400,0
|
|
20240103,094000,12970095,3400,3400,3400,3400,21
|
|
20240103,093900,12898695,3400,3400,3400,3400,0
|
|
20240103,093800,12898695,3400,3400,3400,3400,21
|
|
20240103,093700,12827295,3400,3400,3400,3400,220
|
|
20240103,093600,12079295,3400,3400,3400,3400,21
|
|
20240103,093500,12007895,3400,3395,3400,3395,21
|
|
20240103,093400,11936520,3395,3395,3395,3395,5
|
|
20240103,093300,11919545,3395,3395,3395,3395,41
|
|
20240103,093200,11780350,3385,3385,3385,3385,0
|
|
20240103,093100,11780350,3385,3385,3385,3385,10
|
|
20240103,093000,11746500,3380,3380,3380,3380,10
|
|
20240103,092900,11712700,3400,3400,3400,3400,0
|
|
20240103,092800,11712700,3400,3400,3400,3400,0
|
|
20240103,092700,11712700,3400,3400,3400,3400,121
|
|
20240103,092600,11301300,3400,3400,3400,3400,100
|
|
20240103,092500,10961300,3400,3400,3400,3400,21
|
|
20240103,092400,10889900,3405,3405,3405,3405,10
|
|
20240103,092300,10855850,3405,3405,3405,3405,0
|
|
20240103,092200,10855850,3405,3405,3405,3405,22
|
|
20240103,092100,10780940,3405,3405,3405,3405,0
|
|
20240103,092000,10780940,3405,3405,3405,3405,47
|
|
20240103,091900,10620905,3405,3405,3405,3405,1
|
|
20240103,091800,10617500,3405,3405,3405,3405,26
|
|
20240103,091700,10528970,3405,3405,3405,3405,21
|
|
20240103,091600,10457465,3405,3400,3405,3400,1181
|
|
20240103,091500,6437215,3400,3400,3400,3400,26
|
|
20240103,091400,6348815,3400,3400,3400,3400,0
|
|
20240103,091300,6348815,3400,3400,3400,3400,0
|
|
20240103,091200,6348815,3400,3400,3400,3400,21
|
|
20240103,091100,6277415,3400,3400,3400,3400,0
|
|
20240103,091000,6277415,3400,3400,3400,3400,67
|
|
20240103,090900,6049615,3375,3375,3375,3375,30
|
|
20240103,090800,5948365,3375,3380,3380,3375,216
|
|
20240103,090700,5218415,3400,3400,3400,3400,21
|
|
20240103,090600,5147015,3400,3400,3400,3400,0
|
|
20240103,090500,5147015,3400,3400,3400,3400,142
|
|
20240103,090400,4664215,3390,3390,3390,3390,0
|
|
20240103,090300,4664215,3390,3390,3390,3390,1
|
|
20240103,090200,4660825,3385,3385,3385,3385,0
|
|
20240103,090100,4660825,3385,3385,3385,3385,11
|
|
20240103,090000,4623590,3390,3420,3420,3390,1355
|