682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201900,69952960,3335,3335,3335,3335,2718
|
|
20240112,201800,69952960,3335,3335,3335,3335,0
|
|
20240112,201700,69952960,3335,3335,3335,3335,0
|
|
20240112,201600,69952960,3335,3335,3335,3335,0
|
|
20240112,201500,69952960,3335,3335,3335,3335,0
|
|
20240112,201400,69952960,3335,3335,3335,3335,0
|
|
20240112,201300,69952960,3335,3335,3335,3335,0
|
|
20240112,201200,69952960,3335,3335,3335,3335,0
|
|
20240112,201100,69952960,3335,3335,3335,3335,0
|
|
20240112,201000,69952960,3335,3335,3335,3335,0
|
|
20240112,200900,69952960,3335,3335,3335,3335,0
|
|
20240112,200800,69952960,3335,3335,3335,3335,0
|
|
20240112,200700,69952960,3335,3335,3335,3335,0
|
|
20240112,200600,69952960,3335,3335,3335,3335,0
|
|
20240112,200500,69952960,3335,3335,3335,3335,0
|
|
20240112,200400,69952960,3335,3335,3335,3335,0
|
|
20240112,200300,69952960,3335,3335,3335,3335,0
|
|
20240112,200200,69952960,3335,3335,3335,3335,0
|
|
20240112,200100,69952960,3335,3335,3335,3335,0
|
|
20240112,200000,69952960,3335,3335,3335,3335,0
|
|
20240112,195900,69952960,3335,3335,3335,3335,0
|
|
20240112,195800,69952960,3335,3335,3335,3335,0
|
|
20240112,195700,69952960,3335,3335,3335,3335,0
|
|
20240112,195600,69952960,3335,3335,3335,3335,0
|
|
20240112,195500,69952960,3335,3335,3335,3335,0
|
|
20240112,195400,69952960,3335,3335,3335,3335,0
|
|
20240112,195300,69952960,3335,3335,3335,3335,0
|
|
20240112,195200,69952960,3335,3335,3335,3335,0
|
|
20240112,195100,69952960,3335,3335,3335,3335,0
|
|
20240112,195000,69952960,3335,3335,3335,3335,0
|
|
20240112,194900,69952960,3335,3335,3335,3335,2718
|
|
20240112,194800,69952960,3335,3335,3335,3335,0
|
|
20240112,194700,69952960,3335,3335,3335,3335,0
|
|
20240112,194600,69952960,3335,3335,3335,3335,0
|
|
20240112,194500,69952960,3335,3335,3335,3335,0
|
|
20240112,194400,69952960,3335,3335,3335,3335,0
|
|
20240112,194300,69952960,3335,3335,3335,3335,0
|
|
20240112,194200,69952960,3335,3335,3335,3335,0
|
|
20240112,194100,69952960,3335,3335,3335,3335,0
|
|
20240112,194000,69952960,3335,3335,3335,3335,0
|
|
20240112,193900,69952960,3335,3335,3335,3335,0
|
|
20240112,193800,69952960,3335,3335,3335,3335,0
|
|
20240112,193700,69952960,3335,3335,3335,3335,0
|
|
20240112,193600,69952960,3335,3335,3335,3335,0
|
|
20240112,193500,69952960,3335,3335,3335,3335,0
|
|
20240112,193400,69952960,3335,3335,3335,3335,0
|
|
20240112,193300,69952960,3335,3335,3335,3335,0
|
|
20240112,193200,69952960,3335,3335,3335,3335,0
|
|
20240112,193100,69952960,3335,3335,3335,3335,0
|
|
20240112,193000,69952960,3335,3335,3335,3335,0
|
|
20240112,192900,69952960,3335,3335,3335,3335,0
|
|
20240112,192800,69952960,3335,3335,3335,3335,0
|
|
20240112,192700,69952960,3335,3335,3335,3335,0
|
|
20240112,192600,69952960,3335,3335,3335,3335,0
|
|
20240112,192500,69952960,3335,3335,3335,3335,0
|
|
20240112,192400,69952960,3335,3335,3335,3335,0
|
|
20240112,192300,69952960,3335,3335,3335,3335,0
|
|
20240112,192200,69952960,3335,3335,3335,3335,0
|
|
20240112,192100,69952960,3335,3335,3335,3335,0
|
|
20240112,192000,69952960,3335,3335,3335,3335,0
|
|
20240112,191900,69952960,3335,3335,3335,3335,2718
|
|
20240112,191800,69952960,3335,3335,3335,3335,0
|
|
20240112,191700,69952960,3335,3335,3335,3335,0
|
|
20240112,191600,69952960,3335,3335,3335,3335,0
|
|
20240112,191500,69952960,3335,3335,3335,3335,0
|
|
20240112,191400,69952960,3335,3335,3335,3335,0
|
|
20240112,191300,69952960,3335,3335,3335,3335,0
|
|
20240112,191200,69952960,3335,3335,3335,3335,0
|
|
20240112,191100,69952960,3335,3335,3335,3335,0
|
|
20240112,191000,69952960,3335,3335,3335,3335,0
|
|
20240112,190900,69952960,3335,3335,3335,3335,0
|
|
20240112,190800,69952960,3335,3335,3335,3335,0
|
|
20240112,190700,69952960,3335,3335,3335,3335,0
|
|
20240112,190600,69952960,3335,3335,3335,3335,0
|
|
20240112,190500,69952960,3335,3335,3335,3335,0
|
|
20240112,190400,69952960,3335,3335,3335,3335,0
|
|
20240112,190300,69952960,3335,3335,3335,3335,0
|
|
20240112,190200,69952960,3335,3335,3335,3335,0
|
|
20240112,190100,69952960,3335,3335,3335,3335,0
|
|
20240112,190000,69952960,3335,3335,3335,3335,0
|
|
20240112,185900,69952960,3335,3335,3335,3335,0
|
|
20240112,185800,69952960,3335,3335,3335,3335,0
|
|
20240112,185700,69952960,3335,3335,3335,3335,0
|
|
20240112,185600,69952960,3335,3335,3335,3335,0
|
|
20240112,185500,69952960,3335,3335,3335,3335,0
|
|
20240112,185400,69952960,3335,3335,3335,3335,0
|
|
20240112,185300,69952960,3335,3335,3335,3335,0
|
|
20240112,185200,69952960,3335,3335,3335,3335,0
|
|
20240112,185100,69952960,3335,3335,3335,3335,0
|
|
20240112,185000,69952960,3335,3335,3335,3335,0
|
|
20240112,184900,69952960,3335,3335,3335,3335,2718
|
|
20240112,184800,69952960,3335,3335,3335,3335,0
|
|
20240112,184700,69952960,3335,3335,3335,3335,0
|
|
20240112,184600,69952960,3335,3335,3335,3335,0
|
|
20240112,184500,69952960,3335,3335,3335,3335,0
|
|
20240112,184400,69952960,3335,3335,3335,3335,0
|
|
20240112,184300,69952960,3335,3335,3335,3335,0
|
|
20240112,184200,69952960,3335,3335,3335,3335,0
|
|
20240112,184100,69952960,3335,3335,3335,3335,0
|
|
20240112,184000,69952960,3335,3335,3335,3335,0
|
|
20240112,183900,69952960,3335,3335,3335,3335,0
|
|
20240112,183800,69952960,3335,3335,3335,3335,0
|
|
20240112,183700,69952960,3335,3335,3335,3335,0
|
|
20240112,183600,69952960,3335,3335,3335,3335,0
|
|
20240112,183500,69952960,3335,3335,3335,3335,0
|
|
20240112,183400,69952960,3335,3335,3335,3335,0
|
|
20240112,183300,69952960,3335,3335,3335,3335,0
|
|
20240112,183200,69952960,3335,3335,3335,3335,0
|
|
20240112,183100,69952960,3335,3335,3335,3335,0
|
|
20240112,183000,69952960,3335,3335,3335,3335,0
|
|
20240112,182900,69952960,3335,3335,3335,3335,0
|
|
20240112,182800,69952960,3335,3335,3335,3335,0
|
|
20240112,182700,69952960,3335,3335,3335,3335,0
|
|
20240112,182600,69952960,3335,3335,3335,3335,0
|
|
20240112,182500,69952960,3335,3335,3335,3335,0
|
|
20240112,182400,69952960,3335,3335,3335,3335,0
|
|
20240112,182300,69952960,3335,3335,3335,3335,0
|
|
20240112,182200,69952960,3335,3335,3335,3335,0
|
|
20240112,182100,69952960,3335,3335,3335,3335,0
|
|
20240112,182000,69952960,3335,3335,3335,3335,0
|
|
20240112,181900,69952960,3335,3335,3335,3335,2718
|
|
20240112,181800,69952960,3335,3335,3335,3335,0
|
|
20240112,181700,69952960,3335,3335,3335,3335,0
|
|
20240112,181600,69952960,3335,3335,3335,3335,0
|
|
20240112,181500,69952960,3335,3335,3335,3335,0
|
|
20240112,181400,69952960,3335,3335,3335,3335,0
|
|
20240112,181300,69952960,3335,3335,3335,3335,0
|
|
20240112,181200,69952960,3335,3335,3335,3335,0
|
|
20240112,181100,69952960,3335,3335,3335,3335,0
|
|
20240112,181000,69952960,3335,3335,3335,3335,0
|
|
20240112,180900,69952960,3335,3335,3335,3335,0
|
|
20240112,180800,69952960,3335,3335,3335,3335,0
|
|
20240112,180700,69952960,3335,3335,3335,3335,0
|
|
20240112,180600,69952960,3335,3335,3335,3335,0
|
|
20240112,180500,69952960,3335,3335,3335,3335,0
|
|
20240112,180400,69952960,3335,3335,3335,3335,0
|
|
20240112,180300,69952960,3335,3335,3335,3335,0
|
|
20240112,180200,69952960,3335,3335,3335,3335,0
|
|
20240112,180100,69952960,3335,3335,3335,3335,0
|
|
20240112,180000,69952960,3335,3335,3335,3335,0
|
|
20240112,175900,69952960,3335,3335,3335,3335,0
|
|
20240112,175800,69952960,3335,3335,3335,3335,0
|
|
20240112,175700,69952960,3335,3335,3335,3335,0
|
|
20240112,175600,69952960,3335,3335,3335,3335,0
|
|
20240112,175500,69952960,3335,3335,3335,3335,0
|
|
20240112,175400,69952960,3335,3335,3335,3335,0
|
|
20240112,175300,69952960,3335,3335,3335,3335,0
|
|
20240112,175200,69952960,3335,3335,3335,3335,0
|
|
20240112,175100,69952960,3335,3335,3335,3335,0
|
|
20240112,175000,69952960,3335,3335,3335,3335,0
|
|
20240112,174900,69952960,3335,3335,3335,3335,2718
|
|
20240112,174800,69952960,3335,3335,3335,3335,0
|
|
20240112,174700,69952960,3335,3335,3335,3335,0
|
|
20240112,174600,69952960,3335,3335,3335,3335,0
|
|
20240112,174500,69952960,3335,3335,3335,3335,0
|
|
20240112,174400,69952960,3335,3335,3335,3335,0
|
|
20240112,174300,69952960,3335,3335,3335,3335,0
|
|
20240112,174200,69952960,3335,3335,3335,3335,0
|
|
20240112,174100,69952960,3335,3335,3335,3335,0
|
|
20240112,174000,69952960,3335,3335,3335,3335,0
|
|
20240112,173900,69952960,3335,3335,3335,3335,0
|
|
20240112,173800,69952960,3335,3335,3335,3335,0
|
|
20240112,173700,69952960,3335,3335,3335,3335,0
|
|
20240112,173600,69952960,3335,3335,3335,3335,0
|
|
20240112,173500,69952960,3335,3335,3335,3335,0
|
|
20240112,173400,69952960,3335,3335,3335,3335,0
|
|
20240112,173300,69952960,3335,3335,3335,3335,0
|
|
20240112,173200,69952960,3335,3335,3335,3335,0
|
|
20240112,173100,69952960,3335,3335,3335,3335,0
|
|
20240112,173000,69952960,3335,3335,3335,3335,0
|
|
20240112,172900,69952960,3335,3335,3335,3335,0
|
|
20240112,172800,69952960,3335,3335,3335,3335,0
|
|
20240112,172700,69952960,3335,3335,3335,3335,0
|
|
20240112,172600,69952960,3335,3335,3335,3335,0
|
|
20240112,172500,69952960,3335,3335,3335,3335,0
|
|
20240112,172400,69952960,3335,3335,3335,3335,0
|
|
20240112,172300,69952960,3335,3335,3335,3335,0
|
|
20240112,172200,69952960,3335,3335,3335,3335,0
|
|
20240112,172100,69952960,3335,3335,3335,3335,0
|
|
20240112,172000,69952960,3335,3335,3335,3335,0
|
|
20240112,171900,69952960,3335,3335,3335,3335,2718
|
|
20240112,171800,69952960,3335,3335,3335,3335,0
|
|
20240112,171700,69952960,3335,3335,3335,3335,0
|
|
20240112,171600,69952960,3335,3335,3335,3335,0
|
|
20240112,171500,69952960,3335,3335,3335,3335,0
|
|
20240112,171400,69952960,3335,3335,3335,3335,0
|
|
20240112,171300,69952960,3335,3335,3335,3335,0
|
|
20240112,171200,69952960,3335,3335,3335,3335,0
|
|
20240112,171100,69952960,3335,3335,3335,3335,0
|
|
20240112,171000,69952960,3335,3335,3335,3335,0
|
|
20240112,170900,69952960,3335,3335,3335,3335,0
|
|
20240112,170800,69952960,3335,3335,3335,3335,0
|
|
20240112,170700,69952960,3335,3335,3335,3335,0
|
|
20240112,170600,69952960,3335,3335,3335,3335,0
|
|
20240112,170500,69952960,3335,3335,3335,3335,0
|
|
20240112,170400,69952960,3335,3335,3335,3335,0
|
|
20240112,170300,69952960,3335,3335,3335,3335,0
|
|
20240112,170200,69952960,3335,3335,3335,3335,0
|
|
20240112,170100,69952960,3335,3335,3335,3335,0
|
|
20240112,170000,69952960,3335,3335,3335,3335,0
|
|
20240112,165900,69952960,3335,3335,3335,3335,0
|
|
20240112,165800,69952960,3335,3335,3335,3335,0
|
|
20240112,165700,69952960,3335,3335,3335,3335,0
|
|
20240112,165600,69952960,3335,3335,3335,3335,0
|
|
20240112,165500,69952960,3335,3335,3335,3335,0
|
|
20240112,165400,69952960,3335,3335,3335,3335,0
|
|
20240112,165300,69952960,3335,3335,3335,3335,0
|
|
20240112,165200,69952960,3335,3335,3335,3335,0
|
|
20240112,165100,69952960,3335,3335,3335,3335,0
|
|
20240112,165000,69952960,3335,3335,3335,3335,0
|
|
20240112,164900,69952960,3335,3335,3335,3335,2718
|
|
20240112,164800,69952960,3335,3335,3335,3335,0
|
|
20240112,164700,69952960,3335,3335,3335,3335,0
|
|
20240112,164600,69952960,3335,3335,3335,3335,0
|
|
20240112,164500,69952960,3335,3335,3335,3335,0
|
|
20240112,164400,69952960,3335,3335,3335,3335,0
|
|
20240112,164300,69952960,3335,3335,3335,3335,0
|
|
20240112,164200,69952960,3335,3335,3335,3335,0
|
|
20240112,164100,69952960,3335,3335,3335,3335,0
|
|
20240112,164000,69952960,3335,3335,3335,3335,0
|
|
20240112,163900,69952960,3335,3335,3335,3335,0
|
|
20240112,163800,69952960,3335,3335,3335,3335,0
|
|
20240112,163700,69952960,3335,3335,3335,3335,0
|
|
20240112,163600,69952960,3335,3335,3335,3335,0
|
|
20240112,163500,69952960,3335,3335,3335,3335,0
|
|
20240112,163400,69952960,3335,3335,3335,3335,0
|
|
20240112,163300,69952960,3335,3335,3335,3335,0
|
|
20240112,163200,69952960,3335,3335,3335,3335,0
|
|
20240112,163100,69952960,3335,3335,3335,3335,0
|
|
20240112,163000,69952960,3335,3335,3335,3335,0
|
|
20240112,162900,69952960,3335,3335,3335,3335,0
|
|
20240112,162800,69952960,3335,3335,3335,3335,0
|
|
20240112,162700,69952960,3335,3335,3335,3335,0
|
|
20240112,162600,69952960,3335,3335,3335,3335,0
|
|
20240112,162500,69952960,3335,3335,3335,3335,0
|
|
20240112,162400,69952960,3335,3335,3335,3335,0
|
|
20240112,162300,69952960,3335,3335,3335,3335,0
|
|
20240112,162200,69952960,3335,3335,3335,3335,0
|
|
20240112,162100,69952960,3335,3335,3335,3335,0
|
|
20240112,162000,69952960,3335,3335,3335,3335,0
|
|
20240112,161900,69952960,3335,3335,3335,3335,2718
|
|
20240112,161800,69952960,3335,3335,3335,3335,0
|
|
20240112,161700,69952960,3335,3335,3335,3335,0
|
|
20240112,161600,69952960,3335,3335,3335,3335,0
|
|
20240112,161500,69952960,3335,3335,3335,3335,0
|
|
20240112,161400,69952960,3335,3335,3335,3335,0
|
|
20240112,161300,69952960,3335,3335,3335,3335,0
|
|
20240112,161200,69952960,3335,3335,3335,3335,0
|
|
20240112,161100,69952960,3335,3335,3335,3335,0
|
|
20240112,161000,69952960,3335,3335,3335,3335,0
|
|
20240112,160900,69952960,3335,3335,3335,3335,0
|
|
20240112,160800,69952960,3335,3335,3335,3335,0
|
|
20240112,160700,69952960,3335,3335,3335,3335,0
|
|
20240112,160600,69952960,3335,3335,3335,3335,0
|
|
20240112,160500,69952960,3335,3335,3335,3335,0
|
|
20240112,160400,69952960,3335,3335,3335,3335,0
|
|
20240112,160300,69952960,3335,3335,3335,3335,0
|
|
20240112,160200,69952960,3335,3335,3335,3335,0
|
|
20240112,160100,69952960,3335,3335,3335,3335,0
|
|
20240112,160000,69952960,3335,3335,3335,3335,0
|
|
20240112,155900,69952960,3335,3335,3335,3335,0
|
|
20240112,155800,69952960,3335,3335,3335,3335,0
|
|
20240112,155700,69952960,3335,3335,3335,3335,0
|
|
20240112,155600,69952960,3335,3335,3335,3335,0
|
|
20240112,155500,69952960,3335,3335,3335,3335,0
|
|
20240112,155400,69952960,3335,3335,3335,3335,0
|
|
20240112,155300,69952960,3335,3335,3335,3335,0
|
|
20240112,155200,69952960,3335,3335,3335,3335,0
|
|
20240112,155100,69952960,3335,3335,3335,3335,0
|
|
20240112,155000,69952960,3335,3335,3335,3335,0
|
|
20240112,154900,69952960,3335,3335,3335,3335,2718
|
|
20240112,154800,69952960,3335,3335,3335,3335,0
|
|
20240112,154700,69952960,3335,3335,3335,3335,0
|
|
20240112,154600,69952960,3335,3335,3335,3335,0
|
|
20240112,154500,69952960,3335,3335,3335,3335,0
|
|
20240112,154400,69952960,3335,3335,3335,3335,0
|
|
20240112,154300,69952960,3335,3335,3335,3335,0
|
|
20240112,154200,69952960,3335,3335,3335,3335,0
|
|
20240112,154100,69952960,3335,3335,3335,3335,0
|
|
20240112,154000,69952960,3335,3335,3335,3335,0
|
|
20240112,153900,69952960,3335,3335,3335,3335,0
|
|
20240112,153800,69952960,3335,3335,3335,3335,0
|
|
20240112,153700,69952960,3335,3335,3335,3335,0
|
|
20240112,153600,69952960,3335,3335,3335,3335,0
|
|
20240112,153500,69952960,3335,3335,3335,3335,0
|
|
20240112,153400,69952960,3335,3335,3335,3335,0
|
|
20240112,153300,69952960,3335,3335,3335,3335,0
|
|
20240112,153200,69952960,3335,3335,3335,3335,0
|
|
20240112,153100,69952960,3335,3335,3335,3335,0
|
|
20240112,153000,69952960,3335,3335,3335,3335,2718
|
|
20240112,152900,60888430,3350,3350,3350,3350,0
|
|
20240112,152800,60888430,3350,3350,3350,3350,0
|
|
20240112,152700,60888430,3350,3350,3350,3350,0
|
|
20240112,152600,60888430,3350,3350,3350,3350,0
|
|
20240112,152500,60888430,3350,3350,3350,3350,0
|
|
20240112,152400,60888430,3350,3350,3350,3350,0
|
|
20240112,152300,60888430,3350,3350,3350,3350,0
|
|
20240112,152200,60888430,3350,3350,3350,3350,0
|
|
20240112,152100,60888430,3350,3350,3350,3350,0
|
|
20240112,152000,60888430,3350,3350,3350,3350,0
|
|
20240112,151900,60888430,3350,3350,3350,3350,0
|
|
20240112,151800,60888430,3350,3350,3350,3350,0
|
|
20240112,151700,60888430,3350,3350,3350,3350,0
|
|
20240112,151600,60888430,3350,3350,3350,3350,0
|
|
20240112,151500,60888430,3350,3350,3350,3350,9
|
|
20240112,151400,60858280,3335,3335,3335,3335,0
|
|
20240112,151300,60858280,3335,3335,3335,3335,0
|
|
20240112,151200,60858280,3335,3335,3335,3335,0
|
|
20240112,151100,60858280,3335,3335,3335,3335,0
|
|
20240112,151000,60858280,3335,3335,3335,3335,0
|
|
20240112,150900,60858280,3335,3335,3335,3335,0
|
|
20240112,150800,60858280,3335,3350,3350,3335,22
|
|
20240112,150700,60784895,3350,3350,3350,3350,12
|
|
20240112,150600,60744695,3335,3335,3335,3335,0
|
|
20240112,150500,60744695,3335,3335,3335,3335,29
|
|
20240112,150400,60647980,3335,3335,3335,3335,0
|
|
20240112,150300,60647980,3335,3335,3335,3335,0
|
|
20240112,150200,60647980,3335,3335,3335,3335,0
|
|
20240112,150100,60647980,3335,3335,3335,3335,0
|
|
20240112,150000,60647980,3335,3335,3335,3335,27
|
|
20240112,145900,60557935,3335,3335,3335,3335,0
|
|
20240112,145800,60557935,3335,3335,3335,3335,0
|
|
20240112,145700,60557935,3335,3335,3335,3335,0
|
|
20240112,145600,60557935,3335,3335,3335,3335,0
|
|
20240112,145500,60557935,3335,3335,3335,3335,27
|
|
20240112,145400,60467890,3340,3340,3340,3340,0
|
|
20240112,145300,60467890,3340,3340,3340,3340,0
|
|
20240112,145200,60467890,3340,3340,3340,3340,0
|
|
20240112,145100,60467890,3340,3340,3340,3340,446
|
|
20240112,145000,58978250,3340,3340,3340,3340,27
|
|
20240112,144900,58888070,3340,3340,3340,3340,0
|
|
20240112,144800,58888070,3340,3340,3340,3340,0
|
|
20240112,144700,58888070,3340,3340,3340,3340,0
|
|
20240112,144600,58888070,3340,3340,3340,3340,0
|
|
20240112,144500,58888070,3340,3340,3340,3340,27
|
|
20240112,144400,58797890,3335,3335,3335,3335,0
|
|
20240112,144300,58797890,3335,3335,3335,3335,0
|
|
20240112,144200,58797890,3335,3335,3335,3335,0
|
|
20240112,144100,58797890,3335,3335,3335,3335,0
|
|
20240112,144000,58797890,3335,3335,3335,3335,0
|
|
20240112,143900,58797890,3335,3335,3335,3335,0
|
|
20240112,143800,58797890,3335,3335,3335,3335,0
|
|
20240112,143700,58797890,3335,3335,3335,3335,0
|
|
20240112,143600,58797890,3335,3335,3335,3335,0
|
|
20240112,143500,58797890,3335,3335,3335,3335,0
|
|
20240112,143400,58797890,3335,3335,3335,3335,0
|
|
20240112,143300,58797890,3335,3335,3335,3335,0
|
|
20240112,143200,58797890,3335,3335,3335,3335,0
|
|
20240112,143100,58797890,3335,3335,3335,3335,0
|
|
20240112,143000,58797890,3335,3335,3335,3335,0
|
|
20240112,142900,58797890,3335,3335,3335,3335,0
|
|
20240112,142800,58797890,3335,3335,3335,3335,0
|
|
20240112,142700,58797890,3335,3335,3335,3335,0
|
|
20240112,142600,58797890,3335,3335,3335,3335,0
|
|
20240112,142500,58797890,3335,3335,3335,3335,0
|
|
20240112,142400,58797890,3335,3335,3335,3335,0
|
|
20240112,142300,58797890,3335,3335,3335,3335,0
|
|
20240112,142200,58797890,3335,3335,3335,3335,0
|
|
20240112,142100,58797890,3335,3335,3335,3335,0
|
|
20240112,142000,58797890,3335,3335,3335,3335,0
|
|
20240112,141900,58797890,3335,3335,3335,3335,0
|
|
20240112,141800,58797890,3335,3335,3335,3335,0
|
|
20240112,141700,58797890,3335,3335,3335,3335,0
|
|
20240112,141600,58797890,3335,3335,3335,3335,7
|
|
20240112,141500,58774545,3335,3335,3335,3335,8
|
|
20240112,141400,58747865,3335,3335,3335,3335,4
|
|
20240112,141300,58734525,3340,3335,3340,3335,3
|
|
20240112,141200,58724515,3335,3335,3335,3335,0
|
|
20240112,141100,58724515,3335,3335,3335,3335,0
|
|
20240112,141000,58724515,3335,3335,3335,3335,8
|
|
20240112,140900,58697835,3335,3335,3335,3335,1596
|
|
20240112,140800,53375175,3350,3350,3350,3350,0
|
|
20240112,140700,53375175,3350,3350,3350,3350,0
|
|
20240112,140600,53375175,3350,3350,3350,3350,0
|
|
20240112,140500,53375175,3350,3350,3350,3350,0
|
|
20240112,140400,53375175,3350,3350,3350,3350,0
|
|
20240112,140300,53375175,3350,3350,3350,3350,0
|
|
20240112,140200,53375175,3350,3350,3350,3350,0
|
|
20240112,140100,53375175,3350,3350,3350,3350,2
|
|
20240112,140000,53368475,3350,3350,3350,3350,0
|
|
20240112,135900,53368475,3350,3350,3350,3350,0
|
|
20240112,135800,53368475,3350,3350,3350,3350,0
|
|
20240112,135700,53368475,3350,3350,3350,3350,0
|
|
20240112,135600,53368475,3350,3350,3350,3350,0
|
|
20240112,135500,53368475,3350,3350,3350,3350,0
|
|
20240112,135400,53368475,3350,3350,3350,3350,0
|
|
20240112,135300,53368475,3350,3350,3350,3350,0
|
|
20240112,135200,53368475,3350,3350,3350,3350,0
|
|
20240112,135100,53368475,3350,3350,3350,3350,0
|
|
20240112,135000,53368475,3350,3350,3350,3350,0
|
|
20240112,134900,53368475,3350,3350,3350,3350,7
|
|
20240112,134800,53345025,3330,3330,3330,3330,0
|
|
20240112,134700,53345025,3330,3330,3330,3330,0
|
|
20240112,134600,53345025,3330,3330,3330,3330,0
|
|
20240112,134500,53345025,3330,3330,3330,3330,0
|
|
20240112,134400,53345025,3330,3330,3330,3330,0
|
|
20240112,134300,53345025,3330,3330,3330,3330,0
|
|
20240112,134200,53345025,3330,3330,3330,3330,0
|
|
20240112,134100,53345025,3330,3330,3330,3330,0
|
|
20240112,134000,53345025,3330,3330,3330,3330,0
|
|
20240112,133900,53345025,3330,3330,3330,3330,0
|
|
20240112,133800,53345025,3330,3330,3330,3330,0
|
|
20240112,133700,53345025,3330,3345,3345,3330,1533
|
|
20240112,133600,48236520,3355,3355,3355,3355,0
|
|
20240112,133500,48236520,3355,3355,3355,3355,0
|
|
20240112,133400,48236520,3355,3355,3355,3355,0
|
|
20240112,133300,48236520,3355,3355,3355,3355,0
|
|
20240112,133200,48236520,3355,3355,3355,3355,10
|
|
20240112,133100,48202970,3350,3350,3350,3350,0
|
|
20240112,133000,48202970,3350,3350,3350,3350,0
|
|
20240112,132900,48202970,3350,3350,3350,3350,0
|
|
20240112,132800,48202970,3350,3350,3350,3350,0
|
|
20240112,132700,48202970,3350,3350,3350,3350,298
|
|
20240112,132600,47204670,3350,3350,3350,3350,0
|
|
20240112,132500,47204670,3350,3350,3350,3350,0
|
|
20240112,132400,47204670,3350,3350,3350,3350,0
|
|
20240112,132300,47204670,3350,3350,3350,3350,0
|
|
20240112,132200,47204670,3350,3350,3350,3350,0
|
|
20240112,132100,47204670,3350,3350,3350,3350,0
|
|
20240112,132000,47204670,3350,3350,3350,3350,0
|
|
20240112,131900,47204670,3350,3350,3350,3350,10
|
|
20240112,131800,47171170,3370,3370,3370,3370,0
|
|
20240112,131700,47171170,3370,3370,3370,3370,0
|
|
20240112,131600,47171170,3370,3370,3370,3370,0
|
|
20240112,131500,47171170,3370,3370,3370,3370,5
|
|
20240112,131400,47154320,3350,3350,3350,3350,0
|
|
20240112,131300,47154320,3350,3350,3350,3350,0
|
|
20240112,131200,47154320,3350,3350,3350,3350,0
|
|
20240112,131100,47154320,3350,3350,3350,3350,50
|
|
20240112,131000,46986820,3375,3370,3375,3370,119
|
|
20240112,130900,46585355,3370,3370,3370,3370,300
|
|
20240112,130800,45574355,3370,3370,3370,3370,0
|
|
20240112,130700,45574355,3370,3370,3370,3370,0
|
|
20240112,130600,45574355,3370,3370,3370,3370,0
|
|
20240112,130500,45574355,3370,3370,3370,3370,0
|
|
20240112,130400,45574355,3370,3370,3370,3370,0
|
|
20240112,130300,45574355,3370,3370,3370,3370,0
|
|
20240112,130200,45574355,3370,3370,3370,3370,0
|
|
20240112,130100,45574355,3370,3370,3370,3370,0
|
|
20240112,130000,45574355,3370,3370,3370,3370,20
|
|
20240112,125900,45506955,3370,3370,3370,3370,0
|
|
20240112,125800,45506955,3370,3370,3370,3370,0
|
|
20240112,125700,45506955,3370,3370,3370,3370,2
|
|
20240112,125600,45500215,3375,3375,3375,3375,0
|
|
20240112,125500,45500215,3375,3365,3375,3360,97
|
|
20240112,125400,45173880,3370,3370,3370,3370,11
|
|
20240112,125300,45136810,3370,3370,3370,3370,9
|
|
20240112,125200,45106480,3375,3375,3375,3375,0
|
|
20240112,125100,45106480,3375,3375,3375,3375,0
|
|
20240112,125000,45106480,3375,3375,3375,3375,0
|
|
20240112,124900,45106480,3375,3375,3375,3375,0
|
|
20240112,124800,45106480,3375,3375,3375,3375,0
|
|
20240112,124700,45106480,3375,3370,3375,3370,3
|
|
20240112,124600,45096360,3370,3370,3370,3370,0
|
|
20240112,124500,45096360,3370,3370,3370,3370,0
|
|
20240112,124400,45096360,3370,3370,3370,3370,0
|
|
20240112,124300,45096360,3370,3370,3370,3370,0
|
|
20240112,124200,45096360,3370,3370,3370,3370,0
|
|
20240112,124100,45096360,3370,3370,3370,3370,0
|
|
20240112,124000,45096360,3370,3370,3370,3370,119
|
|
20240112,123900,44695330,3370,3370,3370,3370,3
|
|
20240112,123800,44685220,3370,3370,3370,3370,0
|
|
20240112,123700,44685220,3370,3370,3370,3370,0
|
|
20240112,123600,44685220,3370,3370,3370,3370,0
|
|
20240112,123500,44685220,3370,3370,3370,3370,0
|
|
20240112,123400,44685220,3370,3370,3370,3370,0
|
|
20240112,123300,44685220,3370,3370,3370,3370,0
|
|
20240112,123200,44685220,3370,3370,3370,3370,0
|
|
20240112,123100,44685220,3370,3370,3370,3370,3
|
|
20240112,123000,44675110,3345,3345,3345,3345,0
|
|
20240112,122900,44675110,3345,3345,3345,3345,0
|
|
20240112,122800,44675110,3345,3345,3345,3345,0
|
|
20240112,122700,44675110,3345,3345,3345,3345,0
|
|
20240112,122600,44675110,3345,3345,3345,3345,0
|
|
20240112,122500,44675110,3345,3345,3345,3345,29
|
|
20240112,122400,44578105,3345,3345,3345,3345,0
|
|
20240112,122300,44578105,3345,3345,3345,3345,8
|
|
20240112,122200,44551345,3345,3350,3350,3345,268
|
|
20240112,122100,43654385,3370,3370,3370,3370,0
|
|
20240112,122000,43654385,3370,3370,3370,3370,0
|
|
20240112,121900,43654385,3370,3370,3370,3370,0
|
|
20240112,121800,43654385,3370,3370,3370,3370,0
|
|
20240112,121700,43654385,3370,3370,3370,3370,0
|
|
20240112,121600,43654385,3370,3370,3370,3370,0
|
|
20240112,121500,43654385,3370,3370,3370,3370,3
|
|
20240112,121400,43644275,3370,3370,3370,3370,14
|
|
20240112,121300,43597095,3350,3350,3350,3350,20
|
|
20240112,121200,43530095,3370,3370,3370,3370,0
|
|
20240112,121100,43530095,3370,3370,3370,3370,0
|
|
20240112,121000,43530095,3370,3370,3370,3370,0
|
|
20240112,120900,43530095,3370,3370,3370,3370,0
|
|
20240112,120800,43530095,3370,3370,3370,3370,0
|
|
20240112,120700,43530095,3370,3370,3370,3370,3
|
|
20240112,120600,43519985,3370,3370,3370,3370,0
|
|
20240112,120500,43519985,3370,3370,3370,3370,0
|
|
20240112,120400,43519985,3370,3370,3370,3370,0
|
|
20240112,120300,43519985,3370,3370,3370,3370,0
|
|
20240112,120200,43519985,3370,3370,3370,3370,0
|
|
20240112,120100,43519985,3370,3370,3370,3370,74
|
|
20240112,120000,43270605,3370,3370,3370,3370,78
|
|
20240112,115900,43007745,3370,3355,3370,3355,3
|
|
20240112,115800,42997650,3355,3355,3355,3355,0
|
|
20240112,115700,42997650,3355,3355,3355,3355,0
|
|
20240112,115600,42997650,3355,3355,3355,3355,0
|
|
20240112,115500,42997650,3355,3355,3355,3355,0
|
|
20240112,115400,42997650,3355,3355,3355,3355,0
|
|
20240112,115300,42997650,3355,3355,3355,3355,0
|
|
20240112,115200,42997650,3355,3355,3355,3355,0
|
|
20240112,115100,42997650,3355,3355,3355,3355,3
|
|
20240112,115000,42987585,3335,3335,3335,3335,0
|
|
20240112,114900,42987585,3335,3340,3340,3335,5
|
|
20240112,114800,42970890,3335,3335,3335,3335,0
|
|
20240112,114700,42970890,3335,3340,3340,3335,6
|
|
20240112,114600,42950855,3365,3365,3365,3365,0
|
|
20240112,114500,42950855,3365,3365,3365,3365,0
|
|
20240112,114400,42950855,3365,3365,3365,3365,0
|
|
20240112,114300,42950855,3365,3365,3365,3365,3
|
|
20240112,114200,42940760,3340,3340,3340,3340,0
|
|
20240112,114100,42940760,3340,3340,3340,3340,500
|
|
20240112,114000,41270760,3360,3360,3360,3360,7
|
|
20240112,113900,41247240,3360,3360,3360,3360,6
|
|
20240112,113800,41227080,3365,3360,3365,3360,23
|
|
20240112,113700,41149700,3360,3360,3360,3360,5
|
|
20240112,113600,41132900,3365,3365,3365,3365,53
|
|
20240112,113500,40954555,3365,3360,3365,3360,3
|
|
20240112,113400,40944470,3335,3340,3340,3335,459
|
|
20240112,113300,39411705,3335,3335,3335,3335,0
|
|
20240112,113200,39411705,3335,3335,3335,3335,0
|
|
20240112,113100,39411705,3335,3340,3340,3335,15
|
|
20240112,113000,39361610,3335,3340,3340,3335,12
|
|
20240112,112900,39321535,3360,3360,3360,3360,750
|
|
20240112,112800,36801535,3360,3360,3360,3360,0
|
|
20240112,112700,36801535,3360,3340,3360,3340,3
|
|
20240112,112600,36791475,3335,3335,3335,3335,4
|
|
20240112,112500,36778135,3335,3335,3335,3335,5
|
|
20240112,112400,36761460,3335,3335,3335,3335,8
|
|
20240112,112300,36734780,3335,3345,3345,3335,1012
|
|
20240112,112200,33355820,3345,3350,3350,3345,20
|
|
20240112,112100,33288895,3355,3355,3355,3355,7
|
|
20240112,112000,33265410,3355,3355,3355,3355,51
|
|
20240112,111900,33094305,3360,3360,3360,3360,308
|
|
20240112,111800,32059425,3365,3365,3365,3365,0
|
|
20240112,111700,32059425,3365,3365,3365,3365,0
|
|
20240112,111600,32059425,3365,3365,3365,3365,1
|
|
20240112,111500,32056060,3365,3365,3365,3365,4
|
|
20240112,111400,32042600,3365,3365,3365,3365,9
|
|
20240112,111300,32012315,3370,3370,3370,3370,0
|
|
20240112,111200,32012315,3370,3370,3370,3370,10
|
|
20240112,111100,31978615,3370,3370,3370,3370,3
|
|
20240112,111000,31968505,3365,3365,3365,3365,0
|
|
20240112,110900,31968505,3365,3365,3365,3365,0
|
|
20240112,110800,31968505,3365,3365,3365,3365,109
|
|
20240112,110700,31601720,3365,3365,3365,3365,10
|
|
20240112,110600,31568070,3370,3370,3370,3370,1
|
|
20240112,110500,31564700,3365,3365,3365,3365,30
|
|
20240112,110400,31463750,3365,3365,3365,3365,222
|
|
20240112,110300,30716720,3365,3365,3365,3365,3
|
|
20240112,110200,30706625,3365,3365,3365,3365,0
|
|
20240112,110100,30706625,3365,3365,3365,3365,0
|
|
20240112,110000,30706625,3365,3365,3365,3365,0
|
|
20240112,105900,30706625,3365,3365,3365,3365,0
|
|
20240112,105800,30706625,3365,3365,3365,3365,5
|
|
20240112,105700,30689800,3365,3365,3365,3365,0
|
|
20240112,105600,30689800,3365,3365,3365,3365,0
|
|
20240112,105500,30689800,3365,3365,3365,3365,3
|
|
20240112,105400,30679705,3365,3365,3365,3365,123
|
|
20240112,105300,30265810,3365,3365,3365,3365,1
|
|
20240112,105200,30262445,3365,3365,3365,3365,0
|
|
20240112,105100,30262445,3365,3365,3365,3365,0
|
|
20240112,105000,30262445,3365,3365,3365,3365,0
|
|
20240112,104900,30262445,3365,3365,3365,3365,0
|
|
20240112,104800,30262445,3365,3365,3365,3365,0
|
|
20240112,104700,30262445,3365,3365,3365,3365,4
|
|
20240112,104600,30248985,3365,3365,3365,3365,0
|
|
20240112,104500,30248985,3365,3365,3365,3365,100
|
|
20240112,104400,29912485,3365,3365,3365,3365,0
|
|
20240112,104300,29912485,3365,3365,3365,3365,0
|
|
20240112,104200,29912485,3365,3365,3365,3365,0
|
|
20240112,104100,29912485,3365,3365,3365,3365,0
|
|
20240112,104000,29912485,3365,3365,3365,3365,0
|
|
20240112,103900,29912485,3365,3365,3365,3365,4
|
|
20240112,103800,29899025,3360,3360,3360,3360,0
|
|
20240112,103700,29899025,3360,3360,3360,3360,0
|
|
20240112,103600,29899025,3360,3360,3360,3360,0
|
|
20240112,103500,29899025,3360,3360,3360,3360,70
|
|
20240112,103400,29663825,3365,3365,3365,3365,0
|
|
20240112,103300,29663825,3365,3365,3365,3365,0
|
|
20240112,103200,29663825,3365,3365,3365,3365,0
|
|
20240112,103100,29663825,3365,3365,3365,3365,4
|
|
20240112,103000,29650365,3360,3360,3360,3360,0
|
|
20240112,102900,29650365,3360,3360,3360,3360,0
|
|
20240112,102800,29650365,3360,3360,3360,3360,20
|
|
20240112,102700,29583165,3365,3365,3365,3365,40
|
|
20240112,102600,29448565,3360,3360,3360,3360,600
|
|
20240112,102500,27432565,3365,3365,3365,3365,8
|
|
20240112,102400,27405645,3365,3365,3365,3365,60
|
|
20240112,102300,27203745,3365,3365,3365,3365,4
|
|
20240112,102200,27190285,3345,3345,3345,3345,0
|
|
20240112,102100,27190285,3345,3345,3345,3345,0
|
|
20240112,102000,27190285,3345,3345,3345,3345,0
|
|
20240112,101900,27190285,3345,3350,3350,3345,310
|
|
20240112,101800,26151835,3360,3360,3360,3360,0
|
|
20240112,101700,26151835,3360,3360,3360,3360,0
|
|
20240112,101600,26151835,3360,3360,3360,3360,0
|
|
20240112,101500,26151835,3360,3360,3360,3360,11
|
|
20240112,101400,26114875,3345,3345,3345,3345,0
|
|
20240112,101300,26114875,3345,3345,3345,3345,0
|
|
20240112,101200,26114875,3345,3345,3345,3345,0
|
|
20240112,101100,26114875,3345,3345,3345,3345,0
|
|
20240112,101000,26114875,3345,3345,3345,3345,0
|
|
20240112,100900,26114875,3345,3345,3345,3345,0
|
|
20240112,100800,26114875,3345,3345,3345,3345,0
|
|
20240112,100700,26114875,3345,3345,3345,3345,0
|
|
20240112,100600,26114875,3345,3345,3345,3345,0
|
|
20240112,100500,26114875,3345,3345,3345,3345,0
|
|
20240112,100400,26114875,3345,3345,3345,3345,85
|
|
20240112,100300,25830550,3365,3365,3365,3365,0
|
|
20240112,100200,25830550,3365,3365,3365,3365,0
|
|
20240112,100100,25830550,3365,3360,3365,3360,30
|
|
20240112,100000,25729730,3345,3345,3345,3345,15
|
|
20240112,095900,25679555,3340,3340,3340,3340,0
|
|
20240112,095800,25679555,3340,3340,3340,3340,0
|
|
20240112,095700,25679555,3340,3340,3340,3340,0
|
|
20240112,095600,25679555,3340,3340,3340,3340,0
|
|
20240112,095500,25679555,3340,3340,3340,3340,0
|
|
20240112,095400,25679555,3340,3340,3340,3340,45
|
|
20240112,095300,25529255,3360,3360,3360,3360,0
|
|
20240112,095200,25529255,3360,3360,3360,3360,0
|
|
20240112,095100,25529255,3360,3360,3360,3360,0
|
|
20240112,095000,25529255,3360,3360,3360,3360,117
|
|
20240112,094900,25136135,3335,3335,3335,3335,0
|
|
20240112,094800,25136135,3335,3335,3335,3335,0
|
|
20240112,094700,25136135,3335,3340,3340,3335,20
|
|
20240112,094600,25069340,3340,3340,3340,3340,426
|
|
20240112,094500,23646500,3350,3350,3350,3350,37
|
|
20240112,094400,23522550,3350,3350,3350,3350,64
|
|
20240112,094300,23308150,3390,3355,3390,3350,315
|
|
20240112,094200,22252805,3355,3355,3355,3355,15
|
|
20240112,094100,22202480,3355,3355,3360,3355,313
|
|
20240112,094000,21151265,3355,3360,3360,3355,24
|
|
20240112,093900,21070695,3360,3360,3360,3360,10
|
|
20240112,093800,21037095,3360,3360,3360,3360,1
|
|
20240112,093700,21033735,3360,3355,3360,3355,133
|
|
20240112,093600,20586905,3355,3355,3360,3355,38
|
|
20240112,093500,20459405,3360,3360,3360,3360,17
|
|
20240112,093400,20402285,3360,3355,3360,3355,65
|
|
20240112,093300,20184050,3355,3360,3360,3355,89
|
|
20240112,093200,19885230,3360,3365,3375,3360,724
|
|
20240112,093100,17451855,3365,3380,3380,3365,1532
|
|
20240112,093000,12278890,3390,3390,3390,3390,90
|
|
20240112,092900,11973790,3390,3390,3390,3390,2
|
|
20240112,092800,11967010,3385,3385,3385,3385,0
|
|
20240112,092700,11967010,3385,3385,3385,3385,0
|
|
20240112,092600,11967010,3385,3385,3390,3385,43
|
|
20240112,092500,11821425,3385,3385,3390,3385,44
|
|
20240112,092400,11672385,3385,3385,3385,3385,8
|
|
20240112,092300,11645305,3385,3390,3390,3385,71
|
|
20240112,092200,11404960,3390,3390,3390,3390,330
|
|
20240112,092100,10286260,3410,3410,3410,3410,11
|
|
20240112,092000,10248750,3390,3395,3395,3390,25
|
|
20240112,091900,10163900,3390,3390,3390,3390,0
|
|
20240112,091800,10163900,3390,3390,3390,3390,0
|
|
20240112,091700,10163900,3390,3390,3390,3390,0
|
|
20240112,091600,10163900,3390,3390,3390,3390,0
|
|
20240112,091500,10163900,3390,3390,3390,3390,370
|
|
20240112,091400,8909600,3385,3390,3390,3385,416
|
|
20240112,091300,7500310,3390,3390,3390,3390,0
|
|
20240112,091200,7500310,3390,3390,3390,3390,0
|
|
20240112,091100,7500310,3390,3390,3390,3390,0
|
|
20240112,091000,7500310,3390,3395,3395,3385,175
|
|
20240112,090900,6907155,3395,3395,3395,3395,103
|
|
20240112,090800,6557470,3420,3420,3420,3420,0
|
|
20240112,090700,6557470,3420,3420,3420,3420,1
|
|
20240112,090600,6554050,3395,3395,3395,3395,0
|
|
20240112,090500,6554050,3395,3420,3420,3395,175
|
|
20240112,090400,5958500,3415,3415,3415,3415,15
|
|
20240112,090300,5907275,3390,3390,3390,3390,0
|
|
20240112,090200,5907275,3390,3390,3390,3390,3
|
|
20240112,090100,5897105,3385,3390,3390,3385,1425
|
|
20240112,090000,1073125,3400,3420,3420,3400,314
|