665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,200200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,200100,15739553000,3130,3130,3130,3130,0
|
|
20240118,200000,15739553000,3130,3130,3130,3130,0
|
|
20240118,195900,15739553000,3130,3130,3130,3130,0
|
|
20240118,195800,15739553000,3130,3130,3130,3130,0
|
|
20240118,195700,15739553000,3130,3130,3130,3130,0
|
|
20240118,195600,15739553000,3130,3130,3130,3130,0
|
|
20240118,195500,15739553000,3130,3130,3130,3130,0
|
|
20240118,195400,15739553000,3130,3130,3130,3130,0
|
|
20240118,195300,15739553000,3130,3130,3130,3130,0
|
|
20240118,195200,15739553000,3130,3130,3130,3130,0
|
|
20240118,195100,15739553000,3130,3130,3130,3130,0
|
|
20240118,195000,15739553000,3130,3130,3130,3130,0
|
|
20240118,194900,15739553000,3130,3130,3130,3130,0
|
|
20240118,194800,15739553000,3130,3130,3130,3130,0
|
|
20240118,194700,15739553000,3130,3130,3130,3130,0
|
|
20240118,194600,15739553000,3130,3130,3130,3130,0
|
|
20240118,194500,15739553000,3130,3130,3130,3130,0
|
|
20240118,194400,15739553000,3130,3130,3130,3130,0
|
|
20240118,194300,15739553000,3130,3130,3130,3130,0
|
|
20240118,194200,15739553000,3130,3130,3130,3130,0
|
|
20240118,194100,15739553000,3130,3130,3130,3130,0
|
|
20240118,194000,15739553000,3130,3130,3130,3130,0
|
|
20240118,193900,15739553000,3130,3130,3130,3130,0
|
|
20240118,193800,15739553000,3130,3130,3130,3130,0
|
|
20240118,193700,15739553000,3130,3130,3130,3130,0
|
|
20240118,193600,15739553000,3130,3130,3130,3130,0
|
|
20240118,193500,15739553000,3130,3130,3130,3130,0
|
|
20240118,193400,15739553000,3130,3130,3130,3130,0
|
|
20240118,193300,15739553000,3130,3130,3130,3130,0
|
|
20240118,193200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,193100,15739553000,3130,3130,3130,3130,0
|
|
20240118,193000,15739553000,3130,3130,3130,3130,0
|
|
20240118,192900,15739553000,3130,3130,3130,3130,0
|
|
20240118,192800,15739553000,3130,3130,3130,3130,0
|
|
20240118,192700,15739553000,3130,3130,3130,3130,0
|
|
20240118,192600,15739553000,3130,3130,3130,3130,0
|
|
20240118,192500,15739553000,3130,3130,3130,3130,0
|
|
20240118,192400,15739553000,3130,3130,3130,3130,0
|
|
20240118,192300,15739553000,3130,3130,3130,3130,0
|
|
20240118,192200,15739553000,3130,3130,3130,3130,0
|
|
20240118,192100,15739553000,3130,3130,3130,3130,0
|
|
20240118,192000,15739553000,3130,3130,3130,3130,0
|
|
20240118,191900,15739553000,3130,3130,3130,3130,0
|
|
20240118,191800,15739553000,3130,3130,3130,3130,0
|
|
20240118,191700,15739553000,3130,3130,3130,3130,0
|
|
20240118,191600,15739553000,3130,3130,3130,3130,0
|
|
20240118,191500,15739553000,3130,3130,3130,3130,0
|
|
20240118,191400,15739553000,3130,3130,3130,3130,0
|
|
20240118,191300,15739553000,3130,3130,3130,3130,0
|
|
20240118,191200,15739553000,3130,3130,3130,3130,0
|
|
20240118,191100,15739553000,3130,3130,3130,3130,0
|
|
20240118,191000,15739553000,3130,3130,3130,3130,0
|
|
20240118,190900,15739553000,3130,3130,3130,3130,0
|
|
20240118,190800,15739553000,3130,3130,3130,3130,0
|
|
20240118,190700,15739553000,3130,3130,3130,3130,0
|
|
20240118,190600,15739553000,3130,3130,3130,3130,0
|
|
20240118,190500,15739553000,3130,3130,3130,3130,0
|
|
20240118,190400,15739553000,3130,3130,3130,3130,0
|
|
20240118,190300,15739553000,3130,3130,3130,3130,0
|
|
20240118,190200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,190100,15739553000,3130,3130,3130,3130,0
|
|
20240118,190000,15739553000,3130,3130,3130,3130,0
|
|
20240118,185900,15739553000,3130,3130,3130,3130,0
|
|
20240118,185800,15739553000,3130,3130,3130,3130,0
|
|
20240118,185700,15739553000,3130,3130,3130,3130,0
|
|
20240118,185600,15739553000,3130,3130,3130,3130,0
|
|
20240118,185500,15739553000,3130,3130,3130,3130,0
|
|
20240118,185400,15739553000,3130,3130,3130,3130,0
|
|
20240118,185300,15739553000,3130,3130,3130,3130,0
|
|
20240118,185200,15739553000,3130,3130,3130,3130,0
|
|
20240118,185100,15739553000,3130,3130,3130,3130,0
|
|
20240118,185000,15739553000,3130,3130,3130,3130,0
|
|
20240118,184900,15739553000,3130,3130,3130,3130,0
|
|
20240118,184800,15739553000,3130,3130,3130,3130,0
|
|
20240118,184700,15739553000,3130,3130,3130,3130,0
|
|
20240118,184600,15739553000,3130,3130,3130,3130,0
|
|
20240118,184500,15739553000,3130,3130,3130,3130,0
|
|
20240118,184400,15739553000,3130,3130,3130,3130,0
|
|
20240118,184300,15739553000,3130,3130,3130,3130,0
|
|
20240118,184200,15739553000,3130,3130,3130,3130,0
|
|
20240118,184100,15739553000,3130,3130,3130,3130,0
|
|
20240118,184000,15739553000,3130,3130,3130,3130,0
|
|
20240118,183900,15739553000,3130,3130,3130,3130,0
|
|
20240118,183800,15739553000,3130,3130,3130,3130,0
|
|
20240118,183700,15739553000,3130,3130,3130,3130,0
|
|
20240118,183600,15739553000,3130,3130,3130,3130,0
|
|
20240118,183500,15739553000,3130,3130,3130,3130,0
|
|
20240118,183400,15739553000,3130,3130,3130,3130,0
|
|
20240118,183300,15739553000,3130,3130,3130,3130,0
|
|
20240118,183200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,183100,15739553000,3130,3130,3130,3130,0
|
|
20240118,183000,15739553000,3130,3130,3130,3130,0
|
|
20240118,182900,15739553000,3130,3130,3130,3130,0
|
|
20240118,182800,15739553000,3130,3130,3130,3130,0
|
|
20240118,182700,15739553000,3130,3130,3130,3130,0
|
|
20240118,182600,15739553000,3130,3130,3130,3130,0
|
|
20240118,182500,15739553000,3130,3130,3130,3130,0
|
|
20240118,182400,15739553000,3130,3130,3130,3130,0
|
|
20240118,182300,15739553000,3130,3130,3130,3130,0
|
|
20240118,182200,15739553000,3130,3130,3130,3130,0
|
|
20240118,182100,15739553000,3130,3130,3130,3130,0
|
|
20240118,182000,15739553000,3130,3130,3130,3130,0
|
|
20240118,181900,15739553000,3130,3130,3130,3130,0
|
|
20240118,181800,15739553000,3130,3130,3130,3130,0
|
|
20240118,181700,15739553000,3130,3130,3130,3130,0
|
|
20240118,181600,15739553000,3130,3130,3130,3130,0
|
|
20240118,181500,15739553000,3130,3130,3130,3130,0
|
|
20240118,181400,15739553000,3130,3130,3130,3130,0
|
|
20240118,181300,15739553000,3130,3130,3130,3130,0
|
|
20240118,181200,15739553000,3130,3130,3130,3130,0
|
|
20240118,181100,15739553000,3130,3130,3130,3130,0
|
|
20240118,181000,15739553000,3130,3130,3130,3130,0
|
|
20240118,180900,15739553000,3130,3130,3130,3130,0
|
|
20240118,180800,15739553000,3130,3130,3130,3130,0
|
|
20240118,180700,15739553000,3130,3130,3130,3130,0
|
|
20240118,180600,15739553000,3130,3130,3130,3130,0
|
|
20240118,180500,15739553000,3130,3130,3130,3130,0
|
|
20240118,180400,15739553000,3130,3130,3130,3130,0
|
|
20240118,180300,15739553000,3130,3130,3130,3130,0
|
|
20240118,180200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,180100,15739553000,3130,3130,3130,3130,0
|
|
20240118,180000,15739553000,3130,3130,3130,3130,0
|
|
20240118,175900,15739553000,3130,3130,3130,3130,0
|
|
20240118,175800,15739553000,3130,3130,3130,3130,0
|
|
20240118,175700,15739553000,3130,3130,3130,3130,0
|
|
20240118,175600,15739553000,3130,3130,3130,3130,0
|
|
20240118,175500,15739553000,3130,3130,3130,3130,0
|
|
20240118,175400,15739553000,3130,3130,3130,3130,0
|
|
20240118,175300,15739553000,3130,3130,3130,3130,0
|
|
20240118,175200,15739553000,3130,3130,3130,3130,0
|
|
20240118,175100,15739553000,3130,3130,3130,3130,0
|
|
20240118,175000,15739553000,3130,3130,3130,3130,0
|
|
20240118,174900,15739553000,3130,3130,3130,3130,0
|
|
20240118,174800,15739553000,3130,3130,3130,3130,0
|
|
20240118,174700,15739553000,3130,3130,3130,3130,0
|
|
20240118,174600,15739553000,3130,3130,3130,3130,0
|
|
20240118,174500,15739553000,3130,3130,3130,3130,0
|
|
20240118,174400,15739553000,3130,3130,3130,3130,0
|
|
20240118,174300,15739553000,3130,3130,3130,3130,0
|
|
20240118,174200,15739553000,3130,3130,3130,3130,0
|
|
20240118,174100,15739553000,3130,3130,3130,3130,0
|
|
20240118,174000,15739553000,3130,3130,3130,3130,0
|
|
20240118,173900,15739553000,3130,3130,3130,3130,0
|
|
20240118,173800,15739553000,3130,3130,3130,3130,0
|
|
20240118,173700,15739553000,3130,3130,3130,3130,0
|
|
20240118,173600,15739553000,3130,3130,3130,3130,0
|
|
20240118,173500,15739553000,3130,3130,3130,3130,0
|
|
20240118,173400,15739553000,3130,3130,3130,3130,0
|
|
20240118,173300,15739553000,3130,3130,3130,3130,0
|
|
20240118,173200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,173100,15739553000,3130,3130,3130,3130,0
|
|
20240118,173000,15739553000,3130,3130,3130,3130,0
|
|
20240118,172900,15739553000,3130,3130,3130,3130,0
|
|
20240118,172800,15739553000,3130,3130,3130,3130,0
|
|
20240118,172700,15739553000,3130,3130,3130,3130,0
|
|
20240118,172600,15739553000,3130,3130,3130,3130,0
|
|
20240118,172500,15739553000,3130,3130,3130,3130,0
|
|
20240118,172400,15739553000,3130,3130,3130,3130,0
|
|
20240118,172300,15739553000,3130,3130,3130,3130,0
|
|
20240118,172200,15739553000,3130,3130,3130,3130,0
|
|
20240118,172100,15739553000,3130,3130,3130,3130,0
|
|
20240118,172000,15739553000,3130,3130,3130,3130,0
|
|
20240118,171900,15739553000,3130,3130,3130,3130,0
|
|
20240118,171800,15739553000,3130,3130,3130,3130,0
|
|
20240118,171700,15739553000,3130,3130,3130,3130,0
|
|
20240118,171600,15739553000,3130,3130,3130,3130,0
|
|
20240118,171500,15739553000,3130,3130,3130,3130,0
|
|
20240118,171400,15739553000,3130,3130,3130,3130,0
|
|
20240118,171300,15739553000,3130,3130,3130,3130,0
|
|
20240118,171200,15739553000,3130,3130,3130,3130,0
|
|
20240118,171100,15739553000,3130,3130,3130,3130,0
|
|
20240118,171000,15739553000,3130,3130,3130,3130,0
|
|
20240118,170900,15739553000,3130,3130,3130,3130,0
|
|
20240118,170800,15739553000,3130,3130,3130,3130,0
|
|
20240118,170700,15739553000,3130,3130,3130,3130,0
|
|
20240118,170600,15739553000,3130,3130,3130,3130,0
|
|
20240118,170500,15739553000,3130,3130,3130,3130,0
|
|
20240118,170400,15739553000,3130,3130,3130,3130,0
|
|
20240118,170300,15739553000,3130,3130,3130,3130,0
|
|
20240118,170200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,170100,15739553000,3130,3130,3130,3130,0
|
|
20240118,170000,15739553000,3130,3130,3130,3130,0
|
|
20240118,165900,15739553000,3130,3130,3130,3130,0
|
|
20240118,165800,15739553000,3130,3130,3130,3130,0
|
|
20240118,165700,15739553000,3130,3130,3130,3130,0
|
|
20240118,165600,15739553000,3130,3130,3130,3130,0
|
|
20240118,165500,15739553000,3130,3130,3130,3130,0
|
|
20240118,165400,15739553000,3130,3130,3130,3130,0
|
|
20240118,165300,15739553000,3130,3130,3130,3130,0
|
|
20240118,165200,15739553000,3130,3130,3130,3130,0
|
|
20240118,165100,15739553000,3130,3130,3130,3130,0
|
|
20240118,165000,15739553000,3130,3130,3130,3130,0
|
|
20240118,164900,15739553000,3130,3130,3130,3130,0
|
|
20240118,164800,15739553000,3130,3130,3130,3130,0
|
|
20240118,164700,15739553000,3130,3130,3130,3130,0
|
|
20240118,164600,15739553000,3130,3130,3130,3130,0
|
|
20240118,164500,15739553000,3130,3130,3130,3130,0
|
|
20240118,164400,15739553000,3130,3130,3130,3130,0
|
|
20240118,164300,15739553000,3130,3130,3130,3130,0
|
|
20240118,164200,15739553000,3130,3130,3130,3130,0
|
|
20240118,164100,15739553000,3130,3130,3130,3130,0
|
|
20240118,164000,15739553000,3130,3130,3130,3130,0
|
|
20240118,163900,15739553000,3130,3130,3130,3130,0
|
|
20240118,163800,15739553000,3130,3130,3130,3130,0
|
|
20240118,163700,15739553000,3130,3130,3130,3130,0
|
|
20240118,163600,15739553000,3130,3130,3130,3130,0
|
|
20240118,163500,15739553000,3130,3130,3130,3130,0
|
|
20240118,163400,15739553000,3130,3130,3130,3130,0
|
|
20240118,163300,15739553000,3130,3130,3130,3130,0
|
|
20240118,163200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,163100,15739553000,3130,3130,3130,3130,0
|
|
20240118,163000,15739553000,3130,3130,3130,3130,0
|
|
20240118,162900,15739553000,3130,3130,3130,3130,0
|
|
20240118,162800,15739553000,3130,3130,3130,3130,0
|
|
20240118,162700,15739553000,3130,3130,3130,3130,0
|
|
20240118,162600,15739553000,3130,3130,3130,3130,0
|
|
20240118,162500,15739553000,3130,3130,3130,3130,0
|
|
20240118,162400,15739553000,3130,3130,3130,3130,0
|
|
20240118,162300,15739553000,3130,3130,3130,3130,0
|
|
20240118,162200,15739553000,3130,3130,3130,3130,0
|
|
20240118,162100,15739553000,3130,3130,3130,3130,0
|
|
20240118,162000,15739553000,3130,3130,3130,3130,0
|
|
20240118,161900,15739553000,3130,3130,3130,3130,0
|
|
20240118,161800,15739553000,3130,3130,3130,3130,0
|
|
20240118,161700,15739553000,3130,3130,3130,3130,0
|
|
20240118,161600,15739553000,3130,3130,3130,3130,0
|
|
20240118,161500,15739553000,3130,3130,3130,3130,0
|
|
20240118,161400,15739553000,3130,3130,3130,3130,0
|
|
20240118,161300,15739553000,3130,3130,3130,3130,0
|
|
20240118,161200,15739553000,3130,3130,3130,3130,0
|
|
20240118,161100,15739553000,3130,3130,3130,3130,0
|
|
20240118,161000,15739553000,3130,3130,3130,3130,0
|
|
20240118,160900,15739553000,3130,3130,3130,3130,0
|
|
20240118,160800,15739553000,3130,3130,3130,3130,0
|
|
20240118,160700,15739553000,3130,3130,3130,3130,0
|
|
20240118,160600,15739553000,3130,3130,3130,3130,0
|
|
20240118,160500,15739553000,3130,3130,3130,3130,0
|
|
20240118,160400,15739553000,3130,3130,3130,3130,0
|
|
20240118,160300,15739553000,3130,3130,3130,3130,0
|
|
20240118,160200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,160100,15739553000,3130,3130,3130,3130,0
|
|
20240118,160000,15739553000,3130,3130,3130,3130,0
|
|
20240118,155900,15739553000,3130,3130,3130,3130,0
|
|
20240118,155800,15739553000,3130,3130,3130,3130,0
|
|
20240118,155700,15739553000,3130,3130,3130,3130,0
|
|
20240118,155600,15739553000,3130,3130,3130,3130,0
|
|
20240118,155500,15739553000,3130,3130,3130,3130,0
|
|
20240118,155400,15739553000,3130,3130,3130,3130,0
|
|
20240118,155300,15739553000,3130,3130,3130,3130,0
|
|
20240118,155200,15739553000,3130,3130,3130,3130,0
|
|
20240118,155100,15739553000,3130,3130,3130,3130,0
|
|
20240118,155000,15739553000,3130,3130,3130,3130,0
|
|
20240118,154900,15739553000,3130,3130,3130,3130,0
|
|
20240118,154800,15739553000,3130,3130,3130,3130,0
|
|
20240118,154700,15739553000,3130,3130,3130,3130,0
|
|
20240118,154600,15739553000,3130,3130,3130,3130,0
|
|
20240118,154500,15739553000,3130,3130,3130,3130,0
|
|
20240118,154400,15739553000,3130,3130,3130,3130,0
|
|
20240118,154300,15739553000,3130,3130,3130,3130,0
|
|
20240118,154200,15739553000,3130,3130,3130,3130,0
|
|
20240118,154100,15739553000,3130,3130,3130,3130,0
|
|
20240118,154000,15739553000,3130,3130,3130,3130,0
|
|
20240118,153900,15739553000,3130,3130,3130,3130,0
|
|
20240118,153800,15739553000,3130,3130,3130,3130,0
|
|
20240118,153700,15739553000,3130,3130,3130,3130,0
|
|
20240118,153600,15739553000,3130,3130,3130,3130,0
|
|
20240118,153500,15739553000,3130,3130,3130,3130,0
|
|
20240118,153400,15739553000,3130,3130,3130,3130,0
|
|
20240118,153300,15739553000,3130,3130,3130,3130,0
|
|
20240118,153200,15739553000,3130,3130,3130,3130,54600
|
|
20240118,153100,15739553000,3130,3130,3130,3130,0
|
|
20240118,153000,15739553000,3130,3130,3130,3130,54600
|
|
20240118,152900,15568655000,3130,3130,3130,3130,0
|
|
20240118,152800,15568655000,3130,3130,3130,3130,0
|
|
20240118,152700,15568655000,3130,3130,3130,3130,0
|
|
20240118,152600,15568655000,3130,3130,3130,3130,0
|
|
20240118,152500,15568655000,3130,3130,3130,3130,0
|
|
20240118,152400,15568655000,3130,3130,3130,3130,0
|
|
20240118,152300,15568655000,3130,3130,3130,3130,0
|
|
20240118,152200,15568655000,3130,3130,3130,3130,0
|
|
20240118,152100,15568655000,3130,3130,3130,3130,0
|
|
20240118,152000,15568655000,3130,3130,3130,3130,0
|
|
20240118,151900,15568655000,3130,3135,3135,3125,36598
|
|
20240118,151800,15454120700,3135,3130,3135,3130,2805
|
|
20240118,151700,15445340405,3135,3135,3135,3130,7728
|
|
20240118,151600,15421117080,3130,3140,3140,3130,10222
|
|
20240118,151500,15389075980,3135,3140,3140,3135,10887
|
|
20240118,151400,15354942060,3140,3140,3140,3135,18467
|
|
20240118,151300,15296968305,3140,3140,3140,3135,23058
|
|
20240118,151200,15224573075,3135,3140,3140,3135,8908
|
|
20240118,151100,15196605450,3140,3135,3140,3130,5835
|
|
20240118,151000,15178314225,3135,3135,3135,3130,7837
|
|
20240118,150900,15153747125,3130,3130,3135,3130,7146
|
|
20240118,150800,15131356010,3135,3135,3135,3130,4403
|
|
20240118,150700,15117555605,3135,3130,3135,3130,14344
|
|
20240118,150600,15072600915,3135,3130,3135,3130,12563
|
|
20240118,150500,15033229800,3130,3125,3130,3125,7576
|
|
20240118,150400,15009525700,3125,3125,3125,3115,6726
|
|
20240118,150300,14988515225,3125,3125,3130,3125,4098
|
|
20240118,150200,14975699360,3125,3130,3135,3125,19677
|
|
20240118,150100,14914108295,3135,3135,3135,3130,13032
|
|
20240118,150000,14873287975,3135,3130,3135,3130,14668
|
|
20240118,145900,14827368845,3130,3130,3135,3125,16281
|
|
20240118,145800,14776408135,3130,3130,3130,3125,8204
|
|
20240118,145700,14750749615,3130,3135,3135,3130,14591
|
|
20240118,145600,14705062570,3135,3130,3135,3125,16046
|
|
20240118,145500,14654812715,3130,3125,3130,3125,10615
|
|
20240118,145400,14621590810,3130,3130,3130,3125,11939
|
|
20240118,145300,14584221780,3130,3125,3130,3125,14586
|
|
20240118,145200,14538623455,3125,3125,3125,3120,2747
|
|
20240118,145100,14530040695,3125,3125,3125,3120,2891
|
|
20240118,145000,14521008960,3125,3120,3125,3120,13096
|
|
20240118,144900,14480108880,3120,3125,3125,3120,6687
|
|
20240118,144800,14459227920,3125,3125,3125,3120,1623
|
|
20240118,144700,14454157920,3125,3125,3125,3115,16313
|
|
20240118,144600,14403252345,3125,3125,3125,3120,8058
|
|
20240118,144500,14378079475,3125,3120,3125,3120,14707
|
|
20240118,144400,14332164340,3120,3110,3120,3110,30176
|
|
20240118,144300,14238155445,3110,3110,3110,3105,2460
|
|
20240118,144200,14230506395,3110,3110,3110,3105,1137
|
|
20240118,144100,14226970330,3110,3105,3110,3105,5135
|
|
20240118,144000,14211000640,3110,3110,3110,3105,2297
|
|
20240118,143900,14203856980,3110,3115,3115,3105,4761
|
|
20240118,143800,14189050750,3115,3110,3115,3110,22518
|
|
20240118,143700,14118997125,3115,3115,3115,3110,4248
|
|
20240118,143600,14105774290,3115,3115,3115,3115,3991
|
|
20240118,143500,14093342325,3115,3115,3115,3110,5027
|
|
20240118,143400,14077683245,3115,3110,3115,3110,4314
|
|
20240118,143300,14064262970,3110,3110,3110,3105,4288
|
|
20240118,143200,14050927390,3110,3105,3110,3105,3988
|
|
20240118,143100,14038543170,3100,3095,3100,3095,6841
|
|
20240118,143000,14017350880,3095,3095,3100,3090,3179
|
|
20240118,142900,14007512260,3100,3095,3100,3090,6097
|
|
20240118,142800,13988648655,3090,3095,3100,3090,2209
|
|
20240118,142700,13981810765,3100,3095,3100,3085,5862
|
|
20240118,142600,13963657065,3095,3095,3100,3095,6035
|
|
20240118,142500,13944954295,3100,3100,3105,3100,8560
|
|
20240118,142400,13918409485,3100,3100,3105,3095,3963
|
|
20240118,142300,13906123715,3100,3105,3105,3100,7926
|
|
20240118,142200,13881525730,3100,3110,3110,3100,13684
|
|
20240118,142100,13838976315,3105,3110,3110,3105,5637
|
|
20240118,142000,13821459500,3105,3105,3110,3100,3807
|
|
20240118,141900,13809642730,3100,3100,3105,3095,5357
|
|
20240118,141800,13793052670,3100,3100,3105,3100,7503
|
|
20240118,141700,13769769595,3105,3100,3105,3100,2470
|
|
20240118,141600,13762104850,3100,3100,3105,3100,4562
|
|
20240118,141500,13747956260,3100,3105,3110,3100,7779
|
|
20240118,141400,13723785300,3110,3110,3110,3105,4672
|
|
20240118,141300,13709271300,3110,3105,3110,3105,3880
|
|
20240118,141200,13697214225,3110,3100,3110,3100,10755
|
|
20240118,141100,13663801095,3100,3105,3105,3100,7308
|
|
20240118,141000,13641110370,3105,3105,3105,3100,2546
|
|
20240118,140900,13633213720,3105,3100,3105,3100,8763
|
|
20240118,140800,13606014195,3105,3105,3105,3100,4562
|
|
20240118,140700,13591864470,3100,3100,3105,3095,12327
|
|
20240118,140600,13553646135,3095,3090,3100,3090,6591
|
|
20240118,140500,13533247070,3095,3095,3095,3090,2608
|
|
20240118,140400,13525177015,3090,3095,3095,3090,4573
|
|
20240118,140300,13511040380,3090,3090,3095,3085,10701
|
|
20240118,140200,13477968700,3095,3090,3095,3090,3382
|
|
20240118,140100,13467511060,3095,3085,3095,3085,10812
|
|
20240118,140000,13434100635,3085,3080,3090,3080,9059
|
|
20240118,135900,13406135990,3085,3085,3085,3075,17958
|
|
20240118,135800,13350838565,3080,3080,3085,3080,1125
|
|
20240118,135700,13347370615,3085,3085,3085,3080,11396
|
|
20240118,135600,13312261610,3085,3090,3090,3080,6770
|
|
20240118,135500,13291376005,3090,3090,3090,3085,3782
|
|
20240118,135400,13279699885,3090,3090,3090,3085,9223
|
|
20240118,135300,13251223820,3090,3085,3090,3085,4904
|
|
20240118,135200,13236084405,3085,3085,3090,3085,4833
|
|
20240118,135100,13221156875,3090,3085,3090,3080,13487
|
|
20240118,135000,13179547230,3085,3090,3090,3085,4172
|
|
20240118,134900,13166673265,3090,3095,3095,3090,7142
|
|
20240118,134800,13144593140,3090,3095,3095,3090,16387
|
|
20240118,134700,13093922950,3095,3095,3100,3090,9216
|
|
20240118,134600,13065389935,3095,3100,3100,3095,5662
|
|
20240118,134500,13047847135,3100,3095,3100,3090,12579
|
|
20240118,134400,13008900285,3090,3095,3095,3090,4420
|
|
20240118,134300,12995236760,3090,3095,3095,3090,5014
|
|
20240118,134200,12979729660,3095,3095,3100,3090,20533
|
|
20240118,134100,12916191205,3095,3105,3105,3095,12455
|
|
20240118,134000,12877588410,3100,3100,3100,3095,2794
|
|
20240118,133900,12868930000,3100,3105,3110,3095,23100
|
|
20240118,133800,12797247285,3110,3115,3115,3105,3926
|
|
20240118,133700,12785047605,3110,3110,3115,3105,4603
|
|
20240118,133600,12770729110,3110,3110,3115,3110,6460
|
|
20240118,133500,12750621300,3110,3105,3115,3105,3446
|
|
20240118,133400,12739910080,3105,3110,3115,3105,13018
|
|
20240118,133300,12699421570,3115,3105,3115,3105,12442
|
|
20240118,133200,12660739335,3110,3110,3110,3105,4300
|
|
20240118,133100,12647379530,3110,3100,3110,3100,5140
|
|
20240118,133000,12631423615,3105,3105,3105,3100,5883
|
|
20240118,132900,12613162520,3105,3105,3105,3100,4281
|
|
20240118,132800,12599881565,3105,3100,3105,3100,3925
|
|
20240118,132700,12587708390,3100,3095,3100,3095,3835
|
|
20240118,132600,12575825345,3100,3100,3100,3095,4939
|
|
20240118,132500,12560523155,3100,3100,3100,3095,7013
|
|
20240118,132400,12538796830,3095,3095,3100,3095,5514
|
|
20240118,132300,12521711555,3095,3100,3100,3095,4018
|
|
20240118,132200,12509264495,3100,3100,3100,3095,2829
|
|
20240118,132100,12500501990,3100,3100,3105,3095,6265
|
|
20240118,132000,12481082085,3100,3105,3105,3100,3444
|
|
20240118,131900,12470402570,3105,3105,3105,3100,8828
|
|
20240118,131800,12443010255,3105,3100,3105,3100,1690
|
|
20240118,131700,12437770025,3105,3100,3105,3100,5295
|
|
20240118,131600,12421347300,3100,3105,3105,3100,5980
|
|
20240118,131500,12402791915,3105,3100,3105,3100,4333
|
|
20240118,131400,12389347700,3100,3100,3105,3095,9235
|
|
20240118,131300,12360720540,3100,3100,3105,3100,13210
|
|
20240118,131200,12319742010,3100,3105,3105,3100,2225
|
|
20240118,131100,12312841735,3105,3100,3105,3100,5714
|
|
20240118,131000,12295119515,3100,3100,3100,3095,6320
|
|
20240118,130900,12275537145,3100,3100,3105,3095,3199
|
|
20240118,130800,12265619670,3095,3095,3100,3095,5631
|
|
20240118,130700,12248184390,3100,3105,3105,3095,7395
|
|
20240118,130600,12225241095,3105,3105,3110,3100,4970
|
|
20240118,130500,12209802655,3105,3110,3110,3105,2699
|
|
20240118,130400,12201409695,3105,3100,3110,3100,4986
|
|
20240118,130300,12185932525,3105,3105,3105,3100,4470
|
|
20240118,130200,12172055965,3110,3105,3110,3105,3594
|
|
20240118,130100,12160888915,3110,3100,3110,3095,4902
|
|
20240118,130000,12145675680,3100,3100,3100,3095,2382
|
|
20240118,125900,12138297535,3100,3100,3115,3100,4380
|
|
20240118,125800,12124685675,3100,3095,3100,3095,5139
|
|
20240118,125700,12108763030,3095,3095,3100,3090,4011
|
|
20240118,125600,12096345215,3095,3100,3100,3095,1344
|
|
20240118,125500,12092180845,3100,3095,3115,3095,7389
|
|
20240118,125400,12069225990,3100,3105,3105,3095,4423
|
|
20240118,125300,12055500000,3105,3100,3110,3100,4791
|
|
20240118,125200,12040628995,3100,3100,3110,3095,3731
|
|
20240118,125100,12029052115,3105,3110,3110,3095,6285
|
|
20240118,125000,12009571515,3105,3105,3115,3105,2905
|
|
20240118,124900,12000539845,3105,3105,3110,3100,7477
|
|
20240118,124800,11977302845,3105,3115,3115,3100,4233
|
|
20240118,124700,11964153035,3110,3100,3115,3100,2494
|
|
20240118,124600,11956406110,3100,3105,3110,3100,5876
|
|
20240118,124500,11938143260,3100,3105,3115,3100,8647
|
|
20240118,124400,11911256850,3105,3110,3115,3100,3656
|
|
20240118,124300,11899886205,3110,3105,3110,3105,7966
|
|
20240118,124200,11875112140,3100,3105,3110,3100,5573
|
|
20240118,124100,11857807090,3105,3110,3110,3105,2798
|
|
20240118,124000,11849108955,3105,3105,3110,3100,7831
|
|
20240118,123900,11824792250,3105,3105,3110,3100,4847
|
|
20240118,123800,11809737485,3100,3110,3110,3100,6409
|
|
20240118,123700,11789829490,3110,3100,3110,3100,3585
|
|
20240118,123600,11778698000,3095,3110,3110,3095,3558
|
|
20240118,123500,11767663715,3105,3100,3110,3100,4475
|
|
20240118,123400,11753776735,3100,3095,3105,3095,4914
|
|
20240118,123300,11738545815,3095,3105,3110,3095,8715
|
|
20240118,123200,11711509860,3110,3105,3110,3105,5729
|
|
20240118,123100,11693713265,3100,3105,3110,3100,3656
|
|
20240118,123000,11682355610,3110,3105,3110,3105,3881
|
|
20240118,122900,11670302110,3105,3110,3110,3105,6380
|
|
20240118,122800,11650482820,3110,3105,3110,3100,3032
|
|
20240118,122700,11641068940,3105,3105,3110,3100,5527
|
|
20240118,122600,11623906065,3100,3105,3105,3100,4329
|
|
20240118,122500,11610477780,3105,3105,3105,3100,11860
|
|
20240118,122400,11573657105,3100,3090,3105,3085,162197
|
|
20240118,122300,11072379125,3090,3090,3090,3085,4036
|
|
20240118,122200,11059916230,3090,3090,3090,3085,3842
|
|
20240118,122100,11048044655,3090,3090,3090,3085,5038
|
|
20240118,122000,11032493275,3090,3090,3090,3085,5554
|
|
20240118,121900,11015339625,3085,3080,3085,3080,2119
|
|
20240118,121800,11008803265,3080,3080,3090,3080,4719
|
|
20240118,121700,10994243810,3085,3075,3085,3075,12017
|
|
20240118,121600,10957230655,3075,3080,3080,3075,5187
|
|
20240118,121500,10941277865,3080,3085,3085,3075,6589
|
|
20240118,121400,10921001815,3080,3080,3080,3075,9823
|
|
20240118,121300,10890754940,3080,3080,3085,3075,4955
|
|
20240118,121200,10875495940,3085,3090,3095,3080,14953
|
|
20240118,121100,10829367185,3090,3085,3095,3085,6433
|
|
20240118,121000,10809485375,3090,3090,3090,3085,2044
|
|
20240118,120900,10803174540,3090,3095,3100,3090,5622
|
|
20240118,120800,10785772995,3090,3095,3100,3090,12886
|
|
20240118,120700,10745903375,3095,3105,3105,3095,5592
|
|
20240118,120600,10728571015,3105,3105,3105,3100,4937
|
|
20240118,120500,10713254090,3105,3095,3105,3095,15221
|
|
20240118,120400,10666063035,3095,3105,3105,3095,13002
|
|
20240118,120300,10625793930,3105,3105,3105,3100,8179
|
|
20240118,120200,10600419930,3105,3105,3105,3100,5960
|
|
20240118,120100,10581925790,3105,3105,3105,3100,5395
|
|
20240118,120000,10565185655,3105,3105,3105,3100,4450
|
|
20240118,115900,10551383680,3100,3110,3110,3100,14235
|
|
20240118,115800,10507199925,3105,3115,3120,3105,5635
|
|
20240118,115700,10489668240,3120,3120,3120,3110,4941
|
|
20240118,115600,10474269850,3115,3115,3120,3110,5710
|
|
20240118,115500,10456482375,3120,3125,3125,3115,3894
|
|
20240118,115400,10444337205,3120,3120,3125,3115,4109
|
|
20240118,115300,10431514175,3115,3120,3120,3110,2973
|
|
20240118,115200,10422248465,3115,3120,3125,3110,10523
|
|
20240118,115100,10389464645,3125,3120,3125,3120,4661
|
|
20240118,115000,10374911730,3120,3120,3125,3120,4197
|
|
20240118,114900,10361816470,3120,3120,3120,3115,4530
|
|
20240118,114800,10347691785,3115,3125,3125,3115,3760
|
|
20240118,114700,10335968365,3120,3120,3120,3115,4133
|
|
20240118,114600,10323079820,3120,3120,3120,3115,4465
|
|
20240118,114500,10309159765,3115,3120,3120,3115,2272
|
|
20240118,114400,10302077100,3120,3115,3125,3115,6296
|
|
20240118,114300,10282442290,3115,3115,3120,3110,2926
|
|
20240118,114200,10273323325,3120,3115,3120,3115,4126
|
|
20240118,114100,10260465540,3120,3120,3120,3115,6726
|
|
20240118,114000,10239493015,3120,3115,3120,3115,4989
|
|
20240118,113900,10223935875,3115,3125,3125,3115,4097
|
|
20240118,113800,10211154750,3120,3115,3120,3110,5568
|
|
20240118,113700,10193818975,3110,3120,3125,3110,3309
|
|
20240118,113600,10183492775,3120,3125,3125,3115,7459
|
|
20240118,113500,10160211965,3125,3120,3125,3115,3212
|
|
20240118,113400,10150191020,3120,3120,3120,3110,5585
|
|
20240118,113300,10132793665,3115,3125,3125,3115,5382
|
|
20240118,113200,10116002115,3120,3120,3125,3115,3941
|
|
20240118,113100,10103702395,3120,3120,3120,3115,1938
|
|
20240118,113000,10097655840,3120,3120,3125,3115,5438
|
|
20240118,112900,10080693460,3120,3120,3125,3120,9363
|
|
20240118,112800,10051459745,3125,3120,3125,3120,5095
|
|
20240118,112700,10035552690,3120,3120,3125,3115,4485
|
|
20240118,112600,10021569455,3120,3115,3120,3110,2954
|
|
20240118,112500,10012367515,3110,3110,3115,3110,5564
|
|
20240118,112400,9995058900,3110,3115,3115,3105,7000
|
|
20240118,112300,9973280900,3110,3110,3110,3100,6094
|
|
20240118,112200,9954356475,3110,3110,3115,3105,9851
|
|
20240118,112100,9923726685,3115,3125,3125,3115,12331
|
|
20240118,112000,9885257130,3125,3120,3125,3120,2423
|
|
20240118,111900,9877686260,3120,3130,3130,3120,8409
|
|
20240118,111800,9851413245,3125,3130,3130,3125,9438
|
|
20240118,111700,9821893685,3130,3125,3130,3125,3525
|
|
20240118,111600,9810875310,3125,3125,3130,3120,4935
|
|
20240118,111500,9795454700,3120,3125,3130,3120,7556
|
|
20240118,111400,9771820015,3130,3125,3130,3125,8700
|
|
20240118,111300,9744625920,3125,3135,3135,3125,7740
|
|
20240118,111200,9720403520,3130,3135,3135,3130,6254
|
|
20240118,111100,9700807570,3130,3130,3135,3130,6851
|
|
20240118,111000,9679341845,3130,3130,3135,3130,3814
|
|
20240118,110900,9667387735,3130,3130,3135,3130,7925
|
|
20240118,110800,9642558045,3130,3125,3135,3125,13107
|
|
20240118,110700,9601527030,3130,3125,3130,3120,12964
|
|
20240118,110600,9560989750,3120,3130,3130,3120,25624
|
|
20240118,110500,9480935160,3125,3125,3130,3125,7529
|
|
20240118,110400,9457379700,3125,3125,3130,3120,10917
|
|
20240118,110300,9423227820,3125,3125,3130,3120,5197
|
|
20240118,110200,9406972635,3125,3125,3130,3120,5141
|
|
20240118,110100,9390910130,3130,3120,3130,3120,4775
|
|
20240118,110000,9375994760,3125,3125,3125,3120,4319
|
|
20240118,105900,9362512510,3125,3125,3125,3120,3908
|
|
20240118,105800,9350310080,3125,3120,3125,3115,5454
|
|
20240118,105700,9333295025,3125,3125,3125,3120,6704
|
|
20240118,105600,9312354745,3125,3120,3125,3115,3708
|
|
20240118,105500,9300786000,3125,3125,3125,3120,3040
|
|
20240118,105400,9291295295,3125,3120,3125,3120,8349
|
|
20240118,105300,9265217480,3120,3125,3125,3120,5281
|
|
20240118,105200,9248731305,3120,3125,3125,3120,4296
|
|
20240118,105100,9235309275,3120,3120,3130,3115,8979
|
|
20240118,105000,9207291840,3125,3120,3125,3120,6671
|
|
20240118,104900,9186465550,3120,3120,3125,3120,5367
|
|
20240118,104800,9169718690,3120,3120,3130,3120,7568
|
|
20240118,104700,9146040565,3125,3125,3130,3120,3767
|
|
20240118,104600,9134270600,3125,3125,3130,3115,5650
|
|
20240118,104500,9116611320,3130,3130,3130,3125,8738
|
|
20240118,104400,9089280200,3130,3115,3130,3115,5572
|
|
20240118,104300,9071874500,3120,3120,3125,3115,5689
|
|
20240118,104200,9054122220,3120,3120,3125,3115,4495
|
|
20240118,104100,9040108215,3120,3120,3125,3115,5915
|
|
20240118,104000,9021652810,3120,3120,3125,3115,8458
|
|
20240118,103900,8995261810,3115,3110,3120,3110,3311
|
|
20240118,103800,8984945855,3110,3110,3115,3105,5854
|
|
20240118,103700,8966747485,3115,3115,3120,3105,12424
|
|
20240118,103600,8928120875,3120,3115,3120,3110,5060
|
|
20240118,103500,8912359560,3115,3115,3115,3110,5272
|
|
20240118,103400,8895955990,3115,3125,3125,3110,7059
|
|
20240118,103300,8873952260,3125,3125,3130,3120,8885
|
|
20240118,103200,8846186265,3130,3130,3130,3125,4832
|
|
20240118,103100,8831072580,3130,3125,3130,3115,12281
|
|
20240118,103000,8792670685,3125,3125,3130,3120,6870
|
|
20240118,102900,8771198965,3130,3125,3130,3125,4498
|
|
20240118,102800,8757141125,3130,3135,3135,3115,94952
|
|
20240118,102700,8459967530,3135,3145,3145,3130,18960
|
|
20240118,102600,8400528165,3145,3135,3145,3135,18852
|
|
20240118,102500,8341311670,3130,3145,3145,3130,11364
|
|
20240118,102400,8305658585,3145,3140,3145,3135,5561
|
|
20240118,102300,8288211890,3140,3125,3145,3120,57159
|
|
20240118,102200,8108872155,3125,3125,3130,3120,13217
|
|
20240118,102100,8067564405,3125,3125,3125,3120,7417
|
|
20240118,102000,8044410090,3120,3120,3125,3120,5066
|
|
20240118,101900,8028589360,3120,3125,3130,3120,17518
|
|
20240118,101800,7973919745,3125,3130,3130,3120,4145
|
|
20240118,101700,7960969680,3130,3120,3130,3120,5342
|
|
20240118,101600,7944279205,3120,3115,3120,3115,4474
|
|
20240118,101500,7930324515,3115,3110,3115,3100,3523
|
|
20240118,101400,7919374370,3110,3100,3115,3100,7199
|
|
20240118,101300,7896977570,3105,3115,3115,3100,4165
|
|
20240118,101200,7884043455,3115,3110,3115,3105,8472
|
|
20240118,101100,7857704270,3110,3100,3115,3100,7994
|
|
20240118,101000,7832872145,3095,3100,3105,3090,14824
|
|
20240118,100900,7786980655,3095,3110,3115,3095,14162
|
|
20240118,100800,7743087335,3115,3110,3115,3100,5572
|
|
20240118,100700,7725775430,3110,3110,3115,3110,11852
|
|
20240118,100600,7688913060,3110,3120,3120,3110,6820
|
|
20240118,100500,7667665695,3120,3115,3120,3110,2222
|
|
20240118,100400,7660750415,3110,3130,3130,3110,8917
|
|
20240118,100300,7632949380,3130,3105,3130,3105,13368
|
|
20240118,100200,7591359765,3100,3100,3110,3085,44488
|
|
20240118,100100,7453614960,3105,3115,3120,3105,12696
|
|
20240118,100000,7414094450,3115,3125,3125,3115,13823
|
|
20240118,095900,7370967460,3120,3125,3125,3120,4542
|
|
20240118,095800,7356787585,3125,3125,3130,3120,15338
|
|
20240118,095700,7308867165,3125,3135,3135,3120,11955
|
|
20240118,095600,7271477330,3135,3130,3135,3120,17476
|
|
20240118,095500,7216817680,3135,3140,3140,3135,13266
|
|
20240118,095400,7175183195,3135,3145,3145,3130,11415
|
|
20240118,095300,7139309095,3145,3145,3145,3140,21839
|
|
20240118,095200,7070633375,3140,3140,3145,3140,25013
|
|
20240118,095100,6992006175,3140,3140,3145,3140,14235
|
|
20240118,095000,6947277725,3140,3140,3145,3135,14889
|
|
20240118,094900,6900521610,3145,3140,3145,3135,13505
|
|
20240118,094800,6858114305,3140,3120,3140,3120,39429
|
|
20240118,094700,6734510040,3120,3125,3125,3115,12784
|
|
20240118,094600,6694619515,3125,3120,3125,3115,8741
|
|
20240118,094500,6667312360,3120,3120,3125,3115,9670
|
|
20240118,094400,6637129695,3115,3110,3120,3095,18518
|
|
20240118,094300,6579591750,3110,3135,3140,3110,22424
|
|
20240118,094200,6509546405,3130,3140,3140,3130,29438
|
|
20240118,094100,6417163035,3135,3145,3145,3135,54251
|
|
20240118,094000,6246618075,3145,3130,3145,3125,54451
|
|
20240118,093900,6075732260,3135,3135,3145,3130,34660
|
|
20240118,093800,5966963945,3140,3140,3145,3130,33085
|
|
20240118,093700,5863189730,3145,3140,3145,3135,29312
|
|
20240118,093600,5771084095,3135,3145,3145,3135,43548
|
|
20240118,093500,5634242255,3145,3140,3145,3135,31987
|
|
20240118,093400,5533786225,3140,3140,3145,3135,63133
|
|
20240118,093300,5335603745,3140,3135,3140,3130,40261
|
|
20240118,093200,5209342935,3135,3130,3135,3125,39190
|
|
20240118,093100,5086573975,3130,3120,3130,3115,48034
|
|
20240118,093000,4936521270,3120,3120,3125,3110,31329
|
|
20240118,092900,4838769615,3120,3115,3125,3110,85657
|
|
20240118,092800,4571758720,3110,3100,3115,3100,28077
|
|
20240118,092700,4484482605,3100,3110,3110,3095,5388
|
|
20240118,092600,4467767495,3110,3110,3120,3100,9669
|
|
20240118,092500,4437667335,3115,3105,3115,3090,27407
|
|
20240118,092400,4352572130,3100,3115,3120,3085,50702
|
|
20240118,092300,4195069470,3115,3115,3120,3110,9852
|
|
20240118,092200,4164385510,3120,3090,3120,3090,22334
|
|
20240118,092100,4094936030,3090,3105,3105,3090,23060
|
|
20240118,092000,4023505015,3105,3105,3110,3100,3894
|
|
20240118,091900,4011418410,3105,3105,3115,3090,22088
|
|
20240118,091800,3942972585,3115,3120,3130,3110,29013
|
|
20240118,091700,3852415065,3120,3110,3125,3110,56076
|
|
20240118,091600,3677537545,3110,3080,3115,3080,36342
|
|
20240118,091500,3564949830,3085,3075,3090,3070,16329
|
|
20240118,091400,3514641900,3075,3085,3095,3070,21959
|
|
20240118,091300,3446983985,3090,3120,3120,3080,16697
|
|
20240118,091200,3395302055,3105,3120,3125,3105,42010
|
|
20240118,091100,3264325915,3120,3115,3120,3105,21006
|
|
20240118,091000,3198961815,3115,3090,3115,3075,51921
|
|
20240118,090900,3038257425,3090,3070,3090,3060,22524
|
|
20240118,090800,2968946150,3075,3125,3140,3070,48267
|
|
20240118,090700,2819084690,3140,3165,3175,3125,61171
|
|
20240118,090600,2626434725,3170,3125,3170,3115,315080
|
|
20240118,090500,1634601705,3120,3135,3135,3095,41366
|
|
20240118,090400,1505622720,3135,3100,3145,3090,108521
|
|
20240118,090300,1166741425,3100,3095,3105,3075,152724
|
|
20240118,090200,694103720,3095,3055,3095,3030,133210
|
|
20240118,090100,285944105,3045,3030,3065,3020,52631
|
|
20240118,090000,125221395,3030,3000,3035,2985,41292
|