683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202000,565283100,3055,3055,3055,3055,5764
|
|
20240108,201900,565283100,3055,3055,3055,3055,0
|
|
20240108,201800,565283100,3055,3055,3055,3055,0
|
|
20240108,201700,565283100,3055,3055,3055,3055,0
|
|
20240108,201600,565283100,3055,3055,3055,3055,0
|
|
20240108,201500,565283100,3055,3055,3055,3055,0
|
|
20240108,201400,565283100,3055,3055,3055,3055,0
|
|
20240108,201300,565283100,3055,3055,3055,3055,0
|
|
20240108,201200,565283100,3055,3055,3055,3055,0
|
|
20240108,201100,565283100,3055,3055,3055,3055,0
|
|
20240108,201000,565283100,3055,3055,3055,3055,0
|
|
20240108,200900,565283100,3055,3055,3055,3055,0
|
|
20240108,200800,565283100,3055,3055,3055,3055,0
|
|
20240108,200700,565283100,3055,3055,3055,3055,0
|
|
20240108,200600,565283100,3055,3055,3055,3055,0
|
|
20240108,200500,565283100,3055,3055,3055,3055,0
|
|
20240108,200400,565283100,3055,3055,3055,3055,0
|
|
20240108,200300,565283100,3055,3055,3055,3055,0
|
|
20240108,200200,565283100,3055,3055,3055,3055,0
|
|
20240108,200100,565283100,3055,3055,3055,3055,0
|
|
20240108,200000,565283100,3055,3055,3055,3055,0
|
|
20240108,195900,565283100,3055,3055,3055,3055,0
|
|
20240108,195800,565283100,3055,3055,3055,3055,0
|
|
20240108,195700,565283100,3055,3055,3055,3055,0
|
|
20240108,195600,565283100,3055,3055,3055,3055,0
|
|
20240108,195500,565283100,3055,3055,3055,3055,0
|
|
20240108,195400,565283100,3055,3055,3055,3055,0
|
|
20240108,195300,565283100,3055,3055,3055,3055,0
|
|
20240108,195200,565283100,3055,3055,3055,3055,0
|
|
20240108,195100,565283100,3055,3055,3055,3055,0
|
|
20240108,195000,565283100,3055,3055,3055,3055,5764
|
|
20240108,194900,565283100,3055,3055,3055,3055,0
|
|
20240108,194800,565283100,3055,3055,3055,3055,0
|
|
20240108,194700,565283100,3055,3055,3055,3055,0
|
|
20240108,194600,565283100,3055,3055,3055,3055,0
|
|
20240108,194500,565283100,3055,3055,3055,3055,0
|
|
20240108,194400,565283100,3055,3055,3055,3055,0
|
|
20240108,194300,565283100,3055,3055,3055,3055,0
|
|
20240108,194200,565283100,3055,3055,3055,3055,0
|
|
20240108,194100,565283100,3055,3055,3055,3055,0
|
|
20240108,194000,565283100,3055,3055,3055,3055,0
|
|
20240108,193900,565283100,3055,3055,3055,3055,0
|
|
20240108,193800,565283100,3055,3055,3055,3055,0
|
|
20240108,193700,565283100,3055,3055,3055,3055,0
|
|
20240108,193600,565283100,3055,3055,3055,3055,0
|
|
20240108,193500,565283100,3055,3055,3055,3055,0
|
|
20240108,193400,565283100,3055,3055,3055,3055,0
|
|
20240108,193300,565283100,3055,3055,3055,3055,0
|
|
20240108,193200,565283100,3055,3055,3055,3055,0
|
|
20240108,193100,565283100,3055,3055,3055,3055,0
|
|
20240108,193000,565283100,3055,3055,3055,3055,0
|
|
20240108,192900,565283100,3055,3055,3055,3055,0
|
|
20240108,192800,565283100,3055,3055,3055,3055,0
|
|
20240108,192700,565283100,3055,3055,3055,3055,0
|
|
20240108,192600,565283100,3055,3055,3055,3055,0
|
|
20240108,192500,565283100,3055,3055,3055,3055,0
|
|
20240108,192400,565283100,3055,3055,3055,3055,0
|
|
20240108,192300,565283100,3055,3055,3055,3055,0
|
|
20240108,192200,565283100,3055,3055,3055,3055,0
|
|
20240108,192100,565283100,3055,3055,3055,3055,0
|
|
20240108,192000,565283100,3055,3055,3055,3055,5764
|
|
20240108,191900,565283100,3055,3055,3055,3055,0
|
|
20240108,191800,565283100,3055,3055,3055,3055,0
|
|
20240108,191700,565283100,3055,3055,3055,3055,0
|
|
20240108,191600,565283100,3055,3055,3055,3055,0
|
|
20240108,191500,565283100,3055,3055,3055,3055,0
|
|
20240108,191400,565283100,3055,3055,3055,3055,0
|
|
20240108,191300,565283100,3055,3055,3055,3055,0
|
|
20240108,191200,565283100,3055,3055,3055,3055,0
|
|
20240108,191100,565283100,3055,3055,3055,3055,0
|
|
20240108,191000,565283100,3055,3055,3055,3055,0
|
|
20240108,190900,565283100,3055,3055,3055,3055,0
|
|
20240108,190800,565283100,3055,3055,3055,3055,0
|
|
20240108,190700,565283100,3055,3055,3055,3055,0
|
|
20240108,190600,565283100,3055,3055,3055,3055,0
|
|
20240108,190500,565283100,3055,3055,3055,3055,0
|
|
20240108,190400,565283100,3055,3055,3055,3055,0
|
|
20240108,190300,565283100,3055,3055,3055,3055,0
|
|
20240108,190200,565283100,3055,3055,3055,3055,0
|
|
20240108,190100,565283100,3055,3055,3055,3055,0
|
|
20240108,190000,565283100,3055,3055,3055,3055,0
|
|
20240108,185900,565283100,3055,3055,3055,3055,0
|
|
20240108,185800,565283100,3055,3055,3055,3055,0
|
|
20240108,185700,565283100,3055,3055,3055,3055,0
|
|
20240108,185600,565283100,3055,3055,3055,3055,0
|
|
20240108,185500,565283100,3055,3055,3055,3055,0
|
|
20240108,185400,565283100,3055,3055,3055,3055,0
|
|
20240108,185300,565283100,3055,3055,3055,3055,0
|
|
20240108,185200,565283100,3055,3055,3055,3055,0
|
|
20240108,185100,565283100,3055,3055,3055,3055,0
|
|
20240108,185000,565283100,3055,3055,3055,3055,5764
|
|
20240108,184900,565283100,3055,3055,3055,3055,0
|
|
20240108,184800,565283100,3055,3055,3055,3055,0
|
|
20240108,184700,565283100,3055,3055,3055,3055,0
|
|
20240108,184600,565283100,3055,3055,3055,3055,0
|
|
20240108,184500,565283100,3055,3055,3055,3055,0
|
|
20240108,184400,565283100,3055,3055,3055,3055,0
|
|
20240108,184300,565283100,3055,3055,3055,3055,0
|
|
20240108,184200,565283100,3055,3055,3055,3055,0
|
|
20240108,184100,565283100,3055,3055,3055,3055,0
|
|
20240108,184000,565283100,3055,3055,3055,3055,0
|
|
20240108,183900,565283100,3055,3055,3055,3055,0
|
|
20240108,183800,565283100,3055,3055,3055,3055,0
|
|
20240108,183700,565283100,3055,3055,3055,3055,0
|
|
20240108,183600,565283100,3055,3055,3055,3055,0
|
|
20240108,183500,565283100,3055,3055,3055,3055,0
|
|
20240108,183400,565283100,3055,3055,3055,3055,0
|
|
20240108,183300,565283100,3055,3055,3055,3055,0
|
|
20240108,183200,565283100,3055,3055,3055,3055,0
|
|
20240108,183100,565283100,3055,3055,3055,3055,0
|
|
20240108,183000,565283100,3055,3055,3055,3055,0
|
|
20240108,182900,565283100,3055,3055,3055,3055,0
|
|
20240108,182800,565283100,3055,3055,3055,3055,0
|
|
20240108,182700,565283100,3055,3055,3055,3055,0
|
|
20240108,182600,565283100,3055,3055,3055,3055,0
|
|
20240108,182500,565283100,3055,3055,3055,3055,0
|
|
20240108,182400,565283100,3055,3055,3055,3055,0
|
|
20240108,182300,565283100,3055,3055,3055,3055,0
|
|
20240108,182200,565283100,3055,3055,3055,3055,0
|
|
20240108,182100,565283100,3055,3055,3055,3055,0
|
|
20240108,182000,565283100,3055,3055,3055,3055,5764
|
|
20240108,181900,565283100,3055,3055,3055,3055,0
|
|
20240108,181800,565283100,3055,3055,3055,3055,0
|
|
20240108,181700,565283100,3055,3055,3055,3055,0
|
|
20240108,181600,565283100,3055,3055,3055,3055,0
|
|
20240108,181500,565283100,3055,3055,3055,3055,0
|
|
20240108,181400,565283100,3055,3055,3055,3055,0
|
|
20240108,181300,565283100,3055,3055,3055,3055,0
|
|
20240108,181200,565283100,3055,3055,3055,3055,0
|
|
20240108,181100,565283100,3055,3055,3055,3055,0
|
|
20240108,181000,565283100,3055,3055,3055,3055,0
|
|
20240108,180900,565283100,3055,3055,3055,3055,0
|
|
20240108,180800,565283100,3055,3055,3055,3055,0
|
|
20240108,180700,565283100,3055,3055,3055,3055,0
|
|
20240108,180600,565283100,3055,3055,3055,3055,0
|
|
20240108,180500,565283100,3055,3055,3055,3055,0
|
|
20240108,180400,565283100,3055,3055,3055,3055,0
|
|
20240108,180300,565283100,3055,3055,3055,3055,0
|
|
20240108,180200,565283100,3055,3055,3055,3055,0
|
|
20240108,180100,565283100,3055,3055,3055,3055,0
|
|
20240108,180000,565283100,3055,3055,3055,3055,0
|
|
20240108,175900,565283100,3055,3055,3055,3055,0
|
|
20240108,175800,565283100,3055,3055,3055,3055,0
|
|
20240108,175700,565283100,3055,3055,3055,3055,0
|
|
20240108,175600,565283100,3055,3055,3055,3055,0
|
|
20240108,175500,565283100,3055,3055,3055,3055,0
|
|
20240108,175400,565283100,3055,3055,3055,3055,0
|
|
20240108,175300,565283100,3055,3055,3055,3055,0
|
|
20240108,175200,565283100,3055,3055,3055,3055,0
|
|
20240108,175100,565283100,3055,3055,3055,3055,0
|
|
20240108,175000,565283100,3055,3055,3055,3055,5764
|
|
20240108,174900,565283100,3055,3055,3055,3055,0
|
|
20240108,174800,565283100,3055,3055,3055,3055,0
|
|
20240108,174700,565283100,3055,3055,3055,3055,0
|
|
20240108,174600,565283100,3055,3055,3055,3055,0
|
|
20240108,174500,565283100,3055,3055,3055,3055,0
|
|
20240108,174400,565283100,3055,3055,3055,3055,0
|
|
20240108,174300,565283100,3055,3055,3055,3055,0
|
|
20240108,174200,565283100,3055,3055,3055,3055,0
|
|
20240108,174100,565283100,3055,3055,3055,3055,0
|
|
20240108,174000,565283100,3055,3055,3055,3055,0
|
|
20240108,173900,565283100,3055,3055,3055,3055,0
|
|
20240108,173800,565283100,3055,3055,3055,3055,0
|
|
20240108,173700,565283100,3055,3055,3055,3055,0
|
|
20240108,173600,565283100,3055,3055,3055,3055,0
|
|
20240108,173500,565283100,3055,3055,3055,3055,0
|
|
20240108,173400,565283100,3055,3055,3055,3055,0
|
|
20240108,173300,565283100,3055,3055,3055,3055,0
|
|
20240108,173200,565283100,3055,3055,3055,3055,0
|
|
20240108,173100,565283100,3055,3055,3055,3055,0
|
|
20240108,173000,565283100,3055,3055,3055,3055,0
|
|
20240108,172900,565283100,3055,3055,3055,3055,0
|
|
20240108,172800,565283100,3055,3055,3055,3055,0
|
|
20240108,172700,565283100,3055,3055,3055,3055,0
|
|
20240108,172600,565283100,3055,3055,3055,3055,0
|
|
20240108,172500,565283100,3055,3055,3055,3055,0
|
|
20240108,172400,565283100,3055,3055,3055,3055,0
|
|
20240108,172300,565283100,3055,3055,3055,3055,0
|
|
20240108,172200,565283100,3055,3055,3055,3055,0
|
|
20240108,172100,565283100,3055,3055,3055,3055,0
|
|
20240108,172000,565283100,3055,3055,3055,3055,5764
|
|
20240108,171900,565283100,3055,3055,3055,3055,0
|
|
20240108,171800,565283100,3055,3055,3055,3055,0
|
|
20240108,171700,565283100,3055,3055,3055,3055,0
|
|
20240108,171600,565283100,3055,3055,3055,3055,0
|
|
20240108,171500,565283100,3055,3055,3055,3055,0
|
|
20240108,171400,565283100,3055,3055,3055,3055,0
|
|
20240108,171300,565283100,3055,3055,3055,3055,0
|
|
20240108,171200,565283100,3055,3055,3055,3055,0
|
|
20240108,171100,565283100,3055,3055,3055,3055,0
|
|
20240108,171000,565283100,3055,3055,3055,3055,0
|
|
20240108,170900,565283100,3055,3055,3055,3055,0
|
|
20240108,170800,565283100,3055,3055,3055,3055,0
|
|
20240108,170700,565283100,3055,3055,3055,3055,0
|
|
20240108,170600,565283100,3055,3055,3055,3055,0
|
|
20240108,170500,565283100,3055,3055,3055,3055,0
|
|
20240108,170400,565283100,3055,3055,3055,3055,0
|
|
20240108,170300,565283100,3055,3055,3055,3055,0
|
|
20240108,170200,565283100,3055,3055,3055,3055,0
|
|
20240108,170100,565283100,3055,3055,3055,3055,0
|
|
20240108,170000,565283100,3055,3055,3055,3055,0
|
|
20240108,165900,565283100,3055,3055,3055,3055,0
|
|
20240108,165800,565283100,3055,3055,3055,3055,0
|
|
20240108,165700,565283100,3055,3055,3055,3055,0
|
|
20240108,165600,565283100,3055,3055,3055,3055,0
|
|
20240108,165500,565283100,3055,3055,3055,3055,0
|
|
20240108,165400,565283100,3055,3055,3055,3055,0
|
|
20240108,165300,565283100,3055,3055,3055,3055,0
|
|
20240108,165200,565283100,3055,3055,3055,3055,0
|
|
20240108,165100,565283100,3055,3055,3055,3055,0
|
|
20240108,165000,565283100,3055,3055,3055,3055,5764
|
|
20240108,164900,565283100,3055,3055,3055,3055,0
|
|
20240108,164800,565283100,3055,3055,3055,3055,0
|
|
20240108,164700,565283100,3055,3055,3055,3055,0
|
|
20240108,164600,565283100,3055,3055,3055,3055,0
|
|
20240108,164500,565283100,3055,3055,3055,3055,0
|
|
20240108,164400,565283100,3055,3055,3055,3055,0
|
|
20240108,164300,565283100,3055,3055,3055,3055,0
|
|
20240108,164200,565283100,3055,3055,3055,3055,0
|
|
20240108,164100,565283100,3055,3055,3055,3055,0
|
|
20240108,164000,565283100,3055,3055,3055,3055,0
|
|
20240108,163900,565283100,3055,3055,3055,3055,0
|
|
20240108,163800,565283100,3055,3055,3055,3055,0
|
|
20240108,163700,565283100,3055,3055,3055,3055,0
|
|
20240108,163600,565283100,3055,3055,3055,3055,0
|
|
20240108,163500,565283100,3055,3055,3055,3055,0
|
|
20240108,163400,565283100,3055,3055,3055,3055,0
|
|
20240108,163300,565283100,3055,3055,3055,3055,0
|
|
20240108,163200,565283100,3055,3055,3055,3055,0
|
|
20240108,163100,565283100,3055,3055,3055,3055,0
|
|
20240108,163000,565283100,3055,3055,3055,3055,0
|
|
20240108,162900,565283100,3055,3055,3055,3055,0
|
|
20240108,162800,565283100,3055,3055,3055,3055,0
|
|
20240108,162700,565283100,3055,3055,3055,3055,0
|
|
20240108,162600,565283100,3055,3055,3055,3055,0
|
|
20240108,162500,565283100,3055,3055,3055,3055,0
|
|
20240108,162400,565283100,3055,3055,3055,3055,0
|
|
20240108,162300,565283100,3055,3055,3055,3055,0
|
|
20240108,162200,565283100,3055,3055,3055,3055,0
|
|
20240108,162100,565283100,3055,3055,3055,3055,0
|
|
20240108,162000,565283100,3055,3055,3055,3055,5764
|
|
20240108,161900,565283100,3055,3055,3055,3055,0
|
|
20240108,161800,565283100,3055,3055,3055,3055,0
|
|
20240108,161700,565283100,3055,3055,3055,3055,0
|
|
20240108,161600,565283100,3055,3055,3055,3055,0
|
|
20240108,161500,565283100,3055,3055,3055,3055,0
|
|
20240108,161400,565283100,3055,3055,3055,3055,0
|
|
20240108,161300,565283100,3055,3055,3055,3055,0
|
|
20240108,161200,565283100,3055,3055,3055,3055,0
|
|
20240108,161100,565283100,3055,3055,3055,3055,0
|
|
20240108,161000,565283100,3055,3055,3055,3055,0
|
|
20240108,160900,565283100,3055,3055,3055,3055,0
|
|
20240108,160800,565283100,3055,3055,3055,3055,0
|
|
20240108,160700,565283100,3055,3055,3055,3055,0
|
|
20240108,160600,565283100,3055,3055,3055,3055,0
|
|
20240108,160500,565283100,3055,3055,3055,3055,0
|
|
20240108,160400,565283100,3055,3055,3055,3055,0
|
|
20240108,160300,565283100,3055,3055,3055,3055,0
|
|
20240108,160200,565283100,3055,3055,3055,3055,0
|
|
20240108,160100,565283100,3055,3055,3055,3055,0
|
|
20240108,160000,565283100,3055,3055,3055,3055,0
|
|
20240108,155900,565283100,3055,3055,3055,3055,0
|
|
20240108,155800,565283100,3055,3055,3055,3055,0
|
|
20240108,155700,565283100,3055,3055,3055,3055,0
|
|
20240108,155600,565283100,3055,3055,3055,3055,0
|
|
20240108,155500,565283100,3055,3055,3055,3055,0
|
|
20240108,155400,565283100,3055,3055,3055,3055,0
|
|
20240108,155300,565283100,3055,3055,3055,3055,0
|
|
20240108,155200,565283100,3055,3055,3055,3055,0
|
|
20240108,155100,565283100,3055,3055,3055,3055,0
|
|
20240108,155000,565283100,3055,3055,3055,3055,5764
|
|
20240108,154900,565283100,3055,3055,3055,3055,0
|
|
20240108,154800,565283100,3055,3055,3055,3055,0
|
|
20240108,154700,565283100,3055,3055,3055,3055,0
|
|
20240108,154600,565283100,3055,3055,3055,3055,0
|
|
20240108,154500,565283100,3055,3055,3055,3055,0
|
|
20240108,154400,565283100,3055,3055,3055,3055,0
|
|
20240108,154300,565283100,3055,3055,3055,3055,0
|
|
20240108,154200,565283100,3055,3055,3055,3055,0
|
|
20240108,154100,565283100,3055,3055,3055,3055,0
|
|
20240108,154000,565283100,3055,3055,3055,3055,0
|
|
20240108,153900,565283100,3055,3055,3055,3055,0
|
|
20240108,153800,565283100,3055,3055,3055,3055,0
|
|
20240108,153700,565283100,3055,3055,3055,3055,0
|
|
20240108,153600,565283100,3055,3055,3055,3055,0
|
|
20240108,153500,565283100,3055,3055,3055,3055,0
|
|
20240108,153400,565283100,3055,3055,3055,3055,0
|
|
20240108,153300,565283100,3055,3055,3055,3055,0
|
|
20240108,153200,565283100,3055,3055,3055,3055,0
|
|
20240108,153100,565283100,3055,3055,3055,3055,0
|
|
20240108,153000,565283100,3055,3055,3055,3055,5764
|
|
20240108,152900,547674080,3060,3060,3060,3060,0
|
|
20240108,152800,547674080,3060,3060,3060,3060,0
|
|
20240108,152700,547674080,3060,3060,3060,3060,0
|
|
20240108,152600,547674080,3060,3060,3060,3060,0
|
|
20240108,152500,547674080,3060,3060,3060,3060,0
|
|
20240108,152400,547674080,3060,3060,3060,3060,0
|
|
20240108,152300,547674080,3060,3060,3060,3060,0
|
|
20240108,152200,547674080,3060,3060,3060,3060,0
|
|
20240108,152100,547674080,3060,3060,3060,3060,0
|
|
20240108,152000,547674080,3060,3060,3060,3060,0
|
|
20240108,151900,547674080,3060,3060,3060,3055,166
|
|
20240108,151800,547166125,3060,3060,3060,3060,100
|
|
20240108,151700,546860125,3060,3060,3060,3060,0
|
|
20240108,151600,546860125,3060,3060,3060,3060,0
|
|
20240108,151500,546860125,3060,3060,3060,3060,0
|
|
20240108,151400,546860125,3060,3060,3060,3060,0
|
|
20240108,151300,546860125,3060,3060,3060,3060,405
|
|
20240108,151200,545620825,3055,3060,3060,3055,2009
|
|
20240108,151100,539483265,3065,3060,3065,3060,573
|
|
20240108,151000,537729520,3065,3065,3065,3065,0
|
|
20240108,150900,537729520,3065,3065,3065,3065,0
|
|
20240108,150800,537729520,3065,3065,3065,3065,0
|
|
20240108,150700,537729520,3065,3065,3065,3065,0
|
|
20240108,150600,537729520,3065,3065,3065,3065,32
|
|
20240108,150500,537631440,3065,3065,3065,3065,0
|
|
20240108,150400,537631440,3065,3065,3065,3065,55
|
|
20240108,150300,537462865,3065,3060,3065,3060,80
|
|
20240108,150200,537217915,3065,3065,3065,3065,56
|
|
20240108,150100,537046275,3060,3060,3060,3060,0
|
|
20240108,150000,537046275,3060,3060,3060,3060,405
|
|
20240108,145900,535806975,3060,3060,3060,3060,0
|
|
20240108,145800,535806975,3060,3060,3060,3060,0
|
|
20240108,145700,535806975,3060,3060,3060,3060,0
|
|
20240108,145600,535806975,3060,3060,3060,3060,0
|
|
20240108,145500,535806975,3060,3060,3060,3060,0
|
|
20240108,145400,535806975,3060,3065,3065,3060,870
|
|
20240108,145300,533140430,3065,3065,3065,3065,0
|
|
20240108,145200,533140430,3065,3065,3065,3065,0
|
|
20240108,145100,533140430,3065,3065,3065,3065,2
|
|
20240108,145000,533134300,3065,3065,3065,3065,0
|
|
20240108,144900,533134300,3065,3065,3065,3065,0
|
|
20240108,144800,533134300,3065,3065,3065,3065,0
|
|
20240108,144700,533134300,3065,3065,3065,3065,300
|
|
20240108,144600,532214800,3065,3065,3065,3065,100
|
|
20240108,144500,531908300,3065,3065,3065,3065,0
|
|
20240108,144400,531908300,3065,3065,3065,3065,300
|
|
20240108,144300,530988800,3065,3065,3065,3065,0
|
|
20240108,144200,530988800,3065,3065,3065,3065,0
|
|
20240108,144100,530988800,3065,3065,3065,3065,0
|
|
20240108,144000,530988800,3065,3065,3065,3065,0
|
|
20240108,143900,530988800,3065,3065,3065,3065,0
|
|
20240108,143800,530988800,3065,3060,3065,3060,439
|
|
20240108,143700,529643285,3060,3060,3060,3060,10
|
|
20240108,143600,529612685,3060,3060,3060,3060,5
|
|
20240108,143500,529597385,3050,3050,3050,3050,0
|
|
20240108,143400,529597385,3050,3050,3050,3050,10
|
|
20240108,143300,529566885,3050,3050,3050,3050,0
|
|
20240108,143200,529566885,3050,3050,3050,3050,1
|
|
20240108,143100,529563835,3050,3055,3055,3050,3000
|
|
20240108,143000,520406535,3060,3060,3060,3060,0
|
|
20240108,142900,520406535,3060,3060,3060,3060,0
|
|
20240108,142800,520406535,3060,3055,3060,3050,685
|
|
20240108,142700,518314445,3055,3065,3065,3055,3282
|
|
20240108,142600,508281890,3065,3065,3065,3065,0
|
|
20240108,142500,508281890,3065,3065,3065,3065,0
|
|
20240108,142400,508281890,3065,3060,3065,3060,16
|
|
20240108,142300,508232925,3060,3060,3060,3060,0
|
|
20240108,142200,508232925,3060,3060,3060,3060,0
|
|
20240108,142100,508232925,3060,3060,3060,3060,0
|
|
20240108,142000,508232925,3060,3060,3060,3060,0
|
|
20240108,141900,508232925,3060,3060,3060,3060,0
|
|
20240108,141800,508232925,3060,3060,3060,3060,1229
|
|
20240108,141700,504472185,3055,3065,3065,3055,14607
|
|
20240108,141600,459822790,3065,3075,3075,3050,33840
|
|
20240108,141500,356346595,3080,3080,3080,3080,60
|
|
20240108,141400,356161795,3080,3080,3080,3080,10
|
|
20240108,141300,356130995,3080,3085,3085,3080,7435
|
|
20240108,141200,333231045,3100,3100,3100,3100,0
|
|
20240108,141100,333231045,3100,3100,3100,3100,1
|
|
20240108,141000,333227945,3085,3085,3085,3085,0
|
|
20240108,140900,333227945,3085,3085,3085,3085,0
|
|
20240108,140800,333227945,3085,3085,3085,3085,0
|
|
20240108,140700,333227945,3085,3085,3085,3085,500
|
|
20240108,140600,331685445,3085,3085,3085,3085,0
|
|
20240108,140500,331685445,3085,3085,3085,3085,469
|
|
20240108,140400,330238580,3090,3090,3090,3090,79
|
|
20240108,140300,329994470,3090,3090,3090,3090,500
|
|
20240108,140200,328449470,3090,3090,3090,3090,0
|
|
20240108,140100,328449470,3090,3090,3090,3090,1
|
|
20240108,140000,328446380,3085,3085,3085,3085,0
|
|
20240108,135900,328446380,3085,3085,3085,3085,531
|
|
20240108,135800,326808245,3085,3085,3085,3085,0
|
|
20240108,135700,326808245,3085,3085,3085,3085,0
|
|
20240108,135600,326808245,3085,3085,3085,3085,0
|
|
20240108,135500,326808245,3085,3085,3085,3085,0
|
|
20240108,135400,326808245,3085,3085,3085,3085,5
|
|
20240108,135300,326792820,3085,3085,3085,3085,0
|
|
20240108,135200,326792820,3085,3085,3085,3085,0
|
|
20240108,135100,326792820,3085,3085,3085,3085,196
|
|
20240108,135000,326188160,3085,3085,3085,3085,0
|
|
20240108,134900,326188160,3085,3085,3085,3085,128
|
|
20240108,134800,325793280,3085,3085,3085,3085,0
|
|
20240108,134700,325793280,3085,3085,3085,3085,0
|
|
20240108,134600,325793280,3085,3085,3085,3085,0
|
|
20240108,134500,325793280,3085,3085,3085,3085,1
|
|
20240108,134400,325790195,3075,3075,3075,3075,0
|
|
20240108,134300,325790195,3075,3075,3075,3075,1560
|
|
20240108,134200,320993195,3075,3075,3075,3075,0
|
|
20240108,134100,320993195,3075,3075,3075,3075,0
|
|
20240108,134000,320993195,3075,3075,3075,3075,30
|
|
20240108,133900,320900945,3075,3075,3075,3075,7
|
|
20240108,133800,320879420,3075,3075,3075,3075,0
|
|
20240108,133700,320879420,3075,3075,3075,3075,0
|
|
20240108,133600,320879420,3075,3075,3075,3075,1000
|
|
20240108,133500,317804420,3080,3085,3105,3080,5438
|
|
20240108,133400,300990365,3080,3080,3080,3080,0
|
|
20240108,133300,300990365,3080,3080,3080,3080,0
|
|
20240108,133200,300990365,3080,3080,3080,3080,0
|
|
20240108,133100,300990365,3080,3080,3080,3080,70
|
|
20240108,133000,300774765,3100,3075,3100,3075,1500
|
|
20240108,132900,296135575,3075,3075,3075,3075,0
|
|
20240108,132800,296135575,3075,3075,3075,3075,0
|
|
20240108,132700,296135575,3075,3075,3075,3075,0
|
|
20240108,132600,296135575,3075,3070,3075,3070,521
|
|
20240108,132500,294535390,3070,3070,3070,3070,1003
|
|
20240108,132400,291456180,3070,3070,3070,3070,2836
|
|
20240108,132300,282749660,3070,3070,3070,3070,0
|
|
20240108,132200,282749660,3070,3070,3070,3070,0
|
|
20240108,132100,282749660,3070,3070,3070,3070,100
|
|
20240108,132000,282442660,3070,3070,3070,3070,51
|
|
20240108,131900,282286090,3070,3070,3070,3070,1
|
|
20240108,131800,282283020,3070,3080,3095,3070,5975
|
|
20240108,131700,263907155,3070,3070,3070,3070,0
|
|
20240108,131600,263907155,3070,3070,3070,3070,0
|
|
20240108,131500,263907155,3070,3070,3070,3070,702
|
|
20240108,131400,261752015,3065,3065,3065,3065,0
|
|
20240108,131300,261752015,3065,3065,3065,3065,99
|
|
20240108,131200,261448580,3070,3070,3070,3070,0
|
|
20240108,131100,261448580,3070,3070,3070,3070,0
|
|
20240108,131000,261448580,3070,3070,3070,3070,0
|
|
20240108,130900,261448580,3070,3070,3070,3070,0
|
|
20240108,130800,261448580,3070,3070,3070,3070,2
|
|
20240108,130700,261442440,3070,3070,3070,3070,0
|
|
20240108,130600,261442440,3070,3070,3070,3070,0
|
|
20240108,130500,261442440,3070,3070,3070,3070,0
|
|
20240108,130400,261442440,3070,3070,3070,3070,0
|
|
20240108,130300,261442440,3070,3070,3070,3070,8
|
|
20240108,130200,261417880,3065,3065,3065,3065,0
|
|
20240108,130100,261417880,3065,3065,3065,3065,0
|
|
20240108,130000,261417880,3065,3065,3065,3065,30
|
|
20240108,125900,261325930,3070,3070,3070,3070,0
|
|
20240108,125800,261325930,3070,3065,3070,3065,3987
|
|
20240108,125700,249105770,3060,3060,3060,3060,0
|
|
20240108,125600,249105770,3060,3065,3065,3060,80
|
|
20240108,125500,248860720,3065,3065,3065,3065,0
|
|
20240108,125400,248860720,3065,3065,3065,3065,0
|
|
20240108,125300,248860720,3065,3060,3065,3060,27
|
|
20240108,125200,248778090,3060,3060,3060,3060,50
|
|
20240108,125100,248625090,3060,3060,3060,3060,0
|
|
20240108,125000,248625090,3060,3060,3060,3060,500
|
|
20240108,124900,247095090,3060,3060,3060,3060,29
|
|
20240108,124800,247006350,3060,3060,3060,3060,0
|
|
20240108,124700,247006350,3060,3060,3060,3060,0
|
|
20240108,124600,247006350,3060,3055,3060,3055,1107
|
|
20240108,124500,243619065,3055,3055,3060,3055,17
|
|
20240108,124400,243567080,3060,3060,3060,3060,5184
|
|
20240108,124300,227704040,3065,3065,3065,3065,3173
|
|
20240108,124200,217978795,3065,3070,3070,3065,27
|
|
20240108,124100,217895945,3065,3065,3065,3065,0
|
|
20240108,124000,217895945,3065,3065,3065,3065,0
|
|
20240108,123900,217895945,3065,3065,3070,3065,36
|
|
20240108,123800,217785555,3065,3065,3065,3065,0
|
|
20240108,123700,217785555,3065,3065,3065,3065,0
|
|
20240108,123600,217785555,3065,3065,3065,3065,25
|
|
20240108,123500,217708930,3065,3065,3065,3065,4
|
|
20240108,123400,217696670,3065,3065,3065,3065,0
|
|
20240108,123300,217696670,3065,3065,3065,3065,506
|
|
20240108,123200,216145780,3065,3070,3070,3065,447
|
|
20240108,123100,214773585,3070,3065,3070,3065,1763
|
|
20240108,123000,209361805,3065,3065,3065,3065,0
|
|
20240108,122900,209361805,3065,3065,3065,3065,206
|
|
20240108,122800,208730415,3065,3065,3065,3065,0
|
|
20240108,122700,208730415,3065,3065,3065,3065,0
|
|
20240108,122600,208730415,3065,3065,3065,3065,20
|
|
20240108,122500,208669115,3065,3065,3065,3065,6
|
|
20240108,122400,208650725,3065,3070,3070,3065,1502
|
|
20240108,122300,204044590,3065,3065,3065,3065,162
|
|
20240108,122200,203548060,3065,3065,3065,3065,499
|
|
20240108,122100,202018625,3070,3070,3070,3070,20
|
|
20240108,122000,201957225,3070,3080,3080,3070,22058
|
|
20240108,121900,134162205,3080,3080,3080,3080,21
|
|
20240108,121800,134097525,3080,3080,3080,3080,5
|
|
20240108,121700,134082125,3080,3080,3080,3080,0
|
|
20240108,121600,134082125,3080,3080,3080,3080,8
|
|
20240108,121500,134057485,3080,3095,3095,3080,21
|
|
20240108,121400,133992790,3075,3080,3080,3075,3191
|
|
20240108,121300,124174465,3075,3075,3075,3075,0
|
|
20240108,121200,124174465,3075,3075,3075,3075,23
|
|
20240108,121100,124103740,3075,3080,3080,3075,555
|
|
20240108,121000,122396865,3075,3075,3075,3075,0
|
|
20240108,120900,122396865,3075,3075,3075,3075,23
|
|
20240108,120800,122326140,3075,3075,3075,3075,6
|
|
20240108,120700,122307690,3080,3080,3080,3080,2
|
|
20240108,120600,122301530,3080,3075,3080,3075,257
|
|
20240108,120500,121510005,3075,3075,3075,3075,15
|
|
20240108,120400,121463880,3075,3085,3085,3075,18090
|
|
20240108,120300,65728960,3090,3090,3090,3090,0
|
|
20240108,120200,65728960,3090,3090,3090,3090,136
|
|
20240108,120100,65308720,3090,3090,3090,3090,6
|
|
20240108,120000,65290180,3085,3085,3085,3085,0
|
|
20240108,115900,65290180,3085,3085,3085,3085,47
|
|
20240108,115800,65145185,3085,3085,3085,3085,20
|
|
20240108,115700,65083485,3095,3095,3095,3095,1
|
|
20240108,115600,65080390,3085,3085,3085,3085,300
|
|
20240108,115500,64154890,3085,3085,3085,3085,67
|
|
20240108,115400,63948195,3095,3085,3095,3085,6
|
|
20240108,115300,63929675,3085,3085,3085,3085,0
|
|
20240108,115200,63929675,3085,3085,3085,3085,22
|
|
20240108,115100,63861805,3085,3085,3085,3085,46
|
|
20240108,115000,63719895,3085,3085,3085,3085,0
|
|
20240108,114900,63719895,3085,3085,3085,3085,7
|
|
20240108,114800,63698300,3090,3085,3090,3085,59
|
|
20240108,114700,63516270,3085,3085,3085,3085,5
|
|
20240108,114600,63500845,3085,3085,3085,3085,0
|
|
20240108,114500,63500845,3085,3085,3085,3085,21
|
|
20240108,114400,63436060,3085,3085,3085,3085,46
|
|
20240108,114300,63294150,3085,3085,3085,3085,0
|
|
20240108,114200,63294150,3085,3085,3085,3085,9
|
|
20240108,114100,63266385,3085,3085,3085,3085,18
|
|
20240108,114000,63210855,3085,3085,3085,3085,46
|
|
20240108,113900,63068945,3085,3085,3085,3085,6
|
|
20240108,113800,63050435,3085,3085,3085,3085,13
|
|
20240108,113700,63010330,3090,3085,3090,3085,41
|
|
20240108,113600,62883840,3085,3085,3085,3085,0
|
|
20240108,113500,62883840,3085,3085,3085,3085,24
|
|
20240108,113400,62809800,3085,3085,3085,3085,2
|
|
20240108,113300,62803630,3085,3085,3085,3085,45
|
|
20240108,113200,62664805,3085,3085,3085,3085,7
|
|
20240108,113100,62643210,3085,3085,3085,3085,14
|
|
20240108,113000,62600020,3085,3085,3085,3085,4
|
|
20240108,112900,62587680,3085,3085,3085,3085,41
|
|
20240108,112800,62461195,3085,3085,3085,3085,23
|
|
20240108,112700,62390240,3090,3090,3090,3090,10
|
|
20240108,112600,62359340,3090,3090,3090,3090,40
|
|
20240108,112500,62235740,3090,3090,3090,3090,7
|
|
20240108,112400,62214110,3085,3085,3085,3085,14
|
|
20240108,112300,62170920,3085,3085,3085,3085,4
|
|
20240108,112200,62158580,3085,3085,3085,3085,48
|
|
20240108,112100,62010500,3085,3085,3085,3085,16
|
|
20240108,112000,61961140,3085,3090,3090,3085,446
|
|
20240108,111900,60583030,3090,3085,3090,3085,51
|
|
20240108,111800,60425645,3085,3085,3085,3085,21
|
|
20240108,111700,60360860,3085,3085,3085,3085,2
|
|
20240108,111600,60354690,3085,3085,3085,3085,4
|
|
20240108,111500,60342350,3085,3085,3085,3085,48
|
|
20240108,111400,60194270,3085,3085,3085,3085,18
|
|
20240108,111300,60138740,3085,3085,3085,3085,5
|
|
20240108,111200,60123315,3085,3085,3085,3085,6
|
|
20240108,111100,60104805,3090,3085,3090,3085,132
|
|
20240108,111000,59697185,3085,3085,3085,3085,1
|
|
20240108,110900,59694100,3085,3085,3085,3085,5
|
|
20240108,110800,59678675,3085,3085,3085,3085,82
|
|
20240108,110700,59425705,3090,3085,3090,3085,3
|
|
20240108,110600,59416440,3085,3085,3085,3085,5
|
|
20240108,110500,59401015,3085,3085,3085,3085,6
|
|
20240108,110400,59382505,3085,3085,3085,3085,54
|
|
20240108,110300,59215915,3085,3085,3085,3085,5
|
|
20240108,110200,59200490,3085,3085,3085,3085,0
|
|
20240108,110100,59200490,3085,3085,3085,3085,25
|
|
20240108,110000,59123365,3085,3090,3090,3085,41
|
|
20240108,105900,58996875,3090,3090,3090,3090,5
|
|
20240108,105800,58981425,3090,3090,3090,3090,7
|
|
20240108,105700,58959795,3090,3090,3090,3090,54
|
|
20240108,105600,58792935,3095,3090,3095,3090,7
|
|
20240108,105500,58771295,3090,3090,3090,3090,7
|
|
20240108,105400,58749665,3090,3090,3090,3090,18
|
|
20240108,105300,58694045,3090,3090,3090,3090,110
|
|
20240108,105200,58354145,3090,3095,3095,3090,105
|
|
20240108,105100,58029195,3090,3090,3095,3090,21
|
|
20240108,105000,57964295,3095,3090,3095,3090,4
|
|
20240108,104900,57951930,3090,3090,3090,3090,44
|
|
20240108,104800,57815970,3090,3090,3090,3090,8
|
|
20240108,104700,57791250,3090,3090,3090,3090,16
|
|
20240108,104600,57741810,3090,3090,3090,3090,42
|
|
20240108,104500,57612030,3090,3090,3090,3090,12
|
|
20240108,104400,57574950,3090,3090,3090,3090,13
|
|
20240108,104300,57534780,3090,3090,3090,3090,2
|
|
20240108,104200,57528600,3090,3090,3090,3090,45
|
|
20240108,104100,57389550,3090,3095,3095,3090,376
|
|
20240108,104000,56225865,3090,3090,3090,3090,17
|
|
20240108,103900,56173335,3090,3090,3090,3090,41
|
|
20240108,103800,56046645,3090,3090,3090,3090,12
|
|
20240108,103700,56009565,3090,3090,3090,3090,14
|
|
20240108,103600,55966305,3090,3090,3090,3090,1
|
|
20240108,103500,55963215,3090,3090,3090,3090,54
|
|
20240108,103400,55796355,3095,3090,3095,3090,126
|
|
20240108,103300,55406480,3090,3090,3090,3090,1
|
|
20240108,103200,55403390,3090,3085,3090,3085,9
|
|
20240108,103100,55375605,3085,3090,3090,3085,42
|
|
20240108,103000,55246025,3090,3090,3090,3090,44
|
|
20240108,102900,55110065,3090,3090,3090,3090,1
|
|
20240108,102800,55106975,3090,3085,3090,3085,128
|
|
20240108,102700,54711825,3090,3090,3090,3090,4
|
|
20240108,102600,54699465,3090,3095,3095,3090,21
|
|
20240108,102500,54634480,3095,3085,3095,3085,6
|
|
20240108,102400,54615960,3085,3090,3090,3085,138
|
|
20240108,102300,54189775,3085,3090,3090,3085,193
|
|
20240108,102200,53593465,3085,3085,3085,3085,1
|
|
20240108,102100,53590380,3085,3090,3090,3085,313
|
|
20240108,102000,52624265,3085,3085,3085,3085,55
|
|
20240108,101900,52454590,3085,3085,3085,3085,1
|
|
20240108,101800,52451505,3080,3085,3085,3080,632
|
|
20240108,101700,50501845,3080,3080,3085,3080,297
|
|
20240108,101600,49586075,3080,3085,3085,3080,11
|
|
20240108,101500,49552145,3085,3085,3085,3085,174
|
|
20240108,101400,49015355,3085,3085,3085,3085,12
|
|
20240108,101300,48978335,3085,3085,3085,3085,68
|
|
20240108,101200,48768555,3080,3085,3085,3080,957
|
|
20240108,101100,45816215,3085,3085,3085,3085,4
|
|
20240108,101000,45803875,3090,3085,3090,3085,143
|
|
20240108,100900,45362205,3090,3090,3090,3090,100
|
|
20240108,100800,45053205,3090,3090,3090,3090,806
|
|
20240108,100700,42562665,3095,3095,3095,3095,1
|
|
20240108,100600,42559570,3090,3090,3090,3090,41
|
|
20240108,100500,42432880,3095,3095,3095,3095,15
|
|
20240108,100400,42386455,3095,3095,3095,3095,0
|
|
20240108,100300,42386455,3095,3095,3095,3095,5
|
|
20240108,100200,42370980,3090,3090,3090,3090,40
|
|
20240108,100100,42247380,3095,3095,3095,3095,0
|
|
20240108,100000,42247380,3095,3095,3095,3095,1
|
|
20240108,095900,42244285,3090,3090,3090,3090,40
|
|
20240108,095800,42120685,3095,3095,3095,3095,0
|
|
20240108,095700,42120685,3095,3095,3095,3095,0
|
|
20240108,095600,42120685,3095,3095,3095,3095,1
|
|
20240108,095500,42117590,3095,3095,3095,3095,101
|
|
20240108,095400,41804995,3100,3100,3100,3100,0
|
|
20240108,095300,41804995,3100,3100,3100,3100,1
|
|
20240108,095200,41801895,3090,3090,3090,3090,0
|
|
20240108,095100,41801895,3090,3090,3090,3090,45
|
|
20240108,095000,41662845,3090,3090,3090,3090,0
|
|
20240108,094900,41662845,3090,3090,3090,3090,0
|
|
20240108,094800,41662845,3090,3090,3090,3090,40
|
|
20240108,094700,41539245,3095,3095,3095,3095,0
|
|
20240108,094600,41539245,3095,3095,3100,3095,506
|
|
20240108,094500,39971150,3085,3085,3085,3085,0
|
|
20240108,094400,39971150,3085,3085,3085,3085,41
|
|
20240108,094300,39844665,3085,3085,3085,3085,253
|
|
20240108,094200,39064160,3080,3080,3080,3080,0
|
|
20240108,094100,39064160,3080,3080,3080,3080,0
|
|
20240108,094000,39064160,3080,3085,3085,3080,390
|
|
20240108,093900,37861210,3085,3085,3085,3085,2
|
|
20240108,093800,37855040,3085,3080,3085,3080,205
|
|
20240108,093700,37223615,3080,3080,3080,3080,40
|
|
20240108,093600,37100415,3085,3085,3085,3085,0
|
|
20240108,093500,37100415,3085,3085,3085,3085,42
|
|
20240108,093400,36970845,3085,3085,3085,3085,0
|
|
20240108,093300,36970845,3085,3085,3085,3080,544
|
|
20240108,093200,35295310,3085,3085,3085,3085,1
|
|
20240108,093100,35292225,3080,3085,3085,3080,164
|
|
20240108,093000,34787100,3085,3085,3085,3085,34
|
|
20240108,092900,34682210,3085,3085,3085,3085,1166
|
|
20240108,092800,31085100,3080,3080,3080,3080,0
|
|
20240108,092700,31085100,3080,3080,3080,3080,0
|
|
20240108,092600,31085100,3080,3080,3080,3080,523
|
|
20240108,092500,29474260,3080,3085,3085,3080,3000
|
|
20240108,092400,20224950,3085,3085,3085,3085,1
|
|
20240108,092300,20221865,3090,3090,3090,3090,0
|
|
20240108,092200,20221865,3090,3095,3095,3090,369
|
|
20240108,092100,19081405,3095,3095,3095,3095,0
|
|
20240108,092000,19081405,3095,3095,3095,3095,262
|
|
20240108,091900,18270515,3095,3095,3095,3095,1
|
|
20240108,091800,18267420,3095,3095,3095,3095,508
|
|
20240108,091700,16695160,3090,3090,3090,3090,0
|
|
20240108,091600,16695160,3090,3095,3095,3090,302
|
|
20240108,091500,15761970,3095,3095,3095,3095,11
|
|
20240108,091400,15727925,3095,3095,3095,3095,39
|
|
20240108,091300,15607220,3095,3095,3095,3095,0
|
|
20240108,091200,15607220,3095,3095,3095,3095,0
|
|
20240108,091100,15607220,3095,3095,3095,3095,15
|
|
20240108,091000,15560795,3110,3110,3110,3110,0
|
|
20240108,090900,15560795,3110,3095,3110,3095,40
|
|
20240108,090800,15436980,3095,3100,3110,3095,55
|
|
20240108,090700,15266560,3100,3100,3100,3100,223
|
|
20240108,090600,14575260,3100,3095,3100,3095,194
|
|
20240108,090500,13974680,3095,3095,3095,3095,199
|
|
20240108,090400,13358775,3090,3090,3095,3090,83
|
|
20240108,090300,13102220,3090,3090,3090,3090,72
|
|
20240108,090200,12879740,3090,3090,3090,3090,0
|
|
20240108,090100,12879740,3090,3100,3100,3090,3801
|
|
20240108,090000,1121825,3100,3125,3125,3100,360
|