671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200800,553669880,3110,3110,3110,3110,757
|
|
20240117,200700,553669880,3110,3110,3110,3110,0
|
|
20240117,200600,553669880,3110,3110,3110,3110,0
|
|
20240117,200500,553669880,3110,3110,3110,3110,0
|
|
20240117,200400,553669880,3110,3110,3110,3110,0
|
|
20240117,200300,553669880,3110,3110,3110,3110,0
|
|
20240117,200200,553669880,3110,3110,3110,3110,0
|
|
20240117,200100,553669880,3110,3110,3110,3110,0
|
|
20240117,200000,553669880,3110,3110,3110,3110,0
|
|
20240117,195900,553669880,3110,3110,3110,3110,0
|
|
20240117,195800,553669880,3110,3110,3110,3110,0
|
|
20240117,195700,553669880,3110,3110,3110,3110,0
|
|
20240117,195600,553669880,3110,3110,3110,3110,0
|
|
20240117,195500,553669880,3110,3110,3110,3110,0
|
|
20240117,195400,553669880,3110,3110,3110,3110,0
|
|
20240117,195300,553669880,3110,3110,3110,3110,0
|
|
20240117,195200,553669880,3110,3110,3110,3110,0
|
|
20240117,195100,553669880,3110,3110,3110,3110,0
|
|
20240117,195000,553669880,3110,3110,3110,3110,0
|
|
20240117,194900,553669880,3110,3110,3110,3110,0
|
|
20240117,194800,553669880,3110,3110,3110,3110,0
|
|
20240117,194700,553669880,3110,3110,3110,3110,0
|
|
20240117,194600,553669880,3110,3110,3110,3110,0
|
|
20240117,194500,553669880,3110,3110,3110,3110,0
|
|
20240117,194400,553669880,3110,3110,3110,3110,0
|
|
20240117,194300,553669880,3110,3110,3110,3110,0
|
|
20240117,194200,553669880,3110,3110,3110,3110,0
|
|
20240117,194100,553669880,3110,3110,3110,3110,0
|
|
20240117,194000,553669880,3110,3110,3110,3110,0
|
|
20240117,193900,553669880,3110,3110,3110,3110,0
|
|
20240117,193800,553669880,3110,3110,3110,3110,757
|
|
20240117,193700,553669880,3110,3110,3110,3110,0
|
|
20240117,193600,553669880,3110,3110,3110,3110,0
|
|
20240117,193500,553669880,3110,3110,3110,3110,0
|
|
20240117,193400,553669880,3110,3110,3110,3110,0
|
|
20240117,193300,553669880,3110,3110,3110,3110,0
|
|
20240117,193200,553669880,3110,3110,3110,3110,0
|
|
20240117,193100,553669880,3110,3110,3110,3110,0
|
|
20240117,193000,553669880,3110,3110,3110,3110,0
|
|
20240117,192900,553669880,3110,3110,3110,3110,0
|
|
20240117,192800,553669880,3110,3110,3110,3110,0
|
|
20240117,192700,553669880,3110,3110,3110,3110,0
|
|
20240117,192600,553669880,3110,3110,3110,3110,0
|
|
20240117,192500,553669880,3110,3110,3110,3110,0
|
|
20240117,192400,553669880,3110,3110,3110,3110,0
|
|
20240117,192300,553669880,3110,3110,3110,3110,0
|
|
20240117,192200,553669880,3110,3110,3110,3110,0
|
|
20240117,192100,553669880,3110,3110,3110,3110,0
|
|
20240117,192000,553669880,3110,3110,3110,3110,0
|
|
20240117,191900,553669880,3110,3110,3110,3110,0
|
|
20240117,191800,553669880,3110,3110,3110,3110,0
|
|
20240117,191700,553669880,3110,3110,3110,3110,0
|
|
20240117,191600,553669880,3110,3110,3110,3110,0
|
|
20240117,191500,553669880,3110,3110,3110,3110,0
|
|
20240117,191400,553669880,3110,3110,3110,3110,0
|
|
20240117,191300,553669880,3110,3110,3110,3110,0
|
|
20240117,191200,553669880,3110,3110,3110,3110,0
|
|
20240117,191100,553669880,3110,3110,3110,3110,0
|
|
20240117,191000,553669880,3110,3110,3110,3110,0
|
|
20240117,190900,553669880,3110,3110,3110,3110,0
|
|
20240117,190800,553669880,3110,3110,3110,3110,757
|
|
20240117,190700,553669880,3110,3110,3110,3110,0
|
|
20240117,190600,553669880,3110,3110,3110,3110,0
|
|
20240117,190500,553669880,3110,3110,3110,3110,0
|
|
20240117,190400,553669880,3110,3110,3110,3110,0
|
|
20240117,190300,553669880,3110,3110,3110,3110,0
|
|
20240117,190200,553669880,3110,3110,3110,3110,0
|
|
20240117,190100,553669880,3110,3110,3110,3110,0
|
|
20240117,190000,553669880,3110,3110,3110,3110,0
|
|
20240117,185900,553669880,3110,3110,3110,3110,0
|
|
20240117,185800,553669880,3110,3110,3110,3110,0
|
|
20240117,185700,553669880,3110,3110,3110,3110,0
|
|
20240117,185600,553669880,3110,3110,3110,3110,0
|
|
20240117,185500,553669880,3110,3110,3110,3110,0
|
|
20240117,185400,553669880,3110,3110,3110,3110,0
|
|
20240117,185300,553669880,3110,3110,3110,3110,0
|
|
20240117,185200,553669880,3110,3110,3110,3110,0
|
|
20240117,185100,553669880,3110,3110,3110,3110,0
|
|
20240117,185000,553669880,3110,3110,3110,3110,0
|
|
20240117,184900,553669880,3110,3110,3110,3110,0
|
|
20240117,184800,553669880,3110,3110,3110,3110,0
|
|
20240117,184700,553669880,3110,3110,3110,3110,0
|
|
20240117,184600,553669880,3110,3110,3110,3110,0
|
|
20240117,184500,553669880,3110,3110,3110,3110,0
|
|
20240117,184400,553669880,3110,3110,3110,3110,0
|
|
20240117,184300,553669880,3110,3110,3110,3110,0
|
|
20240117,184200,553669880,3110,3110,3110,3110,0
|
|
20240117,184100,553669880,3110,3110,3110,3110,0
|
|
20240117,184000,553669880,3110,3110,3110,3110,0
|
|
20240117,183900,553669880,3110,3110,3110,3110,0
|
|
20240117,183800,553669880,3110,3110,3110,3110,757
|
|
20240117,183700,553669880,3110,3110,3110,3110,0
|
|
20240117,183600,553669880,3110,3110,3110,3110,0
|
|
20240117,183500,553669880,3110,3110,3110,3110,0
|
|
20240117,183400,553669880,3110,3110,3110,3110,0
|
|
20240117,183300,553669880,3110,3110,3110,3110,0
|
|
20240117,183200,553669880,3110,3110,3110,3110,0
|
|
20240117,183100,553669880,3110,3110,3110,3110,0
|
|
20240117,183000,553669880,3110,3110,3110,3110,0
|
|
20240117,182900,553669880,3110,3110,3110,3110,0
|
|
20240117,182800,553669880,3110,3110,3110,3110,0
|
|
20240117,182700,553669880,3110,3110,3110,3110,0
|
|
20240117,182600,553669880,3110,3110,3110,3110,0
|
|
20240117,182500,553669880,3110,3110,3110,3110,0
|
|
20240117,182400,553669880,3110,3110,3110,3110,0
|
|
20240117,182300,553669880,3110,3110,3110,3110,0
|
|
20240117,182200,553669880,3110,3110,3110,3110,0
|
|
20240117,182100,553669880,3110,3110,3110,3110,0
|
|
20240117,182000,553669880,3110,3110,3110,3110,0
|
|
20240117,181900,553669880,3110,3110,3110,3110,0
|
|
20240117,181800,553669880,3110,3110,3110,3110,0
|
|
20240117,181700,553669880,3110,3110,3110,3110,0
|
|
20240117,181600,553669880,3110,3110,3110,3110,0
|
|
20240117,181500,553669880,3110,3110,3110,3110,0
|
|
20240117,181400,553669880,3110,3110,3110,3110,0
|
|
20240117,181300,553669880,3110,3110,3110,3110,0
|
|
20240117,181200,553669880,3110,3110,3110,3110,0
|
|
20240117,181100,553669880,3110,3110,3110,3110,0
|
|
20240117,181000,553669880,3110,3110,3110,3110,0
|
|
20240117,180900,553669880,3110,3110,3110,3110,0
|
|
20240117,180800,553669880,3110,3110,3110,3110,757
|
|
20240117,180700,553669880,3110,3110,3110,3110,0
|
|
20240117,180600,553669880,3110,3110,3110,3110,0
|
|
20240117,180500,553669880,3110,3110,3110,3110,0
|
|
20240117,180400,553669880,3110,3110,3110,3110,0
|
|
20240117,180300,553669880,3110,3110,3110,3110,0
|
|
20240117,180200,553669880,3110,3110,3110,3110,0
|
|
20240117,180100,553669880,3110,3110,3110,3110,0
|
|
20240117,180000,553669880,3110,3110,3110,3110,0
|
|
20240117,175900,553669880,3110,3110,3110,3110,0
|
|
20240117,175800,553669880,3110,3110,3110,3110,0
|
|
20240117,175700,553669880,3110,3110,3110,3110,0
|
|
20240117,175600,553669880,3110,3110,3110,3110,0
|
|
20240117,175500,553669880,3110,3110,3110,3110,0
|
|
20240117,175400,553669880,3110,3110,3110,3110,0
|
|
20240117,175300,553669880,3110,3110,3110,3110,0
|
|
20240117,175200,553669880,3110,3110,3110,3110,0
|
|
20240117,175100,553669880,3110,3110,3110,3110,0
|
|
20240117,175000,553669880,3110,3110,3110,3110,0
|
|
20240117,174900,553669880,3110,3110,3110,3110,0
|
|
20240117,174800,553669880,3110,3110,3110,3110,0
|
|
20240117,174700,553669880,3110,3110,3110,3110,0
|
|
20240117,174600,553669880,3110,3110,3110,3110,0
|
|
20240117,174500,553669880,3110,3110,3110,3110,0
|
|
20240117,174400,553669880,3110,3110,3110,3110,0
|
|
20240117,174300,553669880,3110,3110,3110,3110,0
|
|
20240117,174200,553669880,3110,3110,3110,3110,0
|
|
20240117,174100,553669880,3110,3110,3110,3110,0
|
|
20240117,174000,553669880,3110,3110,3110,3110,0
|
|
20240117,173900,553669880,3110,3110,3110,3110,0
|
|
20240117,173800,553669880,3110,3110,3110,3110,757
|
|
20240117,173700,553669880,3110,3110,3110,3110,0
|
|
20240117,173600,553669880,3110,3110,3110,3110,0
|
|
20240117,173500,553669880,3110,3110,3110,3110,0
|
|
20240117,173400,553669880,3110,3110,3110,3110,0
|
|
20240117,173300,553669880,3110,3110,3110,3110,0
|
|
20240117,173200,553669880,3110,3110,3110,3110,0
|
|
20240117,173100,553669880,3110,3110,3110,3110,0
|
|
20240117,173000,553669880,3110,3110,3110,3110,0
|
|
20240117,172900,553669880,3110,3110,3110,3110,0
|
|
20240117,172800,553669880,3110,3110,3110,3110,0
|
|
20240117,172700,553669880,3110,3110,3110,3110,0
|
|
20240117,172600,553669880,3110,3110,3110,3110,0
|
|
20240117,172500,553669880,3110,3110,3110,3110,0
|
|
20240117,172400,553669880,3110,3110,3110,3110,0
|
|
20240117,172300,553669880,3110,3110,3110,3110,0
|
|
20240117,172200,553669880,3110,3110,3110,3110,0
|
|
20240117,172100,553669880,3110,3110,3110,3110,0
|
|
20240117,172000,553669880,3110,3110,3110,3110,0
|
|
20240117,171900,553669880,3110,3110,3110,3110,0
|
|
20240117,171800,553669880,3110,3110,3110,3110,0
|
|
20240117,171700,553669880,3110,3110,3110,3110,0
|
|
20240117,171600,553669880,3110,3110,3110,3110,0
|
|
20240117,171500,553669880,3110,3110,3110,3110,0
|
|
20240117,171400,553669880,3110,3110,3110,3110,0
|
|
20240117,171300,553669880,3110,3110,3110,3110,0
|
|
20240117,171200,553669880,3110,3110,3110,3110,0
|
|
20240117,171100,553669880,3110,3110,3110,3110,0
|
|
20240117,171000,553669880,3110,3110,3110,3110,0
|
|
20240117,170900,553669880,3110,3110,3110,3110,0
|
|
20240117,170800,553669880,3110,3110,3110,3110,757
|
|
20240117,170700,553669880,3110,3110,3110,3110,0
|
|
20240117,170600,553669880,3110,3110,3110,3110,0
|
|
20240117,170500,553669880,3110,3110,3110,3110,0
|
|
20240117,170400,553669880,3110,3110,3110,3110,0
|
|
20240117,170300,553669880,3110,3110,3110,3110,0
|
|
20240117,170200,553669880,3110,3110,3110,3110,0
|
|
20240117,170100,553669880,3110,3110,3110,3110,0
|
|
20240117,170000,553669880,3110,3110,3110,3110,0
|
|
20240117,165900,553669880,3110,3110,3110,3110,0
|
|
20240117,165800,553669880,3110,3110,3110,3110,0
|
|
20240117,165700,553669880,3110,3110,3110,3110,0
|
|
20240117,165600,553669880,3110,3110,3110,3110,0
|
|
20240117,165500,553669880,3110,3110,3110,3110,0
|
|
20240117,165400,553669880,3110,3110,3110,3110,0
|
|
20240117,165300,553669880,3110,3110,3110,3110,0
|
|
20240117,165200,553669880,3110,3110,3110,3110,0
|
|
20240117,165100,553669880,3110,3110,3110,3110,0
|
|
20240117,165000,553669880,3110,3110,3110,3110,0
|
|
20240117,164900,553669880,3110,3110,3110,3110,0
|
|
20240117,164800,553669880,3110,3110,3110,3110,0
|
|
20240117,164700,553669880,3110,3110,3110,3110,0
|
|
20240117,164600,553669880,3110,3110,3110,3110,0
|
|
20240117,164500,553669880,3110,3110,3110,3110,0
|
|
20240117,164400,553669880,3110,3110,3110,3110,0
|
|
20240117,164300,553669880,3110,3110,3110,3110,0
|
|
20240117,164200,553669880,3110,3110,3110,3110,0
|
|
20240117,164100,553669880,3110,3110,3110,3110,0
|
|
20240117,164000,553669880,3110,3110,3110,3110,0
|
|
20240117,163900,553669880,3110,3110,3110,3110,0
|
|
20240117,163800,553669880,3110,3110,3110,3110,757
|
|
20240117,163700,553669880,3110,3110,3110,3110,0
|
|
20240117,163600,553669880,3110,3110,3110,3110,0
|
|
20240117,163500,553669880,3110,3110,3110,3110,0
|
|
20240117,163400,553669880,3110,3110,3110,3110,0
|
|
20240117,163300,553669880,3110,3110,3110,3110,0
|
|
20240117,163200,553669880,3110,3110,3110,3110,0
|
|
20240117,163100,553669880,3110,3110,3110,3110,0
|
|
20240117,163000,553669880,3110,3110,3110,3110,0
|
|
20240117,162900,553669880,3110,3110,3110,3110,0
|
|
20240117,162800,553669880,3110,3110,3110,3110,0
|
|
20240117,162700,553669880,3110,3110,3110,3110,0
|
|
20240117,162600,553669880,3110,3110,3110,3110,0
|
|
20240117,162500,553669880,3110,3110,3110,3110,0
|
|
20240117,162400,553669880,3110,3110,3110,3110,0
|
|
20240117,162300,553669880,3110,3110,3110,3110,0
|
|
20240117,162200,553669880,3110,3110,3110,3110,0
|
|
20240117,162100,553669880,3110,3110,3110,3110,0
|
|
20240117,162000,553669880,3110,3110,3110,3110,0
|
|
20240117,161900,553669880,3110,3110,3110,3110,0
|
|
20240117,161800,553669880,3110,3110,3110,3110,0
|
|
20240117,161700,553669880,3110,3110,3110,3110,0
|
|
20240117,161600,553669880,3110,3110,3110,3110,0
|
|
20240117,161500,553669880,3110,3110,3110,3110,0
|
|
20240117,161400,553669880,3110,3110,3110,3110,0
|
|
20240117,161300,553669880,3110,3110,3110,3110,0
|
|
20240117,161200,553669880,3110,3110,3110,3110,0
|
|
20240117,161100,553669880,3110,3110,3110,3110,0
|
|
20240117,161000,553669880,3110,3110,3110,3110,0
|
|
20240117,160900,553669880,3110,3110,3110,3110,0
|
|
20240117,160800,553669880,3110,3110,3110,3110,757
|
|
20240117,160700,553669880,3110,3110,3110,3110,0
|
|
20240117,160600,553669880,3110,3110,3110,3110,0
|
|
20240117,160500,553669880,3110,3110,3110,3110,0
|
|
20240117,160400,553669880,3110,3110,3110,3110,0
|
|
20240117,160300,553669880,3110,3110,3110,3110,0
|
|
20240117,160200,553669880,3110,3110,3110,3110,0
|
|
20240117,160100,553669880,3110,3110,3110,3110,0
|
|
20240117,160000,553669880,3110,3110,3110,3110,0
|
|
20240117,155900,553669880,3110,3110,3110,3110,0
|
|
20240117,155800,553669880,3110,3110,3110,3110,0
|
|
20240117,155700,553669880,3110,3110,3110,3110,0
|
|
20240117,155600,553669880,3110,3110,3110,3110,0
|
|
20240117,155500,553669880,3110,3110,3110,3110,0
|
|
20240117,155400,553669880,3110,3110,3110,3110,0
|
|
20240117,155300,553669880,3110,3110,3110,3110,0
|
|
20240117,155200,553669880,3110,3110,3110,3110,0
|
|
20240117,155100,553669880,3110,3110,3110,3110,0
|
|
20240117,155000,553669880,3110,3110,3110,3110,0
|
|
20240117,154900,553669880,3110,3110,3110,3110,0
|
|
20240117,154800,553669880,3110,3110,3110,3110,0
|
|
20240117,154700,553669880,3110,3110,3110,3110,0
|
|
20240117,154600,553669880,3110,3110,3110,3110,0
|
|
20240117,154500,553669880,3110,3110,3110,3110,0
|
|
20240117,154400,553669880,3110,3110,3110,3110,0
|
|
20240117,154300,553669880,3110,3110,3110,3110,0
|
|
20240117,154200,553669880,3110,3110,3110,3110,0
|
|
20240117,154100,553669880,3110,3110,3110,3110,0
|
|
20240117,154000,553669880,3110,3110,3110,3110,0
|
|
20240117,153900,553669880,3110,3110,3110,3110,0
|
|
20240117,153800,553669880,3110,3110,3110,3110,757
|
|
20240117,153700,553669880,3110,3110,3110,3110,0
|
|
20240117,153600,553669880,3110,3110,3110,3110,0
|
|
20240117,153500,553669880,3110,3110,3110,3110,0
|
|
20240117,153400,553669880,3110,3110,3110,3110,0
|
|
20240117,153300,553669880,3110,3110,3110,3110,0
|
|
20240117,153200,553669880,3110,3110,3110,3110,0
|
|
20240117,153100,553669880,3110,3110,3110,3110,0
|
|
20240117,153000,553669880,3110,3110,3110,3110,757
|
|
20240117,152900,551315610,3125,3125,3125,3125,0
|
|
20240117,152800,551315610,3125,3125,3125,3125,0
|
|
20240117,152700,551315610,3125,3125,3125,3125,0
|
|
20240117,152600,551315610,3125,3125,3125,3125,0
|
|
20240117,152500,551315610,3125,3125,3125,3125,0
|
|
20240117,152400,551315610,3125,3125,3125,3125,0
|
|
20240117,152300,551315610,3125,3125,3125,3125,0
|
|
20240117,152200,551315610,3125,3125,3125,3125,0
|
|
20240117,152100,551315610,3125,3125,3125,3125,0
|
|
20240117,152000,551315610,3125,3125,3125,3125,0
|
|
20240117,151900,551315610,3125,3050,3125,3050,10183
|
|
20240117,151800,520109320,3050,3045,3050,3045,672
|
|
20240117,151700,518062490,3050,3050,3050,3050,191
|
|
20240117,151600,517479940,3050,3050,3050,3050,0
|
|
20240117,151500,517479940,3050,3050,3050,3050,0
|
|
20240117,151400,517479940,3050,3050,3050,3045,103
|
|
20240117,151300,517166290,3050,3050,3050,3050,0
|
|
20240117,151200,517166290,3050,3050,3050,3050,99
|
|
20240117,151100,516864340,3050,3050,3050,3050,41
|
|
20240117,151000,516739290,3050,3050,3050,3050,16
|
|
20240117,150900,516690490,3050,3050,3050,3050,0
|
|
20240117,150800,516690490,3050,3050,3050,3050,0
|
|
20240117,150700,516690490,3050,3050,3050,3050,500
|
|
20240117,150600,515165490,3050,3050,3050,3050,113
|
|
20240117,150500,514820840,3050,3050,3050,3050,9
|
|
20240117,150400,514793390,3050,3050,3050,3050,0
|
|
20240117,150300,514793390,3050,3050,3050,3050,0
|
|
20240117,150200,514793390,3050,3050,3050,3050,0
|
|
20240117,150100,514793390,3050,3050,3050,3050,155
|
|
20240117,150000,514320640,3050,3055,3055,3050,2126
|
|
20240117,145900,507833735,3065,3065,3065,3065,5
|
|
20240117,145800,507818410,3065,3065,3065,3065,4
|
|
20240117,145700,507806150,3070,3070,3070,3070,0
|
|
20240117,145600,507806150,3070,3070,3070,3070,0
|
|
20240117,145500,507806150,3070,3070,3070,3070,0
|
|
20240117,145400,507806150,3070,3060,3070,3060,510
|
|
20240117,145300,506242590,3050,3050,3050,3050,0
|
|
20240117,145200,506242590,3050,3050,3050,3050,0
|
|
20240117,145100,506242590,3050,3050,3050,3050,0
|
|
20240117,145000,506242590,3050,3050,3050,3050,2109
|
|
20240117,144900,499810140,3050,3050,3050,3050,93
|
|
20240117,144800,499526490,3050,3050,3050,3050,1047
|
|
20240117,144700,496333140,3050,3050,3050,3050,176
|
|
20240117,144600,495796340,3050,3050,3050,3050,596
|
|
20240117,144500,493978540,3050,3050,3050,3050,128
|
|
20240117,144400,493588140,3050,3050,3050,3050,22
|
|
20240117,144300,493521040,3050,3050,3050,3050,39
|
|
20240117,144200,493402090,3050,3050,3050,3050,317
|
|
20240117,144100,492435240,3050,3050,3050,3050,1
|
|
20240117,144000,492432190,3050,3050,3050,3050,100
|
|
20240117,143900,492127190,3050,3050,3050,3050,0
|
|
20240117,143800,492127190,3050,3050,3050,3050,32
|
|
20240117,143700,492029590,3050,3050,3050,3050,48
|
|
20240117,143600,491883190,3050,3050,3050,3050,205
|
|
20240117,143500,491257940,3050,3050,3050,3050,18
|
|
20240117,143400,491203040,3050,3050,3050,3050,56
|
|
20240117,143300,491032240,3050,3050,3050,3050,48
|
|
20240117,143200,490885840,3050,3050,3050,3050,537
|
|
20240117,143100,489247990,3050,3050,3050,3050,48
|
|
20240117,143000,489101590,3050,3050,3050,3050,1988
|
|
20240117,142900,483038190,3050,3065,3065,3050,4149
|
|
20240117,142800,470378050,3070,3070,3070,3070,0
|
|
20240117,142700,470378050,3070,3070,3070,3070,30
|
|
20240117,142600,470285950,3070,3070,3070,3070,74
|
|
20240117,142500,470058770,3070,3070,3070,3070,0
|
|
20240117,142400,470058770,3070,3070,3070,3070,0
|
|
20240117,142300,470058770,3070,3070,3070,3070,10
|
|
20240117,142200,470028070,3070,3070,3070,3070,0
|
|
20240117,142100,470028070,3070,3070,3070,3070,0
|
|
20240117,142000,470028070,3070,3070,3070,3070,0
|
|
20240117,141900,470028070,3070,3070,3070,3070,3
|
|
20240117,141800,470018860,3065,3065,3065,3065,1
|
|
20240117,141700,470015795,3065,3065,3065,3065,0
|
|
20240117,141600,470015795,3065,3065,3065,3065,4
|
|
20240117,141500,470003535,3085,3085,3085,3085,0
|
|
20240117,141400,470003535,3085,3085,3085,3085,0
|
|
20240117,141300,470003535,3085,3085,3085,3085,0
|
|
20240117,141200,470003535,3085,3085,3085,3085,0
|
|
20240117,141100,470003535,3085,3085,3085,3085,0
|
|
20240117,141000,470003535,3085,3085,3085,3085,0
|
|
20240117,140900,470003535,3085,3085,3085,3085,2
|
|
20240117,140800,469997365,3065,3060,3085,3060,244
|
|
20240117,140700,469250375,3045,3045,3045,3045,0
|
|
20240117,140600,469250375,3045,3045,3045,3045,897
|
|
20240117,140500,466519010,3045,3045,3045,3040,6515
|
|
20240117,140400,446683700,3045,3050,3050,3045,647
|
|
20240117,140300,444712510,3050,3050,3050,3050,0
|
|
20240117,140200,444712510,3050,3050,3050,3050,3083
|
|
20240117,140100,435309360,3050,3050,3050,3050,47
|
|
20240117,140000,435166010,3050,3050,3050,3050,1214
|
|
20240117,135900,431463310,3050,3050,3050,3050,3049
|
|
20240117,135800,422163860,3050,3050,3050,3050,79
|
|
20240117,135700,421922910,3050,3050,3050,3050,716
|
|
20240117,135600,419739110,3050,3050,3050,3050,253
|
|
20240117,135500,418967460,3050,3050,3050,3050,58
|
|
20240117,135400,418790560,3050,3050,3050,3050,150
|
|
20240117,135300,418333060,3050,3050,3050,3050,147
|
|
20240117,135200,417884710,3050,3050,3050,3050,55
|
|
20240117,135100,417716960,3050,3065,3065,3050,3180
|
|
20240117,135000,408015450,3070,3070,3070,3070,6
|
|
20240117,134900,407997030,3070,3070,3070,3070,3
|
|
20240117,134800,407987820,3070,3070,3070,3070,4
|
|
20240117,134700,407975540,3070,3070,3070,3070,10
|
|
20240117,134600,407944840,3060,3060,3060,3060,0
|
|
20240117,134500,407944840,3060,3060,3060,3060,0
|
|
20240117,134400,407944840,3060,3060,3060,3060,0
|
|
20240117,134300,407944840,3060,3060,3060,3060,152
|
|
20240117,134200,407479720,3060,3060,3060,3060,47
|
|
20240117,134100,407335900,3050,3050,3050,3050,0
|
|
20240117,134000,407335900,3050,3050,3050,3050,1941
|
|
20240117,133900,401415850,3050,3050,3050,3050,204
|
|
20240117,133800,400793650,3050,3050,3050,3050,3
|
|
20240117,133700,400784500,3050,3050,3050,3045,555
|
|
20240117,133600,399093005,3050,3050,3050,3050,178
|
|
20240117,133500,398550105,3050,3050,3050,3050,526
|
|
20240117,133400,396945805,3050,3050,3050,3050,147
|
|
20240117,133300,396497455,3050,3050,3050,3045,4508
|
|
20240117,133200,382748130,3050,3050,3050,3050,81
|
|
20240117,133100,382501080,3050,3055,3055,3050,2779
|
|
20240117,133000,374025070,3055,3055,3055,3055,500
|
|
20240117,132900,372497570,3055,3055,3055,3055,5900
|
|
20240117,132800,354473070,3055,3055,3055,3050,1849
|
|
20240117,132700,348824655,3055,3055,3055,3055,3600
|
|
20240117,132600,337826655,3055,3055,3055,3055,1637
|
|
20240117,132500,332825620,3055,3055,3055,3055,52
|
|
20240117,132400,332666760,3055,3055,3055,3055,101
|
|
20240117,132300,332358205,3055,3055,3055,3055,674
|
|
20240117,132200,330299135,3055,3070,3070,3055,7164
|
|
20240117,132100,308381175,3070,3070,3070,3070,978
|
|
20240117,132000,305378715,3065,3070,3070,3065,939
|
|
20240117,131900,302498860,3065,3070,3070,3065,2591
|
|
20240117,131800,294547000,3070,3085,3085,3070,2623
|
|
20240117,131700,286492750,3090,3090,3090,3090,0
|
|
20240117,131600,286492750,3090,3090,3090,3090,0
|
|
20240117,131500,286492750,3090,3090,3090,3090,0
|
|
20240117,131400,286492750,3090,3090,3090,3090,0
|
|
20240117,131300,286492750,3090,3090,3090,3090,0
|
|
20240117,131200,286492750,3090,3090,3090,3090,0
|
|
20240117,131100,286492750,3090,3090,3090,3090,648
|
|
20240117,131000,284490430,3095,3090,3095,3090,1611
|
|
20240117,130900,279512100,3090,3090,3090,3090,2
|
|
20240117,130800,279505920,3080,3080,3080,3080,0
|
|
20240117,130700,279505920,3080,3080,3080,3080,1486
|
|
20240117,130600,274929040,3080,3080,3080,3080,78
|
|
20240117,130500,274688800,3070,3070,3070,3070,1057
|
|
20240117,130400,271443810,3060,3065,3065,3060,15715
|
|
20240117,130300,223338600,3080,3080,3080,3080,0
|
|
20240117,130200,223338600,3080,3080,3080,3080,0
|
|
20240117,130100,223338600,3080,3080,3080,3080,99
|
|
20240117,130000,223033680,3070,3070,3070,3070,1325
|
|
20240117,125900,218965930,3075,3075,3075,3075,559
|
|
20240117,125800,217247005,3075,3085,3085,3070,14072
|
|
20240117,125700,173988050,3090,3090,3090,3090,0
|
|
20240117,125600,173988050,3090,3090,3090,3090,0
|
|
20240117,125500,173988050,3090,3090,3090,3090,5
|
|
20240117,125400,173972600,3085,3085,3085,3085,0
|
|
20240117,125300,173972600,3085,3085,3085,3085,0
|
|
20240117,125200,173972600,3085,3085,3085,3085,0
|
|
20240117,125100,173972600,3085,3085,3085,3085,0
|
|
20240117,125000,173972600,3085,3085,3085,3085,0
|
|
20240117,124900,173972600,3085,3085,3085,3085,15
|
|
20240117,124800,173926325,3090,3090,3090,3090,0
|
|
20240117,124700,173926325,3090,3085,3090,3085,546
|
|
20240117,124600,172239230,3085,3085,3085,3085,24
|
|
20240117,124500,172165190,3085,3085,3085,3085,0
|
|
20240117,124400,172165190,3085,3080,3085,3080,4621
|
|
20240117,124300,157929405,3075,3075,3075,3075,0
|
|
20240117,124200,157929405,3075,3075,3075,3075,0
|
|
20240117,124100,157929405,3075,3075,3075,3075,0
|
|
20240117,124000,157929405,3075,3075,3075,3075,0
|
|
20240117,123900,157929405,3075,3075,3075,3075,0
|
|
20240117,123800,157929405,3075,3075,3075,3075,0
|
|
20240117,123700,157929405,3075,3075,3075,3075,0
|
|
20240117,123600,157929405,3075,3075,3075,3075,200
|
|
20240117,123500,157314405,3080,3080,3080,3080,5
|
|
20240117,123400,157299005,3080,3080,3080,3080,0
|
|
20240117,123300,157299005,3080,3080,3080,3080,0
|
|
20240117,123200,157299005,3080,3080,3080,3080,325
|
|
20240117,123100,156298005,3075,3080,3080,3075,140
|
|
20240117,123000,155867105,3075,3075,3075,3075,12
|
|
20240117,122900,155830205,3080,3080,3080,3080,0
|
|
20240117,122800,155830205,3080,3080,3080,3080,1060
|
|
20240117,122700,152565405,3085,3085,3085,3085,300
|
|
20240117,122600,151639905,3080,3080,3080,3080,100
|
|
20240117,122500,151331905,3085,3085,3085,3085,0
|
|
20240117,122400,151331905,3085,3085,3085,3085,0
|
|
20240117,122300,151331905,3085,3085,3085,3085,0
|
|
20240117,122200,151331905,3085,3085,3085,3085,0
|
|
20240117,122100,151331905,3085,3085,3085,3085,10
|
|
20240117,122000,151301055,3085,3085,3085,3085,1
|
|
20240117,121900,151297970,3085,3085,3085,3085,100
|
|
20240117,121800,150989470,3080,3080,3080,3080,0
|
|
20240117,121700,150989470,3080,3080,3080,3080,0
|
|
20240117,121600,150989470,3080,3080,3080,3080,2272
|
|
20240117,121500,143991710,3075,3080,3080,3075,1000
|
|
20240117,121400,140916425,3080,3085,3085,3080,1000
|
|
20240117,121300,137836175,3090,3085,3090,3085,132
|
|
20240117,121200,137428795,3090,3090,3090,3090,0
|
|
20240117,121100,137428795,3090,3095,3095,3085,6924
|
|
20240117,121000,116025450,3100,3100,3100,3100,473
|
|
20240117,120900,114559150,3100,3105,3105,3100,4527
|
|
20240117,120800,100513670,3110,3110,3110,3110,1
|
|
20240117,120700,100510560,3110,3110,3110,3110,120
|
|
20240117,120600,100137360,3110,3110,3110,3110,0
|
|
20240117,120500,100137360,3110,3110,3110,3110,0
|
|
20240117,120400,100137360,3110,3110,3110,3110,0
|
|
20240117,120300,100137360,3110,3110,3110,3110,50
|
|
20240117,120200,99981860,3110,3110,3110,3110,0
|
|
20240117,120100,99981860,3110,3110,3110,3110,5
|
|
20240117,120000,99966310,3110,3110,3110,3110,0
|
|
20240117,115900,99966310,3110,3110,3110,3110,55
|
|
20240117,115800,99795260,3110,3110,3110,3110,5
|
|
20240117,115700,99779710,3110,3110,3110,3110,0
|
|
20240117,115600,99779710,3110,3110,3110,3110,0
|
|
20240117,115500,99779710,3110,3110,3110,3110,0
|
|
20240117,115400,99779710,3110,3110,3110,3110,1
|
|
20240117,115300,99776600,3110,3110,3110,3110,9
|
|
20240117,115200,99748610,3110,3110,3110,3110,0
|
|
20240117,115100,99748610,3110,3110,3110,3110,0
|
|
20240117,115000,99748610,3110,3110,3110,3110,100
|
|
20240117,114900,99437610,3110,3110,3110,3110,20
|
|
20240117,114800,99375410,3110,3110,3110,3110,0
|
|
20240117,114700,99375410,3110,3110,3110,3110,200
|
|
20240117,114600,98753410,3110,3110,3110,3110,350
|
|
20240117,114500,97664910,3120,3120,3120,3120,0
|
|
20240117,114400,97664910,3120,3120,3120,3120,0
|
|
20240117,114300,97664910,3120,3120,3120,3120,0
|
|
20240117,114200,97664910,3120,3120,3120,3120,0
|
|
20240117,114100,97664910,3120,3120,3120,3120,0
|
|
20240117,114000,97664910,3120,3120,3120,3120,0
|
|
20240117,113900,97664910,3120,3120,3120,3120,0
|
|
20240117,113800,97664910,3120,3120,3120,3120,0
|
|
20240117,113700,97664910,3120,3120,3120,3120,0
|
|
20240117,113600,97664910,3120,3120,3120,3120,0
|
|
20240117,113500,97664910,3120,3120,3120,3120,0
|
|
20240117,113400,97664910,3120,3120,3120,3120,0
|
|
20240117,113300,97664910,3120,3110,3120,3110,209
|
|
20240117,113200,97014900,3110,3110,3110,3110,0
|
|
20240117,113100,97014900,3110,3110,3110,3110,30
|
|
20240117,113000,96921600,3110,3110,3110,3110,0
|
|
20240117,112900,96921600,3110,3110,3110,3110,0
|
|
20240117,112800,96921600,3110,3110,3110,3110,50
|
|
20240117,112700,96766100,3110,3110,3110,3110,20
|
|
20240117,112600,96703900,3105,3105,3105,3105,0
|
|
20240117,112500,96703900,3105,3105,3105,3105,0
|
|
20240117,112400,96703900,3105,3105,3105,3105,0
|
|
20240117,112300,96703900,3105,3110,3110,3105,130
|
|
20240117,112200,96300235,3110,3110,3110,3110,0
|
|
20240117,112100,96300235,3110,3110,3110,3110,0
|
|
20240117,112000,96300235,3110,3110,3110,3110,0
|
|
20240117,111900,96300235,3110,3110,3110,3110,0
|
|
20240117,111800,96300235,3110,3110,3110,3110,0
|
|
20240117,111700,96300235,3110,3110,3110,3110,0
|
|
20240117,111600,96300235,3110,3110,3110,3110,0
|
|
20240117,111500,96300235,3110,3110,3110,3110,0
|
|
20240117,111400,96300235,3110,3115,3115,3110,190
|
|
20240117,111300,95709035,3110,3110,3110,3110,0
|
|
20240117,111200,95709035,3110,3110,3110,3110,0
|
|
20240117,111100,95709035,3110,3110,3110,3110,0
|
|
20240117,111000,95709035,3110,3110,3110,3110,0
|
|
20240117,110900,95709035,3110,3110,3110,3110,0
|
|
20240117,110800,95709035,3110,3110,3110,3110,100
|
|
20240117,110700,95398035,3110,3110,3110,3110,0
|
|
20240117,110600,95398035,3110,3110,3110,3110,0
|
|
20240117,110500,95398035,3110,3110,3110,3110,0
|
|
20240117,110400,95398035,3110,3110,3110,3110,0
|
|
20240117,110300,95398035,3110,3110,3110,3110,0
|
|
20240117,110200,95398035,3110,3110,3110,3110,0
|
|
20240117,110100,95398035,3110,3110,3110,3110,0
|
|
20240117,110000,95398035,3110,3110,3110,3110,0
|
|
20240117,105900,95398035,3110,3110,3110,3110,0
|
|
20240117,105800,95398035,3110,3110,3110,3110,0
|
|
20240117,105700,95398035,3110,3110,3110,3110,0
|
|
20240117,105600,95398035,3110,3110,3110,3110,1
|
|
20240117,105500,95394925,3110,3110,3110,3110,0
|
|
20240117,105400,95394925,3110,3110,3110,3110,300
|
|
20240117,105300,94461925,3120,3120,3120,3120,0
|
|
20240117,105200,94461925,3120,3120,3120,3120,0
|
|
20240117,105100,94461925,3120,3120,3120,3120,0
|
|
20240117,105000,94461925,3120,3120,3120,3120,0
|
|
20240117,104900,94461925,3120,3120,3120,3120,1
|
|
20240117,104800,94458805,3110,3110,3110,3110,1021
|
|
20240117,104700,91283495,3110,3110,3110,3110,0
|
|
20240117,104600,91283495,3110,3110,3110,3110,0
|
|
20240117,104500,91283495,3110,3110,3110,3110,100
|
|
20240117,104400,90972495,3120,3120,3120,3120,0
|
|
20240117,104300,90972495,3120,3120,3120,3120,0
|
|
20240117,104200,90972495,3120,3120,3120,3120,0
|
|
20240117,104100,90972495,3120,3120,3120,3120,0
|
|
20240117,104000,90972495,3120,3120,3120,3120,0
|
|
20240117,103900,90972495,3120,3120,3120,3120,0
|
|
20240117,103800,90972495,3120,3120,3120,3120,2
|
|
20240117,103700,90966255,3110,3110,3110,3110,0
|
|
20240117,103600,90966255,3110,3110,3110,3110,0
|
|
20240117,103500,90966255,3110,3110,3110,3110,12
|
|
20240117,103400,90928935,3110,3110,3110,3110,0
|
|
20240117,103300,90928935,3110,3110,3110,3110,0
|
|
20240117,103200,90928935,3110,3110,3110,3110,0
|
|
20240117,103100,90928935,3110,3110,3110,3110,0
|
|
20240117,103000,90928935,3110,3110,3110,3110,0
|
|
20240117,102900,90928935,3110,3110,3110,3110,0
|
|
20240117,102800,90928935,3110,3110,3110,3110,30
|
|
20240117,102700,90835635,3110,3110,3110,3110,0
|
|
20240117,102600,90835635,3110,3110,3110,3110,0
|
|
20240117,102500,90835635,3110,3110,3110,3110,0
|
|
20240117,102400,90835635,3110,3110,3110,3110,0
|
|
20240117,102300,90835635,3110,3110,3110,3110,2000
|
|
20240117,102200,84615635,3110,3110,3110,3110,0
|
|
20240117,102100,84615635,3110,3110,3110,3110,0
|
|
20240117,102000,84615635,3110,3110,3110,3110,0
|
|
20240117,101900,84615635,3110,3110,3110,3110,0
|
|
20240117,101800,84615635,3110,3110,3110,3110,400
|
|
20240117,101700,83371635,3110,3110,3110,3110,0
|
|
20240117,101600,83371635,3110,3115,3115,3110,2000
|
|
20240117,101500,77151380,3120,3120,3120,3120,0
|
|
20240117,101400,77151380,3120,3120,3120,3120,32
|
|
20240117,101300,77051540,3125,3125,3125,3125,100
|
|
20240117,101200,76739040,3120,3120,3120,3120,0
|
|
20240117,101100,76739040,3120,3120,3120,3120,0
|
|
20240117,101000,76739040,3120,3120,3120,3120,0
|
|
20240117,100900,76739040,3120,3120,3120,3120,0
|
|
20240117,100800,76739040,3120,3120,3120,3120,0
|
|
20240117,100700,76739040,3120,3120,3120,3120,1000
|
|
20240117,100600,73619040,3110,3110,3110,3110,0
|
|
20240117,100500,73619040,3110,3110,3110,3110,0
|
|
20240117,100400,73619040,3110,3110,3110,3110,0
|
|
20240117,100300,73619040,3110,3110,3110,3110,0
|
|
20240117,100200,73619040,3110,3110,3110,3110,384
|
|
20240117,100100,72424800,3110,3110,3110,3110,3022
|
|
20240117,100000,63026380,3110,3110,3110,3110,0
|
|
20240117,095900,63026380,3110,3110,3110,3110,0
|
|
20240117,095800,63026380,3110,3110,3110,3110,11
|
|
20240117,095700,62992170,3110,3110,3110,3110,0
|
|
20240117,095600,62992170,3110,3110,3110,3110,58
|
|
20240117,095500,62811790,3110,3110,3110,3110,4
|
|
20240117,095400,62799350,3110,3110,3110,3110,10
|
|
20240117,095300,62768250,3110,3110,3110,3110,0
|
|
20240117,095200,62768250,3110,3110,3110,3110,10
|
|
20240117,095100,62737150,3110,3110,3110,3110,0
|
|
20240117,095000,62737150,3110,3110,3110,3110,10
|
|
20240117,094900,62706050,3110,3110,3110,3110,572
|
|
20240117,094800,60927130,3105,3115,3115,3105,2440
|
|
20240117,094700,53335615,3120,3120,3120,3120,2
|
|
20240117,094600,53329375,3115,3115,3115,3115,1000
|
|
20240117,094500,50214375,3115,3115,3115,3115,0
|
|
20240117,094400,50214375,3115,3115,3115,3115,3
|
|
20240117,094300,50205030,3115,3115,3115,3115,1000
|
|
20240117,094200,47090030,3115,3115,3115,3115,0
|
|
20240117,094100,47090030,3115,3120,3120,3115,513
|
|
20240117,094000,45491985,3120,3120,3120,3120,4
|
|
20240117,093900,45479505,3120,3120,3120,3120,20
|
|
20240117,093800,45417105,3120,3120,3120,3120,0
|
|
20240117,093700,45417105,3120,3120,3120,3120,2152
|
|
20240117,093600,38702865,3120,3130,3130,3120,7039
|
|
20240117,093500,16726680,3150,3140,3150,3140,8
|
|
20240117,093400,16701490,3130,3135,3135,3130,1000
|
|
20240117,093300,13571445,3145,3145,3145,3145,0
|
|
20240117,093200,13571445,3145,3145,3145,3145,1
|
|
20240117,093100,13568300,3155,3145,3155,3145,5
|
|
20240117,093000,13552555,3135,3140,3140,3135,1000
|
|
20240117,092900,10417550,3135,3135,3135,3135,0
|
|
20240117,092800,10417550,3135,3135,3135,3135,1168
|
|
20240117,092700,6755870,3135,3135,3135,3135,0
|
|
20240117,092600,6755870,3135,3140,3140,3135,1000
|
|
20240117,092500,3620820,3150,3150,3150,3150,0
|
|
20240117,092400,3620820,3150,3150,3150,3150,0
|
|
20240117,092300,3620820,3150,3150,3150,3150,686
|
|
20240117,092200,1459920,3150,3150,3150,3150,0
|
|
20240117,092100,1459920,3150,3150,3150,3150,0
|
|
20240117,092000,1459920,3150,3150,3150,3150,314
|
|
20240117,091900,470820,3150,3150,3150,3150,0
|
|
20240117,091800,470820,3150,3150,3150,3150,0
|
|
20240117,091700,470820,3150,3150,3150,3150,0
|
|
20240117,091600,470820,3150,3150,3150,3150,1
|
|
20240117,091500,467670,3140,3140,3140,3140,0
|
|
20240117,091400,467670,3140,3140,3140,3140,0
|
|
20240117,091300,467670,3140,3140,3140,3140,0
|
|
20240117,091200,467670,3140,3150,3150,3140,73
|
|
20240117,091100,238340,3155,3155,3155,3155,0
|
|
20240117,091000,238340,3155,3155,3155,3155,0
|
|
20240117,090900,238340,3155,3155,3155,3155,0
|
|
20240117,090800,238340,3155,3155,3155,3155,0
|
|
20240117,090700,238340,3155,3155,3155,3155,0
|
|
20240117,090600,238340,3155,3155,3155,3155,0
|
|
20240117,090500,238340,3155,3155,3155,3155,0
|
|
20240117,090400,238340,3155,3155,3155,3155,0
|
|
20240117,090300,238340,3155,3155,3155,3155,2
|
|
20240117,090200,232030,3155,3155,3155,3155,2
|
|
20240117,090100,225720,3135,3135,3135,3135,0
|
|
20240117,090000,225720,3135,3135,3135,3135,72
|