671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,200800,220774060,3090,3090,3090,3090,1662
|
|
20240118,200700,220774060,3090,3090,3090,3090,0
|
|
20240118,200600,220774060,3090,3090,3090,3090,0
|
|
20240118,200500,220774060,3090,3090,3090,3090,0
|
|
20240118,200400,220774060,3090,3090,3090,3090,0
|
|
20240118,200300,220774060,3090,3090,3090,3090,0
|
|
20240118,200200,220774060,3090,3090,3090,3090,0
|
|
20240118,200100,220774060,3090,3090,3090,3090,0
|
|
20240118,200000,220774060,3090,3090,3090,3090,0
|
|
20240118,195900,220774060,3090,3090,3090,3090,0
|
|
20240118,195800,220774060,3090,3090,3090,3090,0
|
|
20240118,195700,220774060,3090,3090,3090,3090,0
|
|
20240118,195600,220774060,3090,3090,3090,3090,0
|
|
20240118,195500,220774060,3090,3090,3090,3090,0
|
|
20240118,195400,220774060,3090,3090,3090,3090,0
|
|
20240118,195300,220774060,3090,3090,3090,3090,0
|
|
20240118,195200,220774060,3090,3090,3090,3090,0
|
|
20240118,195100,220774060,3090,3090,3090,3090,0
|
|
20240118,195000,220774060,3090,3090,3090,3090,0
|
|
20240118,194900,220774060,3090,3090,3090,3090,0
|
|
20240118,194800,220774060,3090,3090,3090,3090,0
|
|
20240118,194700,220774060,3090,3090,3090,3090,0
|
|
20240118,194600,220774060,3090,3090,3090,3090,0
|
|
20240118,194500,220774060,3090,3090,3090,3090,0
|
|
20240118,194400,220774060,3090,3090,3090,3090,0
|
|
20240118,194300,220774060,3090,3090,3090,3090,0
|
|
20240118,194200,220774060,3090,3090,3090,3090,0
|
|
20240118,194100,220774060,3090,3090,3090,3090,0
|
|
20240118,194000,220774060,3090,3090,3090,3090,0
|
|
20240118,193900,220774060,3090,3090,3090,3090,0
|
|
20240118,193800,220774060,3090,3090,3090,3090,1662
|
|
20240118,193700,220774060,3090,3090,3090,3090,0
|
|
20240118,193600,220774060,3090,3090,3090,3090,0
|
|
20240118,193500,220774060,3090,3090,3090,3090,0
|
|
20240118,193400,220774060,3090,3090,3090,3090,0
|
|
20240118,193300,220774060,3090,3090,3090,3090,0
|
|
20240118,193200,220774060,3090,3090,3090,3090,0
|
|
20240118,193100,220774060,3090,3090,3090,3090,0
|
|
20240118,193000,220774060,3090,3090,3090,3090,0
|
|
20240118,192900,220774060,3090,3090,3090,3090,0
|
|
20240118,192800,220774060,3090,3090,3090,3090,0
|
|
20240118,192700,220774060,3090,3090,3090,3090,0
|
|
20240118,192600,220774060,3090,3090,3090,3090,0
|
|
20240118,192500,220774060,3090,3090,3090,3090,0
|
|
20240118,192400,220774060,3090,3090,3090,3090,0
|
|
20240118,192300,220774060,3090,3090,3090,3090,0
|
|
20240118,192200,220774060,3090,3090,3090,3090,0
|
|
20240118,192100,220774060,3090,3090,3090,3090,0
|
|
20240118,192000,220774060,3090,3090,3090,3090,0
|
|
20240118,191900,220774060,3090,3090,3090,3090,0
|
|
20240118,191800,220774060,3090,3090,3090,3090,0
|
|
20240118,191700,220774060,3090,3090,3090,3090,0
|
|
20240118,191600,220774060,3090,3090,3090,3090,0
|
|
20240118,191500,220774060,3090,3090,3090,3090,0
|
|
20240118,191400,220774060,3090,3090,3090,3090,0
|
|
20240118,191300,220774060,3090,3090,3090,3090,0
|
|
20240118,191200,220774060,3090,3090,3090,3090,0
|
|
20240118,191100,220774060,3090,3090,3090,3090,0
|
|
20240118,191000,220774060,3090,3090,3090,3090,0
|
|
20240118,190900,220774060,3090,3090,3090,3090,0
|
|
20240118,190800,220774060,3090,3090,3090,3090,1662
|
|
20240118,190700,220774060,3090,3090,3090,3090,0
|
|
20240118,190600,220774060,3090,3090,3090,3090,0
|
|
20240118,190500,220774060,3090,3090,3090,3090,0
|
|
20240118,190400,220774060,3090,3090,3090,3090,0
|
|
20240118,190300,220774060,3090,3090,3090,3090,0
|
|
20240118,190200,220774060,3090,3090,3090,3090,0
|
|
20240118,190100,220774060,3090,3090,3090,3090,0
|
|
20240118,190000,220774060,3090,3090,3090,3090,0
|
|
20240118,185900,220774060,3090,3090,3090,3090,0
|
|
20240118,185800,220774060,3090,3090,3090,3090,0
|
|
20240118,185700,220774060,3090,3090,3090,3090,0
|
|
20240118,185600,220774060,3090,3090,3090,3090,0
|
|
20240118,185500,220774060,3090,3090,3090,3090,0
|
|
20240118,185400,220774060,3090,3090,3090,3090,0
|
|
20240118,185300,220774060,3090,3090,3090,3090,0
|
|
20240118,185200,220774060,3090,3090,3090,3090,0
|
|
20240118,185100,220774060,3090,3090,3090,3090,0
|
|
20240118,185000,220774060,3090,3090,3090,3090,0
|
|
20240118,184900,220774060,3090,3090,3090,3090,0
|
|
20240118,184800,220774060,3090,3090,3090,3090,0
|
|
20240118,184700,220774060,3090,3090,3090,3090,0
|
|
20240118,184600,220774060,3090,3090,3090,3090,0
|
|
20240118,184500,220774060,3090,3090,3090,3090,0
|
|
20240118,184400,220774060,3090,3090,3090,3090,0
|
|
20240118,184300,220774060,3090,3090,3090,3090,0
|
|
20240118,184200,220774060,3090,3090,3090,3090,0
|
|
20240118,184100,220774060,3090,3090,3090,3090,0
|
|
20240118,184000,220774060,3090,3090,3090,3090,0
|
|
20240118,183900,220774060,3090,3090,3090,3090,0
|
|
20240118,183800,220774060,3090,3090,3090,3090,1662
|
|
20240118,183700,220774060,3090,3090,3090,3090,0
|
|
20240118,183600,220774060,3090,3090,3090,3090,0
|
|
20240118,183500,220774060,3090,3090,3090,3090,0
|
|
20240118,183400,220774060,3090,3090,3090,3090,0
|
|
20240118,183300,220774060,3090,3090,3090,3090,0
|
|
20240118,183200,220774060,3090,3090,3090,3090,0
|
|
20240118,183100,220774060,3090,3090,3090,3090,0
|
|
20240118,183000,220774060,3090,3090,3090,3090,0
|
|
20240118,182900,220774060,3090,3090,3090,3090,0
|
|
20240118,182800,220774060,3090,3090,3090,3090,0
|
|
20240118,182700,220774060,3090,3090,3090,3090,0
|
|
20240118,182600,220774060,3090,3090,3090,3090,0
|
|
20240118,182500,220774060,3090,3090,3090,3090,0
|
|
20240118,182400,220774060,3090,3090,3090,3090,0
|
|
20240118,182300,220774060,3090,3090,3090,3090,0
|
|
20240118,182200,220774060,3090,3090,3090,3090,0
|
|
20240118,182100,220774060,3090,3090,3090,3090,0
|
|
20240118,182000,220774060,3090,3090,3090,3090,0
|
|
20240118,181900,220774060,3090,3090,3090,3090,0
|
|
20240118,181800,220774060,3090,3090,3090,3090,0
|
|
20240118,181700,220774060,3090,3090,3090,3090,0
|
|
20240118,181600,220774060,3090,3090,3090,3090,0
|
|
20240118,181500,220774060,3090,3090,3090,3090,0
|
|
20240118,181400,220774060,3090,3090,3090,3090,0
|
|
20240118,181300,220774060,3090,3090,3090,3090,0
|
|
20240118,181200,220774060,3090,3090,3090,3090,0
|
|
20240118,181100,220774060,3090,3090,3090,3090,0
|
|
20240118,181000,220774060,3090,3090,3090,3090,0
|
|
20240118,180900,220774060,3090,3090,3090,3090,0
|
|
20240118,180800,220774060,3090,3090,3090,3090,1662
|
|
20240118,180700,220774060,3090,3090,3090,3090,0
|
|
20240118,180600,220774060,3090,3090,3090,3090,0
|
|
20240118,180500,220774060,3090,3090,3090,3090,0
|
|
20240118,180400,220774060,3090,3090,3090,3090,0
|
|
20240118,180300,220774060,3090,3090,3090,3090,0
|
|
20240118,180200,220774060,3090,3090,3090,3090,0
|
|
20240118,180100,220774060,3090,3090,3090,3090,0
|
|
20240118,180000,220774060,3090,3090,3090,3090,0
|
|
20240118,175900,220774060,3090,3090,3090,3090,0
|
|
20240118,175800,220774060,3090,3090,3090,3090,0
|
|
20240118,175700,220774060,3090,3090,3090,3090,0
|
|
20240118,175600,220774060,3090,3090,3090,3090,0
|
|
20240118,175500,220774060,3090,3090,3090,3090,0
|
|
20240118,175400,220774060,3090,3090,3090,3090,0
|
|
20240118,175300,220774060,3090,3090,3090,3090,0
|
|
20240118,175200,220774060,3090,3090,3090,3090,0
|
|
20240118,175100,220774060,3090,3090,3090,3090,0
|
|
20240118,175000,220774060,3090,3090,3090,3090,0
|
|
20240118,174900,220774060,3090,3090,3090,3090,0
|
|
20240118,174800,220774060,3090,3090,3090,3090,0
|
|
20240118,174700,220774060,3090,3090,3090,3090,0
|
|
20240118,174600,220774060,3090,3090,3090,3090,0
|
|
20240118,174500,220774060,3090,3090,3090,3090,0
|
|
20240118,174400,220774060,3090,3090,3090,3090,0
|
|
20240118,174300,220774060,3090,3090,3090,3090,0
|
|
20240118,174200,220774060,3090,3090,3090,3090,0
|
|
20240118,174100,220774060,3090,3090,3090,3090,0
|
|
20240118,174000,220774060,3090,3090,3090,3090,0
|
|
20240118,173900,220774060,3090,3090,3090,3090,0
|
|
20240118,173800,220774060,3090,3090,3090,3090,1662
|
|
20240118,173700,220774060,3090,3090,3090,3090,0
|
|
20240118,173600,220774060,3090,3090,3090,3090,0
|
|
20240118,173500,220774060,3090,3090,3090,3090,0
|
|
20240118,173400,220774060,3090,3090,3090,3090,0
|
|
20240118,173300,220774060,3090,3090,3090,3090,0
|
|
20240118,173200,220774060,3090,3090,3090,3090,0
|
|
20240118,173100,220774060,3090,3090,3090,3090,0
|
|
20240118,173000,220774060,3090,3090,3090,3090,0
|
|
20240118,172900,220774060,3090,3090,3090,3090,0
|
|
20240118,172800,220774060,3090,3090,3090,3090,0
|
|
20240118,172700,220774060,3090,3090,3090,3090,0
|
|
20240118,172600,220774060,3090,3090,3090,3090,0
|
|
20240118,172500,220774060,3090,3090,3090,3090,0
|
|
20240118,172400,220774060,3090,3090,3090,3090,0
|
|
20240118,172300,220774060,3090,3090,3090,3090,0
|
|
20240118,172200,220774060,3090,3090,3090,3090,0
|
|
20240118,172100,220774060,3090,3090,3090,3090,0
|
|
20240118,172000,220774060,3090,3090,3090,3090,0
|
|
20240118,171900,220774060,3090,3090,3090,3090,0
|
|
20240118,171800,220774060,3090,3090,3090,3090,0
|
|
20240118,171700,220774060,3090,3090,3090,3090,0
|
|
20240118,171600,220774060,3090,3090,3090,3090,0
|
|
20240118,171500,220774060,3090,3090,3090,3090,0
|
|
20240118,171400,220774060,3090,3090,3090,3090,0
|
|
20240118,171300,220774060,3090,3090,3090,3090,0
|
|
20240118,171200,220774060,3090,3090,3090,3090,0
|
|
20240118,171100,220774060,3090,3090,3090,3090,0
|
|
20240118,171000,220774060,3090,3090,3090,3090,0
|
|
20240118,170900,220774060,3090,3090,3090,3090,0
|
|
20240118,170800,220774060,3090,3090,3090,3090,1662
|
|
20240118,170700,220774060,3090,3090,3090,3090,0
|
|
20240118,170600,220774060,3090,3090,3090,3090,0
|
|
20240118,170500,220774060,3090,3090,3090,3090,0
|
|
20240118,170400,220774060,3090,3090,3090,3090,0
|
|
20240118,170300,220774060,3090,3090,3090,3090,0
|
|
20240118,170200,220774060,3090,3090,3090,3090,0
|
|
20240118,170100,220774060,3090,3090,3090,3090,0
|
|
20240118,170000,220774060,3090,3090,3090,3090,0
|
|
20240118,165900,220774060,3090,3090,3090,3090,0
|
|
20240118,165800,220774060,3090,3090,3090,3090,0
|
|
20240118,165700,220774060,3090,3090,3090,3090,0
|
|
20240118,165600,220774060,3090,3090,3090,3090,0
|
|
20240118,165500,220774060,3090,3090,3090,3090,0
|
|
20240118,165400,220774060,3090,3090,3090,3090,0
|
|
20240118,165300,220774060,3090,3090,3090,3090,0
|
|
20240118,165200,220774060,3090,3090,3090,3090,0
|
|
20240118,165100,220774060,3090,3090,3090,3090,0
|
|
20240118,165000,220774060,3090,3090,3090,3090,0
|
|
20240118,164900,220774060,3090,3090,3090,3090,0
|
|
20240118,164800,220774060,3090,3090,3090,3090,0
|
|
20240118,164700,220774060,3090,3090,3090,3090,0
|
|
20240118,164600,220774060,3090,3090,3090,3090,0
|
|
20240118,164500,220774060,3090,3090,3090,3090,0
|
|
20240118,164400,220774060,3090,3090,3090,3090,0
|
|
20240118,164300,220774060,3090,3090,3090,3090,0
|
|
20240118,164200,220774060,3090,3090,3090,3090,0
|
|
20240118,164100,220774060,3090,3090,3090,3090,0
|
|
20240118,164000,220774060,3090,3090,3090,3090,0
|
|
20240118,163900,220774060,3090,3090,3090,3090,0
|
|
20240118,163800,220774060,3090,3090,3090,3090,1662
|
|
20240118,163700,220774060,3090,3090,3090,3090,0
|
|
20240118,163600,220774060,3090,3090,3090,3090,0
|
|
20240118,163500,220774060,3090,3090,3090,3090,0
|
|
20240118,163400,220774060,3090,3090,3090,3090,0
|
|
20240118,163300,220774060,3090,3090,3090,3090,0
|
|
20240118,163200,220774060,3090,3090,3090,3090,0
|
|
20240118,163100,220774060,3090,3090,3090,3090,0
|
|
20240118,163000,220774060,3090,3090,3090,3090,0
|
|
20240118,162900,220774060,3090,3090,3090,3090,0
|
|
20240118,162800,220774060,3090,3090,3090,3090,0
|
|
20240118,162700,220774060,3090,3090,3090,3090,0
|
|
20240118,162600,220774060,3090,3090,3090,3090,0
|
|
20240118,162500,220774060,3090,3090,3090,3090,0
|
|
20240118,162400,220774060,3090,3090,3090,3090,0
|
|
20240118,162300,220774060,3090,3090,3090,3090,0
|
|
20240118,162200,220774060,3090,3090,3090,3090,0
|
|
20240118,162100,220774060,3090,3090,3090,3090,0
|
|
20240118,162000,220774060,3090,3090,3090,3090,0
|
|
20240118,161900,220774060,3090,3090,3090,3090,0
|
|
20240118,161800,220774060,3090,3090,3090,3090,0
|
|
20240118,161700,220774060,3090,3090,3090,3090,0
|
|
20240118,161600,220774060,3090,3090,3090,3090,0
|
|
20240118,161500,220774060,3090,3090,3090,3090,0
|
|
20240118,161400,220774060,3090,3090,3090,3090,0
|
|
20240118,161300,220774060,3090,3090,3090,3090,0
|
|
20240118,161200,220774060,3090,3090,3090,3090,0
|
|
20240118,161100,220774060,3090,3090,3090,3090,0
|
|
20240118,161000,220774060,3090,3090,3090,3090,0
|
|
20240118,160900,220774060,3090,3090,3090,3090,0
|
|
20240118,160800,220774060,3090,3090,3090,3090,1662
|
|
20240118,160700,220774060,3090,3090,3090,3090,0
|
|
20240118,160600,220774060,3090,3090,3090,3090,0
|
|
20240118,160500,220774060,3090,3090,3090,3090,0
|
|
20240118,160400,220774060,3090,3090,3090,3090,0
|
|
20240118,160300,220774060,3090,3090,3090,3090,0
|
|
20240118,160200,220774060,3090,3090,3090,3090,0
|
|
20240118,160100,220774060,3090,3090,3090,3090,0
|
|
20240118,160000,220774060,3090,3090,3090,3090,0
|
|
20240118,155900,220774060,3090,3090,3090,3090,0
|
|
20240118,155800,220774060,3090,3090,3090,3090,0
|
|
20240118,155700,220774060,3090,3090,3090,3090,0
|
|
20240118,155600,220774060,3090,3090,3090,3090,0
|
|
20240118,155500,220774060,3090,3090,3090,3090,0
|
|
20240118,155400,220774060,3090,3090,3090,3090,0
|
|
20240118,155300,220774060,3090,3090,3090,3090,0
|
|
20240118,155200,220774060,3090,3090,3090,3090,0
|
|
20240118,155100,220774060,3090,3090,3090,3090,0
|
|
20240118,155000,220774060,3090,3090,3090,3090,0
|
|
20240118,154900,220774060,3090,3090,3090,3090,0
|
|
20240118,154800,220774060,3090,3090,3090,3090,0
|
|
20240118,154700,220774060,3090,3090,3090,3090,0
|
|
20240118,154600,220774060,3090,3090,3090,3090,0
|
|
20240118,154500,220774060,3090,3090,3090,3090,0
|
|
20240118,154400,220774060,3090,3090,3090,3090,0
|
|
20240118,154300,220774060,3090,3090,3090,3090,0
|
|
20240118,154200,220774060,3090,3090,3090,3090,0
|
|
20240118,154100,220774060,3090,3090,3090,3090,0
|
|
20240118,154000,220774060,3090,3090,3090,3090,0
|
|
20240118,153900,220774060,3090,3090,3090,3090,0
|
|
20240118,153800,220774060,3090,3090,3090,3090,1662
|
|
20240118,153700,220774060,3090,3090,3090,3090,0
|
|
20240118,153600,220774060,3090,3090,3090,3090,0
|
|
20240118,153500,220774060,3090,3090,3090,3090,0
|
|
20240118,153400,220774060,3090,3090,3090,3090,0
|
|
20240118,153300,220774060,3090,3090,3090,3090,0
|
|
20240118,153200,220774060,3090,3090,3090,3090,0
|
|
20240118,153100,220774060,3090,3090,3090,3090,0
|
|
20240118,153000,220774060,3090,3090,3090,3090,1662
|
|
20240118,152900,215638480,3035,3035,3035,3035,0
|
|
20240118,152800,215638480,3035,3035,3035,3035,0
|
|
20240118,152700,215638480,3035,3035,3035,3035,0
|
|
20240118,152600,215638480,3035,3035,3035,3035,0
|
|
20240118,152500,215638480,3035,3035,3035,3035,0
|
|
20240118,152400,215638480,3035,3035,3035,3035,0
|
|
20240118,152300,215638480,3035,3035,3035,3035,0
|
|
20240118,152200,215638480,3035,3035,3035,3035,0
|
|
20240118,152100,215638480,3035,3035,3035,3035,0
|
|
20240118,152000,215638480,3035,3035,3035,3035,0
|
|
20240118,151900,215638480,3035,3040,3090,3035,7545
|
|
20240118,151800,192615170,3045,3045,3045,3040,12
|
|
20240118,151700,192578635,3045,3045,3045,3045,5
|
|
20240118,151600,192563410,3045,3045,3045,3045,10
|
|
20240118,151500,192532960,3050,3050,3050,3050,0
|
|
20240118,151400,192532960,3050,3040,3050,3040,2351
|
|
20240118,151300,185370750,3040,3040,3040,3040,3
|
|
20240118,151200,185361630,3040,3040,3040,3040,119
|
|
20240118,151100,184999870,3040,3045,3045,3040,325
|
|
20240118,151000,184010265,3040,3040,3040,3040,198
|
|
20240118,150900,183408345,3045,3045,3045,3045,0
|
|
20240118,150800,183408345,3045,3040,3045,3040,22
|
|
20240118,150700,183341430,3035,3045,3045,3035,1157
|
|
20240118,150600,179820825,3045,3045,3045,3045,0
|
|
20240118,150500,179820825,3045,3045,3045,3045,1
|
|
20240118,150400,179817780,3040,3040,3040,3040,350
|
|
20240118,150300,178753780,3040,3045,3045,3040,6439
|
|
20240118,150200,159171215,3045,3045,3045,3045,0
|
|
20240118,150100,159171215,3045,3045,3045,3045,100
|
|
20240118,150000,158866715,3045,3045,3045,3045,0
|
|
20240118,145900,158866715,3045,3045,3045,3040,180
|
|
20240118,145800,158319505,3045,3045,3045,3045,2
|
|
20240118,145700,158313415,3045,3045,3045,3045,2
|
|
20240118,145600,158307325,3045,3045,3045,3045,231
|
|
20240118,145500,157603930,3050,3050,3050,3050,0
|
|
20240118,145400,157603930,3050,3050,3050,3050,0
|
|
20240118,145300,157603930,3050,3050,3050,3050,0
|
|
20240118,145200,157603930,3050,3050,3050,3050,10
|
|
20240118,145100,157573430,3045,3045,3045,3045,500
|
|
20240118,145000,156050930,3050,3050,3050,3050,0
|
|
20240118,144900,156050930,3050,3050,3050,3050,0
|
|
20240118,144800,156050930,3050,3050,3050,3050,8
|
|
20240118,144700,156026530,3050,3050,3050,3050,0
|
|
20240118,144600,156026530,3050,3050,3050,3050,0
|
|
20240118,144500,156026530,3050,3050,3050,3050,0
|
|
20240118,144400,156026530,3050,3050,3050,3050,1
|
|
20240118,144300,156023480,3045,3045,3045,3045,1
|
|
20240118,144200,156020435,3050,3050,3050,3050,0
|
|
20240118,144100,156020435,3050,3050,3050,3050,0
|
|
20240118,144000,156020435,3050,3050,3050,3050,0
|
|
20240118,143900,156020435,3050,3050,3050,3050,6
|
|
20240118,143800,156002135,3045,3050,3050,3045,337
|
|
20240118,143700,154975965,3050,3050,3050,3050,0
|
|
20240118,143600,154975965,3050,3050,3050,3050,0
|
|
20240118,143500,154975965,3050,3050,3050,3050,32
|
|
20240118,143400,154878365,3050,3050,3050,3050,0
|
|
20240118,143300,154878365,3050,3045,3050,3045,16
|
|
20240118,143200,154829635,3050,3050,3050,3050,3
|
|
20240118,143100,154820485,3050,3050,3050,3050,8
|
|
20240118,143000,154796085,3050,3050,3050,3050,59
|
|
20240118,142900,154616135,3050,3050,3050,3050,3
|
|
20240118,142800,154606985,3050,3050,3050,3050,0
|
|
20240118,142700,154606985,3050,3050,3050,3050,2
|
|
20240118,142600,154600885,3045,3045,3045,3045,177
|
|
20240118,142500,154061920,3050,3050,3050,3050,2
|
|
20240118,142400,154055820,3050,3050,3050,3050,0
|
|
20240118,142300,154055820,3050,3050,3050,3050,0
|
|
20240118,142200,154055820,3050,3050,3050,3050,0
|
|
20240118,142100,154055820,3050,3050,3050,3050,0
|
|
20240118,142000,154055820,3050,3050,3050,3050,1
|
|
20240118,141900,154052770,3045,3045,3045,3045,15
|
|
20240118,141800,154007095,3045,3045,3045,3040,6782
|
|
20240118,141700,133360580,3050,3050,3050,3050,106
|
|
20240118,141600,133037280,3050,3050,3050,3050,12
|
|
20240118,141500,133000680,3050,3050,3050,3050,100
|
|
20240118,141400,132695680,3050,3050,3050,3050,121
|
|
20240118,141300,132326630,3050,3050,3050,3050,0
|
|
20240118,141200,132326630,3050,3050,3050,3050,107
|
|
20240118,141100,132000280,3050,3050,3050,3050,0
|
|
20240118,141000,132000280,3050,3050,3050,3050,23
|
|
20240118,140900,131930130,3050,3050,3050,3050,1
|
|
20240118,140800,131927080,3050,3050,3050,3050,1
|
|
20240118,140700,131924030,3050,3050,3050,3050,1
|
|
20240118,140600,131920980,3050,3050,3050,3050,2
|
|
20240118,140500,131914880,3050,3050,3050,3050,2
|
|
20240118,140400,131908780,3050,3050,3050,3050,293
|
|
20240118,140300,131015130,3050,3045,3050,3045,2
|
|
20240118,140200,131009035,3050,3050,3050,3050,0
|
|
20240118,140100,131009035,3050,3050,3050,3050,1
|
|
20240118,140000,131005985,3050,3050,3050,3050,2684
|
|
20240118,135900,122819785,3050,3050,3050,3050,100
|
|
20240118,135800,122514785,3050,3050,3050,3050,1
|
|
20240118,135700,122511735,3050,3050,3050,3050,0
|
|
20240118,135600,122511735,3050,3050,3050,3050,0
|
|
20240118,135500,122511735,3050,3050,3050,3050,0
|
|
20240118,135400,122511735,3050,3050,3050,3050,0
|
|
20240118,135300,122511735,3050,3050,3050,3050,0
|
|
20240118,135200,122511735,3050,3050,3050,3050,3
|
|
20240118,135100,122502585,3050,3050,3050,3050,2
|
|
20240118,135000,122496485,3050,3050,3050,3050,0
|
|
20240118,134900,122496485,3050,3050,3050,3050,0
|
|
20240118,134800,122496485,3050,3050,3050,3050,0
|
|
20240118,134700,122496485,3050,3050,3050,3050,0
|
|
20240118,134600,122496485,3050,3050,3050,3050,0
|
|
20240118,134500,122496485,3050,3050,3050,3050,0
|
|
20240118,134400,122496485,3050,3050,3050,3050,6
|
|
20240118,134300,122478185,3050,3050,3050,3050,103
|
|
20240118,134200,122164035,3050,3050,3050,3050,31
|
|
20240118,134100,122069485,3050,3050,3050,3050,0
|
|
20240118,134000,122069485,3050,3050,3050,3050,150
|
|
20240118,133900,121611985,3050,3050,3050,3050,51
|
|
20240118,133800,121456435,3050,3050,3050,3050,8
|
|
20240118,133700,121432035,3050,3050,3050,3050,2
|
|
20240118,133600,121425935,3050,3050,3050,3050,5
|
|
20240118,133500,121410685,3050,3050,3050,3050,5
|
|
20240118,133400,121395435,3050,3050,3050,3050,6
|
|
20240118,133300,121377135,3050,3050,3050,3050,3
|
|
20240118,133200,121367985,3050,3045,3050,3045,3
|
|
20240118,133100,121358840,3050,3050,3050,3050,7
|
|
20240118,133000,121337490,3050,3050,3050,3050,3
|
|
20240118,132900,121328340,3050,3050,3050,3050,1002
|
|
20240118,132800,118272240,3050,3050,3050,3050,1
|
|
20240118,132700,118269190,3050,3050,3050,3045,1008
|
|
20240118,132600,115199810,3050,3050,3050,3050,5
|
|
20240118,132500,115184560,3050,3045,3050,3045,52
|
|
20240118,132400,115026210,3050,3050,3050,3050,114
|
|
20240118,132300,114678510,3050,3050,3050,3050,14
|
|
20240118,132200,114635810,3050,3050,3050,3050,619
|
|
20240118,132100,112747860,3050,3050,3050,3050,27
|
|
20240118,132000,112665510,3050,3050,3050,3050,2045
|
|
20240118,131900,106428260,3050,3050,3050,3050,4
|
|
20240118,131800,106416060,3050,3050,3050,3050,7
|
|
20240118,131700,106394710,3050,3050,3050,3050,105
|
|
20240118,131600,106074460,3050,3050,3050,3050,212
|
|
20240118,131500,105427860,3050,3050,3050,3050,8
|
|
20240118,131400,105403460,3050,3050,3050,3050,31
|
|
20240118,131300,105308910,3050,3050,3050,3050,3
|
|
20240118,131200,105299760,3050,3050,3050,3050,0
|
|
20240118,131100,105299760,3050,3045,3050,3045,3
|
|
20240118,131000,105290615,3050,3050,3050,3050,7
|
|
20240118,130900,105269265,3050,3050,3050,3050,4
|
|
20240118,130800,105257065,3050,3050,3050,3050,132
|
|
20240118,130700,104854465,3050,3050,3050,3050,0
|
|
20240118,130600,104854465,3050,3045,3050,3045,18
|
|
20240118,130500,104799570,3050,3050,3050,3050,56
|
|
20240118,130400,104628770,3050,3050,3050,3050,0
|
|
20240118,130300,104628770,3050,3050,3050,3050,2
|
|
20240118,130200,104622670,3050,3050,3050,3050,3
|
|
20240118,130100,104613520,3050,3050,3050,3050,33
|
|
20240118,130000,104512870,3050,3050,3050,3050,0
|
|
20240118,125900,104512870,3050,3050,3050,3050,5
|
|
20240118,125800,104497620,3050,3050,3050,3045,103
|
|
20240118,125700,104183970,3050,3050,3050,3050,7
|
|
20240118,125600,104162620,3050,3050,3050,3050,1
|
|
20240118,125500,104159570,3050,3050,3050,3050,2
|
|
20240118,125400,104153470,3050,3050,3050,3050,1
|
|
20240118,125300,104150420,3050,3050,3050,3050,2
|
|
20240118,125200,104144320,3050,3050,3050,3050,2
|
|
20240118,125100,104138220,3050,3050,3050,3050,5
|
|
20240118,125000,104122970,3050,3050,3050,3050,37
|
|
20240118,124900,104010120,3050,3050,3050,3050,0
|
|
20240118,124800,104010120,3050,3050,3050,3050,25
|
|
20240118,124700,103933870,3050,3050,3050,3050,10
|
|
20240118,124600,103903370,3050,3050,3050,3045,208
|
|
20240118,124500,103269970,3050,3050,3050,3045,206
|
|
20240118,124400,102642670,3050,3045,3050,3045,326
|
|
20240118,124300,101648980,3050,3050,3050,3050,15
|
|
20240118,124200,101603230,3050,3050,3050,3050,329
|
|
20240118,124100,100599780,3050,3050,3050,3050,0
|
|
20240118,124000,100599780,3050,3050,3050,3050,7
|
|
20240118,123900,100578430,3050,3050,3050,3050,6
|
|
20240118,123800,100560130,3050,3050,3050,3050,0
|
|
20240118,123700,100560130,3050,3050,3050,3050,0
|
|
20240118,123600,100560130,3050,3050,3050,3050,2
|
|
20240118,123500,100554030,3050,3050,3050,3050,2
|
|
20240118,123400,100547930,3050,3050,3050,3050,1
|
|
20240118,123300,100544880,3050,3050,3050,3050,2
|
|
20240118,123200,100538780,3050,3050,3050,3050,0
|
|
20240118,123100,100538780,3050,3050,3050,3050,5
|
|
20240118,123000,100523530,3050,3050,3050,3050,6
|
|
20240118,122900,100505230,3050,3050,3050,3050,5
|
|
20240118,122800,100489980,3050,3050,3050,3050,4
|
|
20240118,122700,100477780,3050,3050,3050,3050,71
|
|
20240118,122600,100261230,3050,3050,3050,3050,1
|
|
20240118,122500,100258180,3050,3050,3050,3050,2
|
|
20240118,122400,100252080,3050,3050,3050,3050,0
|
|
20240118,122300,100252080,3050,3050,3050,3050,2
|
|
20240118,122200,100245980,3050,3050,3050,3050,11
|
|
20240118,122100,100212430,3050,3050,3050,3050,15
|
|
20240118,122000,100166680,3050,3050,3050,3050,0
|
|
20240118,121900,100166680,3050,3050,3050,3050,0
|
|
20240118,121800,100166680,3050,3050,3050,3050,0
|
|
20240118,121700,100166680,3050,3050,3050,3050,3
|
|
20240118,121600,100157530,3050,3050,3050,3050,0
|
|
20240118,121500,100157530,3050,3050,3050,3050,0
|
|
20240118,121400,100157530,3050,3050,3050,3050,2310
|
|
20240118,121300,93112030,3050,3050,3050,3050,250
|
|
20240118,121200,92349530,3050,3050,3050,3050,0
|
|
20240118,121100,92349530,3050,3050,3050,3050,10
|
|
20240118,121000,92319030,3050,3050,3050,3050,0
|
|
20240118,120900,92319030,3050,3050,3050,3050,2
|
|
20240118,120800,92312930,3050,3050,3050,3050,100
|
|
20240118,120700,92007930,3050,3050,3050,3050,4
|
|
20240118,120600,91995730,3050,3050,3050,3050,81
|
|
20240118,120500,91748680,3050,3050,3050,3050,140
|
|
20240118,120400,91321680,3050,3050,3050,3050,560
|
|
20240118,120300,89613680,3050,3050,3050,3050,2220
|
|
20240118,120200,82842680,3050,3050,3050,3050,1000
|
|
20240118,120100,79792680,3050,3050,3050,3050,0
|
|
20240118,120000,79792680,3050,3050,3050,3045,10
|
|
20240118,115900,79762185,3045,3050,3050,3045,98
|
|
20240118,115800,79463525,3045,3045,3045,3045,48
|
|
20240118,115700,79317365,3050,3050,3050,3050,3
|
|
20240118,115600,79308215,3050,3065,3065,3050,7774
|
|
20240118,115500,55566125,3065,3065,3065,3065,0
|
|
20240118,115400,55566125,3065,3065,3065,3065,48
|
|
20240118,115300,55419005,3065,3065,3065,3065,0
|
|
20240118,115200,55419005,3065,3065,3065,3065,62
|
|
20240118,115100,55228975,3065,3065,3065,3065,0
|
|
20240118,115000,55228975,3065,3065,3065,3065,73
|
|
20240118,114900,55005230,3065,3065,3065,3065,0
|
|
20240118,114800,55005230,3065,3065,3065,3065,48
|
|
20240118,114700,54858110,3065,3070,3070,3065,65
|
|
20240118,114600,54658795,3070,3070,3070,3070,19
|
|
20240118,114500,54600465,3065,3065,3065,3065,48
|
|
20240118,114400,54453345,3070,3065,3070,3065,2
|
|
20240118,114300,54447210,3065,3065,3065,3065,47
|
|
20240118,114200,54303155,3065,3065,3065,3065,0
|
|
20240118,114100,54303155,3065,3070,3070,3065,52
|
|
20240118,114000,54143755,3070,3070,3070,3070,1
|
|
20240118,113900,54140685,3065,3065,3065,3065,48
|
|
20240118,113800,53993565,3065,3065,3065,3065,48
|
|
20240118,113700,53846445,3070,3070,3070,3070,1
|
|
20240118,113600,53843375,3065,3065,3065,3065,48
|
|
20240118,113500,53696255,3070,3065,3070,3065,2
|
|
20240118,113400,53690120,3065,3065,3065,3065,77
|
|
20240118,113300,53454115,3070,3070,3070,3070,0
|
|
20240118,113200,53454115,3070,3065,3070,3065,98
|
|
20240118,113100,53153495,3070,3070,3070,3070,3992
|
|
20240118,113000,40898055,3075,3075,3075,3075,47
|
|
20240118,112900,40753530,3075,3070,3075,3070,51
|
|
20240118,112800,40596945,3070,3070,3070,3070,0
|
|
20240118,112700,40596945,3070,3070,3070,3070,47
|
|
20240118,112600,40452655,3075,3075,3075,3075,30
|
|
20240118,112500,40360405,3070,3070,3070,3070,48
|
|
20240118,112400,40213045,3070,3070,3070,3070,41
|
|
20240118,112300,40087175,3070,3070,3070,3070,48
|
|
20240118,112200,39939815,3075,3075,3075,3075,2
|
|
20240118,112100,39933665,3070,3070,3070,3070,47
|
|
20240118,112000,39789375,3075,3075,3075,3075,0
|
|
20240118,111900,39789375,3075,3075,3075,3075,20
|
|
20240118,111800,39727875,3075,3075,3075,3075,40
|
|
20240118,111700,39604875,3085,3080,3085,3080,10
|
|
20240118,111600,39574065,3080,3080,3080,3080,40
|
|
20240118,111500,39450865,3080,3080,3080,3080,0
|
|
20240118,111400,39450865,3080,3080,3080,3080,48
|
|
20240118,111300,39303025,3080,3080,3080,3080,0
|
|
20240118,111200,39303025,3080,3080,3080,3080,47
|
|
20240118,111100,39158265,3080,3080,3080,3080,0
|
|
20240118,111000,39158265,3080,3080,3080,3080,48
|
|
20240118,110900,39010425,3080,3080,3080,3080,47
|
|
20240118,110800,38865665,3080,3080,3080,3080,0
|
|
20240118,110700,38865665,3080,3080,3080,3080,48
|
|
20240118,110600,38717825,3080,3080,3080,3080,0
|
|
20240118,110500,38717825,3080,3080,3080,3080,48
|
|
20240118,110400,38569985,3080,3080,3080,3080,0
|
|
20240118,110300,38569985,3080,3080,3080,3080,48
|
|
20240118,110200,38422145,3085,3085,3085,3085,1
|
|
20240118,110100,38419060,3080,3080,3080,3080,48
|
|
20240118,110000,38271220,3080,3080,3080,3080,0
|
|
20240118,105900,38271220,3080,3080,3080,3080,47
|
|
20240118,105800,38126460,3085,3085,3085,3085,4
|
|
20240118,105700,38114120,3095,3095,3095,3095,0
|
|
20240118,105600,38114120,3095,3085,3095,3080,81
|
|
20240118,105500,37864450,3085,3085,3085,3085,0
|
|
20240118,105400,37864450,3085,3085,3085,3080,29
|
|
20240118,105300,37775040,3080,3080,3080,3080,0
|
|
20240118,105200,37775040,3080,3080,3080,3080,47
|
|
20240118,105100,37630280,3095,3085,3095,3085,550
|
|
20240118,105000,35933120,3080,3080,3080,3080,48
|
|
20240118,104900,35785280,3080,3080,3080,3080,48
|
|
20240118,104800,35637440,3080,3080,3080,3080,0
|
|
20240118,104700,35637440,3080,3080,3080,3080,47
|
|
20240118,104600,35492680,3085,3085,3085,3085,1
|
|
20240118,104500,35489595,3080,3080,3080,3080,48
|
|
20240118,104400,35341755,3080,3080,3080,3080,0
|
|
20240118,104300,35341755,3080,3080,3080,3080,47
|
|
20240118,104200,35196995,3080,3080,3080,3080,0
|
|
20240118,104100,35196995,3080,3080,3080,3080,48
|
|
20240118,104000,35049155,3080,3080,3080,3080,0
|
|
20240118,103900,35049155,3080,3080,3080,3080,48
|
|
20240118,103800,34901315,3080,3080,3080,3080,87
|
|
20240118,103700,34633355,3080,3080,3080,3080,0
|
|
20240118,103600,34633355,3080,3080,3080,3080,48
|
|
20240118,103500,34485515,3080,3080,3080,3080,0
|
|
20240118,103400,34485515,3080,3080,3080,3080,47
|
|
20240118,103300,34340755,3080,3080,3080,3080,0
|
|
20240118,103200,34340755,3080,3070,3080,3070,50
|
|
20240118,103100,34187235,3080,3080,3080,3080,4
|
|
20240118,103000,34174915,3070,3075,3075,3070,99
|
|
20240118,102900,33870725,3075,3075,3075,3075,1
|
|
20240118,102800,33867650,3070,3070,3070,3070,0
|
|
20240118,102700,33867650,3070,3070,3070,3070,48
|
|
20240118,102600,33720290,3070,3070,3070,3070,0
|
|
20240118,102500,33720290,3070,3070,3070,3070,47
|
|
20240118,102400,33576000,3070,3070,3070,3070,0
|
|
20240118,102300,33576000,3070,3070,3070,3070,48
|
|
20240118,102200,33428640,3070,3070,3070,3070,0
|
|
20240118,102100,33428640,3070,3070,3070,3070,47
|
|
20240118,102000,33284350,3070,3070,3070,3070,130
|
|
20240118,101900,32885250,3070,3070,3070,3070,48
|
|
20240118,101800,32737890,3070,3080,3080,3070,48
|
|
20240118,101700,32590520,3070,3070,3070,3070,0
|
|
20240118,101600,32590520,3070,3070,3070,3070,48
|
|
20240118,101500,32443160,3070,3070,3070,3070,0
|
|
20240118,101400,32443160,3070,3070,3070,3070,48
|
|
20240118,101300,32295800,3065,3065,3065,3065,0
|
|
20240118,101200,32295800,3065,3070,3070,3065,53
|
|
20240118,101100,32133325,3070,3070,3070,3070,20
|
|
20240118,101000,32071925,3065,3065,3065,3065,48
|
|
20240118,100900,31924805,3065,3065,3065,3065,47
|
|
20240118,100800,31780750,3065,3065,3065,3065,0
|
|
20240118,100700,31780750,3065,3065,3065,3065,48
|
|
20240118,100600,31633630,3065,3065,3065,3065,0
|
|
20240118,100500,31633630,3065,3065,3065,3065,48
|
|
20240118,100400,31486510,3070,3070,3070,3070,0
|
|
20240118,100300,31486510,3070,3075,3075,3070,71
|
|
20240118,100200,31268290,3075,3075,3075,3075,3
|
|
20240118,100100,31259065,3070,3070,3070,3070,48
|
|
20240118,100000,31111705,3075,3075,3075,3075,0
|
|
20240118,095900,31111705,3075,3075,3075,3075,5
|
|
20240118,095800,31096330,3075,3075,3075,3075,563
|
|
20240118,095700,29365105,3070,3070,3070,3070,66
|
|
20240118,095600,29162485,3065,3065,3065,3065,47
|
|
20240118,095500,29018430,3060,3060,3060,3060,0
|
|
20240118,095400,29018430,3060,3060,3065,3060,796
|
|
20240118,095300,26578950,3060,3060,3060,3060,2201
|
|
20240118,095200,19843890,3055,3055,3055,3055,52
|
|
20240118,095100,19685030,3055,3055,3055,3055,330
|
|
20240118,095000,18676880,3055,3055,3055,3055,47
|
|
20240118,094900,18533295,3055,3055,3055,3055,48
|
|
20240118,094800,18386655,3060,3060,3060,3060,42
|
|
20240118,094700,18258135,3055,3055,3055,3055,83
|
|
20240118,094600,18004570,3060,3060,3060,3060,56
|
|
20240118,094500,17833210,3060,3055,3060,3055,159
|
|
20240118,094400,17347450,3055,3060,3060,3055,17
|
|
20240118,094300,17295480,3055,3060,3060,3055,59
|
|
20240118,094200,17115185,3060,3065,3065,3055,3649
|
|
20240118,094100,5951770,3065,3065,3065,3065,35
|
|
20240118,094000,5844495,3065,3065,3065,3065,50
|
|
20240118,093900,5691245,3070,3070,3070,3070,220
|
|
20240118,093800,5015845,3065,3065,3065,3065,2
|
|
20240118,093700,5009715,3065,3065,3065,3065,0
|
|
20240118,093600,5009715,3065,3070,3070,3065,14
|
|
20240118,093500,4966755,3065,3065,3065,3065,0
|
|
20240118,093400,4966755,3065,3070,3070,3065,4
|
|
20240118,093300,4954490,3070,3070,3070,3070,5
|
|
20240118,093200,4939140,3070,3065,3070,3065,6
|
|
20240118,093100,4920740,3070,3070,3070,3070,11
|
|
20240118,093000,4886970,3065,3065,3065,3065,3
|
|
20240118,092900,4877775,3065,3065,3065,3065,9
|
|
20240118,092800,4850190,3065,3065,3065,3065,0
|
|
20240118,092700,4850190,3065,3070,3070,3065,78
|
|
20240118,092600,4610870,3070,3070,3070,3070,45
|
|
20240118,092500,4472720,3065,3065,3065,3065,1
|
|
20240118,092400,4469655,3065,3065,3065,3065,0
|
|
20240118,092300,4469655,3065,3065,3065,3065,1
|
|
20240118,092200,4466590,3060,3060,3060,3060,0
|
|
20240118,092100,4466590,3060,3060,3060,3060,3
|
|
20240118,092000,4457410,3065,3065,3065,3065,13
|
|
20240118,091900,4417565,3070,3070,3070,3070,0
|
|
20240118,091800,4417565,3070,3065,3070,3065,42
|
|
20240118,091700,4288805,3065,3065,3065,3065,0
|
|
20240118,091600,4288805,3065,3065,3065,3065,42
|
|
20240118,091500,4160075,3070,3070,3070,3070,0
|
|
20240118,091400,4160075,3070,3065,3070,3065,56
|
|
20240118,091300,3988405,3065,3065,3065,3065,27
|
|
20240118,091200,3905650,3065,3070,3070,3065,13
|
|
20240118,091100,3865780,3065,3065,3065,3065,42
|
|
20240118,091000,3737050,3070,3070,3070,3070,13
|
|
20240118,090900,3697140,3070,3070,3070,3070,34
|
|
20240118,090800,3592760,3075,3075,3075,3075,12
|
|
20240118,090700,3555860,3075,3075,3075,3075,26
|
|
20240118,090600,3475910,3080,3080,3080,3080,1
|
|
20240118,090500,3472830,3080,3080,3080,3080,4
|
|
20240118,090400,3460510,3100,3100,3100,3100,0
|
|
20240118,090300,3460510,3100,3100,3100,3080,80
|
|
20240118,090200,3213350,3080,3080,3080,3080,33
|
|
20240118,090100,3111710,3080,3080,3080,3080,15
|
|
20240118,090000,3065510,3085,3110,3110,3085,990
|