683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202000,590771325,3075,3075,3075,3075,2694
|
|
20240108,201900,590771325,3075,3075,3075,3075,0
|
|
20240108,201800,590771325,3075,3075,3075,3075,0
|
|
20240108,201700,590771325,3075,3075,3075,3075,0
|
|
20240108,201600,590771325,3075,3075,3075,3075,0
|
|
20240108,201500,590771325,3075,3075,3075,3075,0
|
|
20240108,201400,590771325,3075,3075,3075,3075,0
|
|
20240108,201300,590771325,3075,3075,3075,3075,0
|
|
20240108,201200,590771325,3075,3075,3075,3075,0
|
|
20240108,201100,590771325,3075,3075,3075,3075,0
|
|
20240108,201000,590771325,3075,3075,3075,3075,0
|
|
20240108,200900,590771325,3075,3075,3075,3075,0
|
|
20240108,200800,590771325,3075,3075,3075,3075,0
|
|
20240108,200700,590771325,3075,3075,3075,3075,0
|
|
20240108,200600,590771325,3075,3075,3075,3075,0
|
|
20240108,200500,590771325,3075,3075,3075,3075,0
|
|
20240108,200400,590771325,3075,3075,3075,3075,0
|
|
20240108,200300,590771325,3075,3075,3075,3075,0
|
|
20240108,200200,590771325,3075,3075,3075,3075,0
|
|
20240108,200100,590771325,3075,3075,3075,3075,0
|
|
20240108,200000,590771325,3075,3075,3075,3075,0
|
|
20240108,195900,590771325,3075,3075,3075,3075,0
|
|
20240108,195800,590771325,3075,3075,3075,3075,0
|
|
20240108,195700,590771325,3075,3075,3075,3075,0
|
|
20240108,195600,590771325,3075,3075,3075,3075,0
|
|
20240108,195500,590771325,3075,3075,3075,3075,0
|
|
20240108,195400,590771325,3075,3075,3075,3075,0
|
|
20240108,195300,590771325,3075,3075,3075,3075,0
|
|
20240108,195200,590771325,3075,3075,3075,3075,0
|
|
20240108,195100,590771325,3075,3075,3075,3075,0
|
|
20240108,195000,590771325,3075,3075,3075,3075,2694
|
|
20240108,194900,590771325,3075,3075,3075,3075,0
|
|
20240108,194800,590771325,3075,3075,3075,3075,0
|
|
20240108,194700,590771325,3075,3075,3075,3075,0
|
|
20240108,194600,590771325,3075,3075,3075,3075,0
|
|
20240108,194500,590771325,3075,3075,3075,3075,0
|
|
20240108,194400,590771325,3075,3075,3075,3075,0
|
|
20240108,194300,590771325,3075,3075,3075,3075,0
|
|
20240108,194200,590771325,3075,3075,3075,3075,0
|
|
20240108,194100,590771325,3075,3075,3075,3075,0
|
|
20240108,194000,590771325,3075,3075,3075,3075,0
|
|
20240108,193900,590771325,3075,3075,3075,3075,0
|
|
20240108,193800,590771325,3075,3075,3075,3075,0
|
|
20240108,193700,590771325,3075,3075,3075,3075,0
|
|
20240108,193600,590771325,3075,3075,3075,3075,0
|
|
20240108,193500,590771325,3075,3075,3075,3075,0
|
|
20240108,193400,590771325,3075,3075,3075,3075,0
|
|
20240108,193300,590771325,3075,3075,3075,3075,0
|
|
20240108,193200,590771325,3075,3075,3075,3075,0
|
|
20240108,193100,590771325,3075,3075,3075,3075,0
|
|
20240108,193000,590771325,3075,3075,3075,3075,0
|
|
20240108,192900,590771325,3075,3075,3075,3075,0
|
|
20240108,192800,590771325,3075,3075,3075,3075,0
|
|
20240108,192700,590771325,3075,3075,3075,3075,0
|
|
20240108,192600,590771325,3075,3075,3075,3075,0
|
|
20240108,192500,590771325,3075,3075,3075,3075,0
|
|
20240108,192400,590771325,3075,3075,3075,3075,0
|
|
20240108,192300,590771325,3075,3075,3075,3075,0
|
|
20240108,192200,590771325,3075,3075,3075,3075,0
|
|
20240108,192100,590771325,3075,3075,3075,3075,0
|
|
20240108,192000,590771325,3075,3075,3075,3075,2694
|
|
20240108,191900,590771325,3075,3075,3075,3075,0
|
|
20240108,191800,590771325,3075,3075,3075,3075,0
|
|
20240108,191700,590771325,3075,3075,3075,3075,0
|
|
20240108,191600,590771325,3075,3075,3075,3075,0
|
|
20240108,191500,590771325,3075,3075,3075,3075,0
|
|
20240108,191400,590771325,3075,3075,3075,3075,0
|
|
20240108,191300,590771325,3075,3075,3075,3075,0
|
|
20240108,191200,590771325,3075,3075,3075,3075,0
|
|
20240108,191100,590771325,3075,3075,3075,3075,0
|
|
20240108,191000,590771325,3075,3075,3075,3075,0
|
|
20240108,190900,590771325,3075,3075,3075,3075,0
|
|
20240108,190800,590771325,3075,3075,3075,3075,0
|
|
20240108,190700,590771325,3075,3075,3075,3075,0
|
|
20240108,190600,590771325,3075,3075,3075,3075,0
|
|
20240108,190500,590771325,3075,3075,3075,3075,0
|
|
20240108,190400,590771325,3075,3075,3075,3075,0
|
|
20240108,190300,590771325,3075,3075,3075,3075,0
|
|
20240108,190200,590771325,3075,3075,3075,3075,0
|
|
20240108,190100,590771325,3075,3075,3075,3075,0
|
|
20240108,190000,590771325,3075,3075,3075,3075,0
|
|
20240108,185900,590771325,3075,3075,3075,3075,0
|
|
20240108,185800,590771325,3075,3075,3075,3075,0
|
|
20240108,185700,590771325,3075,3075,3075,3075,0
|
|
20240108,185600,590771325,3075,3075,3075,3075,0
|
|
20240108,185500,590771325,3075,3075,3075,3075,0
|
|
20240108,185400,590771325,3075,3075,3075,3075,0
|
|
20240108,185300,590771325,3075,3075,3075,3075,0
|
|
20240108,185200,590771325,3075,3075,3075,3075,0
|
|
20240108,185100,590771325,3075,3075,3075,3075,0
|
|
20240108,185000,590771325,3075,3075,3075,3075,2694
|
|
20240108,184900,590771325,3075,3075,3075,3075,0
|
|
20240108,184800,590771325,3075,3075,3075,3075,0
|
|
20240108,184700,590771325,3075,3075,3075,3075,0
|
|
20240108,184600,590771325,3075,3075,3075,3075,0
|
|
20240108,184500,590771325,3075,3075,3075,3075,0
|
|
20240108,184400,590771325,3075,3075,3075,3075,0
|
|
20240108,184300,590771325,3075,3075,3075,3075,0
|
|
20240108,184200,590771325,3075,3075,3075,3075,0
|
|
20240108,184100,590771325,3075,3075,3075,3075,0
|
|
20240108,184000,590771325,3075,3075,3075,3075,0
|
|
20240108,183900,590771325,3075,3075,3075,3075,0
|
|
20240108,183800,590771325,3075,3075,3075,3075,0
|
|
20240108,183700,590771325,3075,3075,3075,3075,0
|
|
20240108,183600,590771325,3075,3075,3075,3075,0
|
|
20240108,183500,590771325,3075,3075,3075,3075,0
|
|
20240108,183400,590771325,3075,3075,3075,3075,0
|
|
20240108,183300,590771325,3075,3075,3075,3075,0
|
|
20240108,183200,590771325,3075,3075,3075,3075,0
|
|
20240108,183100,590771325,3075,3075,3075,3075,0
|
|
20240108,183000,590771325,3075,3075,3075,3075,0
|
|
20240108,182900,590771325,3075,3075,3075,3075,0
|
|
20240108,182800,590771325,3075,3075,3075,3075,0
|
|
20240108,182700,590771325,3075,3075,3075,3075,0
|
|
20240108,182600,590771325,3075,3075,3075,3075,0
|
|
20240108,182500,590771325,3075,3075,3075,3075,0
|
|
20240108,182400,590771325,3075,3075,3075,3075,0
|
|
20240108,182300,590771325,3075,3075,3075,3075,0
|
|
20240108,182200,590771325,3075,3075,3075,3075,0
|
|
20240108,182100,590771325,3075,3075,3075,3075,0
|
|
20240108,182000,590771325,3075,3075,3075,3075,2694
|
|
20240108,181900,590771325,3075,3075,3075,3075,0
|
|
20240108,181800,590771325,3075,3075,3075,3075,0
|
|
20240108,181700,590771325,3075,3075,3075,3075,0
|
|
20240108,181600,590771325,3075,3075,3075,3075,0
|
|
20240108,181500,590771325,3075,3075,3075,3075,0
|
|
20240108,181400,590771325,3075,3075,3075,3075,0
|
|
20240108,181300,590771325,3075,3075,3075,3075,0
|
|
20240108,181200,590771325,3075,3075,3075,3075,0
|
|
20240108,181100,590771325,3075,3075,3075,3075,0
|
|
20240108,181000,590771325,3075,3075,3075,3075,0
|
|
20240108,180900,590771325,3075,3075,3075,3075,0
|
|
20240108,180800,590771325,3075,3075,3075,3075,0
|
|
20240108,180700,590771325,3075,3075,3075,3075,0
|
|
20240108,180600,590771325,3075,3075,3075,3075,0
|
|
20240108,180500,590771325,3075,3075,3075,3075,0
|
|
20240108,180400,590771325,3075,3075,3075,3075,0
|
|
20240108,180300,590771325,3075,3075,3075,3075,0
|
|
20240108,180200,590771325,3075,3075,3075,3075,0
|
|
20240108,180100,590771325,3075,3075,3075,3075,0
|
|
20240108,180000,590771325,3075,3075,3075,3075,0
|
|
20240108,175900,590771325,3075,3075,3075,3075,0
|
|
20240108,175800,590771325,3075,3075,3075,3075,0
|
|
20240108,175700,590771325,3075,3075,3075,3075,0
|
|
20240108,175600,590771325,3075,3075,3075,3075,0
|
|
20240108,175500,590771325,3075,3075,3075,3075,0
|
|
20240108,175400,590771325,3075,3075,3075,3075,0
|
|
20240108,175300,590771325,3075,3075,3075,3075,0
|
|
20240108,175200,590771325,3075,3075,3075,3075,0
|
|
20240108,175100,590771325,3075,3075,3075,3075,0
|
|
20240108,175000,590771325,3075,3075,3075,3075,2694
|
|
20240108,174900,590771325,3075,3075,3075,3075,0
|
|
20240108,174800,590771325,3075,3075,3075,3075,0
|
|
20240108,174700,590771325,3075,3075,3075,3075,0
|
|
20240108,174600,590771325,3075,3075,3075,3075,0
|
|
20240108,174500,590771325,3075,3075,3075,3075,0
|
|
20240108,174400,590771325,3075,3075,3075,3075,0
|
|
20240108,174300,590771325,3075,3075,3075,3075,0
|
|
20240108,174200,590771325,3075,3075,3075,3075,0
|
|
20240108,174100,590771325,3075,3075,3075,3075,0
|
|
20240108,174000,590771325,3075,3075,3075,3075,0
|
|
20240108,173900,590771325,3075,3075,3075,3075,0
|
|
20240108,173800,590771325,3075,3075,3075,3075,0
|
|
20240108,173700,590771325,3075,3075,3075,3075,0
|
|
20240108,173600,590771325,3075,3075,3075,3075,0
|
|
20240108,173500,590771325,3075,3075,3075,3075,0
|
|
20240108,173400,590771325,3075,3075,3075,3075,0
|
|
20240108,173300,590771325,3075,3075,3075,3075,0
|
|
20240108,173200,590771325,3075,3075,3075,3075,0
|
|
20240108,173100,590771325,3075,3075,3075,3075,0
|
|
20240108,173000,590771325,3075,3075,3075,3075,0
|
|
20240108,172900,590771325,3075,3075,3075,3075,0
|
|
20240108,172800,590771325,3075,3075,3075,3075,0
|
|
20240108,172700,590771325,3075,3075,3075,3075,0
|
|
20240108,172600,590771325,3075,3075,3075,3075,0
|
|
20240108,172500,590771325,3075,3075,3075,3075,0
|
|
20240108,172400,590771325,3075,3075,3075,3075,0
|
|
20240108,172300,590771325,3075,3075,3075,3075,0
|
|
20240108,172200,590771325,3075,3075,3075,3075,0
|
|
20240108,172100,590771325,3075,3075,3075,3075,0
|
|
20240108,172000,590771325,3075,3075,3075,3075,2694
|
|
20240108,171900,590771325,3075,3075,3075,3075,0
|
|
20240108,171800,590771325,3075,3075,3075,3075,0
|
|
20240108,171700,590771325,3075,3075,3075,3075,0
|
|
20240108,171600,590771325,3075,3075,3075,3075,0
|
|
20240108,171500,590771325,3075,3075,3075,3075,0
|
|
20240108,171400,590771325,3075,3075,3075,3075,0
|
|
20240108,171300,590771325,3075,3075,3075,3075,0
|
|
20240108,171200,590771325,3075,3075,3075,3075,0
|
|
20240108,171100,590771325,3075,3075,3075,3075,0
|
|
20240108,171000,590771325,3075,3075,3075,3075,0
|
|
20240108,170900,590771325,3075,3075,3075,3075,0
|
|
20240108,170800,590771325,3075,3075,3075,3075,0
|
|
20240108,170700,590771325,3075,3075,3075,3075,0
|
|
20240108,170600,590771325,3075,3075,3075,3075,0
|
|
20240108,170500,590771325,3075,3075,3075,3075,0
|
|
20240108,170400,590771325,3075,3075,3075,3075,0
|
|
20240108,170300,590771325,3075,3075,3075,3075,0
|
|
20240108,170200,590771325,3075,3075,3075,3075,0
|
|
20240108,170100,590771325,3075,3075,3075,3075,0
|
|
20240108,170000,590771325,3075,3075,3075,3075,0
|
|
20240108,165900,590771325,3075,3075,3075,3075,0
|
|
20240108,165800,590771325,3075,3075,3075,3075,0
|
|
20240108,165700,590771325,3075,3075,3075,3075,0
|
|
20240108,165600,590771325,3075,3075,3075,3075,0
|
|
20240108,165500,590771325,3075,3075,3075,3075,0
|
|
20240108,165400,590771325,3075,3075,3075,3075,0
|
|
20240108,165300,590771325,3075,3075,3075,3075,0
|
|
20240108,165200,590771325,3075,3075,3075,3075,0
|
|
20240108,165100,590771325,3075,3075,3075,3075,0
|
|
20240108,165000,590771325,3075,3075,3075,3075,2694
|
|
20240108,164900,590771325,3075,3075,3075,3075,0
|
|
20240108,164800,590771325,3075,3075,3075,3075,0
|
|
20240108,164700,590771325,3075,3075,3075,3075,0
|
|
20240108,164600,590771325,3075,3075,3075,3075,0
|
|
20240108,164500,590771325,3075,3075,3075,3075,0
|
|
20240108,164400,590771325,3075,3075,3075,3075,0
|
|
20240108,164300,590771325,3075,3075,3075,3075,0
|
|
20240108,164200,590771325,3075,3075,3075,3075,0
|
|
20240108,164100,590771325,3075,3075,3075,3075,0
|
|
20240108,164000,590771325,3075,3075,3075,3075,0
|
|
20240108,163900,590771325,3075,3075,3075,3075,0
|
|
20240108,163800,590771325,3075,3075,3075,3075,0
|
|
20240108,163700,590771325,3075,3075,3075,3075,0
|
|
20240108,163600,590771325,3075,3075,3075,3075,0
|
|
20240108,163500,590771325,3075,3075,3075,3075,0
|
|
20240108,163400,590771325,3075,3075,3075,3075,0
|
|
20240108,163300,590771325,3075,3075,3075,3075,0
|
|
20240108,163200,590771325,3075,3075,3075,3075,0
|
|
20240108,163100,590771325,3075,3075,3075,3075,0
|
|
20240108,163000,590771325,3075,3075,3075,3075,0
|
|
20240108,162900,590771325,3075,3075,3075,3075,0
|
|
20240108,162800,590771325,3075,3075,3075,3075,0
|
|
20240108,162700,590771325,3075,3075,3075,3075,0
|
|
20240108,162600,590771325,3075,3075,3075,3075,0
|
|
20240108,162500,590771325,3075,3075,3075,3075,0
|
|
20240108,162400,590771325,3075,3075,3075,3075,0
|
|
20240108,162300,590771325,3075,3075,3075,3075,0
|
|
20240108,162200,590771325,3075,3075,3075,3075,0
|
|
20240108,162100,590771325,3075,3075,3075,3075,0
|
|
20240108,162000,590771325,3075,3075,3075,3075,2694
|
|
20240108,161900,590771325,3075,3075,3075,3075,0
|
|
20240108,161800,590771325,3075,3075,3075,3075,0
|
|
20240108,161700,590771325,3075,3075,3075,3075,0
|
|
20240108,161600,590771325,3075,3075,3075,3075,0
|
|
20240108,161500,590771325,3075,3075,3075,3075,0
|
|
20240108,161400,590771325,3075,3075,3075,3075,0
|
|
20240108,161300,590771325,3075,3075,3075,3075,0
|
|
20240108,161200,590771325,3075,3075,3075,3075,0
|
|
20240108,161100,590771325,3075,3075,3075,3075,0
|
|
20240108,161000,590771325,3075,3075,3075,3075,0
|
|
20240108,160900,590771325,3075,3075,3075,3075,0
|
|
20240108,160800,590771325,3075,3075,3075,3075,0
|
|
20240108,160700,590771325,3075,3075,3075,3075,0
|
|
20240108,160600,590771325,3075,3075,3075,3075,0
|
|
20240108,160500,590771325,3075,3075,3075,3075,0
|
|
20240108,160400,590771325,3075,3075,3075,3075,0
|
|
20240108,160300,590771325,3075,3075,3075,3075,0
|
|
20240108,160200,590771325,3075,3075,3075,3075,0
|
|
20240108,160100,590771325,3075,3075,3075,3075,0
|
|
20240108,160000,590771325,3075,3075,3075,3075,0
|
|
20240108,155900,590771325,3075,3075,3075,3075,0
|
|
20240108,155800,590771325,3075,3075,3075,3075,0
|
|
20240108,155700,590771325,3075,3075,3075,3075,0
|
|
20240108,155600,590771325,3075,3075,3075,3075,0
|
|
20240108,155500,590771325,3075,3075,3075,3075,0
|
|
20240108,155400,590771325,3075,3075,3075,3075,0
|
|
20240108,155300,590771325,3075,3075,3075,3075,0
|
|
20240108,155200,590771325,3075,3075,3075,3075,0
|
|
20240108,155100,590771325,3075,3075,3075,3075,0
|
|
20240108,155000,590771325,3075,3075,3075,3075,2694
|
|
20240108,154900,590771325,3075,3075,3075,3075,0
|
|
20240108,154800,590771325,3075,3075,3075,3075,0
|
|
20240108,154700,590771325,3075,3075,3075,3075,0
|
|
20240108,154600,590771325,3075,3075,3075,3075,0
|
|
20240108,154500,590771325,3075,3075,3075,3075,0
|
|
20240108,154400,590771325,3075,3075,3075,3075,0
|
|
20240108,154300,590771325,3075,3075,3075,3075,0
|
|
20240108,154200,590771325,3075,3075,3075,3075,0
|
|
20240108,154100,590771325,3075,3075,3075,3075,0
|
|
20240108,154000,590771325,3075,3075,3075,3075,0
|
|
20240108,153900,590771325,3075,3075,3075,3075,0
|
|
20240108,153800,590771325,3075,3075,3075,3075,0
|
|
20240108,153700,590771325,3075,3075,3075,3075,0
|
|
20240108,153600,590771325,3075,3075,3075,3075,0
|
|
20240108,153500,590771325,3075,3075,3075,3075,0
|
|
20240108,153400,590771325,3075,3075,3075,3075,0
|
|
20240108,153300,590771325,3075,3075,3075,3075,0
|
|
20240108,153200,590771325,3075,3075,3075,3075,0
|
|
20240108,153100,590771325,3075,3075,3075,3075,0
|
|
20240108,153000,590771325,3075,3075,3075,3075,2694
|
|
20240108,152900,582487275,3080,3080,3080,3080,0
|
|
20240108,152800,582487275,3080,3080,3080,3080,0
|
|
20240108,152700,582487275,3080,3080,3080,3080,0
|
|
20240108,152600,582487275,3080,3080,3080,3080,0
|
|
20240108,152500,582487275,3080,3080,3080,3080,0
|
|
20240108,152400,582487275,3080,3080,3080,3080,0
|
|
20240108,152300,582487275,3080,3080,3080,3080,0
|
|
20240108,152200,582487275,3080,3080,3080,3080,0
|
|
20240108,152100,582487275,3080,3080,3080,3080,0
|
|
20240108,152000,582487275,3080,3080,3080,3080,0
|
|
20240108,151900,582487275,3080,3080,3080,3080,13
|
|
20240108,151800,582447235,3075,3080,3080,3075,28
|
|
20240108,151700,582361015,3080,3080,3080,3080,9
|
|
20240108,151600,582333295,3065,3070,3075,3065,490
|
|
20240108,151500,580829410,3075,3070,3075,3070,288
|
|
20240108,151400,579945245,3070,3070,3075,3070,1422
|
|
20240108,151300,575579440,3070,3075,3075,3070,732
|
|
20240108,151200,573330350,3070,3075,3075,3070,455
|
|
20240108,151100,571932220,3070,3075,3075,3070,234
|
|
20240108,151000,571213110,3070,3075,3075,3070,818
|
|
20240108,150900,568701695,3070,3075,3075,3070,547
|
|
20240108,150800,567021350,3075,3075,3080,3065,4128
|
|
20240108,150700,554329045,3075,3070,3075,3070,735
|
|
20240108,150600,552069920,3070,3065,3070,3065,613
|
|
20240108,150500,550188410,3065,3065,3070,3065,539
|
|
20240108,150400,548536360,3065,3065,3070,3065,1858
|
|
20240108,150300,542841575,3065,3065,3065,3065,192
|
|
20240108,150200,542253095,3065,3070,3070,3065,1509
|
|
20240108,150100,537627675,3065,3070,3070,3065,4452
|
|
20240108,150000,523981315,3070,3075,3075,3070,286
|
|
20240108,145900,523103290,3075,3070,3075,3065,542
|
|
20240108,145800,521440080,3075,3075,3075,3075,2059
|
|
20240108,145700,515108655,3070,3070,3070,3070,338
|
|
20240108,145600,514070995,3070,3070,3070,3070,386
|
|
20240108,145500,512885975,3075,3070,3080,3065,489
|
|
20240108,145400,511386945,3070,3065,3070,3065,124
|
|
20240108,145300,511006785,3070,3070,3070,3065,538
|
|
20240108,145200,509357200,3070,3070,3070,3070,1439
|
|
20240108,145100,504939470,3065,3070,3070,3065,294
|
|
20240108,145000,504036995,3070,3070,3080,3070,38
|
|
20240108,144900,503920235,3065,3065,3070,3065,428
|
|
20240108,144800,502608310,3065,3065,3070,3065,509
|
|
20240108,144700,501047420,3065,3065,3065,3065,339
|
|
20240108,144600,500008385,3065,3065,3065,3065,308
|
|
20240108,144500,499064365,3065,3065,3065,3065,182
|
|
20240108,144400,498506535,3065,3070,3070,3065,363
|
|
20240108,144300,497393890,3065,3065,3065,3065,415
|
|
20240108,144200,496121915,3065,3065,3065,3065,449
|
|
20240108,144100,494745730,3065,3065,3065,3065,116
|
|
20240108,144000,494390190,3065,3070,3070,3065,477
|
|
20240108,143900,492927685,3065,3065,3070,3065,814
|
|
20240108,143800,490432765,3070,3065,3070,3065,345
|
|
20240108,143700,489375335,3065,3065,3065,3065,1078
|
|
20240108,143600,486071265,3065,3065,3065,3065,362
|
|
20240108,143500,484961735,3065,3070,3070,3065,553
|
|
20240108,143400,483264245,3065,3065,3065,3065,318
|
|
20240108,143300,482289575,3065,3075,3075,3065,520
|
|
20240108,143200,480692795,3075,3065,3080,3065,1058
|
|
20240108,143100,477434825,3070,3070,3070,3065,385
|
|
20240108,143000,476253080,3070,3070,3075,3070,353
|
|
20240108,142900,475169350,3075,3070,3075,3070,371
|
|
20240108,142800,474030375,3075,3065,3075,3065,57
|
|
20240108,142700,473855630,3070,3070,3070,3070,257
|
|
20240108,142600,473066640,3070,3070,3075,3070,466
|
|
20240108,142500,471635695,3070,3070,3070,3070,297
|
|
20240108,142400,470723905,3070,3070,3075,3070,75
|
|
20240108,142300,470493630,3070,3070,3070,3070,361
|
|
20240108,142200,469385360,3070,3070,3070,3070,391
|
|
20240108,142100,468184990,3070,3065,3075,3065,364
|
|
20240108,142000,467068500,3065,3070,3070,3065,322
|
|
20240108,141900,466081225,3070,3070,3070,3070,307
|
|
20240108,141800,465138735,3065,3070,3075,3065,590
|
|
20240108,141700,463328105,3070,3070,3070,3070,422
|
|
20240108,141600,462032565,3075,3070,3075,3070,450
|
|
20240108,141500,460651060,3075,3070,3075,3070,112
|
|
20240108,141400,460307185,3070,3070,3070,3070,564
|
|
20240108,141300,458575705,3070,3070,3075,3070,308
|
|
20240108,141200,457630140,3070,3070,3070,3070,504
|
|
20240108,141100,456082860,3070,3065,3070,3065,164
|
|
20240108,141000,455580180,3070,3065,3070,3065,591
|
|
20240108,140900,453768080,3065,3070,3070,3065,356
|
|
20240108,140800,452675410,3070,3065,3070,3065,538
|
|
20240108,140700,451026205,3065,3065,3065,3065,55
|
|
20240108,140600,450857630,3065,3070,3070,3065,471
|
|
20240108,140500,449412945,3070,3070,3070,3070,417
|
|
20240108,140400,448132755,3070,3075,3075,3070,602
|
|
20240108,140300,446281880,3070,3070,3070,3070,435
|
|
20240108,140200,444946430,3075,3070,3075,3070,122
|
|
20240108,140100,444571875,3075,3075,3075,3070,307
|
|
20240108,140000,443628770,3075,3080,3080,3075,331
|
|
20240108,135900,442610920,3075,3075,3075,3075,435
|
|
20240108,135800,441273295,3075,3070,3075,3070,420
|
|
20240108,135700,439983210,3070,3070,3070,3070,330
|
|
20240108,135600,438970110,3070,3070,3070,3070,431
|
|
20240108,135500,437646940,3070,3070,3070,3070,546
|
|
20240108,135400,435970720,3070,3070,3070,3070,0
|
|
20240108,135300,435970720,3070,3075,3075,3070,438
|
|
20240108,135200,434624120,3075,3070,3080,3070,1697
|
|
20240108,135100,429400975,3070,3070,3070,3070,380
|
|
20240108,135000,428234375,3070,3070,3070,3070,123
|
|
20240108,134900,427856765,3070,3070,3075,3070,556
|
|
20240108,134800,426149795,3070,3070,3070,3070,425
|
|
20240108,134700,424845045,3070,3065,3070,3065,405
|
|
20240108,134600,423603620,3065,3065,3070,3065,672
|
|
20240108,134500,421542665,3065,3065,3065,3065,178
|
|
20240108,134400,420997095,3065,3065,3070,3065,441
|
|
20240108,134300,419645380,3065,3065,3065,3065,509
|
|
20240108,134200,418085295,3065,3065,3065,3065,362
|
|
20240108,134100,416975765,3070,3065,3070,3065,184
|
|
20240108,134000,416411755,3065,3070,3070,3065,333
|
|
20240108,133900,415391095,3065,3065,3070,3065,542
|
|
20240108,133800,413729860,3065,3065,3065,3065,435
|
|
20240108,133700,412396585,3070,3070,3070,3070,28
|
|
20240108,133600,412310625,3065,3065,3065,3065,546
|
|
20240108,133500,410637135,3065,3065,3065,3065,511
|
|
20240108,133400,409070920,3065,3065,3065,3065,435
|
|
20240108,133300,407737645,3070,3070,3075,3070,554
|
|
20240108,133200,406036830,3070,3070,3070,3070,192
|
|
20240108,133100,405447390,3065,3065,3065,3065,362
|
|
20240108,133000,404337860,3065,3065,3065,3065,496
|
|
20240108,132900,402817620,3070,3065,3070,3065,376
|
|
20240108,132800,401664835,3070,3065,3070,3065,279
|
|
20240108,132700,400809195,3065,3065,3065,3065,552
|
|
20240108,132600,399117315,3065,3070,3070,3065,323
|
|
20240108,132500,398127240,3065,3070,3070,3065,461
|
|
20240108,132400,396714125,3065,3065,3070,3065,237
|
|
20240108,132300,395987705,3065,3075,3075,3065,863
|
|
20240108,132200,393335815,3075,3070,3075,3070,448
|
|
20240108,132100,391960390,3070,3070,3070,3070,486
|
|
20240108,132000,390468370,3070,3070,3070,3070,385
|
|
20240108,131900,389286420,3070,3070,3070,3070,173
|
|
20240108,131800,388755310,3070,3070,3070,3070,492
|
|
20240108,131700,387244870,3070,3070,3070,3065,431
|
|
20240108,131600,385922045,3075,3070,3075,3070,314
|
|
20240108,131500,384958055,3070,3070,3070,3070,192
|
|
20240108,131400,384368615,3070,3070,3070,3070,472
|
|
20240108,131300,382919575,3070,3070,3075,3070,885
|
|
20240108,131200,380200125,3070,3070,3070,3070,307
|
|
20240108,131100,379257635,3070,3065,3075,3065,1023
|
|
20240108,131000,376114575,3065,3070,3070,3065,261
|
|
20240108,130900,375314575,3070,3065,3070,3065,534
|
|
20240108,130800,373677765,3065,3065,3070,3065,2431
|
|
20240108,130700,366226740,3065,3065,3065,3065,192
|
|
20240108,130600,365638260,3070,3070,3070,3070,215
|
|
20240108,130500,364978210,3065,3070,3070,3065,702
|
|
20240108,130400,362825985,3070,3070,3070,3070,377
|
|
20240108,130300,361668595,3070,3065,3070,3065,466
|
|
20240108,130200,360239245,3070,3065,3070,3065,655
|
|
20240108,130100,358230170,3065,3070,3070,3065,329
|
|
20240108,130000,357220485,3075,3075,3075,3070,387
|
|
20240108,125900,356032310,3075,3075,3075,3075,536
|
|
20240108,125800,354384110,3075,3070,3075,3070,457
|
|
20240108,125700,352979180,3070,3070,3070,3070,442
|
|
20240108,125600,351622240,3070,3070,3075,3065,465
|
|
20240108,125500,350194820,3070,3065,3075,3065,459
|
|
20240108,125400,348786045,3070,3065,3070,3065,697
|
|
20240108,125300,346647125,3065,3070,3070,3065,457
|
|
20240108,125200,345245535,3065,3065,3070,3065,457
|
|
20240108,125100,343844335,3065,3065,3065,3065,414
|
|
20240108,125000,342575425,3065,3065,3070,3065,436
|
|
20240108,124900,341238790,3065,3065,3070,3065,200
|
|
20240108,124800,340625775,3065,3065,3070,3065,503
|
|
20240108,124700,339084065,3070,3070,3070,3070,334
|
|
20240108,124600,338058685,3070,3075,3075,3070,590
|
|
20240108,124500,336247380,3070,3075,3075,3070,343
|
|
20240108,124400,335192905,3075,3075,3080,3075,511
|
|
20240108,124300,333621530,3075,3075,3075,3075,444
|
|
20240108,124200,332256230,3075,3070,3080,3070,514
|
|
20240108,124100,330677115,3080,3075,3080,3070,216
|
|
20240108,124000,330013150,3070,3070,3070,3065,611
|
|
20240108,123900,328137930,3070,3075,3075,3070,282
|
|
20240108,123800,327272185,3070,3070,3070,3065,568
|
|
20240108,123700,325528950,3070,3070,3070,3070,489
|
|
20240108,123600,324027720,3070,3070,3070,3070,188
|
|
20240108,123500,323450560,3070,3070,3075,3070,375
|
|
20240108,123400,322299305,3070,3070,3070,3070,567
|
|
20240108,123300,320558615,3070,3070,3070,3070,316
|
|
20240108,123200,319588495,3070,3075,3075,3070,258
|
|
20240108,123100,318795835,3075,3070,3075,3070,515
|
|
20240108,123000,317214280,3070,3070,3075,3070,434
|
|
20240108,122900,315881875,3070,3070,3070,3070,412
|
|
20240108,122800,314617035,3070,3075,3075,3070,122
|
|
20240108,122700,314242480,3070,3070,3070,3070,543
|
|
20240108,122600,312575470,3070,3070,3070,3070,331
|
|
20240108,122500,311559300,3070,3080,3080,3070,2383
|
|
20240108,122400,304234880,3075,3075,3075,3075,290
|
|
20240108,122300,303343130,3070,3070,3075,3070,398
|
|
20240108,122200,302121190,3070,3070,3075,3070,425
|
|
20240108,122100,300816340,3070,3070,3075,3070,544
|
|
20240108,122000,299146255,3070,3070,3070,3070,373
|
|
20240108,121900,298001145,3070,3070,3075,3070,151
|
|
20240108,121800,297537570,3070,3075,3075,3070,544
|
|
20240108,121700,295867485,3070,3065,3070,3065,623
|
|
20240108,121600,293956760,3065,3070,3070,3065,1231
|
|
20240108,121500,290183355,3070,3070,3070,3070,310
|
|
20240108,121400,289231655,3070,3070,3075,3070,428
|
|
20240108,121300,287917685,3065,3065,3065,3065,501
|
|
20240108,121200,286382120,3070,3065,3070,3065,446
|
|
20240108,121100,285015115,3065,3070,3070,3065,198
|
|
20240108,121000,284408240,3065,3070,3070,3065,389
|
|
20240108,120900,283215805,3065,3070,3070,3065,484
|
|
20240108,120800,281731240,3070,3070,3070,3070,405
|
|
20240108,120700,280487890,3070,3065,3070,3065,524
|
|
20240108,120600,278880825,3065,3065,3070,3065,257
|
|
20240108,120500,278092785,3070,3070,3070,3070,810
|
|
20240108,120400,275606085,3070,3075,3075,3070,437
|
|
20240108,120300,274264490,3075,3070,3075,3070,324
|
|
20240108,120200,273269710,3070,3070,3075,3070,267
|
|
20240108,120100,272450000,3070,3075,3075,3070,436
|
|
20240108,120000,271111470,3070,3075,3075,3070,373
|
|
20240108,115900,269964870,3075,3075,3075,3070,555
|
|
20240108,115800,268259475,3070,3075,3075,3070,329
|
|
20240108,115700,267248495,3075,3075,3075,3070,2147
|
|
20240108,115600,260656650,3070,3075,3075,3070,453
|
|
20240108,115500,259264225,3075,3075,3075,3075,400
|
|
20240108,115400,258034225,3075,3075,3075,3075,438
|
|
20240108,115300,256687375,3075,3070,3080,3070,483
|
|
20240108,115200,255201470,3070,3075,3075,3070,643
|
|
20240108,115100,253227105,3075,3075,3075,3070,3434
|
|
20240108,115000,242683435,3075,3080,3080,3070,544
|
|
20240108,114900,241012075,3075,3070,3075,3070,154
|
|
20240108,114800,240538910,3070,3070,3075,3070,479
|
|
20240108,114700,239068230,3070,3070,3075,3070,554
|
|
20240108,114600,237367395,3075,3075,3075,3070,319
|
|
20240108,114500,236387740,3075,3075,3080,3075,146
|
|
20240108,114400,235938780,3075,3075,3080,3075,470
|
|
20240108,114300,234493280,3075,3080,3080,3075,503
|
|
20240108,114200,232946550,3080,3080,3080,3075,573
|
|
20240108,114100,231184550,3075,3075,3080,3075,222
|
|
20240108,114000,230501850,3075,3075,3075,3075,478
|
|
20240108,113900,229032000,3075,3070,3085,3070,643
|
|
20240108,113800,227054850,3075,3070,3075,3070,330
|
|
20240108,113700,226041685,3070,3075,3075,3070,415
|
|
20240108,113600,224767365,3075,3085,3085,3075,3086
|
|
20240108,113500,215277480,3080,3075,3080,3075,540
|
|
20240108,113400,213614780,3075,3075,3080,3075,472
|
|
20240108,113300,212163375,3075,3075,3075,3075,451
|
|
20240108,113200,210776550,3075,3080,3080,3075,70
|
|
20240108,113100,210561260,3080,3080,3080,3080,562
|
|
20240108,113000,208830300,3080,3080,3080,3080,309
|
|
20240108,112900,207878580,3080,3085,3085,3080,451
|
|
20240108,112800,206489495,3080,3080,3080,3080,237
|
|
20240108,112700,205759535,3080,3080,3080,3080,530
|
|
20240108,112600,204127135,3080,3080,3080,3080,428
|
|
20240108,112500,202808895,3080,3080,3085,3080,1418
|
|
20240108,112400,198441450,3080,3080,3085,3080,138
|
|
20240108,112300,198016395,3080,3080,3080,3080,182
|
|
20240108,112200,197455835,3080,3080,3085,3080,497
|
|
20240108,112100,195925065,3080,3080,3080,3080,320
|
|
20240108,112000,194939465,3080,3080,3080,3080,447
|
|
20240108,111900,193562705,3075,3075,3080,3075,524
|
|
20240108,111800,191950855,3075,3080,3080,3075,647
|
|
20240108,111700,189960370,3080,3080,3080,3080,360
|
|
20240108,111600,188851570,3080,3080,3080,3080,197
|
|
20240108,111500,188244810,3080,3085,3085,3080,429
|
|
20240108,111400,186923485,3080,3080,3080,3080,520
|
|
20240108,111300,185321885,3080,3080,3080,3080,309
|
|
20240108,111200,184370165,3080,3080,3080,3080,314
|
|
20240108,111100,183403045,3080,3080,3085,3080,372
|
|
20240108,111000,182257280,3085,3080,3085,3080,453
|
|
20240108,110900,180862015,3080,3080,3080,3080,502
|
|
20240108,110800,179315855,3075,3080,3080,3075,162
|
|
20240108,110700,178817650,3080,3080,3085,3080,817
|
|
20240108,110600,176300765,3080,3080,3085,3080,780
|
|
20240108,110500,173897550,3085,3080,3085,3080,302
|
|
20240108,110400,172967340,3080,3080,3085,3080,261
|
|
20240108,110300,172163455,3080,3080,3080,3080,475
|
|
20240108,110200,170700455,3080,3080,3080,3080,397
|
|
20240108,110100,169477695,3080,3085,3085,3080,405
|
|
20240108,110000,168230190,3085,3075,3085,3075,636
|
|
20240108,105900,166272850,3075,3085,3085,3075,3248
|
|
20240108,105800,156274580,3085,3085,3085,3085,458
|
|
20240108,105700,154861650,3085,3085,3090,3085,487
|
|
20240108,105600,153359250,3090,3090,3090,3090,449
|
|
20240108,105500,151971840,3090,3090,3095,3090,203
|
|
20240108,105400,151344565,3090,3090,3090,3090,468
|
|
20240108,105300,149898445,3090,3090,3090,3090,215
|
|
20240108,105200,149234095,3090,3090,3090,3085,711
|
|
20240108,105100,147037135,3090,3090,3090,3090,93
|
|
20240108,105000,146749765,3090,3090,3095,3090,661
|
|
20240108,104900,144707225,3090,3090,3090,3080,914
|
|
20240108,104800,141886405,3090,3090,3095,3090,644
|
|
20240108,104700,139896405,3090,3090,3095,3090,656
|
|
20240108,104600,137869315,3090,3090,3090,3090,175
|
|
20240108,104500,137328565,3090,3090,3090,3090,609
|
|
20240108,104400,135446755,3085,3090,3090,3085,267
|
|
20240108,104300,134622090,3095,3090,3095,3090,744
|
|
20240108,104200,132323125,3090,3090,3095,3090,238
|
|
20240108,104100,131587655,3090,3085,3090,3085,687
|
|
20240108,104000,129465995,3085,3090,3090,3085,69
|
|
20240108,103900,129253115,3085,3085,3090,3085,411
|
|
20240108,103800,127985175,3085,3085,3085,3085,177
|
|
20240108,103700,127439130,3085,3080,3085,3080,1273
|
|
20240108,103600,123512705,3085,3080,3085,3080,599
|
|
20240108,103500,121665320,3080,3080,3085,3080,1321
|
|
20240108,103400,117591640,3080,3080,3085,3080,892
|
|
20240108,103300,114840150,3085,3080,3085,3080,554
|
|
20240108,103200,113131590,3080,3080,3085,3080,253
|
|
20240108,103100,112352275,3085,3085,3085,3085,112
|
|
20240108,103000,112006755,3085,3085,3085,3085,345
|
|
20240108,102900,110942430,3080,3085,3085,3080,203
|
|
20240108,102800,110317185,3080,3085,3085,3080,283
|
|
20240108,102700,109445395,3085,3080,3085,3080,196
|
|
20240108,102600,108841690,3080,3080,3080,3080,124
|
|
20240108,102500,108459770,3080,3085,3085,3080,252
|
|
20240108,102400,107683415,3085,3080,3085,3080,420
|
|
20240108,102300,106389050,3080,3080,3080,3080,131
|
|
20240108,102200,105985570,3080,3090,3090,3080,1062
|
|
20240108,102100,102704415,3090,3085,3090,3085,2122
|
|
20240108,102000,96147710,3080,3090,3090,3080,532
|
|
20240108,101900,94505220,3085,3080,3085,3080,1895
|
|
20240108,101800,88660570,3080,3080,3080,3080,86
|
|
20240108,101700,88395690,3080,3080,3080,3080,542
|
|
20240108,101600,86726330,3080,3080,3080,3080,290
|
|
20240108,101500,85833130,3080,3075,3080,3075,126
|
|
20240108,101400,85445300,3075,3075,3080,3075,206
|
|
20240108,101300,84811845,3080,3080,3085,3080,3382
|
|
20240108,101200,74395270,3080,3080,3080,3080,125
|
|
20240108,101100,74010270,3080,3085,3085,3080,553
|
|
20240108,101000,72306915,3085,3085,3085,3080,1680
|
|
20240108,100900,67125190,3085,3095,3095,3085,4452
|
|
20240108,100800,53376450,3090,3090,3090,3090,55
|
|
20240108,100700,53206500,3090,3100,3100,3090,153
|
|
20240108,100600,52733520,3090,3100,3100,3090,1534
|
|
20240108,100500,47986015,3095,3100,3100,3095,246
|
|
20240108,100400,47223760,3110,3110,3110,3110,2
|
|
20240108,100300,47217540,3100,3105,3105,3100,372
|
|
20240108,100200,46063370,3105,3105,3105,3105,0
|
|
20240108,100100,46063370,3105,3110,3110,3105,836
|
|
20240108,100000,43464055,3105,3105,3105,3105,287
|
|
20240108,095900,42572920,3105,3105,3105,3105,60
|
|
20240108,095800,42386620,3100,3100,3100,3100,0
|
|
20240108,095700,42386620,3100,3100,3100,3100,0
|
|
20240108,095600,42386620,3100,3100,3100,3100,0
|
|
20240108,095500,42386620,3100,3100,3100,3100,100
|
|
20240108,095400,42076620,3100,3100,3100,3100,816
|
|
20240108,095300,39547020,3100,3100,3100,3100,228
|
|
20240108,095200,38840220,3100,3100,3100,3100,0
|
|
20240108,095100,38840220,3100,3100,3100,3100,0
|
|
20240108,095000,38840220,3100,3100,3100,3100,100
|
|
20240108,094900,38530220,3100,3100,3100,3100,0
|
|
20240108,094800,38530220,3100,3100,3100,3100,0
|
|
20240108,094700,38530220,3100,3100,3100,3100,470
|
|
20240108,094600,37073220,3105,3105,3105,3105,109
|
|
20240108,094500,36734775,3105,3105,3105,3105,18
|
|
20240108,094400,36678885,3105,3105,3105,3105,1
|
|
20240108,094300,36675780,3105,3105,3105,3105,0
|
|
20240108,094200,36675780,3105,3105,3105,3105,501
|
|
20240108,094100,35120175,3105,3105,3105,3105,1
|
|
20240108,094000,35117070,3105,3105,3105,3105,4
|
|
20240108,093900,35104650,3105,3105,3105,3100,381
|
|
20240108,093800,33923480,3105,3100,3105,3100,2506
|
|
20240108,093700,26154850,3105,3110,3110,3105,91
|
|
20240108,093600,25872280,3110,3110,3110,3110,1
|
|
20240108,093500,25869170,3110,3110,3110,3110,57
|
|
20240108,093400,25691900,3110,3110,3110,3110,18
|
|
20240108,093300,25635920,3110,3110,3110,3110,7
|
|
20240108,093200,25614150,3110,3110,3110,3110,59
|
|
20240108,093100,25430660,3110,3110,3110,3110,14
|
|
20240108,093000,25387120,3110,3105,3110,3105,56
|
|
20240108,092900,25213035,3100,3100,3100,3100,1
|
|
20240108,092800,25209935,3100,3100,3100,3100,511
|
|
20240108,092700,23625835,3100,3100,3100,3100,4
|
|
20240108,092600,23613435,3100,3100,3100,3100,0
|
|
20240108,092500,23613435,3100,3100,3100,3100,23
|
|
20240108,092400,23542135,3095,3100,3100,3095,2
|
|
20240108,092300,23535940,3100,3100,3100,3100,1
|
|
20240108,092200,23532840,3100,3100,3100,3100,0
|
|
20240108,092100,23532840,3100,3100,3100,3100,268
|
|
20240108,092000,22702040,3090,3110,3110,3090,2876
|
|
20240108,091900,13812565,3110,3105,3110,3105,472
|
|
20240108,091800,12345945,3100,3100,3100,3100,1093
|
|
20240108,091700,8957645,3110,3110,3110,3110,434
|
|
20240108,091600,7607905,3115,3115,3115,3115,11
|
|
20240108,091500,7573640,3115,3115,3115,3115,100
|
|
20240108,091400,7262140,3115,3115,3115,3115,1
|
|
20240108,091300,7259025,3110,3115,3115,3110,31
|
|
20240108,091200,7162465,3115,3115,3115,3115,40
|
|
20240108,091100,7037865,3115,3115,3115,3115,100
|
|
20240108,091000,6726365,3115,3115,3115,3115,84
|
|
20240108,090900,6464705,3115,3115,3115,3115,34
|
|
20240108,090800,6358795,3115,3115,3115,3115,180
|
|
20240108,090700,5798095,3115,3115,3115,3115,21
|
|
20240108,090600,5732680,3115,3115,3115,3110,170
|
|
20240108,090500,5203440,3115,3115,3115,3115,50
|
|
20240108,090400,5047690,3115,3115,3115,3115,29
|
|
20240108,090300,4957355,3115,3115,3115,3115,2
|
|
20240108,090200,4951125,3115,3110,3115,3110,570
|
|
20240108,090100,3178420,3110,3110,3110,3110,5
|
|
20240108,090000,3162870,3110,3110,3110,3110,1017
|