683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202000,268933115,3080,3080,3080,3080,1469
|
|
20240109,201900,268933115,3080,3080,3080,3080,0
|
|
20240109,201800,268933115,3080,3080,3080,3080,0
|
|
20240109,201700,268933115,3080,3080,3080,3080,0
|
|
20240109,201600,268933115,3080,3080,3080,3080,0
|
|
20240109,201500,268933115,3080,3080,3080,3080,0
|
|
20240109,201400,268933115,3080,3080,3080,3080,0
|
|
20240109,201300,268933115,3080,3080,3080,3080,0
|
|
20240109,201200,268933115,3080,3080,3080,3080,0
|
|
20240109,201100,268933115,3080,3080,3080,3080,0
|
|
20240109,201000,268933115,3080,3080,3080,3080,0
|
|
20240109,200900,268933115,3080,3080,3080,3080,0
|
|
20240109,200800,268933115,3080,3080,3080,3080,0
|
|
20240109,200700,268933115,3080,3080,3080,3080,0
|
|
20240109,200600,268933115,3080,3080,3080,3080,0
|
|
20240109,200500,268933115,3080,3080,3080,3080,0
|
|
20240109,200400,268933115,3080,3080,3080,3080,0
|
|
20240109,200300,268933115,3080,3080,3080,3080,0
|
|
20240109,200200,268933115,3080,3080,3080,3080,0
|
|
20240109,200100,268933115,3080,3080,3080,3080,0
|
|
20240109,200000,268933115,3080,3080,3080,3080,0
|
|
20240109,195900,268933115,3080,3080,3080,3080,0
|
|
20240109,195800,268933115,3080,3080,3080,3080,0
|
|
20240109,195700,268933115,3080,3080,3080,3080,0
|
|
20240109,195600,268933115,3080,3080,3080,3080,0
|
|
20240109,195500,268933115,3080,3080,3080,3080,0
|
|
20240109,195400,268933115,3080,3080,3080,3080,0
|
|
20240109,195300,268933115,3080,3080,3080,3080,0
|
|
20240109,195200,268933115,3080,3080,3080,3080,0
|
|
20240109,195100,268933115,3080,3080,3080,3080,0
|
|
20240109,195000,268933115,3080,3080,3080,3080,1469
|
|
20240109,194900,268933115,3080,3080,3080,3080,0
|
|
20240109,194800,268933115,3080,3080,3080,3080,0
|
|
20240109,194700,268933115,3080,3080,3080,3080,0
|
|
20240109,194600,268933115,3080,3080,3080,3080,0
|
|
20240109,194500,268933115,3080,3080,3080,3080,0
|
|
20240109,194400,268933115,3080,3080,3080,3080,0
|
|
20240109,194300,268933115,3080,3080,3080,3080,0
|
|
20240109,194200,268933115,3080,3080,3080,3080,0
|
|
20240109,194100,268933115,3080,3080,3080,3080,0
|
|
20240109,194000,268933115,3080,3080,3080,3080,0
|
|
20240109,193900,268933115,3080,3080,3080,3080,0
|
|
20240109,193800,268933115,3080,3080,3080,3080,0
|
|
20240109,193700,268933115,3080,3080,3080,3080,0
|
|
20240109,193600,268933115,3080,3080,3080,3080,0
|
|
20240109,193500,268933115,3080,3080,3080,3080,0
|
|
20240109,193400,268933115,3080,3080,3080,3080,0
|
|
20240109,193300,268933115,3080,3080,3080,3080,0
|
|
20240109,193200,268933115,3080,3080,3080,3080,0
|
|
20240109,193100,268933115,3080,3080,3080,3080,0
|
|
20240109,193000,268933115,3080,3080,3080,3080,0
|
|
20240109,192900,268933115,3080,3080,3080,3080,0
|
|
20240109,192800,268933115,3080,3080,3080,3080,0
|
|
20240109,192700,268933115,3080,3080,3080,3080,0
|
|
20240109,192600,268933115,3080,3080,3080,3080,0
|
|
20240109,192500,268933115,3080,3080,3080,3080,0
|
|
20240109,192400,268933115,3080,3080,3080,3080,0
|
|
20240109,192300,268933115,3080,3080,3080,3080,0
|
|
20240109,192200,268933115,3080,3080,3080,3080,0
|
|
20240109,192100,268933115,3080,3080,3080,3080,0
|
|
20240109,192000,268933115,3080,3080,3080,3080,1469
|
|
20240109,191900,268933115,3080,3080,3080,3080,0
|
|
20240109,191800,268933115,3080,3080,3080,3080,0
|
|
20240109,191700,268933115,3080,3080,3080,3080,0
|
|
20240109,191600,268933115,3080,3080,3080,3080,0
|
|
20240109,191500,268933115,3080,3080,3080,3080,0
|
|
20240109,191400,268933115,3080,3080,3080,3080,0
|
|
20240109,191300,268933115,3080,3080,3080,3080,0
|
|
20240109,191200,268933115,3080,3080,3080,3080,0
|
|
20240109,191100,268933115,3080,3080,3080,3080,0
|
|
20240109,191000,268933115,3080,3080,3080,3080,0
|
|
20240109,190900,268933115,3080,3080,3080,3080,0
|
|
20240109,190800,268933115,3080,3080,3080,3080,0
|
|
20240109,190700,268933115,3080,3080,3080,3080,0
|
|
20240109,190600,268933115,3080,3080,3080,3080,0
|
|
20240109,190500,268933115,3080,3080,3080,3080,0
|
|
20240109,190400,268933115,3080,3080,3080,3080,0
|
|
20240109,190300,268933115,3080,3080,3080,3080,0
|
|
20240109,190200,268933115,3080,3080,3080,3080,0
|
|
20240109,190100,268933115,3080,3080,3080,3080,0
|
|
20240109,190000,268933115,3080,3080,3080,3080,0
|
|
20240109,185900,268933115,3080,3080,3080,3080,0
|
|
20240109,185800,268933115,3080,3080,3080,3080,0
|
|
20240109,185700,268933115,3080,3080,3080,3080,0
|
|
20240109,185600,268933115,3080,3080,3080,3080,0
|
|
20240109,185500,268933115,3080,3080,3080,3080,0
|
|
20240109,185400,268933115,3080,3080,3080,3080,0
|
|
20240109,185300,268933115,3080,3080,3080,3080,0
|
|
20240109,185200,268933115,3080,3080,3080,3080,0
|
|
20240109,185100,268933115,3080,3080,3080,3080,0
|
|
20240109,185000,268933115,3080,3080,3080,3080,1469
|
|
20240109,184900,268933115,3080,3080,3080,3080,0
|
|
20240109,184800,268933115,3080,3080,3080,3080,0
|
|
20240109,184700,268933115,3080,3080,3080,3080,0
|
|
20240109,184600,268933115,3080,3080,3080,3080,0
|
|
20240109,184500,268933115,3080,3080,3080,3080,0
|
|
20240109,184400,268933115,3080,3080,3080,3080,0
|
|
20240109,184300,268933115,3080,3080,3080,3080,0
|
|
20240109,184200,268933115,3080,3080,3080,3080,0
|
|
20240109,184100,268933115,3080,3080,3080,3080,0
|
|
20240109,184000,268933115,3080,3080,3080,3080,0
|
|
20240109,183900,268933115,3080,3080,3080,3080,0
|
|
20240109,183800,268933115,3080,3080,3080,3080,0
|
|
20240109,183700,268933115,3080,3080,3080,3080,0
|
|
20240109,183600,268933115,3080,3080,3080,3080,0
|
|
20240109,183500,268933115,3080,3080,3080,3080,0
|
|
20240109,183400,268933115,3080,3080,3080,3080,0
|
|
20240109,183300,268933115,3080,3080,3080,3080,0
|
|
20240109,183200,268933115,3080,3080,3080,3080,0
|
|
20240109,183100,268933115,3080,3080,3080,3080,0
|
|
20240109,183000,268933115,3080,3080,3080,3080,0
|
|
20240109,182900,268933115,3080,3080,3080,3080,0
|
|
20240109,182800,268933115,3080,3080,3080,3080,0
|
|
20240109,182700,268933115,3080,3080,3080,3080,0
|
|
20240109,182600,268933115,3080,3080,3080,3080,0
|
|
20240109,182500,268933115,3080,3080,3080,3080,0
|
|
20240109,182400,268933115,3080,3080,3080,3080,0
|
|
20240109,182300,268933115,3080,3080,3080,3080,0
|
|
20240109,182200,268933115,3080,3080,3080,3080,0
|
|
20240109,182100,268933115,3080,3080,3080,3080,0
|
|
20240109,182000,268933115,3080,3080,3080,3080,1469
|
|
20240109,181900,268933115,3080,3080,3080,3080,0
|
|
20240109,181800,268933115,3080,3080,3080,3080,0
|
|
20240109,181700,268933115,3080,3080,3080,3080,0
|
|
20240109,181600,268933115,3080,3080,3080,3080,0
|
|
20240109,181500,268933115,3080,3080,3080,3080,0
|
|
20240109,181400,268933115,3080,3080,3080,3080,0
|
|
20240109,181300,268933115,3080,3080,3080,3080,0
|
|
20240109,181200,268933115,3080,3080,3080,3080,0
|
|
20240109,181100,268933115,3080,3080,3080,3080,0
|
|
20240109,181000,268933115,3080,3080,3080,3080,0
|
|
20240109,180900,268933115,3080,3080,3080,3080,0
|
|
20240109,180800,268933115,3080,3080,3080,3080,0
|
|
20240109,180700,268933115,3080,3080,3080,3080,0
|
|
20240109,180600,268933115,3080,3080,3080,3080,0
|
|
20240109,180500,268933115,3080,3080,3080,3080,0
|
|
20240109,180400,268933115,3080,3080,3080,3080,0
|
|
20240109,180300,268933115,3080,3080,3080,3080,0
|
|
20240109,180200,268933115,3080,3080,3080,3080,0
|
|
20240109,180100,268933115,3080,3080,3080,3080,0
|
|
20240109,180000,268933115,3080,3080,3080,3080,0
|
|
20240109,175900,268933115,3080,3080,3080,3080,0
|
|
20240109,175800,268933115,3080,3080,3080,3080,0
|
|
20240109,175700,268933115,3080,3080,3080,3080,0
|
|
20240109,175600,268933115,3080,3080,3080,3080,0
|
|
20240109,175500,268933115,3080,3080,3080,3080,0
|
|
20240109,175400,268933115,3080,3080,3080,3080,0
|
|
20240109,175300,268933115,3080,3080,3080,3080,0
|
|
20240109,175200,268933115,3080,3080,3080,3080,0
|
|
20240109,175100,268933115,3080,3080,3080,3080,0
|
|
20240109,175000,268933115,3080,3080,3080,3080,1469
|
|
20240109,174900,268933115,3080,3080,3080,3080,0
|
|
20240109,174800,268933115,3080,3080,3080,3080,0
|
|
20240109,174700,268933115,3080,3080,3080,3080,0
|
|
20240109,174600,268933115,3080,3080,3080,3080,0
|
|
20240109,174500,268933115,3080,3080,3080,3080,0
|
|
20240109,174400,268933115,3080,3080,3080,3080,0
|
|
20240109,174300,268933115,3080,3080,3080,3080,0
|
|
20240109,174200,268933115,3080,3080,3080,3080,0
|
|
20240109,174100,268933115,3080,3080,3080,3080,0
|
|
20240109,174000,268933115,3080,3080,3080,3080,0
|
|
20240109,173900,268933115,3080,3080,3080,3080,0
|
|
20240109,173800,268933115,3080,3080,3080,3080,0
|
|
20240109,173700,268933115,3080,3080,3080,3080,0
|
|
20240109,173600,268933115,3080,3080,3080,3080,0
|
|
20240109,173500,268933115,3080,3080,3080,3080,0
|
|
20240109,173400,268933115,3080,3080,3080,3080,0
|
|
20240109,173300,268933115,3080,3080,3080,3080,0
|
|
20240109,173200,268933115,3080,3080,3080,3080,0
|
|
20240109,173100,268933115,3080,3080,3080,3080,0
|
|
20240109,173000,268933115,3080,3080,3080,3080,0
|
|
20240109,172900,268933115,3080,3080,3080,3080,0
|
|
20240109,172800,268933115,3080,3080,3080,3080,0
|
|
20240109,172700,268933115,3080,3080,3080,3080,0
|
|
20240109,172600,268933115,3080,3080,3080,3080,0
|
|
20240109,172500,268933115,3080,3080,3080,3080,0
|
|
20240109,172400,268933115,3080,3080,3080,3080,0
|
|
20240109,172300,268933115,3080,3080,3080,3080,0
|
|
20240109,172200,268933115,3080,3080,3080,3080,0
|
|
20240109,172100,268933115,3080,3080,3080,3080,0
|
|
20240109,172000,268933115,3080,3080,3080,3080,1469
|
|
20240109,171900,268933115,3080,3080,3080,3080,0
|
|
20240109,171800,268933115,3080,3080,3080,3080,0
|
|
20240109,171700,268933115,3080,3080,3080,3080,0
|
|
20240109,171600,268933115,3080,3080,3080,3080,0
|
|
20240109,171500,268933115,3080,3080,3080,3080,0
|
|
20240109,171400,268933115,3080,3080,3080,3080,0
|
|
20240109,171300,268933115,3080,3080,3080,3080,0
|
|
20240109,171200,268933115,3080,3080,3080,3080,0
|
|
20240109,171100,268933115,3080,3080,3080,3080,0
|
|
20240109,171000,268933115,3080,3080,3080,3080,0
|
|
20240109,170900,268933115,3080,3080,3080,3080,0
|
|
20240109,170800,268933115,3080,3080,3080,3080,0
|
|
20240109,170700,268933115,3080,3080,3080,3080,0
|
|
20240109,170600,268933115,3080,3080,3080,3080,0
|
|
20240109,170500,268933115,3080,3080,3080,3080,0
|
|
20240109,170400,268933115,3080,3080,3080,3080,0
|
|
20240109,170300,268933115,3080,3080,3080,3080,0
|
|
20240109,170200,268933115,3080,3080,3080,3080,0
|
|
20240109,170100,268933115,3080,3080,3080,3080,0
|
|
20240109,170000,268933115,3080,3080,3080,3080,0
|
|
20240109,165900,268933115,3080,3080,3080,3080,0
|
|
20240109,165800,268933115,3080,3080,3080,3080,0
|
|
20240109,165700,268933115,3080,3080,3080,3080,0
|
|
20240109,165600,268933115,3080,3080,3080,3080,0
|
|
20240109,165500,268933115,3080,3080,3080,3080,0
|
|
20240109,165400,268933115,3080,3080,3080,3080,0
|
|
20240109,165300,268933115,3080,3080,3080,3080,0
|
|
20240109,165200,268933115,3080,3080,3080,3080,0
|
|
20240109,165100,268933115,3080,3080,3080,3080,0
|
|
20240109,165000,268933115,3080,3080,3080,3080,1469
|
|
20240109,164900,268933115,3080,3080,3080,3080,0
|
|
20240109,164800,268933115,3080,3080,3080,3080,0
|
|
20240109,164700,268933115,3080,3080,3080,3080,0
|
|
20240109,164600,268933115,3080,3080,3080,3080,0
|
|
20240109,164500,268933115,3080,3080,3080,3080,0
|
|
20240109,164400,268933115,3080,3080,3080,3080,0
|
|
20240109,164300,268933115,3080,3080,3080,3080,0
|
|
20240109,164200,268933115,3080,3080,3080,3080,0
|
|
20240109,164100,268933115,3080,3080,3080,3080,0
|
|
20240109,164000,268933115,3080,3080,3080,3080,0
|
|
20240109,163900,268933115,3080,3080,3080,3080,0
|
|
20240109,163800,268933115,3080,3080,3080,3080,0
|
|
20240109,163700,268933115,3080,3080,3080,3080,0
|
|
20240109,163600,268933115,3080,3080,3080,3080,0
|
|
20240109,163500,268933115,3080,3080,3080,3080,0
|
|
20240109,163400,268933115,3080,3080,3080,3080,0
|
|
20240109,163300,268933115,3080,3080,3080,3080,0
|
|
20240109,163200,268933115,3080,3080,3080,3080,0
|
|
20240109,163100,268933115,3080,3080,3080,3080,0
|
|
20240109,163000,268933115,3080,3080,3080,3080,0
|
|
20240109,162900,268933115,3080,3080,3080,3080,0
|
|
20240109,162800,268933115,3080,3080,3080,3080,0
|
|
20240109,162700,268933115,3080,3080,3080,3080,0
|
|
20240109,162600,268933115,3080,3080,3080,3080,0
|
|
20240109,162500,268933115,3080,3080,3080,3080,0
|
|
20240109,162400,268933115,3080,3080,3080,3080,0
|
|
20240109,162300,268933115,3080,3080,3080,3080,0
|
|
20240109,162200,268933115,3080,3080,3080,3080,0
|
|
20240109,162100,268933115,3080,3080,3080,3080,0
|
|
20240109,162000,268933115,3080,3080,3080,3080,1469
|
|
20240109,161900,268933115,3080,3080,3080,3080,0
|
|
20240109,161800,268933115,3080,3080,3080,3080,0
|
|
20240109,161700,268933115,3080,3080,3080,3080,0
|
|
20240109,161600,268933115,3080,3080,3080,3080,0
|
|
20240109,161500,268933115,3080,3080,3080,3080,0
|
|
20240109,161400,268933115,3080,3080,3080,3080,0
|
|
20240109,161300,268933115,3080,3080,3080,3080,0
|
|
20240109,161200,268933115,3080,3080,3080,3080,0
|
|
20240109,161100,268933115,3080,3080,3080,3080,0
|
|
20240109,161000,268933115,3080,3080,3080,3080,0
|
|
20240109,160900,268933115,3080,3080,3080,3080,0
|
|
20240109,160800,268933115,3080,3080,3080,3080,0
|
|
20240109,160700,268933115,3080,3080,3080,3080,0
|
|
20240109,160600,268933115,3080,3080,3080,3080,0
|
|
20240109,160500,268933115,3080,3080,3080,3080,0
|
|
20240109,160400,268933115,3080,3080,3080,3080,0
|
|
20240109,160300,268933115,3080,3080,3080,3080,0
|
|
20240109,160200,268933115,3080,3080,3080,3080,0
|
|
20240109,160100,268933115,3080,3080,3080,3080,0
|
|
20240109,160000,268933115,3080,3080,3080,3080,0
|
|
20240109,155900,268933115,3080,3080,3080,3080,0
|
|
20240109,155800,268933115,3080,3080,3080,3080,0
|
|
20240109,155700,268933115,3080,3080,3080,3080,0
|
|
20240109,155600,268933115,3080,3080,3080,3080,0
|
|
20240109,155500,268933115,3080,3080,3080,3080,0
|
|
20240109,155400,268933115,3080,3080,3080,3080,0
|
|
20240109,155300,268933115,3080,3080,3080,3080,0
|
|
20240109,155200,268933115,3080,3080,3080,3080,0
|
|
20240109,155100,268933115,3080,3080,3080,3080,0
|
|
20240109,155000,268933115,3080,3080,3080,3080,1469
|
|
20240109,154900,268933115,3080,3080,3080,3080,0
|
|
20240109,154800,268933115,3080,3080,3080,3080,0
|
|
20240109,154700,268933115,3080,3080,3080,3080,0
|
|
20240109,154600,268933115,3080,3080,3080,3080,0
|
|
20240109,154500,268933115,3080,3080,3080,3080,0
|
|
20240109,154400,268933115,3080,3080,3080,3080,0
|
|
20240109,154300,268933115,3080,3080,3080,3080,0
|
|
20240109,154200,268933115,3080,3080,3080,3080,0
|
|
20240109,154100,268933115,3080,3080,3080,3080,0
|
|
20240109,154000,268933115,3080,3080,3080,3080,0
|
|
20240109,153900,268933115,3080,3080,3080,3080,0
|
|
20240109,153800,268933115,3080,3080,3080,3080,0
|
|
20240109,153700,268933115,3080,3080,3080,3080,0
|
|
20240109,153600,268933115,3080,3080,3080,3080,0
|
|
20240109,153500,268933115,3080,3080,3080,3080,0
|
|
20240109,153400,268933115,3080,3080,3080,3080,0
|
|
20240109,153300,268933115,3080,3080,3080,3080,0
|
|
20240109,153200,268933115,3080,3080,3080,3080,0
|
|
20240109,153100,268933115,3080,3080,3080,3080,0
|
|
20240109,153000,268933115,3080,3080,3080,3080,1469
|
|
20240109,152900,264408595,3075,3075,3075,3075,0
|
|
20240109,152800,264408595,3075,3075,3075,3075,0
|
|
20240109,152700,264408595,3075,3075,3075,3075,0
|
|
20240109,152600,264408595,3075,3075,3075,3075,0
|
|
20240109,152500,264408595,3075,3075,3075,3075,0
|
|
20240109,152400,264408595,3075,3075,3075,3075,0
|
|
20240109,152300,264408595,3075,3075,3075,3075,0
|
|
20240109,152200,264408595,3075,3075,3075,3075,0
|
|
20240109,152100,264408595,3075,3075,3075,3075,0
|
|
20240109,152000,264408595,3075,3075,3075,3075,0
|
|
20240109,151900,264408595,3075,3070,3075,3070,1131
|
|
20240109,151800,260935915,3070,3075,3075,3070,162
|
|
20240109,151700,260438460,3075,3070,3075,3070,495
|
|
20240109,151600,258917150,3070,3070,3070,3070,56
|
|
20240109,151500,258745230,3070,3070,3075,3070,75
|
|
20240109,151400,258514975,3070,3075,3075,3070,68
|
|
20240109,151300,258306115,3070,3075,3075,3070,129
|
|
20240109,151200,257909880,3070,3070,3075,3070,259
|
|
20240109,151100,257114115,3070,3075,3075,3070,76
|
|
20240109,151000,256880545,3070,3075,3075,3070,59
|
|
20240109,150900,256699400,3075,3070,3075,3070,128
|
|
20240109,150800,256306430,3070,3070,3075,3070,147
|
|
20240109,150700,255855070,3070,3075,3075,3070,118
|
|
20240109,150600,255492795,3070,3075,3075,3070,1098
|
|
20240109,150500,252117805,3075,3075,3075,3075,30
|
|
20240109,150400,252025555,3075,3075,3075,3075,49
|
|
20240109,150300,251874880,3075,3075,3075,3075,16
|
|
20240109,150200,251825680,3075,3075,3075,3075,241
|
|
20240109,150100,251084605,3070,3070,3070,3070,125
|
|
20240109,150000,250700855,3075,3070,3075,3070,119
|
|
20240109,145900,250335520,3070,3070,3075,3070,109
|
|
20240109,145800,250000880,3070,3070,3070,3070,67
|
|
20240109,145700,249795190,3070,3070,3070,3070,22
|
|
20240109,145600,249727650,3070,3070,3070,3070,16
|
|
20240109,145500,249678530,3070,3070,3070,3070,24
|
|
20240109,145400,249604850,3070,3070,3070,3070,30
|
|
20240109,145300,249512750,3070,3070,3070,3070,28
|
|
20240109,145200,249426790,3070,3070,3070,3070,16
|
|
20240109,145100,249377670,3070,3070,3075,3070,108
|
|
20240109,145000,249045785,3070,3070,3070,3070,27
|
|
20240109,144900,248962895,3070,3070,3070,3070,25
|
|
20240109,144800,248886145,3075,3070,3075,3070,16
|
|
20240109,144700,248837020,3070,3070,3070,3070,29
|
|
20240109,144600,248747990,3075,3070,3075,3070,42
|
|
20240109,144500,248618985,3070,3070,3070,3070,34
|
|
20240109,144400,248514605,3070,3070,3070,3070,16
|
|
20240109,144300,248465485,3070,3070,3070,3070,29
|
|
20240109,144200,248376455,3070,3070,3070,3070,46
|
|
20240109,144100,248235235,3070,3070,3070,3070,85
|
|
20240109,144000,247974285,3070,3070,3070,3070,16
|
|
20240109,143900,247925165,3080,3075,3080,3075,32
|
|
20240109,143800,247826760,3080,3075,3080,3075,53
|
|
20240109,143700,247663655,3075,3075,3075,3075,26
|
|
20240109,143600,247583705,3075,3075,3075,3075,15
|
|
20240109,143500,247537580,3075,3075,3075,3075,32
|
|
20240109,143400,247439180,3075,3075,3075,3075,31
|
|
20240109,143300,247343855,3075,3075,3075,3070,37
|
|
20240109,143200,247230160,3075,3070,3075,3070,16
|
|
20240109,143100,247181035,3070,3075,3075,3070,71
|
|
20240109,143000,246962990,3075,3070,3075,3070,186
|
|
20240109,142900,246391665,3070,3070,3070,3070,15
|
|
20240109,142800,246345615,3070,3070,3075,3070,1433
|
|
20240109,142700,241945285,3075,3075,3075,3075,27
|
|
20240109,142600,241862260,3075,3075,3075,3075,481
|
|
20240109,142500,240383185,3070,3075,3075,3070,1586
|
|
20240109,142400,235511905,3075,3075,3075,3075,15
|
|
20240109,142300,235465780,3075,3075,3075,3075,52
|
|
20240109,142200,235305880,3075,3075,3075,3075,92
|
|
20240109,142100,235022980,3075,3075,3075,3075,0
|
|
20240109,142000,235022980,3075,3075,3075,3075,49
|
|
20240109,141900,234872305,3080,3080,3080,3080,1
|
|
20240109,141800,234869225,3085,3085,3085,3085,85
|
|
20240109,141700,234607000,3090,3090,3090,3090,0
|
|
20240109,141600,234607000,3090,3090,3090,3090,0
|
|
20240109,141500,234607000,3090,3075,3090,3075,130
|
|
20240109,141400,234207010,3075,3070,3075,3070,314
|
|
20240109,141300,233243025,3075,3070,3075,3070,1010
|
|
20240109,141200,230139775,3070,3075,3075,3070,76
|
|
20240109,141100,229906255,3070,3070,3070,3070,80
|
|
20240109,141000,229660655,3075,3070,3075,3070,36
|
|
20240109,140900,229549985,3075,3075,3075,3075,13
|
|
20240109,140800,229510010,3075,3070,3075,3070,7
|
|
20240109,140700,229488500,3070,3070,3070,3070,8
|
|
20240109,140600,229463940,3070,3070,3070,3070,29
|
|
20240109,140500,229374910,3070,3070,3070,3070,0
|
|
20240109,140400,229374910,3070,3075,3075,3070,123
|
|
20240109,140300,228997170,3070,3070,3070,3070,1247
|
|
20240109,140200,225168880,3075,3070,3075,3070,37
|
|
20240109,140100,225055285,3070,3070,3070,3070,115
|
|
20240109,140000,224702235,3070,3070,3070,3070,5
|
|
20240109,135900,224686885,3070,3070,3070,3070,14
|
|
20240109,135800,224643905,3070,3070,3070,3070,0
|
|
20240109,135700,224643905,3070,3075,3075,3070,50
|
|
20240109,135600,224490395,3070,3070,3070,3070,157
|
|
20240109,135500,224008405,3070,3070,3070,3070,3
|
|
20240109,135400,223999195,3070,3070,3070,3070,0
|
|
20240109,135300,223999195,3070,3075,3075,3070,11
|
|
20240109,135200,223965420,3075,3075,3075,3075,33
|
|
20240109,135100,223863945,3070,3070,3070,3070,2
|
|
20240109,135000,223857805,3070,3070,3070,3070,0
|
|
20240109,134900,223857805,3070,3070,3070,3070,3
|
|
20240109,134800,223848595,3070,3070,3070,3070,10
|
|
20240109,134700,223817895,3070,3070,3070,3070,32
|
|
20240109,134600,223719655,3065,3070,3075,3065,105
|
|
20240109,134500,223397310,3065,3065,3065,3065,2
|
|
20240109,134400,223391180,3065,3065,3065,3065,6
|
|
20240109,134300,223372790,3070,3065,3070,3065,19
|
|
20240109,134200,223314530,3065,3065,3065,3065,0
|
|
20240109,134100,223314530,3065,3070,3070,3065,61
|
|
20240109,134000,223127500,3065,3065,3065,3065,148
|
|
20240109,133900,222673880,3070,3070,3070,3070,493
|
|
20240109,133800,221160370,3070,3070,3070,3070,208
|
|
20240109,133700,220521810,3070,3065,3070,3065,1052
|
|
20240109,133600,217295295,3070,3070,3070,3070,215
|
|
20240109,133500,216635245,3075,3070,3075,3070,538
|
|
20240109,133400,214983580,3070,3070,3070,3070,5094
|
|
20240109,133300,199345000,3070,3070,3070,3070,136
|
|
20240109,133200,198927480,3070,3070,3070,3070,452
|
|
20240109,133100,197539840,3070,3070,3070,3070,174
|
|
20240109,133000,197005660,3070,3070,3070,3070,5
|
|
20240109,132900,196990310,3070,3070,3070,3070,379
|
|
20240109,132800,195826780,3070,3075,3075,3070,3
|
|
20240109,132700,195817560,3075,3075,3075,3075,0
|
|
20240109,132600,195817560,3075,3075,3075,3075,0
|
|
20240109,132500,195817560,3075,3075,3075,3075,211
|
|
20240109,132400,195168735,3075,3080,3080,3075,218
|
|
20240109,132300,194498350,3075,3075,3075,3075,0
|
|
20240109,132200,194498350,3075,3080,3080,3075,129
|
|
20240109,132100,194101185,3075,3075,3075,3075,6
|
|
20240109,132000,194082735,3075,3075,3075,3075,18
|
|
20240109,131900,194027385,3075,3075,3075,3075,60
|
|
20240109,131800,193842885,3075,3075,3075,3075,0
|
|
20240109,131700,193842885,3075,3075,3075,3075,0
|
|
20240109,131600,193842885,3075,3075,3075,3075,2
|
|
20240109,131500,193836735,3075,3075,3075,3075,0
|
|
20240109,131400,193836735,3075,3075,3075,3075,5
|
|
20240109,131300,193821360,3075,3075,3075,3075,19
|
|
20240109,131200,193762935,3075,3075,3075,3075,61
|
|
20240109,131100,193575360,3075,3075,3075,3075,0
|
|
20240109,131000,193575360,3075,3075,3075,3075,5
|
|
20240109,130900,193559985,3075,3080,3080,3075,45
|
|
20240109,130800,193421460,3075,3075,3075,3075,21
|
|
20240109,130700,193356885,3075,3075,3075,3075,0
|
|
20240109,130600,193356885,3075,3075,3075,3075,97
|
|
20240109,130500,193058610,3075,3075,3075,3075,1
|
|
20240109,130400,193055535,3075,3075,3075,3075,1
|
|
20240109,130300,193052460,3075,3075,3075,3075,0
|
|
20240109,130200,193052460,3075,3075,3075,3075,4
|
|
20240109,130100,193040160,3075,3075,3075,3075,23
|
|
20240109,130000,192969435,3075,3075,3075,3075,41
|
|
20240109,125900,192843360,3075,3075,3075,3075,0
|
|
20240109,125800,192843360,3075,3075,3075,3075,51
|
|
20240109,125700,192686535,3075,3075,3075,3075,7
|
|
20240109,125600,192665010,3080,3080,3080,3080,20
|
|
20240109,125500,192603410,3075,3075,3075,3075,3
|
|
20240109,125400,192594185,3075,3075,3075,3075,9
|
|
20240109,125300,192566510,3075,3075,3075,3075,30
|
|
20240109,125200,192474260,3075,3075,3075,3075,100
|
|
20240109,125100,192166760,3080,3070,3080,3070,14
|
|
20240109,125000,192123770,3070,3070,3070,3070,114
|
|
20240109,124900,191773790,3075,3070,3075,3070,88
|
|
20240109,124800,191503580,3075,3075,3075,3070,213
|
|
20240109,124700,190849605,3075,3070,3075,3070,47
|
|
20240109,124600,190705305,3070,3070,3070,3070,150
|
|
20240109,124500,190244805,3075,3075,3075,3075,372
|
|
20240109,124400,189100905,3075,3075,3075,3075,1228
|
|
20240109,124300,185324805,3075,3075,3075,3075,10
|
|
20240109,124200,185294055,3070,3080,3080,3070,82
|
|
20240109,124100,185042200,3075,3075,3075,3075,201
|
|
20240109,124000,184424125,3075,3075,3075,3075,100
|
|
20240109,123900,184116625,3075,3075,3075,3075,2
|
|
20240109,123800,184110475,3080,3080,3080,3080,5
|
|
20240109,123700,184095075,3075,3075,3075,3075,0
|
|
20240109,123600,184095075,3075,3075,3075,3075,0
|
|
20240109,123500,184095075,3075,3080,3080,3075,6
|
|
20240109,123400,184076605,3075,3075,3075,3075,0
|
|
20240109,123300,184076605,3075,3075,3075,3075,1
|
|
20240109,123200,184073530,3075,3075,3075,3075,0
|
|
20240109,123100,184073530,3075,3075,3075,3075,5
|
|
20240109,123000,184058155,3070,3070,3070,3070,9
|
|
20240109,122900,184030525,3075,3075,3075,3075,0
|
|
20240109,122800,184030525,3075,3075,3075,3075,100
|
|
20240109,122700,183723025,3075,3070,3075,3070,141
|
|
20240109,122600,183290105,3070,3070,3070,3070,1
|
|
20240109,122500,183287035,3070,3070,3070,3070,0
|
|
20240109,122400,183287035,3070,3070,3070,3070,3
|
|
20240109,122300,183277825,3070,3075,3075,3070,32
|
|
20240109,122200,183179480,3075,3075,3075,3075,16
|
|
20240109,122100,183130280,3075,3075,3075,3075,10
|
|
20240109,122000,183099530,3070,3075,3075,3070,16
|
|
20240109,121900,183050385,3075,3070,3075,3070,30
|
|
20240109,121800,182958195,3075,3075,3075,3075,41
|
|
20240109,121700,182832120,3075,3075,3075,3075,0
|
|
20240109,121600,182832120,3075,3075,3075,3075,130
|
|
20240109,121500,182432370,3075,3075,3075,3075,0
|
|
20240109,121400,182432370,3075,3075,3075,3075,1
|
|
20240109,121300,182429295,3075,3075,3075,3075,2
|
|
20240109,121200,182423145,3080,3080,3080,3080,1
|
|
20240109,121100,182420065,3070,3070,3070,3070,4
|
|
20240109,121000,182407785,3075,3070,3075,3070,13
|
|
20240109,120900,182367870,3075,3070,3075,3070,37
|
|
20240109,120800,182254100,3075,3075,3075,3075,0
|
|
20240109,120700,182254100,3075,3075,3075,3075,0
|
|
20240109,120600,182254100,3075,3075,3075,3075,129
|
|
20240109,120500,181857425,3070,3070,3070,3070,0
|
|
20240109,120400,181857425,3070,3070,3070,3070,220
|
|
20240109,120300,181182025,3075,3070,3075,3070,149
|
|
20240109,120200,180724070,3075,3070,3075,3070,147
|
|
20240109,120100,180272530,3075,3075,3075,3075,1
|
|
20240109,120000,180269455,3075,3075,3075,3075,50
|
|
20240109,115900,180115705,3070,3070,3070,3070,331
|
|
20240109,115800,179099535,3070,3070,3070,3070,0
|
|
20240109,115700,179099535,3070,3070,3070,3070,325
|
|
20240109,115600,178101785,3070,3075,3075,3070,304
|
|
20240109,115500,177168455,3075,3075,3075,3075,400
|
|
20240109,115400,175938455,3070,3070,3070,3070,1100
|
|
20240109,115300,172561455,3070,3070,3070,3070,340
|
|
20240109,115200,171517655,3070,3070,3070,3070,344
|
|
20240109,115100,170461575,3070,3070,3070,3070,367
|
|
20240109,115000,169334885,3070,3070,3070,3070,0
|
|
20240109,114900,169334885,3070,3070,3070,3070,295
|
|
20240109,114800,168429235,3070,3070,3070,3070,338
|
|
20240109,114700,167391575,3075,3075,3075,3075,405
|
|
20240109,114600,166146200,3075,3075,3075,3075,400
|
|
20240109,114500,164916200,3070,3070,3070,3070,321
|
|
20240109,114400,163930730,3070,3070,3070,3070,341
|
|
20240109,114300,162883860,3075,3075,3075,3075,20
|
|
20240109,114200,162822360,3070,3070,3070,3070,0
|
|
20240109,114100,162822360,3070,3075,3075,3070,623
|
|
20240109,114000,160908635,3075,3070,3075,3070,352
|
|
20240109,113900,159827990,3075,3070,3075,3070,301
|
|
20240109,113800,158903875,3070,3070,3070,3070,0
|
|
20240109,113700,158903875,3070,3075,3075,3070,2104
|
|
20240109,113600,152444215,3075,3075,3075,3070,314
|
|
20240109,113500,151480205,3075,3075,3075,3075,379
|
|
20240109,113400,150314780,3075,3075,3075,3075,0
|
|
20240109,113300,150314780,3075,3075,3075,3070,486
|
|
20240109,113200,148822050,3075,3075,3075,3075,248
|
|
20240109,113100,148059450,3075,3075,3075,3075,312
|
|
20240109,113000,147100050,3075,3075,3075,3075,0
|
|
20240109,112900,147100050,3075,3075,3075,3075,368
|
|
20240109,112800,145968450,3075,3075,3075,3075,360
|
|
20240109,112700,144861450,3080,3075,3080,3075,124
|
|
20240109,112600,144480140,3075,3075,3075,3075,329
|
|
20240109,112500,143468465,3075,3080,3080,3075,287
|
|
20240109,112400,142585915,3075,3075,3075,3075,311
|
|
20240109,112300,141629590,3075,3070,3075,3070,202
|
|
20240109,112200,141008485,3075,3080,3080,3075,87
|
|
20240109,112100,140740955,3075,3075,3075,3075,368
|
|
20240109,112000,139609355,3075,3075,3075,3075,415
|
|
20240109,111900,138333230,3080,3080,3080,3080,4
|
|
20240109,111800,138320910,3075,3075,3075,3075,1314
|
|
20240109,111700,134280360,3075,3075,3075,3075,311
|
|
20240109,111600,133324035,3075,3075,3075,3075,281
|
|
20240109,111500,132459960,3075,3075,3075,3075,447
|
|
20240109,111400,131085435,3075,3075,3075,3075,30
|
|
20240109,111300,130993185,3075,3075,3075,3075,840
|
|
20240109,111200,128410185,3075,3075,3075,3075,702
|
|
20240109,111100,126251535,3080,3080,3080,3080,1
|
|
20240109,111000,126248455,3075,3075,3075,3075,330
|
|
20240109,110900,125233705,3075,3085,3085,3075,63
|
|
20240109,110800,125039930,3080,3080,3080,3080,74
|
|
20240109,110700,124812010,3080,3080,3080,3080,0
|
|
20240109,110600,124812010,3080,3080,3080,3080,2251
|
|
20240109,110500,117878930,3080,3080,3080,3080,311
|
|
20240109,110400,116921050,3085,3080,3085,3080,285
|
|
20240109,110300,116043245,3085,3085,3085,3085,0
|
|
20240109,110200,116043245,3085,3085,3085,3085,8
|
|
20240109,110100,116018565,3085,3080,3085,3080,867
|
|
20240109,110000,113348185,3080,3075,3080,3075,348
|
|
20240109,105900,112278060,3075,3075,3075,3075,0
|
|
20240109,105800,112278060,3075,3075,3075,3075,350
|
|
20240109,105700,111201810,3080,3075,3080,3075,292
|
|
20240109,105600,110303905,3075,3075,3075,3075,0
|
|
20240109,105500,110303905,3075,3075,3080,3075,612
|
|
20240109,105400,108421995,3075,3075,3075,3075,300
|
|
20240109,105300,107499495,3075,3075,3075,3075,661
|
|
20240109,105200,105466920,3080,3080,3080,3080,2
|
|
20240109,105100,105460760,3080,3080,3080,3080,46
|
|
20240109,105000,105319080,3080,3080,3080,3080,319
|
|
20240109,104900,104336560,3080,3080,3080,3080,60
|
|
20240109,104800,104151760,3090,3090,3090,3090,0
|
|
20240109,104700,104151760,3090,3090,3090,3090,0
|
|
20240109,104600,104151760,3090,3090,3090,3090,5
|
|
20240109,104500,104136310,3085,3090,3090,3085,50
|
|
20240109,104400,103982045,3090,3090,3090,3090,1
|
|
20240109,104300,103978955,3090,3090,3090,3090,0
|
|
20240109,104200,103978955,3090,3090,3090,3090,33
|
|
20240109,104100,103876985,3090,3090,3090,3090,1
|
|
20240109,104000,103873895,3090,3090,3090,3090,1
|
|
20240109,103900,103870805,3090,3075,3090,3075,69
|
|
20240109,103800,103658495,3080,3080,3080,3080,10
|
|
20240109,103700,103627695,3075,3085,3085,3075,6510
|
|
20240109,103600,83593760,3090,3090,3090,3090,2
|
|
20240109,103500,83587580,3090,3090,3090,3090,3
|
|
20240109,103400,83578310,3090,3090,3090,3090,0
|
|
20240109,103300,83578310,3090,3090,3090,3090,0
|
|
20240109,103200,83578310,3090,3090,3090,3090,12
|
|
20240109,103100,83541230,3090,3090,3090,3090,97
|
|
20240109,103000,83241500,3090,3090,3090,3090,1
|
|
20240109,102900,83238410,3085,3085,3085,3085,0
|
|
20240109,102800,83238410,3085,3085,3085,3085,11
|
|
20240109,102700,83204475,3085,3085,3085,3085,0
|
|
20240109,102600,83204475,3085,3085,3085,3085,0
|
|
20240109,102500,83204475,3085,3085,3085,3085,0
|
|
20240109,102400,83204475,3085,3085,3085,3085,0
|
|
20240109,102300,83204475,3085,3085,3085,3085,65
|
|
20240109,102200,83003950,3085,3085,3085,3085,0
|
|
20240109,102100,83003950,3085,3085,3085,3085,0
|
|
20240109,102000,83003950,3085,3085,3085,3085,1
|
|
20240109,101900,83000865,3085,3085,3085,3085,0
|
|
20240109,101800,83000865,3085,3085,3085,3085,0
|
|
20240109,101700,83000865,3085,3085,3085,3085,147
|
|
20240109,101600,82547370,3085,3085,3085,3085,63
|
|
20240109,101500,82353015,3085,3085,3085,3085,55
|
|
20240109,101400,82183340,3085,3085,3085,3085,0
|
|
20240109,101300,82183340,3085,3085,3085,3085,0
|
|
20240109,101200,82183340,3085,3085,3085,3085,1383
|
|
20240109,101100,77916785,3090,3090,3090,3090,2
|
|
20240109,101000,77910605,3090,3090,3090,3090,0
|
|
20240109,100900,77910605,3090,3090,3090,3085,973
|
|
20240109,100800,74908340,3090,3095,3095,3090,323
|
|
20240109,100700,73910180,3095,3095,3095,3095,0
|
|
20240109,100600,73910180,3095,3095,3095,3095,35
|
|
20240109,100500,73801855,3100,3100,3100,3100,16
|
|
20240109,100400,73752255,3095,3100,3100,3095,1689
|
|
20240109,100300,68516540,3100,3100,3100,3100,1515
|
|
20240109,100200,63820040,3100,3100,3100,3100,0
|
|
20240109,100100,63820040,3100,3100,3100,3100,1
|
|
20240109,100000,63816940,3095,3095,3095,3095,1072
|
|
20240109,095900,60499100,3095,3095,3095,3095,500
|
|
20240109,095800,58951600,3095,3095,3095,3095,276
|
|
20240109,095700,58097380,3095,3095,3095,3095,1
|
|
20240109,095600,58094285,3095,3095,3095,3095,0
|
|
20240109,095500,58094285,3095,3095,3095,3095,988
|
|
20240109,095400,55036425,3095,3095,3095,3095,3020
|
|
20240109,095300,45689525,3095,3095,3095,3095,2
|
|
20240109,095200,45683335,3095,3095,3095,3095,0
|
|
20240109,095100,45683335,3095,3095,3095,3095,0
|
|
20240109,095000,45683335,3095,3095,3095,3095,1000
|
|
20240109,094900,42588335,3100,3100,3100,3100,0
|
|
20240109,094800,42588335,3100,3085,3100,3085,1916
|
|
20240109,094700,36654565,3085,3085,3085,3085,5
|
|
20240109,094600,36639140,3085,3085,3085,3085,0
|
|
20240109,094500,36639140,3085,3085,3085,3085,1
|
|
20240109,094400,36636055,3085,3085,3085,3085,0
|
|
20240109,094300,36636055,3085,3085,3085,3085,0
|
|
20240109,094200,36636055,3085,3085,3085,3085,30
|
|
20240109,094100,36543505,3085,3085,3085,3085,20
|
|
20240109,094000,36481805,3085,3085,3085,3085,0
|
|
20240109,093900,36481805,3085,3085,3085,3085,0
|
|
20240109,093800,36481805,3085,3085,3085,3085,747
|
|
20240109,093700,34177310,3090,3085,3090,3085,110
|
|
20240109,093600,33837910,3090,3085,3090,3085,228
|
|
20240109,093500,33134390,3090,3090,3090,3090,7
|
|
20240109,093400,33112760,3085,3085,3085,3085,100
|
|
20240109,093300,32804260,3090,3090,3090,3090,4
|
|
20240109,093200,32791900,3090,3090,3090,3080,1359
|
|
20240109,093100,28597680,3090,3090,3090,3090,50
|
|
20240109,093000,28443180,3090,3090,3090,3090,14
|
|
20240109,092900,28399920,3080,3080,3080,3080,0
|
|
20240109,092800,28399920,3080,3080,3080,3080,50
|
|
20240109,092700,28245920,3090,3090,3090,3090,10
|
|
20240109,092600,28215020,3090,3090,3090,3090,0
|
|
20240109,092500,28215020,3090,3090,3090,3090,0
|
|
20240109,092400,28215020,3090,3090,3090,3090,1
|
|
20240109,092300,28211930,3090,3080,3090,3080,1415
|
|
20240109,092200,23852720,3080,3090,3090,3080,847
|
|
20240109,092100,21243805,3090,3090,3090,3090,0
|
|
20240109,092000,21243805,3090,3090,3090,3090,0
|
|
20240109,091900,21243805,3090,3090,3090,3090,0
|
|
20240109,091800,21243805,3090,3090,3090,3090,1
|
|
20240109,091700,21240715,3080,3090,3090,3080,151
|
|
20240109,091600,20774565,3080,3080,3080,3080,0
|
|
20240109,091500,20774565,3080,3080,3080,3080,57
|
|
20240109,091400,20599005,3080,3085,3085,3080,2433
|
|
20240109,091300,13105290,3085,3085,3085,3085,0
|
|
20240109,091200,13105290,3085,3085,3085,3085,1083
|
|
20240109,091100,9764235,3085,3085,3085,3085,100
|
|
20240109,091000,9455735,3090,3095,3095,3090,118
|
|
20240109,090900,9091075,3090,3090,3090,3090,1
|
|
20240109,090800,9087985,3095,3090,3095,3090,424
|
|
20240109,090700,7775725,3090,3090,3090,3090,469
|
|
20240109,090600,6326515,3090,3090,3090,3090,173
|
|
20240109,090500,5791945,3090,3090,3090,3090,2
|
|
20240109,090400,5785765,3090,3090,3090,3090,10
|
|
20240109,090300,5754865,3090,3090,3090,3090,150
|
|
20240109,090200,5291365,3090,3085,3090,3085,85
|
|
20240109,090100,5028980,3075,3085,3085,3075,202
|
|
20240109,090000,4407480,3080,3080,3080,3080,1431
|