682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201900,228685160,3115,3115,3115,3115,2056
|
|
20240110,201800,228685160,3115,3115,3115,3115,0
|
|
20240110,201700,228685160,3115,3115,3115,3115,0
|
|
20240110,201600,228685160,3115,3115,3115,3115,0
|
|
20240110,201500,228685160,3115,3115,3115,3115,0
|
|
20240110,201400,228685160,3115,3115,3115,3115,0
|
|
20240110,201300,228685160,3115,3115,3115,3115,0
|
|
20240110,201200,228685160,3115,3115,3115,3115,0
|
|
20240110,201100,228685160,3115,3115,3115,3115,0
|
|
20240110,201000,228685160,3115,3115,3115,3115,0
|
|
20240110,200900,228685160,3115,3115,3115,3115,0
|
|
20240110,200800,228685160,3115,3115,3115,3115,0
|
|
20240110,200700,228685160,3115,3115,3115,3115,0
|
|
20240110,200600,228685160,3115,3115,3115,3115,0
|
|
20240110,200500,228685160,3115,3115,3115,3115,0
|
|
20240110,200400,228685160,3115,3115,3115,3115,0
|
|
20240110,200300,228685160,3115,3115,3115,3115,0
|
|
20240110,200200,228685160,3115,3115,3115,3115,0
|
|
20240110,200100,228685160,3115,3115,3115,3115,0
|
|
20240110,200000,228685160,3115,3115,3115,3115,0
|
|
20240110,195900,228685160,3115,3115,3115,3115,0
|
|
20240110,195800,228685160,3115,3115,3115,3115,0
|
|
20240110,195700,228685160,3115,3115,3115,3115,0
|
|
20240110,195600,228685160,3115,3115,3115,3115,0
|
|
20240110,195500,228685160,3115,3115,3115,3115,0
|
|
20240110,195400,228685160,3115,3115,3115,3115,0
|
|
20240110,195300,228685160,3115,3115,3115,3115,0
|
|
20240110,195200,228685160,3115,3115,3115,3115,0
|
|
20240110,195100,228685160,3115,3115,3115,3115,0
|
|
20240110,195000,228685160,3115,3115,3115,3115,0
|
|
20240110,194900,228685160,3115,3115,3115,3115,2056
|
|
20240110,194800,228685160,3115,3115,3115,3115,0
|
|
20240110,194700,228685160,3115,3115,3115,3115,0
|
|
20240110,194600,228685160,3115,3115,3115,3115,0
|
|
20240110,194500,228685160,3115,3115,3115,3115,0
|
|
20240110,194400,228685160,3115,3115,3115,3115,0
|
|
20240110,194300,228685160,3115,3115,3115,3115,0
|
|
20240110,194200,228685160,3115,3115,3115,3115,0
|
|
20240110,194100,228685160,3115,3115,3115,3115,0
|
|
20240110,194000,228685160,3115,3115,3115,3115,0
|
|
20240110,193900,228685160,3115,3115,3115,3115,0
|
|
20240110,193800,228685160,3115,3115,3115,3115,0
|
|
20240110,193700,228685160,3115,3115,3115,3115,0
|
|
20240110,193600,228685160,3115,3115,3115,3115,0
|
|
20240110,193500,228685160,3115,3115,3115,3115,0
|
|
20240110,193400,228685160,3115,3115,3115,3115,0
|
|
20240110,193300,228685160,3115,3115,3115,3115,0
|
|
20240110,193200,228685160,3115,3115,3115,3115,0
|
|
20240110,193100,228685160,3115,3115,3115,3115,0
|
|
20240110,193000,228685160,3115,3115,3115,3115,0
|
|
20240110,192900,228685160,3115,3115,3115,3115,0
|
|
20240110,192800,228685160,3115,3115,3115,3115,0
|
|
20240110,192700,228685160,3115,3115,3115,3115,0
|
|
20240110,192600,228685160,3115,3115,3115,3115,0
|
|
20240110,192500,228685160,3115,3115,3115,3115,0
|
|
20240110,192400,228685160,3115,3115,3115,3115,0
|
|
20240110,192300,228685160,3115,3115,3115,3115,0
|
|
20240110,192200,228685160,3115,3115,3115,3115,0
|
|
20240110,192100,228685160,3115,3115,3115,3115,0
|
|
20240110,192000,228685160,3115,3115,3115,3115,0
|
|
20240110,191900,228685160,3115,3115,3115,3115,2056
|
|
20240110,191800,228685160,3115,3115,3115,3115,0
|
|
20240110,191700,228685160,3115,3115,3115,3115,0
|
|
20240110,191600,228685160,3115,3115,3115,3115,0
|
|
20240110,191500,228685160,3115,3115,3115,3115,0
|
|
20240110,191400,228685160,3115,3115,3115,3115,0
|
|
20240110,191300,228685160,3115,3115,3115,3115,0
|
|
20240110,191200,228685160,3115,3115,3115,3115,0
|
|
20240110,191100,228685160,3115,3115,3115,3115,0
|
|
20240110,191000,228685160,3115,3115,3115,3115,0
|
|
20240110,190900,228685160,3115,3115,3115,3115,0
|
|
20240110,190800,228685160,3115,3115,3115,3115,0
|
|
20240110,190700,228685160,3115,3115,3115,3115,0
|
|
20240110,190600,228685160,3115,3115,3115,3115,0
|
|
20240110,190500,228685160,3115,3115,3115,3115,0
|
|
20240110,190400,228685160,3115,3115,3115,3115,0
|
|
20240110,190300,228685160,3115,3115,3115,3115,0
|
|
20240110,190200,228685160,3115,3115,3115,3115,0
|
|
20240110,190100,228685160,3115,3115,3115,3115,0
|
|
20240110,190000,228685160,3115,3115,3115,3115,0
|
|
20240110,185900,228685160,3115,3115,3115,3115,0
|
|
20240110,185800,228685160,3115,3115,3115,3115,0
|
|
20240110,185700,228685160,3115,3115,3115,3115,0
|
|
20240110,185600,228685160,3115,3115,3115,3115,0
|
|
20240110,185500,228685160,3115,3115,3115,3115,0
|
|
20240110,185400,228685160,3115,3115,3115,3115,0
|
|
20240110,185300,228685160,3115,3115,3115,3115,0
|
|
20240110,185200,228685160,3115,3115,3115,3115,0
|
|
20240110,185100,228685160,3115,3115,3115,3115,0
|
|
20240110,185000,228685160,3115,3115,3115,3115,0
|
|
20240110,184900,228685160,3115,3115,3115,3115,2056
|
|
20240110,184800,228685160,3115,3115,3115,3115,0
|
|
20240110,184700,228685160,3115,3115,3115,3115,0
|
|
20240110,184600,228685160,3115,3115,3115,3115,0
|
|
20240110,184500,228685160,3115,3115,3115,3115,0
|
|
20240110,184400,228685160,3115,3115,3115,3115,0
|
|
20240110,184300,228685160,3115,3115,3115,3115,0
|
|
20240110,184200,228685160,3115,3115,3115,3115,0
|
|
20240110,184100,228685160,3115,3115,3115,3115,0
|
|
20240110,184000,228685160,3115,3115,3115,3115,0
|
|
20240110,183900,228685160,3115,3115,3115,3115,0
|
|
20240110,183800,228685160,3115,3115,3115,3115,0
|
|
20240110,183700,228685160,3115,3115,3115,3115,0
|
|
20240110,183600,228685160,3115,3115,3115,3115,0
|
|
20240110,183500,228685160,3115,3115,3115,3115,0
|
|
20240110,183400,228685160,3115,3115,3115,3115,0
|
|
20240110,183300,228685160,3115,3115,3115,3115,0
|
|
20240110,183200,228685160,3115,3115,3115,3115,0
|
|
20240110,183100,228685160,3115,3115,3115,3115,0
|
|
20240110,183000,228685160,3115,3115,3115,3115,0
|
|
20240110,182900,228685160,3115,3115,3115,3115,0
|
|
20240110,182800,228685160,3115,3115,3115,3115,0
|
|
20240110,182700,228685160,3115,3115,3115,3115,0
|
|
20240110,182600,228685160,3115,3115,3115,3115,0
|
|
20240110,182500,228685160,3115,3115,3115,3115,0
|
|
20240110,182400,228685160,3115,3115,3115,3115,0
|
|
20240110,182300,228685160,3115,3115,3115,3115,0
|
|
20240110,182200,228685160,3115,3115,3115,3115,0
|
|
20240110,182100,228685160,3115,3115,3115,3115,0
|
|
20240110,182000,228685160,3115,3115,3115,3115,0
|
|
20240110,181900,228685160,3115,3115,3115,3115,2056
|
|
20240110,181800,228685160,3115,3115,3115,3115,0
|
|
20240110,181700,228685160,3115,3115,3115,3115,0
|
|
20240110,181600,228685160,3115,3115,3115,3115,0
|
|
20240110,181500,228685160,3115,3115,3115,3115,0
|
|
20240110,181400,228685160,3115,3115,3115,3115,0
|
|
20240110,181300,228685160,3115,3115,3115,3115,0
|
|
20240110,181200,228685160,3115,3115,3115,3115,0
|
|
20240110,181100,228685160,3115,3115,3115,3115,0
|
|
20240110,181000,228685160,3115,3115,3115,3115,0
|
|
20240110,180900,228685160,3115,3115,3115,3115,0
|
|
20240110,180800,228685160,3115,3115,3115,3115,0
|
|
20240110,180700,228685160,3115,3115,3115,3115,0
|
|
20240110,180600,228685160,3115,3115,3115,3115,0
|
|
20240110,180500,228685160,3115,3115,3115,3115,0
|
|
20240110,180400,228685160,3115,3115,3115,3115,0
|
|
20240110,180300,228685160,3115,3115,3115,3115,0
|
|
20240110,180200,228685160,3115,3115,3115,3115,0
|
|
20240110,180100,228685160,3115,3115,3115,3115,0
|
|
20240110,180000,228685160,3115,3115,3115,3115,0
|
|
20240110,175900,228685160,3115,3115,3115,3115,0
|
|
20240110,175800,228685160,3115,3115,3115,3115,0
|
|
20240110,175700,228685160,3115,3115,3115,3115,0
|
|
20240110,175600,228685160,3115,3115,3115,3115,0
|
|
20240110,175500,228685160,3115,3115,3115,3115,0
|
|
20240110,175400,228685160,3115,3115,3115,3115,0
|
|
20240110,175300,228685160,3115,3115,3115,3115,0
|
|
20240110,175200,228685160,3115,3115,3115,3115,0
|
|
20240110,175100,228685160,3115,3115,3115,3115,0
|
|
20240110,175000,228685160,3115,3115,3115,3115,0
|
|
20240110,174900,228685160,3115,3115,3115,3115,2056
|
|
20240110,174800,228685160,3115,3115,3115,3115,0
|
|
20240110,174700,228685160,3115,3115,3115,3115,0
|
|
20240110,174600,228685160,3115,3115,3115,3115,0
|
|
20240110,174500,228685160,3115,3115,3115,3115,0
|
|
20240110,174400,228685160,3115,3115,3115,3115,0
|
|
20240110,174300,228685160,3115,3115,3115,3115,0
|
|
20240110,174200,228685160,3115,3115,3115,3115,0
|
|
20240110,174100,228685160,3115,3115,3115,3115,0
|
|
20240110,174000,228685160,3115,3115,3115,3115,0
|
|
20240110,173900,228685160,3115,3115,3115,3115,0
|
|
20240110,173800,228685160,3115,3115,3115,3115,0
|
|
20240110,173700,228685160,3115,3115,3115,3115,0
|
|
20240110,173600,228685160,3115,3115,3115,3115,0
|
|
20240110,173500,228685160,3115,3115,3115,3115,0
|
|
20240110,173400,228685160,3115,3115,3115,3115,0
|
|
20240110,173300,228685160,3115,3115,3115,3115,0
|
|
20240110,173200,228685160,3115,3115,3115,3115,0
|
|
20240110,173100,228685160,3115,3115,3115,3115,0
|
|
20240110,173000,228685160,3115,3115,3115,3115,0
|
|
20240110,172900,228685160,3115,3115,3115,3115,0
|
|
20240110,172800,228685160,3115,3115,3115,3115,0
|
|
20240110,172700,228685160,3115,3115,3115,3115,0
|
|
20240110,172600,228685160,3115,3115,3115,3115,0
|
|
20240110,172500,228685160,3115,3115,3115,3115,0
|
|
20240110,172400,228685160,3115,3115,3115,3115,0
|
|
20240110,172300,228685160,3115,3115,3115,3115,0
|
|
20240110,172200,228685160,3115,3115,3115,3115,0
|
|
20240110,172100,228685160,3115,3115,3115,3115,0
|
|
20240110,172000,228685160,3115,3115,3115,3115,0
|
|
20240110,171900,228685160,3115,3115,3115,3115,2056
|
|
20240110,171800,228685160,3115,3115,3115,3115,0
|
|
20240110,171700,228685160,3115,3115,3115,3115,0
|
|
20240110,171600,228685160,3115,3115,3115,3115,0
|
|
20240110,171500,228685160,3115,3115,3115,3115,0
|
|
20240110,171400,228685160,3115,3115,3115,3115,0
|
|
20240110,171300,228685160,3115,3115,3115,3115,0
|
|
20240110,171200,228685160,3115,3115,3115,3115,0
|
|
20240110,171100,228685160,3115,3115,3115,3115,0
|
|
20240110,171000,228685160,3115,3115,3115,3115,0
|
|
20240110,170900,228685160,3115,3115,3115,3115,0
|
|
20240110,170800,228685160,3115,3115,3115,3115,0
|
|
20240110,170700,228685160,3115,3115,3115,3115,0
|
|
20240110,170600,228685160,3115,3115,3115,3115,0
|
|
20240110,170500,228685160,3115,3115,3115,3115,0
|
|
20240110,170400,228685160,3115,3115,3115,3115,0
|
|
20240110,170300,228685160,3115,3115,3115,3115,0
|
|
20240110,170200,228685160,3115,3115,3115,3115,0
|
|
20240110,170100,228685160,3115,3115,3115,3115,0
|
|
20240110,170000,228685160,3115,3115,3115,3115,0
|
|
20240110,165900,228685160,3115,3115,3115,3115,0
|
|
20240110,165800,228685160,3115,3115,3115,3115,0
|
|
20240110,165700,228685160,3115,3115,3115,3115,0
|
|
20240110,165600,228685160,3115,3115,3115,3115,0
|
|
20240110,165500,228685160,3115,3115,3115,3115,0
|
|
20240110,165400,228685160,3115,3115,3115,3115,0
|
|
20240110,165300,228685160,3115,3115,3115,3115,0
|
|
20240110,165200,228685160,3115,3115,3115,3115,0
|
|
20240110,165100,228685160,3115,3115,3115,3115,0
|
|
20240110,165000,228685160,3115,3115,3115,3115,0
|
|
20240110,164900,228685160,3115,3115,3115,3115,2056
|
|
20240110,164800,228685160,3115,3115,3115,3115,0
|
|
20240110,164700,228685160,3115,3115,3115,3115,0
|
|
20240110,164600,228685160,3115,3115,3115,3115,0
|
|
20240110,164500,228685160,3115,3115,3115,3115,0
|
|
20240110,164400,228685160,3115,3115,3115,3115,0
|
|
20240110,164300,228685160,3115,3115,3115,3115,0
|
|
20240110,164200,228685160,3115,3115,3115,3115,0
|
|
20240110,164100,228685160,3115,3115,3115,3115,0
|
|
20240110,164000,228685160,3115,3115,3115,3115,0
|
|
20240110,163900,228685160,3115,3115,3115,3115,0
|
|
20240110,163800,228685160,3115,3115,3115,3115,0
|
|
20240110,163700,228685160,3115,3115,3115,3115,0
|
|
20240110,163600,228685160,3115,3115,3115,3115,0
|
|
20240110,163500,228685160,3115,3115,3115,3115,0
|
|
20240110,163400,228685160,3115,3115,3115,3115,0
|
|
20240110,163300,228685160,3115,3115,3115,3115,0
|
|
20240110,163200,228685160,3115,3115,3115,3115,0
|
|
20240110,163100,228685160,3115,3115,3115,3115,0
|
|
20240110,163000,228685160,3115,3115,3115,3115,0
|
|
20240110,162900,228685160,3115,3115,3115,3115,0
|
|
20240110,162800,228685160,3115,3115,3115,3115,0
|
|
20240110,162700,228685160,3115,3115,3115,3115,0
|
|
20240110,162600,228685160,3115,3115,3115,3115,0
|
|
20240110,162500,228685160,3115,3115,3115,3115,0
|
|
20240110,162400,228685160,3115,3115,3115,3115,0
|
|
20240110,162300,228685160,3115,3115,3115,3115,0
|
|
20240110,162200,228685160,3115,3115,3115,3115,0
|
|
20240110,162100,228685160,3115,3115,3115,3115,0
|
|
20240110,162000,228685160,3115,3115,3115,3115,0
|
|
20240110,161900,228685160,3115,3115,3115,3115,2056
|
|
20240110,161800,228685160,3115,3115,3115,3115,0
|
|
20240110,161700,228685160,3115,3115,3115,3115,0
|
|
20240110,161600,228685160,3115,3115,3115,3115,0
|
|
20240110,161500,228685160,3115,3115,3115,3115,0
|
|
20240110,161400,228685160,3115,3115,3115,3115,0
|
|
20240110,161300,228685160,3115,3115,3115,3115,0
|
|
20240110,161200,228685160,3115,3115,3115,3115,0
|
|
20240110,161100,228685160,3115,3115,3115,3115,0
|
|
20240110,161000,228685160,3115,3115,3115,3115,0
|
|
20240110,160900,228685160,3115,3115,3115,3115,0
|
|
20240110,160800,228685160,3115,3115,3115,3115,0
|
|
20240110,160700,228685160,3115,3115,3115,3115,0
|
|
20240110,160600,228685160,3115,3115,3115,3115,0
|
|
20240110,160500,228685160,3115,3115,3115,3115,0
|
|
20240110,160400,228685160,3115,3115,3115,3115,0
|
|
20240110,160300,228685160,3115,3115,3115,3115,0
|
|
20240110,160200,228685160,3115,3115,3115,3115,0
|
|
20240110,160100,228685160,3115,3115,3115,3115,0
|
|
20240110,160000,228685160,3115,3115,3115,3115,0
|
|
20240110,155900,228685160,3115,3115,3115,3115,0
|
|
20240110,155800,228685160,3115,3115,3115,3115,0
|
|
20240110,155700,228685160,3115,3115,3115,3115,0
|
|
20240110,155600,228685160,3115,3115,3115,3115,0
|
|
20240110,155500,228685160,3115,3115,3115,3115,0
|
|
20240110,155400,228685160,3115,3115,3115,3115,0
|
|
20240110,155300,228685160,3115,3115,3115,3115,0
|
|
20240110,155200,228685160,3115,3115,3115,3115,0
|
|
20240110,155100,228685160,3115,3115,3115,3115,0
|
|
20240110,155000,228685160,3115,3115,3115,3115,0
|
|
20240110,154900,228685160,3115,3115,3115,3115,2056
|
|
20240110,154800,228685160,3115,3115,3115,3115,0
|
|
20240110,154700,228685160,3115,3115,3115,3115,0
|
|
20240110,154600,228685160,3115,3115,3115,3115,0
|
|
20240110,154500,228685160,3115,3115,3115,3115,0
|
|
20240110,154400,228685160,3115,3115,3115,3115,0
|
|
20240110,154300,228685160,3115,3115,3115,3115,0
|
|
20240110,154200,228685160,3115,3115,3115,3115,0
|
|
20240110,154100,228685160,3115,3115,3115,3115,0
|
|
20240110,154000,228685160,3115,3115,3115,3115,0
|
|
20240110,153900,228685160,3115,3115,3115,3115,0
|
|
20240110,153800,228685160,3115,3115,3115,3115,0
|
|
20240110,153700,228685160,3115,3115,3115,3115,0
|
|
20240110,153600,228685160,3115,3115,3115,3115,0
|
|
20240110,153500,228685160,3115,3115,3115,3115,0
|
|
20240110,153400,228685160,3115,3115,3115,3115,0
|
|
20240110,153300,228685160,3115,3115,3115,3115,0
|
|
20240110,153200,228685160,3115,3115,3115,3115,0
|
|
20240110,153100,228685160,3115,3115,3115,3115,0
|
|
20240110,153000,228685160,3115,3115,3115,3115,2056
|
|
20240110,152900,222280720,3110,3110,3110,3110,0
|
|
20240110,152800,222280720,3110,3110,3110,3110,0
|
|
20240110,152700,222280720,3110,3110,3110,3110,0
|
|
20240110,152600,222280720,3110,3110,3110,3110,0
|
|
20240110,152500,222280720,3110,3110,3110,3110,0
|
|
20240110,152400,222280720,3110,3110,3110,3110,0
|
|
20240110,152300,222280720,3110,3110,3110,3110,0
|
|
20240110,152200,222280720,3110,3110,3110,3110,0
|
|
20240110,152100,222280720,3110,3110,3110,3110,0
|
|
20240110,152000,222280720,3110,3110,3110,3110,0
|
|
20240110,151900,222280720,3110,3110,3110,3110,602
|
|
20240110,151800,220408500,3110,3110,3110,3110,590
|
|
20240110,151700,218573600,3110,3110,3110,3110,500
|
|
20240110,151600,217018600,3110,3110,3110,3110,0
|
|
20240110,151500,217018600,3110,3105,3110,3100,87
|
|
20240110,151400,216748790,3100,3110,3110,3100,66
|
|
20240110,151300,216544180,3100,3100,3110,3100,66
|
|
20240110,151200,216339570,3110,3100,3110,3100,77
|
|
20240110,151100,216100850,3100,3100,3105,3100,97
|
|
20240110,151000,215799990,3105,3100,3105,3100,33
|
|
20240110,150900,215697685,3100,3110,3110,3100,71
|
|
20240110,150800,215477525,3110,3100,3110,3100,68
|
|
20240110,150700,215266715,3100,3100,3105,3100,70
|
|
20240110,150600,215049660,3100,3100,3100,3100,65
|
|
20240110,150500,214848160,3100,3100,3105,3100,70
|
|
20240110,150400,214631135,3100,3105,3105,3100,569
|
|
20240110,150300,212864555,3105,3100,3105,3100,69
|
|
20240110,150200,212650635,3100,3100,3105,3100,73
|
|
20240110,150100,212424295,3100,3100,3100,3100,65
|
|
20240110,150000,212222795,3100,3105,3105,3100,501
|
|
20240110,145900,210667195,3110,3110,3110,3110,31
|
|
20240110,145800,210570785,3100,3105,3105,3100,2957
|
|
20240110,145700,201389305,3105,3105,3105,3105,501
|
|
20240110,145600,199833700,3105,3105,3105,3105,0
|
|
20240110,145500,199833700,3105,3105,3105,3105,50
|
|
20240110,145400,199678450,3105,3105,3105,3105,0
|
|
20240110,145300,199678450,3105,3105,3105,3105,1885
|
|
20240110,145200,193825525,3105,3105,3105,3105,19
|
|
20240110,145100,193766530,3105,3105,3105,3105,1
|
|
20240110,145000,193763425,3105,3105,3105,3105,303
|
|
20240110,144900,192822610,3100,3100,3100,3100,0
|
|
20240110,144800,192822610,3100,3105,3105,3100,316
|
|
20240110,144700,191841435,3105,3105,3105,3105,0
|
|
20240110,144600,191841435,3105,3105,3105,3105,2
|
|
20240110,144500,191835225,3105,3105,3105,3105,0
|
|
20240110,144400,191835225,3105,3105,3105,3105,1
|
|
20240110,144300,191832120,3100,3100,3100,3100,0
|
|
20240110,144200,191832120,3100,3100,3100,3100,0
|
|
20240110,144100,191832120,3100,3100,3100,3100,300
|
|
20240110,144000,190902120,3105,3105,3105,3105,0
|
|
20240110,143900,190902120,3105,3105,3105,3105,104
|
|
20240110,143800,190579200,3110,3105,3110,3105,11
|
|
20240110,143700,190544995,3110,3110,3110,3110,4
|
|
20240110,143600,190532555,3100,3105,3105,3100,100
|
|
20240110,143500,190222545,3105,3105,3105,3105,0
|
|
20240110,143400,190222545,3105,3105,3105,3105,170
|
|
20240110,143300,189694695,3110,3105,3110,3105,201
|
|
20240110,143200,189070585,3105,3105,3105,3105,1
|
|
20240110,143100,189067480,3110,3110,3110,3110,0
|
|
20240110,143000,189067480,3110,3110,3110,3110,0
|
|
20240110,142900,189067480,3110,3110,3110,3110,0
|
|
20240110,142800,189067480,3110,3110,3110,3110,32
|
|
20240110,142700,188967960,3110,3110,3110,3110,30
|
|
20240110,142600,188874660,3110,3110,3110,3110,171
|
|
20240110,142500,188342850,3110,3110,3110,3110,0
|
|
20240110,142400,188342850,3110,3110,3110,3110,300
|
|
20240110,142300,187409850,3110,3110,3110,3110,40
|
|
20240110,142200,187285450,3110,3110,3110,3110,3200
|
|
20240110,142100,177333450,3110,3110,3110,3110,0
|
|
20240110,142000,177333450,3110,3110,3110,3110,0
|
|
20240110,141900,177333450,3110,3105,3110,3105,67
|
|
20240110,141800,177125410,3105,3105,3105,3105,482
|
|
20240110,141700,175628800,3105,3105,3105,3105,0
|
|
20240110,141600,175628800,3105,3105,3105,3105,1
|
|
20240110,141500,175625695,3105,3105,3105,3105,31
|
|
20240110,141400,175529440,3105,3105,3105,3105,0
|
|
20240110,141300,175529440,3105,3105,3105,3105,0
|
|
20240110,141200,175529440,3105,3105,3105,3105,0
|
|
20240110,141100,175529440,3105,3105,3105,3105,71
|
|
20240110,141000,175308985,3105,3105,3105,3105,10
|
|
20240110,140900,175277935,3105,3105,3105,3105,0
|
|
20240110,140800,175277935,3105,3105,3105,3105,0
|
|
20240110,140700,175277935,3105,3105,3105,3105,0
|
|
20240110,140600,175277935,3105,3105,3105,3105,200
|
|
20240110,140500,174656935,3105,3105,3105,3105,0
|
|
20240110,140400,174656935,3105,3105,3105,3105,1
|
|
20240110,140300,174653830,3105,3105,3105,3105,0
|
|
20240110,140200,174653830,3105,3105,3105,3105,0
|
|
20240110,140100,174653830,3105,3105,3105,3105,12
|
|
20240110,140000,174616570,3100,3100,3100,3100,896
|
|
20240110,135900,171838970,3105,3105,3105,3105,0
|
|
20240110,135800,171838970,3105,3105,3105,3105,100
|
|
20240110,135700,171528470,3105,3105,3105,3105,0
|
|
20240110,135600,171528470,3105,3110,3110,3105,351
|
|
20240110,135500,170438550,3110,3110,3110,3110,0
|
|
20240110,135400,170438550,3110,3110,3110,3110,1
|
|
20240110,135300,170435440,3105,3105,3105,3105,0
|
|
20240110,135200,170435440,3105,3105,3105,3105,0
|
|
20240110,135100,170435440,3105,3105,3105,3105,3
|
|
20240110,135000,170426125,3110,3110,3110,3110,0
|
|
20240110,134900,170426125,3110,3110,3110,3110,0
|
|
20240110,134800,170426125,3110,3110,3110,3110,3
|
|
20240110,134700,170416795,3110,3110,3110,3110,22
|
|
20240110,134600,170348375,3110,3105,3110,3105,2001
|
|
20240110,134500,164135265,3105,3105,3105,3105,0
|
|
20240110,134400,164135265,3105,3105,3105,3105,0
|
|
20240110,134300,164135265,3105,3105,3105,3105,2
|
|
20240110,134200,164129055,3105,3105,3105,3105,0
|
|
20240110,134100,164129055,3105,3105,3105,3105,0
|
|
20240110,134000,164129055,3105,3105,3105,3105,95
|
|
20240110,133900,163834080,3105,3105,3105,3105,589
|
|
20240110,133800,162005235,3110,3110,3110,3110,0
|
|
20240110,133700,162005235,3110,3110,3110,3110,2
|
|
20240110,133600,161999015,3110,3105,3110,3105,1001
|
|
20240110,133500,158890905,3110,3110,3110,3110,0
|
|
20240110,133400,158890905,3110,3110,3110,3110,1
|
|
20240110,133300,158887795,3110,3110,3110,3110,0
|
|
20240110,133200,158887795,3110,3110,3110,3110,0
|
|
20240110,133100,158887795,3110,3110,3110,3110,1000
|
|
20240110,133000,155777795,3110,3110,3110,3110,1
|
|
20240110,132900,155774685,3105,3105,3105,3105,515
|
|
20240110,132800,154175610,3110,3110,3110,3110,0
|
|
20240110,132700,154175610,3110,3110,3110,3110,1
|
|
20240110,132600,154172500,3110,3110,3110,3110,10
|
|
20240110,132500,154141400,3110,3110,3110,3110,381
|
|
20240110,132400,152956490,3110,3110,3110,3110,32
|
|
20240110,132300,152856970,3105,3105,3105,3105,0
|
|
20240110,132200,152856970,3105,3105,3105,3105,0
|
|
20240110,132100,152856970,3105,3105,3105,3105,1
|
|
20240110,132000,152853865,3110,3110,3110,3110,0
|
|
20240110,131900,152853865,3110,3105,3110,3105,46
|
|
20240110,131800,152710885,3110,3110,3110,3110,1925
|
|
20240110,131700,146724135,3110,3110,3110,3105,301
|
|
20240110,131600,145789025,3110,3110,3110,3105,35
|
|
20240110,131500,145680270,3105,3105,3105,3105,10
|
|
20240110,131400,145649220,3105,3105,3105,3105,1
|
|
20240110,131300,145646115,3105,3110,3110,3105,20
|
|
20240110,131200,145583940,3110,3110,3110,3110,0
|
|
20240110,131100,145583940,3110,3110,3110,3110,60
|
|
20240110,131000,145397340,3110,3110,3110,3110,2
|
|
20240110,130900,145391120,3110,3110,3110,3110,1801
|
|
20240110,130800,139790010,3110,3110,3110,3110,0
|
|
20240110,130700,139790010,3110,3110,3110,3110,0
|
|
20240110,130600,139790010,3110,3110,3110,3110,1
|
|
20240110,130500,139786900,3100,3100,3100,3100,0
|
|
20240110,130400,139786900,3100,3100,3100,3100,0
|
|
20240110,130300,139786900,3100,3100,3100,3100,0
|
|
20240110,130200,139786900,3100,3110,3110,3100,649
|
|
20240110,130100,137772295,3110,3110,3110,3110,0
|
|
20240110,130000,137772295,3110,3110,3110,3110,0
|
|
20240110,125900,137772295,3110,3110,3110,3105,53
|
|
20240110,125800,137607470,3110,3110,3110,3110,116
|
|
20240110,125700,137246710,3110,3110,3110,3110,0
|
|
20240110,125600,137246710,3110,3110,3110,3110,7
|
|
20240110,125500,137224940,3110,3110,3110,3110,87
|
|
20240110,125400,136954370,3110,3110,3115,3110,128
|
|
20240110,125300,136556140,3115,3115,3115,3115,30
|
|
20240110,125200,136462690,3110,3110,3110,3110,213
|
|
20240110,125100,135800260,3115,3115,3115,3115,1
|
|
20240110,125000,135797145,3110,3110,3110,3110,60
|
|
20240110,124900,135610545,3115,3110,3115,3110,112
|
|
20240110,124800,135262220,3115,3115,3115,3110,12
|
|
20240110,124700,135224850,3115,3100,3115,3100,4862
|
|
20240110,124600,120135165,3100,3100,3100,3100,40
|
|
20240110,124500,120011165,3100,3100,3100,3100,0
|
|
20240110,124400,120011165,3100,3100,3100,3100,100
|
|
20240110,124300,119701165,3100,3100,3100,3100,28
|
|
20240110,124200,119614365,3100,3100,3100,3100,0
|
|
20240110,124100,119614365,3100,3100,3100,3100,0
|
|
20240110,124000,119614365,3100,3100,3100,3100,716
|
|
20240110,123900,117394765,3100,3100,3100,3100,1
|
|
20240110,123800,117391665,3105,3105,3105,3105,0
|
|
20240110,123700,117391665,3105,3105,3105,3105,5
|
|
20240110,123600,117376140,3100,3100,3100,3100,0
|
|
20240110,123500,117376140,3100,3105,3105,3100,68
|
|
20240110,123400,117165325,3105,3105,3105,3105,0
|
|
20240110,123300,117165325,3105,3105,3105,3105,0
|
|
20240110,123200,117165325,3105,3105,3105,3105,15
|
|
20240110,123100,117118750,3105,3105,3105,3105,1
|
|
20240110,123000,117115645,3105,3105,3105,3105,0
|
|
20240110,122900,117115645,3105,3105,3105,3105,1
|
|
20240110,122800,117112540,3100,3100,3100,3100,32
|
|
20240110,122700,117013340,3100,3100,3100,3100,9
|
|
20240110,122600,116985440,3100,3100,3100,3100,0
|
|
20240110,122500,116985440,3100,3100,3100,3100,0
|
|
20240110,122400,116985440,3100,3100,3100,3100,509
|
|
20240110,122300,115407540,3100,3100,3100,3100,0
|
|
20240110,122200,115407540,3100,3100,3100,3100,0
|
|
20240110,122100,115407540,3100,3095,3105,3095,34
|
|
20240110,122000,115302230,3095,3100,3100,3095,770
|
|
20240110,121900,112915280,3100,3100,3100,3100,64
|
|
20240110,121800,112716880,3100,3100,3100,3100,4
|
|
20240110,121700,112704480,3100,3100,3100,3100,0
|
|
20240110,121600,112704480,3100,3100,3100,3100,3
|
|
20240110,121500,112695180,3100,3100,3100,3100,0
|
|
20240110,121400,112695180,3100,3100,3100,3100,1
|
|
20240110,121300,112692080,3100,3100,3100,3100,0
|
|
20240110,121200,112692080,3100,3100,3100,3100,161
|
|
20240110,121100,112192980,3100,3100,3100,3100,41
|
|
20240110,121000,112065880,3100,3100,3100,3100,0
|
|
20240110,120900,112065880,3100,3100,3100,3100,35
|
|
20240110,120800,111957380,3100,3100,3100,3100,101
|
|
20240110,120700,111644280,3095,3095,3095,3095,78
|
|
20240110,120600,111402870,3095,3095,3095,3095,1
|
|
20240110,120500,111399775,3095,3095,3095,3095,41
|
|
20240110,120400,111272880,3095,3095,3095,3095,36
|
|
20240110,120300,111161460,3095,3095,3095,3095,1
|
|
20240110,120200,111158365,3090,3090,3090,3090,100
|
|
20240110,120100,110849365,3095,3095,3095,3095,1
|
|
20240110,120000,110846270,3090,3090,3090,3090,10
|
|
20240110,115900,110815370,3095,3095,3095,3090,171
|
|
20240110,115800,110286170,3100,3090,3100,3090,1633
|
|
20240110,115700,105224245,3090,3090,3090,3090,9
|
|
20240110,115600,105196435,3090,3090,3090,3090,9
|
|
20240110,115500,105168625,3090,3090,3090,3085,17
|
|
20240110,115400,105116140,3090,3090,3090,3090,11
|
|
20240110,115300,105082150,3090,3085,3090,3085,18
|
|
20240110,115200,105026575,3085,3085,3085,3085,9
|
|
20240110,115100,104998810,3085,3085,3085,3085,10
|
|
20240110,115000,104967960,3085,3085,3085,3085,9
|
|
20240110,114900,104940195,3085,3085,3085,3085,10
|
|
20240110,114800,104909345,3095,3095,3095,3085,167
|
|
20240110,114700,104393015,3095,3095,3095,3095,910
|
|
20240110,114600,101576565,3095,3095,3095,3095,9
|
|
20240110,114500,101548710,3100,3095,3100,3095,11
|
|
20240110,114400,101514655,3100,3095,3100,3095,209
|
|
20240110,114300,100867295,3095,3095,3095,3095,86
|
|
20240110,114200,100601125,3095,3095,3095,3095,19
|
|
20240110,114100,100542320,3095,3095,3095,3095,10
|
|
20240110,114000,100511370,3095,3100,3100,3095,17
|
|
20240110,113900,100458745,3095,3095,3095,3095,207
|
|
20240110,113800,99818080,3095,3095,3095,3095,129
|
|
20240110,113700,99418825,3090,3090,3095,3090,930
|
|
20240110,113600,96540625,3090,3085,3090,3085,207
|
|
20240110,113500,95901085,3085,3090,3090,3085,1000
|
|
20240110,113400,92811230,3090,3085,3090,3085,986
|
|
20240110,113300,89764535,3090,3085,3090,3085,20
|
|
20240110,113200,89702785,3085,3085,3085,3085,9
|
|
20240110,113100,89675020,3085,3085,3085,3085,9
|
|
20240110,113000,89647255,3085,3085,3085,3085,19
|
|
20240110,112900,89588640,3085,3085,3085,3085,9
|
|
20240110,112800,89560875,3085,3085,3085,3085,9
|
|
20240110,112700,89533110,3085,3085,3085,3085,9
|
|
20240110,112600,89505345,3085,3085,3085,3085,520
|
|
20240110,112500,87901145,3085,3090,3090,3085,562
|
|
20240110,112400,86164610,3085,3080,3090,3080,334
|
|
20240110,112300,85133760,3085,3080,3085,3080,17
|
|
20240110,112200,85081365,3085,3085,3085,3085,378
|
|
20240110,112100,83915235,3085,3080,3085,3080,801
|
|
20240110,112000,81444195,3080,3085,3085,3080,19
|
|
20240110,111900,81385625,3080,3075,3080,3075,124
|
|
20240110,111800,81003755,3080,3075,3080,3075,1412
|
|
20240110,111700,76654840,3075,3075,3075,3075,9
|
|
20240110,111600,76627165,3080,3080,3080,3075,30
|
|
20240110,111500,76534810,3075,3075,3075,3075,141
|
|
20240110,111400,76101235,3080,3080,3080,3075,339
|
|
20240110,111300,75057165,3075,3075,3075,3075,18
|
|
20240110,111200,75001815,3075,3075,3075,3075,9
|
|
20240110,111100,74974140,3080,3075,3080,3075,16
|
|
20240110,111000,74924905,3075,3080,3080,3075,13
|
|
20240110,110900,74884915,3080,3080,3080,3080,20
|
|
20240110,110800,74823315,3080,3080,3080,3075,11
|
|
20240110,110700,74789480,3075,3075,3075,3075,19
|
|
20240110,110600,74731055,3075,3075,3075,3075,9
|
|
20240110,110500,74703380,3075,3075,3075,3075,12
|
|
20240110,110400,74666480,3075,3075,3075,3075,9
|
|
20240110,110300,74638805,3085,3085,3085,3085,1
|
|
20240110,110200,74635720,3070,3075,3075,3070,5000
|
|
20240110,110100,59276870,3090,3080,3090,3080,1629
|
|
20240110,110000,54246225,3080,3080,3080,3080,318
|
|
20240110,105900,53266785,3080,3075,3080,3075,20
|
|
20240110,105800,53205230,3075,3075,3075,3075,10
|
|
20240110,105700,53174480,3075,3075,3075,3075,9
|
|
20240110,105600,53146805,3075,3080,3080,3075,325
|
|
20240110,105500,52145940,3080,3080,3080,3080,28
|
|
20240110,105400,52059700,3075,3075,3075,3075,9
|
|
20240110,105300,52032025,3085,3080,3085,3080,324
|
|
20240110,105200,51032770,3080,3075,3080,3075,77
|
|
20240110,105100,50795990,3080,3085,3085,3080,1008
|
|
20240110,105000,47691340,3090,3085,3090,3085,1618
|
|
20240110,104900,42695520,3080,3080,3085,3080,28
|
|
20240110,104800,42609230,3080,3075,3080,3075,18
|
|
20240110,104700,42553835,3085,3085,3085,3085,6
|
|
20240110,104600,42535325,3080,3080,3080,3080,10
|
|
20240110,104500,42504525,3080,3080,3080,3080,75
|
|
20240110,104400,42273525,3080,3080,3080,3080,9
|
|
20240110,104300,42245805,3080,3080,3080,3080,18
|
|
20240110,104200,42190365,3080,3085,3085,3080,70
|
|
20240110,104100,41974715,3080,3080,3080,3080,9
|
|
20240110,104000,41946995,3085,3080,3085,3080,837
|
|
20240110,103900,39368935,3080,3080,3080,3075,21
|
|
20240110,103800,39304300,3075,3080,3080,3075,12
|
|
20240110,103700,39267390,3075,3075,3080,3075,19
|
|
20240110,103600,39208960,3075,3070,3075,3070,141
|
|
20240110,103500,38775430,3070,3070,3070,3070,586
|
|
20240110,103400,36976410,3070,3075,3075,3070,11
|
|
20240110,103300,36942635,3070,3070,3070,3070,9
|
|
20240110,103200,36915005,3070,3070,3075,3070,83
|
|
20240110,103100,36659870,3075,3070,3075,3070,10
|
|
20240110,103000,36629165,3075,3070,3075,3070,11
|
|
20240110,102900,36595390,3075,3070,3075,3070,109
|
|
20240110,102800,36260260,3070,3070,3070,3070,49
|
|
20240110,102700,36109830,3070,3075,3075,3070,14
|
|
20240110,102600,36066825,3070,3070,3075,3070,22
|
|
20240110,102500,35999270,3070,3070,3070,3070,9
|
|
20240110,102400,35971640,3070,3070,3070,3070,9
|
|
20240110,102300,35944010,3075,3070,3075,3070,10
|
|
20240110,102200,35913305,3070,3070,3070,3070,10
|
|
20240110,102100,35882605,3070,3070,3070,3070,9
|
|
20240110,102000,35854975,3070,3070,3070,3070,18
|
|
20240110,101900,35799715,3070,3070,3070,3070,9
|
|
20240110,101800,35772085,3070,3070,3070,3070,10
|
|
20240110,101700,35741385,3075,3075,3080,3070,212
|
|
20240110,101600,35090520,3070,3075,3075,3070,1509
|
|
20240110,101500,30457440,3075,3075,3075,3075,12
|
|
20240110,101400,30420540,3075,3075,3075,3075,16
|
|
20240110,101300,30371340,3080,3075,3080,3070,191
|
|
20240110,101200,29784055,3070,3070,3070,3070,9
|
|
20240110,101100,29756425,3070,3070,3070,3070,72
|
|
20240110,101000,29535385,3070,3075,3075,3070,23
|
|
20240110,100900,29464710,3070,3075,3075,3070,99
|
|
20240110,100800,29160330,3070,3075,3075,3070,34
|
|
20240110,100700,29055825,3080,3070,3080,3070,20
|
|
20240110,100600,28994360,3070,3070,3070,3070,10
|
|
20240110,100500,28963660,3070,3070,3070,3070,9
|
|
20240110,100400,28936030,3070,3070,3070,3070,9
|
|
20240110,100300,28908400,3070,3070,3070,3070,9
|
|
20240110,100200,28880770,3080,3070,3080,3070,89
|
|
20240110,100100,28606775,3070,3075,3075,3070,10
|
|
20240110,100000,28576070,3070,3070,3070,3070,9
|
|
20240110,095900,28548440,3070,3070,3070,3070,9
|
|
20240110,095800,28520810,3070,3070,3070,3070,10
|
|
20240110,095700,28490110,3070,3070,3070,3070,9
|
|
20240110,095600,28462480,3070,3075,3075,3070,12
|
|
20240110,095500,28425625,3070,3065,3070,3065,35
|
|
20240110,095400,28318270,3070,3065,3070,3065,132
|
|
20240110,095300,27913685,3075,3075,3075,3075,0
|
|
20240110,095200,27913685,3075,3070,3075,3070,1031
|
|
20240110,095100,24748510,3070,3065,3070,3065,20
|
|
20240110,095000,24687200,3070,3065,3070,3065,12
|
|
20240110,094900,24650415,3070,3065,3070,3065,10
|
|
20240110,094800,24619760,3065,3070,3070,3065,131
|
|
20240110,094700,24217735,3070,3070,3070,3070,8
|
|
20240110,094600,24193175,3065,3065,3065,3065,9
|
|
20240110,094500,24165590,3065,3075,3075,3065,2407
|
|
20240110,094400,16776125,3075,3070,3075,3070,187
|
|
20240110,094300,16201145,3075,3070,3075,3070,109
|
|
20240110,094200,15866015,3070,3075,3075,3070,15
|
|
20240110,094100,15819940,3070,3070,3070,3070,9
|
|
20240110,094000,15792310,3070,3070,3070,3070,13
|
|
20240110,093900,15752400,3070,3070,3070,3070,18
|
|
20240110,093800,15697140,3075,3080,3080,3075,5
|
|
20240110,093700,15681755,3080,3075,3080,3070,35
|
|
20240110,093600,15574115,3075,3075,3075,3070,19
|
|
20240110,093500,15515735,3070,3070,3070,3070,9
|
|
20240110,093400,15488105,3070,3070,3070,3070,9
|
|
20240110,093300,15460475,3070,3070,3075,3070,37
|
|
20240110,093200,15346875,3075,3075,3075,3070,95
|
|
20240110,093100,15054795,3075,3070,3075,3070,25
|
|
20240110,093000,14977965,3070,3075,3075,3070,274
|
|
20240110,092900,14135465,3070,3070,3070,3070,9
|
|
20240110,092800,14107835,3070,3070,3070,3070,9
|
|
20240110,092700,14080205,3070,3070,3070,3070,18
|
|
20240110,092600,14024945,3070,3070,3070,3070,10
|
|
20240110,092500,13994245,3070,3070,3070,3070,9
|
|
20240110,092400,13966615,3070,3070,3070,3070,9
|
|
20240110,092300,13938985,3075,3075,3075,3070,267
|
|
20240110,092200,13118005,3075,3075,3075,3075,109
|
|
20240110,092100,12782830,3075,3075,3075,3075,19
|
|
20240110,092000,12724405,3080,3080,3080,3075,80
|
|
20240110,091900,12478050,3075,3075,3075,3075,9
|
|
20240110,091800,12450375,3075,3075,3075,3075,9
|
|
20240110,091700,12422700,3080,3080,3080,3080,365
|
|
20240110,091600,11298500,3080,3080,3080,3080,9
|
|
20240110,091500,11270780,3080,3080,3080,3080,18
|
|
20240110,091400,11215340,3080,3080,3080,3080,10
|
|
20240110,091300,11184540,3085,3080,3085,3080,14
|
|
20240110,091200,11141395,3090,3080,3090,3080,309
|
|
20240110,091100,10187630,3080,3080,3080,3080,448
|
|
20240110,091000,8807790,3080,3080,3085,3080,24
|
|
20240110,090900,8733845,3080,3080,3080,3080,33
|
|
20240110,090800,8632205,3080,3080,3080,3080,20
|
|
20240110,090700,8570605,3085,3080,3085,3080,5
|
|
20240110,090600,8555195,3070,3075,3075,3070,770
|
|
20240110,090500,6189715,3080,3080,3080,3080,0
|
|
20240110,090400,6189715,3080,3080,3080,3080,0
|
|
20240110,090300,6189715,3080,3080,3080,3080,72
|
|
20240110,090200,5967955,3085,3080,3090,3080,473
|
|
20240110,090100,4509120,3080,3080,3080,3080,952
|
|
20240110,090000,1576960,3080,3080,3080,3080,512
|