682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,201900,338735050,3085,3085,3085,3085,6399
|
|
20240117,201800,338735050,3085,3085,3085,3085,0
|
|
20240117,201700,338735050,3085,3085,3085,3085,0
|
|
20240117,201600,338735050,3085,3085,3085,3085,0
|
|
20240117,201500,338735050,3085,3085,3085,3085,0
|
|
20240117,201400,338735050,3085,3085,3085,3085,0
|
|
20240117,201300,338735050,3085,3085,3085,3085,0
|
|
20240117,201200,338735050,3085,3085,3085,3085,0
|
|
20240117,201100,338735050,3085,3085,3085,3085,0
|
|
20240117,201000,338735050,3085,3085,3085,3085,0
|
|
20240117,200900,338735050,3085,3085,3085,3085,0
|
|
20240117,200800,338735050,3085,3085,3085,3085,0
|
|
20240117,200700,338735050,3085,3085,3085,3085,0
|
|
20240117,200600,338735050,3085,3085,3085,3085,0
|
|
20240117,200500,338735050,3085,3085,3085,3085,0
|
|
20240117,200400,338735050,3085,3085,3085,3085,0
|
|
20240117,200300,338735050,3085,3085,3085,3085,0
|
|
20240117,200200,338735050,3085,3085,3085,3085,0
|
|
20240117,200100,338735050,3085,3085,3085,3085,0
|
|
20240117,200000,338735050,3085,3085,3085,3085,0
|
|
20240117,195900,338735050,3085,3085,3085,3085,0
|
|
20240117,195800,338735050,3085,3085,3085,3085,0
|
|
20240117,195700,338735050,3085,3085,3085,3085,0
|
|
20240117,195600,338735050,3085,3085,3085,3085,0
|
|
20240117,195500,338735050,3085,3085,3085,3085,0
|
|
20240117,195400,338735050,3085,3085,3085,3085,0
|
|
20240117,195300,338735050,3085,3085,3085,3085,0
|
|
20240117,195200,338735050,3085,3085,3085,3085,0
|
|
20240117,195100,338735050,3085,3085,3085,3085,0
|
|
20240117,195000,338735050,3085,3085,3085,3085,0
|
|
20240117,194900,338735050,3085,3085,3085,3085,6399
|
|
20240117,194800,338735050,3085,3085,3085,3085,0
|
|
20240117,194700,338735050,3085,3085,3085,3085,0
|
|
20240117,194600,338735050,3085,3085,3085,3085,0
|
|
20240117,194500,338735050,3085,3085,3085,3085,0
|
|
20240117,194400,338735050,3085,3085,3085,3085,0
|
|
20240117,194300,338735050,3085,3085,3085,3085,0
|
|
20240117,194200,338735050,3085,3085,3085,3085,0
|
|
20240117,194100,338735050,3085,3085,3085,3085,0
|
|
20240117,194000,338735050,3085,3085,3085,3085,0
|
|
20240117,193900,338735050,3085,3085,3085,3085,0
|
|
20240117,193800,338735050,3085,3085,3085,3085,0
|
|
20240117,193700,338735050,3085,3085,3085,3085,0
|
|
20240117,193600,338735050,3085,3085,3085,3085,0
|
|
20240117,193500,338735050,3085,3085,3085,3085,0
|
|
20240117,193400,338735050,3085,3085,3085,3085,0
|
|
20240117,193300,338735050,3085,3085,3085,3085,0
|
|
20240117,193200,338735050,3085,3085,3085,3085,0
|
|
20240117,193100,338735050,3085,3085,3085,3085,0
|
|
20240117,193000,338735050,3085,3085,3085,3085,0
|
|
20240117,192900,338735050,3085,3085,3085,3085,0
|
|
20240117,192800,338735050,3085,3085,3085,3085,0
|
|
20240117,192700,338735050,3085,3085,3085,3085,0
|
|
20240117,192600,338735050,3085,3085,3085,3085,0
|
|
20240117,192500,338735050,3085,3085,3085,3085,0
|
|
20240117,192400,338735050,3085,3085,3085,3085,0
|
|
20240117,192300,338735050,3085,3085,3085,3085,0
|
|
20240117,192200,338735050,3085,3085,3085,3085,0
|
|
20240117,192100,338735050,3085,3085,3085,3085,0
|
|
20240117,192000,338735050,3085,3085,3085,3085,0
|
|
20240117,191900,338735050,3085,3085,3085,3085,6399
|
|
20240117,191800,338735050,3085,3085,3085,3085,0
|
|
20240117,191700,338735050,3085,3085,3085,3085,0
|
|
20240117,191600,338735050,3085,3085,3085,3085,0
|
|
20240117,191500,338735050,3085,3085,3085,3085,0
|
|
20240117,191400,338735050,3085,3085,3085,3085,0
|
|
20240117,191300,338735050,3085,3085,3085,3085,0
|
|
20240117,191200,338735050,3085,3085,3085,3085,0
|
|
20240117,191100,338735050,3085,3085,3085,3085,0
|
|
20240117,191000,338735050,3085,3085,3085,3085,0
|
|
20240117,190900,338735050,3085,3085,3085,3085,0
|
|
20240117,190800,338735050,3085,3085,3085,3085,0
|
|
20240117,190700,338735050,3085,3085,3085,3085,0
|
|
20240117,190600,338735050,3085,3085,3085,3085,0
|
|
20240117,190500,338735050,3085,3085,3085,3085,0
|
|
20240117,190400,338735050,3085,3085,3085,3085,0
|
|
20240117,190300,338735050,3085,3085,3085,3085,0
|
|
20240117,190200,338735050,3085,3085,3085,3085,0
|
|
20240117,190100,338735050,3085,3085,3085,3085,0
|
|
20240117,190000,338735050,3085,3085,3085,3085,0
|
|
20240117,185900,338735050,3085,3085,3085,3085,0
|
|
20240117,185800,338735050,3085,3085,3085,3085,0
|
|
20240117,185700,338735050,3085,3085,3085,3085,0
|
|
20240117,185600,338735050,3085,3085,3085,3085,0
|
|
20240117,185500,338735050,3085,3085,3085,3085,0
|
|
20240117,185400,338735050,3085,3085,3085,3085,0
|
|
20240117,185300,338735050,3085,3085,3085,3085,0
|
|
20240117,185200,338735050,3085,3085,3085,3085,0
|
|
20240117,185100,338735050,3085,3085,3085,3085,0
|
|
20240117,185000,338735050,3085,3085,3085,3085,0
|
|
20240117,184900,338735050,3085,3085,3085,3085,6399
|
|
20240117,184800,338735050,3085,3085,3085,3085,0
|
|
20240117,184700,338735050,3085,3085,3085,3085,0
|
|
20240117,184600,338735050,3085,3085,3085,3085,0
|
|
20240117,184500,338735050,3085,3085,3085,3085,0
|
|
20240117,184400,338735050,3085,3085,3085,3085,0
|
|
20240117,184300,338735050,3085,3085,3085,3085,0
|
|
20240117,184200,338735050,3085,3085,3085,3085,0
|
|
20240117,184100,338735050,3085,3085,3085,3085,0
|
|
20240117,184000,338735050,3085,3085,3085,3085,0
|
|
20240117,183900,338735050,3085,3085,3085,3085,0
|
|
20240117,183800,338735050,3085,3085,3085,3085,0
|
|
20240117,183700,338735050,3085,3085,3085,3085,0
|
|
20240117,183600,338735050,3085,3085,3085,3085,0
|
|
20240117,183500,338735050,3085,3085,3085,3085,0
|
|
20240117,183400,338735050,3085,3085,3085,3085,0
|
|
20240117,183300,338735050,3085,3085,3085,3085,0
|
|
20240117,183200,338735050,3085,3085,3085,3085,0
|
|
20240117,183100,338735050,3085,3085,3085,3085,0
|
|
20240117,183000,338735050,3085,3085,3085,3085,0
|
|
20240117,182900,338735050,3085,3085,3085,3085,0
|
|
20240117,182800,338735050,3085,3085,3085,3085,0
|
|
20240117,182700,338735050,3085,3085,3085,3085,0
|
|
20240117,182600,338735050,3085,3085,3085,3085,0
|
|
20240117,182500,338735050,3085,3085,3085,3085,0
|
|
20240117,182400,338735050,3085,3085,3085,3085,0
|
|
20240117,182300,338735050,3085,3085,3085,3085,0
|
|
20240117,182200,338735050,3085,3085,3085,3085,0
|
|
20240117,182100,338735050,3085,3085,3085,3085,0
|
|
20240117,182000,338735050,3085,3085,3085,3085,0
|
|
20240117,181900,338735050,3085,3085,3085,3085,6399
|
|
20240117,181800,338735050,3085,3085,3085,3085,0
|
|
20240117,181700,338735050,3085,3085,3085,3085,0
|
|
20240117,181600,338735050,3085,3085,3085,3085,0
|
|
20240117,181500,338735050,3085,3085,3085,3085,0
|
|
20240117,181400,338735050,3085,3085,3085,3085,0
|
|
20240117,181300,338735050,3085,3085,3085,3085,0
|
|
20240117,181200,338735050,3085,3085,3085,3085,0
|
|
20240117,181100,338735050,3085,3085,3085,3085,0
|
|
20240117,181000,338735050,3085,3085,3085,3085,0
|
|
20240117,180900,338735050,3085,3085,3085,3085,0
|
|
20240117,180800,338735050,3085,3085,3085,3085,0
|
|
20240117,180700,338735050,3085,3085,3085,3085,0
|
|
20240117,180600,338735050,3085,3085,3085,3085,0
|
|
20240117,180500,338735050,3085,3085,3085,3085,0
|
|
20240117,180400,338735050,3085,3085,3085,3085,0
|
|
20240117,180300,338735050,3085,3085,3085,3085,0
|
|
20240117,180200,338735050,3085,3085,3085,3085,0
|
|
20240117,180100,338735050,3085,3085,3085,3085,0
|
|
20240117,180000,338735050,3085,3085,3085,3085,0
|
|
20240117,175900,338735050,3085,3085,3085,3085,0
|
|
20240117,175800,338735050,3085,3085,3085,3085,0
|
|
20240117,175700,338735050,3085,3085,3085,3085,0
|
|
20240117,175600,338735050,3085,3085,3085,3085,0
|
|
20240117,175500,338735050,3085,3085,3085,3085,0
|
|
20240117,175400,338735050,3085,3085,3085,3085,0
|
|
20240117,175300,338735050,3085,3085,3085,3085,0
|
|
20240117,175200,338735050,3085,3085,3085,3085,0
|
|
20240117,175100,338735050,3085,3085,3085,3085,0
|
|
20240117,175000,338735050,3085,3085,3085,3085,0
|
|
20240117,174900,338735050,3085,3085,3085,3085,6399
|
|
20240117,174800,338735050,3085,3085,3085,3085,0
|
|
20240117,174700,338735050,3085,3085,3085,3085,0
|
|
20240117,174600,338735050,3085,3085,3085,3085,0
|
|
20240117,174500,338735050,3085,3085,3085,3085,0
|
|
20240117,174400,338735050,3085,3085,3085,3085,0
|
|
20240117,174300,338735050,3085,3085,3085,3085,0
|
|
20240117,174200,338735050,3085,3085,3085,3085,0
|
|
20240117,174100,338735050,3085,3085,3085,3085,0
|
|
20240117,174000,338735050,3085,3085,3085,3085,0
|
|
20240117,173900,338735050,3085,3085,3085,3085,0
|
|
20240117,173800,338735050,3085,3085,3085,3085,0
|
|
20240117,173700,338735050,3085,3085,3085,3085,0
|
|
20240117,173600,338735050,3085,3085,3085,3085,0
|
|
20240117,173500,338735050,3085,3085,3085,3085,0
|
|
20240117,173400,338735050,3085,3085,3085,3085,0
|
|
20240117,173300,338735050,3085,3085,3085,3085,0
|
|
20240117,173200,338735050,3085,3085,3085,3085,0
|
|
20240117,173100,338735050,3085,3085,3085,3085,0
|
|
20240117,173000,338735050,3085,3085,3085,3085,0
|
|
20240117,172900,338735050,3085,3085,3085,3085,0
|
|
20240117,172800,338735050,3085,3085,3085,3085,0
|
|
20240117,172700,338735050,3085,3085,3085,3085,0
|
|
20240117,172600,338735050,3085,3085,3085,3085,0
|
|
20240117,172500,338735050,3085,3085,3085,3085,0
|
|
20240117,172400,338735050,3085,3085,3085,3085,0
|
|
20240117,172300,338735050,3085,3085,3085,3085,0
|
|
20240117,172200,338735050,3085,3085,3085,3085,0
|
|
20240117,172100,338735050,3085,3085,3085,3085,0
|
|
20240117,172000,338735050,3085,3085,3085,3085,0
|
|
20240117,171900,338735050,3085,3085,3085,3085,6399
|
|
20240117,171800,338735050,3085,3085,3085,3085,0
|
|
20240117,171700,338735050,3085,3085,3085,3085,0
|
|
20240117,171600,338735050,3085,3085,3085,3085,0
|
|
20240117,171500,338735050,3085,3085,3085,3085,0
|
|
20240117,171400,338735050,3085,3085,3085,3085,0
|
|
20240117,171300,338735050,3085,3085,3085,3085,0
|
|
20240117,171200,338735050,3085,3085,3085,3085,0
|
|
20240117,171100,338735050,3085,3085,3085,3085,0
|
|
20240117,171000,338735050,3085,3085,3085,3085,0
|
|
20240117,170900,338735050,3085,3085,3085,3085,0
|
|
20240117,170800,338735050,3085,3085,3085,3085,0
|
|
20240117,170700,338735050,3085,3085,3085,3085,0
|
|
20240117,170600,338735050,3085,3085,3085,3085,0
|
|
20240117,170500,338735050,3085,3085,3085,3085,0
|
|
20240117,170400,338735050,3085,3085,3085,3085,0
|
|
20240117,170300,338735050,3085,3085,3085,3085,0
|
|
20240117,170200,338735050,3085,3085,3085,3085,0
|
|
20240117,170100,338735050,3085,3085,3085,3085,0
|
|
20240117,170000,338735050,3085,3085,3085,3085,0
|
|
20240117,165900,338735050,3085,3085,3085,3085,0
|
|
20240117,165800,338735050,3085,3085,3085,3085,0
|
|
20240117,165700,338735050,3085,3085,3085,3085,0
|
|
20240117,165600,338735050,3085,3085,3085,3085,0
|
|
20240117,165500,338735050,3085,3085,3085,3085,0
|
|
20240117,165400,338735050,3085,3085,3085,3085,0
|
|
20240117,165300,338735050,3085,3085,3085,3085,0
|
|
20240117,165200,338735050,3085,3085,3085,3085,0
|
|
20240117,165100,338735050,3085,3085,3085,3085,0
|
|
20240117,165000,338735050,3085,3085,3085,3085,0
|
|
20240117,164900,338735050,3085,3085,3085,3085,6399
|
|
20240117,164800,338735050,3085,3085,3085,3085,0
|
|
20240117,164700,338735050,3085,3085,3085,3085,0
|
|
20240117,164600,338735050,3085,3085,3085,3085,0
|
|
20240117,164500,338735050,3085,3085,3085,3085,0
|
|
20240117,164400,338735050,3085,3085,3085,3085,0
|
|
20240117,164300,338735050,3085,3085,3085,3085,0
|
|
20240117,164200,338735050,3085,3085,3085,3085,0
|
|
20240117,164100,338735050,3085,3085,3085,3085,0
|
|
20240117,164000,338735050,3085,3085,3085,3085,0
|
|
20240117,163900,338735050,3085,3085,3085,3085,0
|
|
20240117,163800,338735050,3085,3085,3085,3085,0
|
|
20240117,163700,338735050,3085,3085,3085,3085,0
|
|
20240117,163600,338735050,3085,3085,3085,3085,0
|
|
20240117,163500,338735050,3085,3085,3085,3085,0
|
|
20240117,163400,338735050,3085,3085,3085,3085,0
|
|
20240117,163300,338735050,3085,3085,3085,3085,0
|
|
20240117,163200,338735050,3085,3085,3085,3085,0
|
|
20240117,163100,338735050,3085,3085,3085,3085,0
|
|
20240117,163000,338735050,3085,3085,3085,3085,0
|
|
20240117,162900,338735050,3085,3085,3085,3085,0
|
|
20240117,162800,338735050,3085,3085,3085,3085,0
|
|
20240117,162700,338735050,3085,3085,3085,3085,0
|
|
20240117,162600,338735050,3085,3085,3085,3085,0
|
|
20240117,162500,338735050,3085,3085,3085,3085,0
|
|
20240117,162400,338735050,3085,3085,3085,3085,0
|
|
20240117,162300,338735050,3085,3085,3085,3085,0
|
|
20240117,162200,338735050,3085,3085,3085,3085,0
|
|
20240117,162100,338735050,3085,3085,3085,3085,0
|
|
20240117,162000,338735050,3085,3085,3085,3085,0
|
|
20240117,161900,338735050,3085,3085,3085,3085,6399
|
|
20240117,161800,338735050,3085,3085,3085,3085,0
|
|
20240117,161700,338735050,3085,3085,3085,3085,0
|
|
20240117,161600,338735050,3085,3085,3085,3085,0
|
|
20240117,161500,338735050,3085,3085,3085,3085,0
|
|
20240117,161400,338735050,3085,3085,3085,3085,0
|
|
20240117,161300,338735050,3085,3085,3085,3085,0
|
|
20240117,161200,338735050,3085,3085,3085,3085,0
|
|
20240117,161100,338735050,3085,3085,3085,3085,0
|
|
20240117,161000,338735050,3085,3085,3085,3085,0
|
|
20240117,160900,338735050,3085,3085,3085,3085,0
|
|
20240117,160800,338735050,3085,3085,3085,3085,0
|
|
20240117,160700,338735050,3085,3085,3085,3085,0
|
|
20240117,160600,338735050,3085,3085,3085,3085,0
|
|
20240117,160500,338735050,3085,3085,3085,3085,0
|
|
20240117,160400,338735050,3085,3085,3085,3085,0
|
|
20240117,160300,338735050,3085,3085,3085,3085,0
|
|
20240117,160200,338735050,3085,3085,3085,3085,0
|
|
20240117,160100,338735050,3085,3085,3085,3085,0
|
|
20240117,160000,338735050,3085,3085,3085,3085,0
|
|
20240117,155900,338735050,3085,3085,3085,3085,0
|
|
20240117,155800,338735050,3085,3085,3085,3085,0
|
|
20240117,155700,338735050,3085,3085,3085,3085,0
|
|
20240117,155600,338735050,3085,3085,3085,3085,0
|
|
20240117,155500,338735050,3085,3085,3085,3085,0
|
|
20240117,155400,338735050,3085,3085,3085,3085,0
|
|
20240117,155300,338735050,3085,3085,3085,3085,0
|
|
20240117,155200,338735050,3085,3085,3085,3085,0
|
|
20240117,155100,338735050,3085,3085,3085,3085,0
|
|
20240117,155000,338735050,3085,3085,3085,3085,0
|
|
20240117,154900,338735050,3085,3085,3085,3085,6399
|
|
20240117,154800,338735050,3085,3085,3085,3085,0
|
|
20240117,154700,338735050,3085,3085,3085,3085,0
|
|
20240117,154600,338735050,3085,3085,3085,3085,0
|
|
20240117,154500,338735050,3085,3085,3085,3085,0
|
|
20240117,154400,338735050,3085,3085,3085,3085,0
|
|
20240117,154300,338735050,3085,3085,3085,3085,0
|
|
20240117,154200,338735050,3085,3085,3085,3085,0
|
|
20240117,154100,338735050,3085,3085,3085,3085,0
|
|
20240117,154000,338735050,3085,3085,3085,3085,0
|
|
20240117,153900,338735050,3085,3085,3085,3085,0
|
|
20240117,153800,338735050,3085,3085,3085,3085,0
|
|
20240117,153700,338735050,3085,3085,3085,3085,0
|
|
20240117,153600,338735050,3085,3085,3085,3085,0
|
|
20240117,153500,338735050,3085,3085,3085,3085,0
|
|
20240117,153400,338735050,3085,3085,3085,3085,0
|
|
20240117,153300,338735050,3085,3085,3085,3085,0
|
|
20240117,153200,338735050,3085,3085,3085,3085,0
|
|
20240117,153100,338735050,3085,3085,3085,3085,0
|
|
20240117,153000,338735050,3085,3085,3085,3085,6399
|
|
20240117,152900,318994135,3090,3090,3090,3090,0
|
|
20240117,152800,318994135,3090,3090,3090,3090,0
|
|
20240117,152700,318994135,3090,3090,3090,3090,0
|
|
20240117,152600,318994135,3090,3090,3090,3090,0
|
|
20240117,152500,318994135,3090,3090,3090,3090,0
|
|
20240117,152400,318994135,3090,3090,3090,3090,0
|
|
20240117,152300,318994135,3090,3090,3090,3090,0
|
|
20240117,152200,318994135,3090,3090,3090,3090,0
|
|
20240117,152100,318994135,3090,3090,3090,3090,0
|
|
20240117,152000,318994135,3090,3090,3090,3090,0
|
|
20240117,151900,318994135,3090,3095,3095,3090,6349
|
|
20240117,151800,299352640,3100,3095,3100,3095,5
|
|
20240117,151700,299337160,3095,3095,3095,3095,65
|
|
20240117,151600,299135985,3100,3095,3100,3095,137
|
|
20240117,151500,298711805,3100,3100,3100,3100,502
|
|
20240117,151400,297155605,3100,3095,3100,3095,44
|
|
20240117,151300,297019405,3095,3095,3100,3095,413
|
|
20240117,151200,295741105,3095,3095,3095,3095,0
|
|
20240117,151100,295741105,3095,3095,3100,3095,79
|
|
20240117,151000,295496595,3100,3105,3105,3100,384
|
|
20240117,150900,294306190,3100,3105,3105,3100,7
|
|
20240117,150800,294284460,3100,3100,3100,3100,0
|
|
20240117,150700,294284460,3100,3100,3100,3100,37
|
|
20240117,150600,294169760,3100,3105,3105,3100,75
|
|
20240117,150500,293937255,3100,3100,3100,3100,0
|
|
20240117,150400,293937255,3100,3105,3105,3100,72
|
|
20240117,150300,293713970,3100,3100,3100,3100,176
|
|
20240117,150200,293168370,3100,3105,3105,3100,19
|
|
20240117,150100,293109465,3100,3100,3100,3100,53
|
|
20240117,150000,292945165,3100,3100,3100,3100,19
|
|
20240117,145900,292886265,3100,3100,3100,3100,395
|
|
20240117,145800,291661765,3100,3100,3100,3095,209
|
|
20240117,145700,291014100,3100,3095,3100,3095,82
|
|
20240117,145600,290760260,3095,3095,3095,3095,190
|
|
20240117,145500,290172210,3095,3095,3095,3095,79
|
|
20240117,145400,289927705,3095,3095,3105,3095,214
|
|
20240117,145300,289265275,3105,3100,3105,3100,1308
|
|
20240117,145200,285210470,3105,3105,3105,3105,6
|
|
20240117,145100,285191840,3105,3105,3105,3105,0
|
|
20240117,145000,285191840,3105,3105,3105,3105,10
|
|
20240117,144900,285160790,3100,3100,3100,3100,41
|
|
20240117,144800,285033690,3100,3100,3100,3100,17
|
|
20240117,144700,284980990,3105,3105,3105,3105,100
|
|
20240117,144600,284670490,3105,3105,3105,3105,12
|
|
20240117,144500,284633230,3105,3105,3105,3105,0
|
|
20240117,144400,284633230,3105,3105,3105,3105,200
|
|
20240117,144300,284012230,3105,3100,3105,3100,749
|
|
20240117,144200,281690240,3100,3100,3100,3100,0
|
|
20240117,144100,281690240,3100,3100,3100,3100,0
|
|
20240117,144000,281690240,3100,3100,3100,3100,3
|
|
20240117,143900,281680940,3100,3100,3100,3100,484
|
|
20240117,143800,280180540,3105,3105,3105,3105,0
|
|
20240117,143700,280180540,3105,3105,3105,3105,0
|
|
20240117,143600,280180540,3105,3105,3105,3105,0
|
|
20240117,143500,280180540,3105,3105,3105,3105,0
|
|
20240117,143400,280180540,3105,3105,3105,3105,0
|
|
20240117,143300,280180540,3105,3105,3105,3105,0
|
|
20240117,143200,280180540,3105,3105,3105,3105,100
|
|
20240117,143100,279870040,3100,3100,3100,3100,840
|
|
20240117,143000,277266040,3100,3095,3100,3095,55
|
|
20240117,142900,277095690,3095,3095,3095,3095,5
|
|
20240117,142800,277080215,3100,3100,3100,3100,30
|
|
20240117,142700,276987215,3100,3100,3100,3100,360
|
|
20240117,142600,275871215,3095,3095,3095,3095,0
|
|
20240117,142500,275871215,3095,3095,3095,3095,1
|
|
20240117,142400,275868120,3100,3100,3100,3100,49
|
|
20240117,142300,275716220,3100,3100,3100,3100,0
|
|
20240117,142200,275716220,3100,3100,3100,3100,0
|
|
20240117,142100,275716220,3100,3100,3100,3100,71
|
|
20240117,142000,275496120,3100,3100,3100,3100,89
|
|
20240117,141900,275220220,3100,3100,3100,3100,2
|
|
20240117,141800,275214020,3100,3095,3100,3095,52
|
|
20240117,141700,275052825,3095,3095,3095,3095,0
|
|
20240117,141600,275052825,3095,3095,3095,3095,0
|
|
20240117,141500,275052825,3095,3095,3095,3095,0
|
|
20240117,141400,275052825,3095,3095,3095,3095,1
|
|
20240117,141300,275049730,3095,3095,3095,3095,0
|
|
20240117,141200,275049730,3095,3095,3095,3095,4
|
|
20240117,141100,275037350,3100,3100,3100,3100,2
|
|
20240117,141000,275031150,3100,3100,3100,3100,0
|
|
20240117,140900,275031150,3100,3100,3100,3100,0
|
|
20240117,140800,275031150,3100,3100,3100,3100,0
|
|
20240117,140700,275031150,3100,3100,3100,3100,1
|
|
20240117,140600,275028050,3100,3100,3100,3100,889
|
|
20240117,140500,272272150,3100,3100,3100,3100,12
|
|
20240117,140400,272234950,3100,3100,3100,3100,0
|
|
20240117,140300,272234950,3100,3100,3100,3100,1
|
|
20240117,140200,272231850,3100,3100,3100,3100,0
|
|
20240117,140100,272231850,3100,3100,3100,3100,0
|
|
20240117,140000,272231850,3100,3100,3100,3100,70
|
|
20240117,135900,272014850,3095,3100,3100,3095,601
|
|
20240117,135800,270151755,3095,3095,3095,3095,501
|
|
20240117,135700,268601160,3095,3095,3095,3095,3
|
|
20240117,135600,268591875,3100,3100,3100,3100,4016
|
|
20240117,135500,256142275,3100,3100,3100,3100,0
|
|
20240117,135400,256142275,3100,3105,3105,3100,103
|
|
20240117,135300,255822475,3100,3100,3100,3100,10
|
|
20240117,135200,255791475,3100,3105,3105,3100,12
|
|
20240117,135100,255754270,3100,3100,3100,3100,245
|
|
20240117,135000,254994770,3100,3100,3100,3100,6
|
|
20240117,134900,254976170,3100,3095,3100,3095,2012
|
|
20240117,134800,248738975,3100,3100,3100,3100,91
|
|
20240117,134700,248456875,3100,3100,3100,3100,0
|
|
20240117,134600,248456875,3100,3100,3100,3100,0
|
|
20240117,134500,248456875,3100,3100,3105,3100,967
|
|
20240117,134400,245459025,3100,3100,3100,3100,63
|
|
20240117,134300,245263725,3105,3105,3105,3105,12
|
|
20240117,134200,245226465,3100,3100,3100,3100,0
|
|
20240117,134100,245226465,3100,3100,3100,3100,138
|
|
20240117,134000,244798665,3100,3100,3100,3100,0
|
|
20240117,133900,244798665,3100,3100,3100,3100,120
|
|
20240117,133800,244426665,3100,3100,3105,3100,37
|
|
20240117,133700,244311960,3100,3105,3105,3100,202
|
|
20240117,133600,243684910,3100,3105,3105,3100,104
|
|
20240117,133500,243362010,3105,3105,3105,3105,1
|
|
20240117,133400,243358905,3100,3100,3100,3100,1
|
|
20240117,133300,243355805,3105,3105,3105,3105,25
|
|
20240117,133200,243278180,3105,3105,3105,3105,590
|
|
20240117,133100,241446230,3105,3105,3105,3105,10
|
|
20240117,133000,241415180,3100,3100,3100,3100,1
|
|
20240117,132900,241412080,3100,3100,3100,3100,351
|
|
20240117,132800,240323980,3100,3100,3100,3100,101
|
|
20240117,132700,240010880,3100,3095,3100,3095,5
|
|
20240117,132600,239995385,3100,3100,3100,3100,17
|
|
20240117,132500,239942685,3100,3100,3100,3100,26
|
|
20240117,132400,239862085,3100,3100,3100,3100,1
|
|
20240117,132300,239858985,3095,3100,3100,3095,2
|
|
20240117,132200,239852790,3100,3100,3100,3100,334
|
|
20240117,132100,238817390,3095,3095,3095,3095,900
|
|
20240117,132000,236031890,3095,3095,3095,3095,10
|
|
20240117,131900,236000940,3095,3095,3100,3095,114
|
|
20240117,131800,235647610,3095,3095,3095,3095,10
|
|
20240117,131700,235616660,3100,3100,3100,3100,7
|
|
20240117,131600,235594960,3100,3095,3100,3095,4
|
|
20240117,131500,235582565,3100,3100,3100,3100,0
|
|
20240117,131400,235582565,3100,3100,3100,3100,128
|
|
20240117,131300,235185765,3095,3095,3095,3095,10
|
|
20240117,131200,235154815,3095,3095,3095,3095,1
|
|
20240117,131100,235151720,3100,3100,3100,3100,0
|
|
20240117,131000,235151720,3100,3100,3100,3100,0
|
|
20240117,130900,235151720,3100,3095,3100,3095,2
|
|
20240117,130800,235145525,3100,3100,3100,3100,8
|
|
20240117,130700,235120725,3100,3100,3100,3100,8
|
|
20240117,130600,235095925,3100,3100,3100,3100,1200
|
|
20240117,130500,231375925,3100,3100,3100,3095,100
|
|
20240117,130400,231065930,3095,3095,3095,3095,0
|
|
20240117,130300,231065930,3095,3095,3095,3095,910
|
|
20240117,130200,228249480,3095,3095,3095,3095,0
|
|
20240117,130100,228249480,3095,3095,3100,3095,276
|
|
20240117,130000,227395220,3095,3095,3095,3095,0
|
|
20240117,125900,227395220,3095,3095,3095,3095,0
|
|
20240117,125800,227395220,3095,3095,3095,3095,1
|
|
20240117,125700,227392125,3100,3100,3100,3100,30
|
|
20240117,125600,227299125,3095,3095,3095,3095,38
|
|
20240117,125500,227181515,3095,3095,3095,3095,0
|
|
20240117,125400,227181515,3095,3095,3095,3095,1
|
|
20240117,125300,227178420,3095,3095,3095,3095,0
|
|
20240117,125200,227178420,3095,3095,3095,3095,0
|
|
20240117,125100,227178420,3095,3095,3095,3095,339
|
|
20240117,125000,226129215,3090,3095,3095,3090,15
|
|
20240117,124900,226082795,3095,3095,3095,3095,102
|
|
20240117,124800,225767105,3095,3095,3095,3095,4
|
|
20240117,124700,225754725,3095,3090,3095,3090,63
|
|
20240117,124600,225559970,3095,3095,3095,3095,5
|
|
20240117,124500,225544495,3095,3095,3095,3095,100
|
|
20240117,124400,225234995,3095,3090,3095,3090,461
|
|
20240117,124300,223808215,3100,3100,3100,3100,44
|
|
20240117,124200,223671815,3095,3095,3095,3095,22
|
|
20240117,124100,223603725,3095,3100,3100,3095,3199
|
|
20240117,124000,213702730,3100,3100,3100,3100,5
|
|
20240117,123900,213687230,3100,3100,3100,3100,106
|
|
20240117,123800,213358630,3100,3100,3100,3100,10
|
|
20240117,123700,213327630,3100,3100,3100,3100,1781
|
|
20240117,123600,207806530,3095,3090,3095,3090,486
|
|
20240117,123500,206302365,3090,3090,3090,3090,0
|
|
20240117,123400,206302365,3090,3095,3095,3090,221
|
|
20240117,123300,205619470,3090,3090,3090,3090,37
|
|
20240117,123200,205505140,3090,3100,3100,3090,108
|
|
20240117,123100,205170420,3095,3095,3095,3095,60
|
|
20240117,123000,204984720,3100,3100,3100,3100,10
|
|
20240117,122900,204953720,3095,3095,3095,3095,51
|
|
20240117,122800,204795875,3095,3095,3095,3095,1141
|
|
20240117,122700,201264480,3100,3100,3100,3100,3
|
|
20240117,122600,201255180,3100,3095,3100,3095,21
|
|
20240117,122500,201190105,3095,3095,3095,3095,1
|
|
20240117,122400,201187010,3095,3095,3095,3095,0
|
|
20240117,122300,201187010,3095,3090,3095,3090,542
|
|
20240117,122200,199509975,3090,3090,3090,3090,0
|
|
20240117,122100,199509975,3090,3090,3090,3090,1
|
|
20240117,122000,199506885,3095,3095,3095,3095,0
|
|
20240117,121900,199506885,3095,3095,3095,3095,178
|
|
20240117,121800,198955975,3090,3090,3090,3090,28
|
|
20240117,121700,198869455,3095,3090,3095,3090,121
|
|
20240117,121600,198495515,3090,3090,3090,3090,38
|
|
20240117,121500,198378095,3090,3090,3090,3090,200
|
|
20240117,121400,197760095,3090,3090,3090,3090,2
|
|
20240117,121300,197753915,3090,3090,3090,3090,8
|
|
20240117,121200,197729195,3090,3090,3095,3090,172
|
|
20240117,121100,197197690,3090,3090,3090,3090,25
|
|
20240117,121000,197120440,3090,3090,3090,3090,1
|
|
20240117,120900,197117350,3090,3090,3090,3090,2
|
|
20240117,120800,197111170,3090,3095,3095,3090,3
|
|
20240117,120700,197101895,3090,3090,3095,3090,45
|
|
20240117,120600,196962650,3095,3095,3095,3090,27
|
|
20240117,120500,196879210,3095,3095,3095,3095,272
|
|
20240117,120400,196037370,3095,3095,3095,3095,0
|
|
20240117,120300,196037370,3095,3095,3095,3095,1
|
|
20240117,120200,196034275,3100,3100,3100,3100,2
|
|
20240117,120100,196028075,3100,3100,3100,3100,1
|
|
20240117,120000,196024975,3100,3095,3100,3095,3
|
|
20240117,115900,196015680,3100,3100,3100,3100,51
|
|
20240117,115800,195857580,3100,3100,3100,3100,6
|
|
20240117,115700,195838980,3100,3100,3100,3100,2
|
|
20240117,115600,195832780,3100,3100,3100,3095,3
|
|
20240117,115500,195823485,3100,3100,3100,3100,1
|
|
20240117,115400,195820385,3100,3100,3100,3100,3
|
|
20240117,115300,195811085,3100,3100,3100,3100,1
|
|
20240117,115200,195807985,3095,3100,3105,3095,107
|
|
20240117,115100,195475880,3100,3105,3105,3100,3
|
|
20240117,115000,195466570,3105,3105,3105,3105,1
|
|
20240117,114900,195463465,3100,3100,3100,3100,501
|
|
20240117,114800,193910365,3105,3105,3105,3105,21
|
|
20240117,114700,193845160,3105,3105,3105,3085,4402
|
|
20240117,114600,180237270,3105,3100,3105,3100,1002
|
|
20240117,114500,177126110,3105,3105,3105,3105,2
|
|
20240117,114400,177119900,3105,3100,3105,3100,182
|
|
20240117,114300,176555695,3100,3100,3100,3100,1
|
|
20240117,114200,176552595,3100,3100,3100,3100,3
|
|
20240117,114100,176543295,3100,3105,3105,3100,3
|
|
20240117,114000,176533990,3095,3110,3110,3095,2701
|
|
20240117,113900,168167070,3110,3110,3110,3110,945
|
|
20240117,113800,165228120,3105,3105,3105,3105,2001
|
|
20240117,113700,159015015,3105,3105,3105,3105,1
|
|
20240117,113600,159011910,3105,3105,3105,3105,2
|
|
20240117,113500,159005700,3105,3105,3105,3105,2
|
|
20240117,113400,158999490,3100,3100,3105,3100,5
|
|
20240117,113300,158983985,3105,3105,3105,3105,324
|
|
20240117,113200,157977965,3105,3105,3105,3105,2
|
|
20240117,113100,157971755,3105,3105,3105,3105,7
|
|
20240117,113000,157950020,3100,3105,3105,3100,4
|
|
20240117,112900,157937605,3105,3105,3105,3105,3
|
|
20240117,112800,157928290,3105,3105,3105,3105,3
|
|
20240117,112700,157918975,3105,3100,3105,3100,3
|
|
20240117,112600,157909665,3105,3105,3105,3105,1
|
|
20240117,112500,157906560,3105,3105,3105,3100,281
|
|
20240117,112400,157035390,3105,3105,3105,3105,1
|
|
20240117,112300,157032285,3105,3110,3110,3100,7
|
|
20240117,112200,157010550,3105,3105,3105,3105,1
|
|
20240117,112100,157007445,3110,3110,3110,3110,2
|
|
20240117,112000,157001225,3110,3115,3115,3110,52
|
|
20240117,111900,156839255,3115,3115,3115,3115,10
|
|
20240117,111800,156808105,3115,3115,3115,3115,3
|
|
20240117,111700,156798760,3115,3115,3115,3115,1
|
|
20240117,111600,156795645,3115,3110,3115,3110,50
|
|
20240117,111500,156640140,3115,3115,3115,3110,69
|
|
20240117,111400,156425505,3115,3115,3115,3115,5
|
|
20240117,111300,156409930,3110,3115,3115,3110,13
|
|
20240117,111200,156369495,3115,3115,3115,3115,20
|
|
20240117,111100,156307195,3115,3115,3115,3115,1
|
|
20240117,111000,156304080,3115,3115,3115,3115,4
|
|
20240117,110900,156291620,3110,3115,3115,3110,10
|
|
20240117,110800,156260510,3115,3115,3115,3115,6
|
|
20240117,110700,156241820,3115,3115,3115,3100,3005
|
|
20240117,110600,146922605,3115,3115,3115,3115,1
|
|
20240117,110500,146919490,3115,3115,3115,3110,24
|
|
20240117,110400,146844735,3115,3115,3115,3115,101
|
|
20240117,110300,146530120,3115,3115,3115,3115,11
|
|
20240117,110200,146495855,3115,3115,3115,3115,2
|
|
20240117,110100,146489625,3115,3115,3115,3115,10
|
|
20240117,110000,146458475,3115,3115,3115,3115,1
|
|
20240117,105900,146455360,3115,3115,3115,3115,1
|
|
20240117,105800,146452245,3115,3115,3115,3115,0
|
|
20240117,105700,146452245,3115,3115,3115,3115,1000
|
|
20240117,105600,143337245,3115,3105,3115,3105,603
|
|
20240117,105500,141459745,3115,3115,3115,3115,0
|
|
20240117,105400,141459745,3115,3115,3115,3115,0
|
|
20240117,105300,141459745,3115,3115,3115,3115,1
|
|
20240117,105200,141456630,3115,3115,3115,3115,0
|
|
20240117,105100,141456630,3115,3115,3115,3115,0
|
|
20240117,105000,141456630,3115,3115,3115,3115,0
|
|
20240117,104900,141456630,3115,3115,3115,3115,0
|
|
20240117,104800,141456630,3115,3115,3115,3115,0
|
|
20240117,104700,141456630,3115,3115,3115,3115,3
|
|
20240117,104600,141447285,3115,3115,3115,3115,10
|
|
20240117,104500,141416135,3110,3110,3110,3110,1000
|
|
20240117,104400,138306135,3100,3100,3100,3100,40
|
|
20240117,104300,138182135,3110,3110,3110,3110,0
|
|
20240117,104200,138182135,3110,3110,3110,3110,0
|
|
20240117,104100,138182135,3110,3110,3110,3110,0
|
|
20240117,104000,138182135,3110,3110,3110,3110,2
|
|
20240117,103900,138175915,3100,3100,3100,3100,0
|
|
20240117,103800,138175915,3100,3100,3100,3100,0
|
|
20240117,103700,138175915,3100,3100,3100,3100,0
|
|
20240117,103600,138175915,3100,3100,3100,3100,0
|
|
20240117,103500,138175915,3100,3100,3100,3100,9
|
|
20240117,103400,138148015,3110,3110,3110,3110,0
|
|
20240117,103300,138148015,3110,3110,3110,3110,1
|
|
20240117,103200,138144905,3100,3100,3100,3100,123
|
|
20240117,103100,137763605,3100,3100,3100,3100,643
|
|
20240117,103000,135770305,3095,3105,3105,3075,18330
|
|
20240117,102900,79107120,3105,3105,3105,3105,800
|
|
20240117,102800,76623120,3110,3110,3110,3110,1
|
|
20240117,102700,76620010,3105,3105,3105,3105,0
|
|
20240117,102600,76620010,3105,3110,3110,3105,169
|
|
20240117,102500,76094970,3115,3115,3115,3115,0
|
|
20240117,102400,76094970,3115,3115,3115,3115,5
|
|
20240117,102300,76079395,3115,3105,3115,3105,700
|
|
20240117,102200,73904895,3110,3110,3110,3110,0
|
|
20240117,102100,73904895,3110,3110,3110,3110,308
|
|
20240117,102000,72947015,3105,3105,3105,3105,1
|
|
20240117,101900,72943910,3110,3110,3110,3110,0
|
|
20240117,101800,72943910,3110,3105,3110,3100,5431
|
|
20240117,101700,56082405,3110,3110,3110,3110,1696
|
|
20240117,101600,50807845,3105,3105,3105,3105,0
|
|
20240117,101500,50807845,3105,3105,3105,3105,0
|
|
20240117,101400,50807845,3105,3105,3105,3105,0
|
|
20240117,101300,50807845,3105,3110,3110,3105,1100
|
|
20240117,101200,47391845,3115,3110,3115,3105,951
|
|
20240117,101100,44437730,3115,3115,3115,3115,2
|
|
20240117,101000,44431500,3120,3120,3120,3120,3
|
|
20240117,100900,44422140,3105,3120,3120,3105,2259
|
|
20240117,100800,37396435,3120,3120,3120,3120,0
|
|
20240117,100700,37396435,3120,3120,3120,3120,0
|
|
20240117,100600,37396435,3120,3110,3120,3110,1103
|
|
20240117,100500,33966075,3120,3120,3120,3120,6
|
|
20240117,100400,33947355,3115,3115,3115,3115,971
|
|
20240117,100300,30922690,3120,3120,3120,3120,5
|
|
20240117,100200,30907090,3120,3120,3120,3120,4
|
|
20240117,100100,30894610,3115,3115,3115,3115,97
|
|
20240117,100000,30592455,3115,3115,3115,3115,5
|
|
20240117,095900,30576880,3115,3115,3115,3115,1
|
|
20240117,095800,30573765,3115,3115,3115,3115,130
|
|
20240117,095700,30168815,3115,3110,3115,3110,2
|
|
20240117,095600,30162590,3115,3115,3115,3115,200
|
|
20240117,095500,29539590,3115,3115,3115,3115,4
|
|
20240117,095400,29527130,3115,3115,3115,3115,2
|
|
20240117,095300,29520900,3115,3115,3115,3115,10
|
|
20240117,095200,29489750,3115,3115,3115,3115,336
|
|
20240117,095100,28443110,3120,3115,3120,3115,16
|
|
20240117,095000,28393265,3115,3115,3115,3110,34
|
|
20240117,094900,28287360,3115,3115,3115,3115,0
|
|
20240117,094800,28287360,3115,3115,3115,3115,0
|
|
20240117,094700,28287360,3115,3115,3115,3115,0
|
|
20240117,094600,28287360,3115,3115,3115,3115,2
|
|
20240117,094500,28281130,3115,3115,3115,3115,175
|
|
20240117,094400,27736005,3115,3115,3115,3110,205
|
|
20240117,094300,27097435,3115,3115,3115,3115,3
|
|
20240117,094200,27088090,3115,3115,3115,3115,51
|
|
20240117,094100,26929225,3115,3115,3115,3115,2
|
|
20240117,094000,26922995,3110,3110,3110,3110,0
|
|
20240117,093900,26922995,3110,3110,3110,3110,0
|
|
20240117,093800,26922995,3110,3110,3110,3110,1
|
|
20240117,093700,26919885,3110,3120,3120,3110,394
|
|
20240117,093600,25694260,3120,3120,3120,3120,469
|
|
20240117,093500,24230980,3125,3125,3125,3125,10
|
|
20240117,093400,24199730,3130,3130,3130,3130,1
|
|
20240117,093300,24196600,3130,3130,3130,3130,200
|
|
20240117,093200,23570600,3130,3120,3130,3120,711
|
|
20240117,093100,21350280,3120,3120,3120,3120,72
|
|
20240117,093000,21125640,3120,3115,3120,3110,354
|
|
20240117,092900,20024605,3115,3115,3115,3115,1145
|
|
20240117,092800,16457930,3120,3120,3120,3120,112
|
|
20240117,092700,16108490,3125,3125,3125,3125,0
|
|
20240117,092600,16108490,3125,3125,3125,3125,1
|
|
20240117,092500,16105365,3120,3120,3120,3120,1069
|
|
20240117,092400,12770085,3120,3120,3120,3120,595
|
|
20240117,092300,10913685,3120,3120,3120,3120,2
|
|
20240117,092200,10907445,3120,3125,3125,3120,11
|
|
20240117,092100,10873075,3125,3125,3125,3125,0
|
|
20240117,092000,10873075,3125,3125,3125,3125,0
|
|
20240117,091900,10873075,3125,3125,3125,3125,2
|
|
20240117,091800,10866825,3125,3125,3125,3125,11
|
|
20240117,091700,10832450,3130,3130,3130,3130,1
|
|
20240117,091600,10829320,3120,3125,3125,3120,170
|
|
20240117,091500,10298075,3130,3130,3130,3130,10
|
|
20240117,091400,10266775,3125,3125,3125,3125,1
|
|
20240117,091300,10263650,3130,3130,3130,3130,5
|
|
20240117,091200,10248000,3125,3130,3130,3125,297
|
|
20240117,091100,9319735,3130,3125,3130,3125,116
|
|
20240117,091000,8957155,3130,3130,3130,3130,5
|
|
20240117,090900,8941505,3120,3120,3120,3120,0
|
|
20240117,090800,8941505,3120,3130,3130,3120,6
|
|
20240117,090700,8922735,3130,3130,3130,3130,4
|
|
20240117,090600,8910215,3120,3130,3130,3120,4
|
|
20240117,090500,8897705,3130,3130,3130,3130,55
|
|
20240117,090400,8725555,3130,3125,3130,3125,8
|
|
20240117,090300,8700535,3125,3130,3130,3125,16
|
|
20240117,090200,8650520,3130,3130,3130,3130,43
|
|
20240117,090100,8515930,3125,3125,3125,3125,1
|
|
20240117,090000,8512805,3120,3125,3125,3120,2728
|