603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190000,55672435,2035,2035,2035,2035,92
|
|
20240118,185900,55672435,2035,2035,2035,2035,0
|
|
20240118,185800,55672435,2035,2035,2035,2035,0
|
|
20240118,185700,55672435,2035,2035,2035,2035,0
|
|
20240118,185600,55672435,2035,2035,2035,2035,0
|
|
20240118,185500,55672435,2035,2035,2035,2035,0
|
|
20240118,185400,55672435,2035,2035,2035,2035,0
|
|
20240118,185300,55672435,2035,2035,2035,2035,0
|
|
20240118,185200,55672435,2035,2035,2035,2035,0
|
|
20240118,185100,55672435,2035,2035,2035,2035,0
|
|
20240118,185000,55672435,2035,2035,2035,2035,0
|
|
20240118,184900,55672435,2035,2035,2035,2035,0
|
|
20240118,184800,55672435,2035,2035,2035,2035,0
|
|
20240118,184700,55672435,2035,2035,2035,2035,0
|
|
20240118,184600,55672435,2035,2035,2035,2035,0
|
|
20240118,184500,55672435,2035,2035,2035,2035,0
|
|
20240118,184400,55672435,2035,2035,2035,2035,0
|
|
20240118,184300,55672435,2035,2035,2035,2035,0
|
|
20240118,184200,55672435,2035,2035,2035,2035,0
|
|
20240118,184100,55672435,2035,2035,2035,2035,0
|
|
20240118,184000,55672435,2035,2035,2035,2035,0
|
|
20240118,183900,55672435,2035,2035,2035,2035,0
|
|
20240118,183800,55672435,2035,2035,2035,2035,0
|
|
20240118,183700,55672435,2035,2035,2035,2035,0
|
|
20240118,183600,55672435,2035,2035,2035,2035,0
|
|
20240118,183500,55672435,2035,2035,2035,2035,0
|
|
20240118,183400,55672435,2035,2035,2035,2035,0
|
|
20240118,183300,55672435,2035,2035,2035,2035,0
|
|
20240118,183200,55672435,2035,2035,2035,2035,0
|
|
20240118,183100,55672435,2035,2035,2035,2035,0
|
|
20240118,183000,55672435,2035,2035,2035,2035,92
|
|
20240118,182900,55672435,2035,2035,2035,2035,0
|
|
20240118,182800,55672435,2035,2035,2035,2035,0
|
|
20240118,182700,55672435,2035,2035,2035,2035,0
|
|
20240118,182600,55672435,2035,2035,2035,2035,0
|
|
20240118,182500,55672435,2035,2035,2035,2035,0
|
|
20240118,182400,55672435,2035,2035,2035,2035,0
|
|
20240118,182300,55672435,2035,2035,2035,2035,0
|
|
20240118,182200,55672435,2035,2035,2035,2035,0
|
|
20240118,182100,55672435,2035,2035,2035,2035,0
|
|
20240118,182000,55672435,2035,2035,2035,2035,0
|
|
20240118,181900,55672435,2035,2035,2035,2035,0
|
|
20240118,181800,55672435,2035,2035,2035,2035,0
|
|
20240118,181700,55672435,2035,2035,2035,2035,0
|
|
20240118,181600,55672435,2035,2035,2035,2035,0
|
|
20240118,181500,55672435,2035,2035,2035,2035,0
|
|
20240118,181400,55672435,2035,2035,2035,2035,0
|
|
20240118,181300,55672435,2035,2035,2035,2035,0
|
|
20240118,181200,55672435,2035,2035,2035,2035,0
|
|
20240118,181100,55672435,2035,2035,2035,2035,0
|
|
20240118,181000,55672435,2035,2035,2035,2035,0
|
|
20240118,180900,55672435,2035,2035,2035,2035,0
|
|
20240118,180800,55672435,2035,2035,2035,2035,0
|
|
20240118,180700,55672435,2035,2035,2035,2035,0
|
|
20240118,180600,55672435,2035,2035,2035,2035,0
|
|
20240118,180500,55672435,2035,2035,2035,2035,0
|
|
20240118,180400,55672435,2035,2035,2035,2035,0
|
|
20240118,180300,55672435,2035,2035,2035,2035,0
|
|
20240118,180200,55672435,2035,2035,2035,2035,0
|
|
20240118,180100,55672435,2035,2035,2035,2035,0
|
|
20240118,180000,55672435,2035,2035,2035,2035,92
|
|
20240118,175900,55672435,2035,2035,2035,2035,0
|
|
20240118,175800,55672435,2035,2035,2035,2035,0
|
|
20240118,175700,55672435,2035,2035,2035,2035,0
|
|
20240118,175600,55672435,2035,2035,2035,2035,0
|
|
20240118,175500,55672435,2035,2035,2035,2035,0
|
|
20240118,175400,55672435,2035,2035,2035,2035,0
|
|
20240118,175300,55672435,2035,2035,2035,2035,0
|
|
20240118,175200,55672435,2035,2035,2035,2035,0
|
|
20240118,175100,55672435,2035,2035,2035,2035,0
|
|
20240118,175000,55672435,2035,2035,2035,2035,0
|
|
20240118,174900,55672435,2035,2035,2035,2035,0
|
|
20240118,174800,55672435,2035,2035,2035,2035,0
|
|
20240118,174700,55672435,2035,2035,2035,2035,0
|
|
20240118,174600,55672435,2035,2035,2035,2035,0
|
|
20240118,174500,55672435,2035,2035,2035,2035,0
|
|
20240118,174400,55672435,2035,2035,2035,2035,0
|
|
20240118,174300,55672435,2035,2035,2035,2035,0
|
|
20240118,174200,55672435,2035,2035,2035,2035,0
|
|
20240118,174100,55672435,2035,2035,2035,2035,0
|
|
20240118,174000,55672435,2035,2035,2035,2035,0
|
|
20240118,173900,55672435,2035,2035,2035,2035,0
|
|
20240118,173800,55672435,2035,2035,2035,2035,0
|
|
20240118,173700,55672435,2035,2035,2035,2035,0
|
|
20240118,173600,55672435,2035,2035,2035,2035,0
|
|
20240118,173500,55672435,2035,2035,2035,2035,0
|
|
20240118,173400,55672435,2035,2035,2035,2035,0
|
|
20240118,173300,55672435,2035,2035,2035,2035,0
|
|
20240118,173200,55672435,2035,2035,2035,2035,0
|
|
20240118,173100,55672435,2035,2035,2035,2035,0
|
|
20240118,173000,55672435,2035,2035,2035,2035,92
|
|
20240118,172900,55672435,2035,2035,2035,2035,0
|
|
20240118,172800,55672435,2035,2035,2035,2035,0
|
|
20240118,172700,55672435,2035,2035,2035,2035,0
|
|
20240118,172600,55672435,2035,2035,2035,2035,0
|
|
20240118,172500,55672435,2035,2035,2035,2035,0
|
|
20240118,172400,55672435,2035,2035,2035,2035,0
|
|
20240118,172300,55672435,2035,2035,2035,2035,0
|
|
20240118,172200,55672435,2035,2035,2035,2035,0
|
|
20240118,172100,55672435,2035,2035,2035,2035,0
|
|
20240118,172000,55672435,2035,2035,2035,2035,0
|
|
20240118,171900,55672435,2035,2035,2035,2035,0
|
|
20240118,171800,55672435,2035,2035,2035,2035,0
|
|
20240118,171700,55672435,2035,2035,2035,2035,0
|
|
20240118,171600,55672435,2035,2035,2035,2035,0
|
|
20240118,171500,55672435,2035,2035,2035,2035,0
|
|
20240118,171400,55672435,2035,2035,2035,2035,0
|
|
20240118,171300,55672435,2035,2035,2035,2035,0
|
|
20240118,171200,55672435,2035,2035,2035,2035,0
|
|
20240118,171100,55672435,2035,2035,2035,2035,0
|
|
20240118,171000,55672435,2035,2035,2035,2035,0
|
|
20240118,170900,55672435,2035,2035,2035,2035,0
|
|
20240118,170800,55672435,2035,2035,2035,2035,0
|
|
20240118,170700,55672435,2035,2035,2035,2035,0
|
|
20240118,170600,55672435,2035,2035,2035,2035,0
|
|
20240118,170500,55672435,2035,2035,2035,2035,0
|
|
20240118,170400,55672435,2035,2035,2035,2035,0
|
|
20240118,170300,55672435,2035,2035,2035,2035,0
|
|
20240118,170200,55672435,2035,2035,2035,2035,0
|
|
20240118,170100,55672435,2035,2035,2035,2035,0
|
|
20240118,170000,55672435,2035,2035,2035,2035,92
|
|
20240118,165900,55672435,2035,2035,2035,2035,0
|
|
20240118,165800,55672435,2035,2035,2035,2035,0
|
|
20240118,165700,55672435,2035,2035,2035,2035,0
|
|
20240118,165600,55672435,2035,2035,2035,2035,0
|
|
20240118,165500,55672435,2035,2035,2035,2035,0
|
|
20240118,165400,55672435,2035,2035,2035,2035,0
|
|
20240118,165300,55672435,2035,2035,2035,2035,0
|
|
20240118,165200,55672435,2035,2035,2035,2035,0
|
|
20240118,165100,55672435,2035,2035,2035,2035,0
|
|
20240118,165000,55672435,2035,2035,2035,2035,0
|
|
20240118,164900,55672435,2035,2035,2035,2035,0
|
|
20240118,164800,55672435,2035,2035,2035,2035,0
|
|
20240118,164700,55672435,2035,2035,2035,2035,0
|
|
20240118,164600,55672435,2035,2035,2035,2035,0
|
|
20240118,164500,55672435,2035,2035,2035,2035,0
|
|
20240118,164400,55672435,2035,2035,2035,2035,0
|
|
20240118,164300,55672435,2035,2035,2035,2035,0
|
|
20240118,164200,55672435,2035,2035,2035,2035,0
|
|
20240118,164100,55672435,2035,2035,2035,2035,0
|
|
20240118,164000,55672435,2035,2035,2035,2035,0
|
|
20240118,163900,55672435,2035,2035,2035,2035,0
|
|
20240118,163800,55672435,2035,2035,2035,2035,0
|
|
20240118,163700,55672435,2035,2035,2035,2035,0
|
|
20240118,163600,55672435,2035,2035,2035,2035,0
|
|
20240118,163500,55672435,2035,2035,2035,2035,0
|
|
20240118,163400,55672435,2035,2035,2035,2035,0
|
|
20240118,163300,55672435,2035,2035,2035,2035,0
|
|
20240118,163200,55672435,2035,2035,2035,2035,0
|
|
20240118,163100,55672435,2035,2035,2035,2035,0
|
|
20240118,163000,55672435,2035,2035,2035,2035,92
|
|
20240118,162900,55672435,2035,2035,2035,2035,0
|
|
20240118,162800,55672435,2035,2035,2035,2035,0
|
|
20240118,162700,55672435,2035,2035,2035,2035,0
|
|
20240118,162600,55672435,2035,2035,2035,2035,0
|
|
20240118,162500,55672435,2035,2035,2035,2035,0
|
|
20240118,162400,55672435,2035,2035,2035,2035,0
|
|
20240118,162300,55672435,2035,2035,2035,2035,0
|
|
20240118,162200,55672435,2035,2035,2035,2035,0
|
|
20240118,162100,55672435,2035,2035,2035,2035,0
|
|
20240118,162000,55672435,2035,2035,2035,2035,0
|
|
20240118,161900,55672435,2035,2035,2035,2035,0
|
|
20240118,161800,55672435,2035,2035,2035,2035,0
|
|
20240118,161700,55672435,2035,2035,2035,2035,0
|
|
20240118,161600,55672435,2035,2035,2035,2035,0
|
|
20240118,161500,55672435,2035,2035,2035,2035,0
|
|
20240118,161400,55672435,2035,2035,2035,2035,0
|
|
20240118,161300,55672435,2035,2035,2035,2035,0
|
|
20240118,161200,55672435,2035,2035,2035,2035,0
|
|
20240118,161100,55672435,2035,2035,2035,2035,0
|
|
20240118,161000,55672435,2035,2035,2035,2035,0
|
|
20240118,160900,55672435,2035,2035,2035,2035,0
|
|
20240118,160800,55672435,2035,2035,2035,2035,0
|
|
20240118,160700,55672435,2035,2035,2035,2035,0
|
|
20240118,160600,55672435,2035,2035,2035,2035,0
|
|
20240118,160500,55672435,2035,2035,2035,2035,0
|
|
20240118,160400,55672435,2035,2035,2035,2035,0
|
|
20240118,160300,55672435,2035,2035,2035,2035,0
|
|
20240118,160200,55672435,2035,2035,2035,2035,0
|
|
20240118,160100,55672435,2035,2035,2035,2035,0
|
|
20240118,160000,55672435,2035,2035,2035,2035,92
|
|
20240118,155900,55672435,2035,2035,2035,2035,0
|
|
20240118,155800,55672435,2035,2035,2035,2035,0
|
|
20240118,155700,55672435,2035,2035,2035,2035,0
|
|
20240118,155600,55672435,2035,2035,2035,2035,0
|
|
20240118,155500,55672435,2035,2035,2035,2035,0
|
|
20240118,155400,55672435,2035,2035,2035,2035,0
|
|
20240118,155300,55672435,2035,2035,2035,2035,0
|
|
20240118,155200,55672435,2035,2035,2035,2035,0
|
|
20240118,155100,55672435,2035,2035,2035,2035,0
|
|
20240118,155000,55672435,2035,2035,2035,2035,0
|
|
20240118,154900,55672435,2035,2035,2035,2035,0
|
|
20240118,154800,55672435,2035,2035,2035,2035,0
|
|
20240118,154700,55672435,2035,2035,2035,2035,0
|
|
20240118,154600,55672435,2035,2035,2035,2035,0
|
|
20240118,154500,55672435,2035,2035,2035,2035,0
|
|
20240118,154400,55672435,2035,2035,2035,2035,0
|
|
20240118,154300,55672435,2035,2035,2035,2035,0
|
|
20240118,154200,55672435,2035,2035,2035,2035,0
|
|
20240118,154100,55672435,2035,2035,2035,2035,0
|
|
20240118,154000,55672435,2035,2035,2035,2035,0
|
|
20240118,153900,55672435,2035,2035,2035,2035,0
|
|
20240118,153800,55672435,2035,2035,2035,2035,0
|
|
20240118,153700,55672435,2035,2035,2035,2035,0
|
|
20240118,153600,55672435,2035,2035,2035,2035,0
|
|
20240118,153500,55672435,2035,2035,2035,2035,0
|
|
20240118,153400,55672435,2035,2035,2035,2035,0
|
|
20240118,153300,55672435,2035,2035,2035,2035,0
|
|
20240118,153200,55672435,2035,2035,2035,2035,0
|
|
20240118,153100,55672435,2035,2035,2035,2035,0
|
|
20240118,153000,55672435,2035,2035,2035,2035,184
|
|
20240118,152900,55485215,2035,2035,2035,2035,0
|
|
20240118,152800,55485215,2035,2035,2035,2035,0
|
|
20240118,152700,55485215,2035,2035,2035,2035,0
|
|
20240118,152600,55485215,2035,2035,2035,2035,0
|
|
20240118,152500,55485215,2035,2035,2035,2035,0
|
|
20240118,152400,55485215,2035,2035,2035,2035,0
|
|
20240118,152300,55485215,2035,2035,2035,2035,0
|
|
20240118,152200,55485215,2035,2035,2035,2035,0
|
|
20240118,152100,55485215,2035,2035,2035,2035,0
|
|
20240118,152000,55485215,2035,2035,2035,2035,0
|
|
20240118,151900,55485215,2035,2035,2035,2035,0
|
|
20240118,151800,55485215,2035,2040,2040,2035,535
|
|
20240118,151700,54396485,2040,2040,2040,2040,99
|
|
20240118,151600,54194525,2040,2040,2040,2040,801
|
|
20240118,151500,52560485,2035,2035,2035,2035,20
|
|
20240118,151400,52519785,2035,2035,2035,2035,500
|
|
20240118,151300,51502285,2035,2040,2040,2035,25
|
|
20240118,151200,51451385,2035,2035,2035,2035,20
|
|
20240118,151100,51410685,2040,2040,2040,2035,46
|
|
20240118,151000,51316955,2035,2035,2040,2035,39
|
|
20240118,150900,51237575,2035,2040,2040,2035,23
|
|
20240118,150800,51190755,2035,2040,2040,2035,39
|
|
20240118,150700,51111375,2040,2035,2040,2035,227
|
|
20240118,150600,50648395,2040,2040,2040,2040,4
|
|
20240118,150500,50640235,2035,2040,2040,2035,23
|
|
20240118,150400,50593415,2040,2040,2040,2035,25
|
|
20240118,150300,50542520,2040,2040,2040,2035,28
|
|
20240118,150200,50485500,2040,2035,2040,2035,23
|
|
20240118,150100,50438680,2040,2040,2040,2040,3
|
|
20240118,150000,50432560,2035,2040,2040,2035,23
|
|
20240118,145900,50385740,2040,2035,2040,2035,23
|
|
20240118,145800,50338920,2040,2035,2040,2035,24
|
|
20240118,145700,50290065,2040,2035,2040,2035,4
|
|
20240118,145600,50281910,2030,2035,2035,2030,78
|
|
20240118,145500,50123555,2035,2030,2035,2030,23
|
|
20240118,145400,50076850,2035,2030,2035,2030,23
|
|
20240118,145300,50030145,2035,2035,2035,2035,5
|
|
20240118,145200,50019970,2035,2040,2040,2035,4
|
|
20240118,145100,50011815,2040,2030,2040,2030,30
|
|
20240118,145000,49950885,2035,2030,2035,2030,23
|
|
20240118,144900,49904180,2035,2030,2035,2030,23
|
|
20240118,144800,49857475,2035,2035,2035,2035,6
|
|
20240118,144700,49845265,2035,2045,2045,2035,4
|
|
20240118,144600,49837095,2040,2045,2045,2030,24
|
|
20240118,144500,49788320,2030,2045,2045,2030,23
|
|
20240118,144400,49741585,2040,2030,2040,2030,23
|
|
20240118,144300,49694865,2040,2035,2045,2035,300
|
|
20240118,144200,49082945,2035,2040,2040,2035,4
|
|
20240118,144100,49074790,2035,2040,2040,2030,24
|
|
20240118,144000,49026035,2035,2030,2035,2030,28
|
|
20240118,143900,48969180,2030,2035,2035,2030,10
|
|
20240118,143800,48948865,2030,2035,2035,2030,31
|
|
20240118,143700,48885920,2035,2035,2035,2030,24
|
|
20240118,143600,48837180,2035,2035,2035,2035,5
|
|
20240118,143500,48827005,2045,2030,2045,2030,25
|
|
20240118,143400,48776190,2035,2035,2035,2035,3
|
|
20240118,143300,48770085,2030,2035,2035,2030,23
|
|
20240118,143200,48723380,2035,2030,2035,2030,23
|
|
20240118,143100,48676675,2035,2035,2035,2035,16
|
|
20240118,143000,48644115,2040,2035,2040,2035,13
|
|
20240118,142900,48617645,2030,2035,2035,2030,23
|
|
20240118,142800,48570940,2035,2030,2035,2030,23
|
|
20240118,142700,48524235,2035,2035,2035,2035,4
|
|
20240118,142600,48516095,2040,2030,2040,2030,23
|
|
20240118,142500,48469375,2035,2035,2035,2035,3
|
|
20240118,142400,48463270,2035,2035,2035,2030,28
|
|
20240118,142300,48406400,2030,2035,2035,2030,23
|
|
20240118,142200,48359695,2030,2035,2035,2030,23
|
|
20240118,142100,48312990,2035,2035,2035,2035,3
|
|
20240118,142000,48306885,2035,2040,2040,2035,9
|
|
20240118,141900,48288555,2035,2040,2040,2030,24
|
|
20240118,141800,48239800,2030,2040,2040,2030,23
|
|
20240118,141700,48193080,2040,2030,2040,2030,32
|
|
20240118,141600,48128000,2040,2035,2040,2035,4
|
|
20240118,141500,48119855,2030,2035,2035,2030,23
|
|
20240118,141400,48073150,2030,2035,2035,2030,23
|
|
20240118,141300,48026445,2035,2030,2035,2030,36
|
|
20240118,141200,47953350,2035,2035,2035,2035,3
|
|
20240118,141100,47947245,2030,2035,2035,2030,30
|
|
20240118,141000,47886295,2035,2040,2040,2035,4
|
|
20240118,140900,47878140,2040,2040,2040,2040,5
|
|
20240118,140800,47867940,2040,2030,2040,2030,23
|
|
20240118,140700,47821220,2040,2030,2040,2030,36
|
|
20240118,140600,47748110,2030,2040,2040,2030,23
|
|
20240118,140500,47701390,2040,2030,2040,2030,23
|
|
20240118,140400,47654670,2040,2030,2040,2030,23
|
|
20240118,140300,47607950,2040,2040,2040,2040,3
|
|
20240118,140200,47601830,2030,2040,2040,2030,23
|
|
20240118,140100,47555110,2040,2035,2040,2030,1047
|
|
20240118,140000,45424580,2040,2040,2040,2035,26
|
|
20240118,135900,45371640,2035,2040,2040,2035,23
|
|
20240118,135800,45324820,2040,2040,2040,2040,3
|
|
20240118,135700,45318700,2035,2040,2040,2035,23
|
|
20240118,135600,45271880,2035,2040,2040,2035,23
|
|
20240118,135500,45225060,2035,2040,2040,2035,23
|
|
20240118,135400,45178240,2040,2040,2040,2040,3
|
|
20240118,135300,45172120,2035,2035,2035,2035,148
|
|
20240118,135200,44870940,2030,2035,2035,2030,23
|
|
20240118,135100,44824235,2030,2035,2035,2030,23
|
|
20240118,135000,44777530,2035,2030,2035,2030,24
|
|
20240118,134900,44728790,2035,2035,2035,2030,274
|
|
20240118,134800,44172450,2030,2035,2035,2030,23
|
|
20240118,134700,44125745,2030,2035,2035,2030,23
|
|
20240118,134600,44079040,2035,2035,2040,2030,2874
|
|
20240118,134500,38230485,2040,2040,2040,2040,3
|
|
20240118,134400,38224365,2035,2040,2040,2035,23
|
|
20240118,134300,38177545,2035,2040,2040,2035,23
|
|
20240118,134200,38130725,2040,2040,2040,2040,1315
|
|
20240118,134100,35448125,2045,2040,2045,2040,23
|
|
20240118,134000,35401190,2045,2045,2045,2045,3
|
|
20240118,133900,35395055,2045,2040,2045,2040,23
|
|
20240118,133800,35348120,2045,2040,2045,2040,23
|
|
20240118,133700,35301185,2045,2040,2045,2040,23
|
|
20240118,133600,35254250,2045,2045,2045,2045,6
|
|
20240118,133500,35241980,2040,2045,2045,2040,23
|
|
20240118,133400,35195045,2040,2045,2045,2040,23
|
|
20240118,133300,35148110,2045,2045,2045,2040,53
|
|
20240118,133200,35039825,2045,2045,2045,2045,5
|
|
20240118,133100,35029600,2045,2050,2050,2045,6
|
|
20240118,133000,35017315,2040,2050,2050,2040,23
|
|
20240118,132900,34970365,2040,2050,2050,2040,23
|
|
20240118,132800,34923415,2050,2045,2050,2040,24
|
|
20240118,132700,34874420,2050,2040,2050,2040,23
|
|
20240118,132600,34827470,2045,2045,2050,2045,9
|
|
20240118,132500,34809050,2045,2045,2050,2040,52
|
|
20240118,132400,34702795,2050,2040,2050,2040,23
|
|
20240118,132300,34655845,2050,2040,2050,2040,23
|
|
20240118,132200,34608895,2050,2050,2050,2050,3
|
|
20240118,132100,34602745,2040,2050,2050,2040,23
|
|
20240118,132000,34555795,2050,2040,2050,2040,23
|
|
20240118,131900,34508845,2050,2040,2050,2040,23
|
|
20240118,131800,34461895,2050,2040,2050,2040,23
|
|
20240118,131700,34414945,2050,2050,2050,2050,3
|
|
20240118,131600,34408795,2050,2040,2050,2040,23
|
|
20240118,131500,34361845,2050,2040,2050,2040,23
|
|
20240118,131400,34314895,2050,2040,2050,2040,23
|
|
20240118,131300,34267945,2050,2050,2050,2050,3
|
|
20240118,131200,34261795,2050,2050,2050,2040,26
|
|
20240118,131100,34208695,2045,2050,2050,2045,36
|
|
20240118,131000,34135060,2040,2050,2050,2040,23
|
|
20240118,130900,34088110,2050,2040,2050,2040,23
|
|
20240118,130800,34041160,2050,2050,2050,2050,3
|
|
20240118,130700,34035010,2040,2050,2050,2040,23
|
|
20240118,130600,33988060,2050,2050,2050,2050,3
|
|
20240118,130500,33981910,2050,2050,2050,2050,3
|
|
20240118,130400,33975760,2050,2050,2050,2050,3
|
|
20240118,130300,33969610,2050,2050,2050,2050,3
|
|
20240118,130200,33963460,2050,2040,2050,2040,123
|
|
20240118,130100,33712510,2050,2050,2050,2050,3
|
|
20240118,130000,33706360,2050,2050,2050,2050,3
|
|
20240118,125900,33700210,2050,2050,2050,2050,3
|
|
20240118,125800,33694060,2050,2050,2050,2050,3
|
|
20240118,125700,33687910,2050,2050,2050,2050,3
|
|
20240118,125600,33681760,2050,2050,2050,2050,3
|
|
20240118,125500,33675610,2050,2050,2050,2050,3
|
|
20240118,125400,33669460,2050,2050,2050,2050,3
|
|
20240118,125300,33663310,2050,2050,2050,2050,3
|
|
20240118,125200,33657160,2050,2040,2050,2040,993
|
|
20240118,125100,31631410,2050,2050,2050,2050,3
|
|
20240118,125000,31625260,2050,2050,2050,2050,3
|
|
20240118,124900,31619110,2050,2050,2050,2050,13
|
|
20240118,124800,31592460,2050,2050,2050,2050,6
|
|
20240118,124700,31580160,2050,2050,2050,2050,3
|
|
20240118,124600,31574010,2050,2050,2050,2050,483
|
|
20240118,124500,30583860,2050,2050,2050,2050,3
|
|
20240118,124400,30577710,2050,2050,2050,2050,23
|
|
20240118,124300,30530560,2050,2050,2050,2050,3
|
|
20240118,124200,30524410,2040,2050,2050,2040,220
|
|
20240118,124100,30075145,2050,2050,2050,2050,3
|
|
20240118,124000,30068995,2050,2050,2050,2050,3
|
|
20240118,123900,30062845,2050,2050,2050,2050,3
|
|
20240118,123800,30056695,2050,2050,2050,2050,97
|
|
20240118,123700,29857845,2050,2050,2050,2050,3
|
|
20240118,123600,29851695,2050,2050,2050,2050,3
|
|
20240118,123500,29845545,2050,2050,2050,2050,3
|
|
20240118,123400,29839395,2050,2050,2050,2050,3
|
|
20240118,123300,29833245,2050,2050,2050,2050,4
|
|
20240118,123200,29825045,2050,2050,2050,2050,3
|
|
20240118,123100,29818895,2050,2050,2050,2050,3
|
|
20240118,123000,29812745,2055,2055,2055,2055,3
|
|
20240118,122900,29806580,2055,2055,2055,2055,3
|
|
20240118,122800,29800415,2055,2050,2055,2050,71
|
|
20240118,122700,29654850,2050,2045,2050,2040,1003
|
|
20240118,122600,27608685,2050,2045,2050,2045,1003
|
|
20240118,122500,25557535,2050,2050,2050,2050,3
|
|
20240118,122400,25551385,2050,2050,2050,2050,6
|
|
20240118,122300,25539085,2050,2050,2050,2050,4
|
|
20240118,122200,25530885,2050,2050,2050,2050,3
|
|
20240118,122100,25524735,2050,2050,2050,2050,3
|
|
20240118,122000,25518585,2055,2055,2055,2055,3
|
|
20240118,121900,25512420,2055,2055,2055,2055,3
|
|
20240118,121800,25506255,2055,2055,2055,2055,3
|
|
20240118,121700,25500090,2055,2055,2055,2055,3
|
|
20240118,121600,25493925,2055,2055,2055,2055,3
|
|
20240118,121500,25487760,2055,2055,2055,2055,3
|
|
20240118,121400,25481595,2050,2050,2050,2050,3
|
|
20240118,121300,25475445,2050,2050,2050,2050,4
|
|
20240118,121200,25467245,2050,2050,2050,2050,3
|
|
20240118,121100,25461095,2050,2050,2050,2050,3
|
|
20240118,121000,25454945,2050,2050,2050,2050,79
|
|
20240118,120900,25292995,2050,2050,2050,2050,3
|
|
20240118,120800,25286845,2050,2050,2050,2050,3
|
|
20240118,120700,25280695,2050,2050,2050,2050,3
|
|
20240118,120600,25274545,2050,2050,2050,2050,3
|
|
20240118,120500,25268395,2050,2050,2050,2050,3
|
|
20240118,120400,25262245,2040,2050,2050,2040,123
|
|
20240118,120300,25011295,2050,2050,2050,2050,3
|
|
20240118,120200,25005145,2050,2050,2050,2050,3
|
|
20240118,120100,24998995,2050,2050,2050,2050,3
|
|
20240118,120000,24992845,2050,2050,2050,2050,6
|
|
20240118,115900,24980545,2050,2050,2050,2050,3
|
|
20240118,115800,24974395,2050,2050,2050,2050,3
|
|
20240118,115700,24968245,2050,2050,2050,2050,3
|
|
20240118,115600,24962095,2050,2050,2050,2050,3
|
|
20240118,115500,24955945,2050,2050,2050,2050,3
|
|
20240118,115400,24949795,2050,2050,2050,2050,4
|
|
20240118,115300,24941595,2050,2050,2050,2050,3
|
|
20240118,115200,24935445,2050,2050,2050,2050,3
|
|
20240118,115100,24929295,2050,2055,2055,2050,76
|
|
20240118,115000,24773480,2055,2055,2055,2055,3
|
|
20240118,114900,24767315,2055,2055,2055,2055,3
|
|
20240118,114800,24761150,2055,2055,2055,2055,3
|
|
20240118,114700,24754985,2055,2055,2055,2055,3
|
|
20240118,114600,24748820,2055,2055,2055,2055,3
|
|
20240118,114500,24742655,2055,2055,2055,2055,3
|
|
20240118,114400,24736490,2055,2055,2055,2055,3
|
|
20240118,114300,24730325,2055,2055,2055,2055,9
|
|
20240118,114200,24711830,2060,2060,2060,2060,3
|
|
20240118,114100,24705650,2060,2060,2060,2060,3
|
|
20240118,114000,24699470,2060,2060,2060,2060,3
|
|
20240118,113900,24693290,2060,2060,2060,2060,23
|
|
20240118,113800,24645910,2060,2060,2060,2060,3
|
|
20240118,113700,24639730,2060,2060,2060,2060,3
|
|
20240118,113600,24633550,2060,2060,2060,2060,6
|
|
20240118,113500,24621190,2060,2060,2060,2060,3
|
|
20240118,113400,24615010,2060,2060,2060,2060,3
|
|
20240118,113300,24608830,2060,2060,2060,2060,3
|
|
20240118,113200,24602650,2060,2060,2060,2060,4
|
|
20240118,113100,24594410,2060,2060,2060,2060,3
|
|
20240118,113000,24588230,2060,2060,2060,2060,3
|
|
20240118,112900,24582050,2060,2060,2060,2060,3
|
|
20240118,112800,24575870,2060,2060,2060,2060,3
|
|
20240118,112700,24569690,2060,2060,2060,2060,3
|
|
20240118,112600,24563510,2060,2060,2060,2060,3
|
|
20240118,112500,24557330,2060,2060,2060,2060,3
|
|
20240118,112400,24551150,2060,2060,2060,2060,3
|
|
20240118,112300,24544970,2060,2060,2060,2060,3
|
|
20240118,112200,24538790,2060,2060,2060,2060,3
|
|
20240118,112100,24532610,2060,2060,2060,2060,3
|
|
20240118,112000,24526430,2060,2060,2060,2060,3
|
|
20240118,111900,24520250,2060,2060,2060,2060,3
|
|
20240118,111800,24514070,2060,2060,2060,2060,3
|
|
20240118,111700,24507890,2060,2060,2060,2060,3
|
|
20240118,111600,24501710,2060,2060,2060,2060,3
|
|
20240118,111500,24495530,2060,2060,2060,2060,3
|
|
20240118,111400,24489350,2060,2060,2060,2060,3
|
|
20240118,111300,24483170,2060,2060,2060,2060,9
|
|
20240118,111200,24464630,2060,2060,2060,2060,10
|
|
20240118,111100,24444030,2060,2060,2060,2060,3
|
|
20240118,111000,24437850,2060,2060,2060,2060,5
|
|
20240118,110900,24427550,2060,2060,2060,2060,5
|
|
20240118,110800,24417250,2040,2060,2060,2040,1153
|
|
20240118,110700,22062945,2060,2060,2060,2060,3
|
|
20240118,110600,22056765,2055,2050,2055,2050,268
|
|
20240118,110500,21507360,2050,2045,2050,2045,1051
|
|
20240118,110400,19355850,2045,2045,2045,2045,3
|
|
20240118,110300,19349715,2045,2045,2045,2045,310
|
|
20240118,110200,18715765,2045,2050,2050,2045,353
|
|
20240118,110100,17993865,2050,2050,2050,2050,3
|
|
20240118,110000,17987715,2050,2050,2050,2050,3
|
|
20240118,105900,17981565,2050,2060,2060,2050,56
|
|
20240118,105800,17866735,2060,2060,2060,2060,3
|
|
20240118,105700,17860555,2060,2060,2060,2060,3
|
|
20240118,105600,17854375,2060,2060,2060,2060,28
|
|
20240118,105500,17796695,2060,2060,2060,2060,28
|
|
20240118,105400,17739015,2060,2060,2060,2060,3
|
|
20240118,105300,17732835,2060,2060,2060,2060,3
|
|
20240118,105200,17726655,2060,2060,2060,2060,3
|
|
20240118,105100,17720475,2060,2060,2060,2060,3
|
|
20240118,105000,17714295,2060,2060,2060,2060,3
|
|
20240118,104900,17708115,2060,2060,2060,2060,5
|
|
20240118,104800,17697815,2060,2060,2060,2060,4
|
|
20240118,104700,17689575,2065,2060,2065,2060,27
|
|
20240118,104600,17633840,2060,2060,2060,2060,6
|
|
20240118,104500,17621480,2060,2060,2060,2060,103
|
|
20240118,104400,17409300,2060,2060,2060,2060,3
|
|
20240118,104300,17403120,2060,2060,2060,2060,3
|
|
20240118,104200,17396940,2060,2060,2060,2060,3
|
|
20240118,104100,17390760,2060,2060,2060,2060,3
|
|
20240118,104000,17384580,2065,2060,2065,2060,123
|
|
20240118,103900,17131185,2060,2060,2060,2060,3
|
|
20240118,103800,17125005,2060,2060,2060,2060,3
|
|
20240118,103700,17118825,2060,2060,2060,2060,3
|
|
20240118,103600,17112645,2060,2060,2060,2060,3
|
|
20240118,103500,17106465,2060,2060,2060,2060,3
|
|
20240118,103400,17100285,2055,2055,2055,2055,3
|
|
20240118,103300,17094120,2045,2045,2045,2045,2
|
|
20240118,103200,17090030,2045,2045,2045,2045,3
|
|
20240118,103100,17083895,2045,2050,2050,2045,203
|
|
20240118,103000,16667760,2050,2050,2050,2050,5
|
|
20240118,102900,16657510,2050,2050,2050,2050,3
|
|
20240118,102800,16651360,2050,2050,2050,2050,3
|
|
20240118,102700,16645210,2050,2050,2050,2050,3
|
|
20240118,102600,16639060,2050,2050,2050,2050,4
|
|
20240118,102500,16630860,2050,2050,2050,2040,929
|
|
20240118,102400,14731040,2050,2050,2050,2050,6
|
|
20240118,102300,14718740,2050,2050,2050,2050,3
|
|
20240118,102200,14712590,2050,2050,2050,2050,3
|
|
20240118,102100,14706440,2050,2050,2050,2050,3
|
|
20240118,102000,14700290,2050,2050,2050,2050,3
|
|
20240118,101900,14694140,2050,2050,2050,2050,3
|
|
20240118,101800,14687990,2050,2050,2050,2050,3
|
|
20240118,101700,14681840,2050,2050,2050,2050,3
|
|
20240118,101600,14675690,2040,2050,2050,2040,70
|
|
20240118,101500,14532860,2040,2045,2045,2040,351
|
|
20240118,101400,13816805,2045,2045,2045,2045,149
|
|
20240118,101300,13512100,2050,2050,2050,2050,3
|
|
20240118,101200,13505950,2050,2045,2050,2045,157
|
|
20240118,101100,13184370,2045,2045,2045,2045,1413
|
|
20240118,101000,10294785,2045,2045,2045,2045,3
|
|
20240118,100900,10288650,2045,2045,2045,2045,3
|
|
20240118,100800,10282515,2045,2045,2045,2045,3
|
|
20240118,100700,10276380,2045,2040,2045,2040,3125
|
|
20240118,100600,3901365,2040,2040,2040,2040,3
|
|
20240118,100500,3895245,2040,2040,2040,2040,3
|
|
20240118,100400,3889125,2040,2035,2040,2035,13
|
|
20240118,100300,3862655,2040,2040,2040,2040,3
|
|
20240118,100200,3856535,2040,2040,2040,2040,3
|
|
20240118,100100,3850415,2040,2040,2040,2040,3
|
|
20240118,100000,3844295,2040,2040,2040,2040,6
|
|
20240118,095900,3832055,2040,2040,2040,2040,3
|
|
20240118,095800,3825935,2040,2040,2040,2040,3
|
|
20240118,095700,3819815,2040,2040,2040,2040,3
|
|
20240118,095600,3813695,2040,2040,2040,2040,3
|
|
20240118,095500,3807575,2040,2040,2040,2040,23
|
|
20240118,095400,3760655,2035,2040,2040,2035,42
|
|
20240118,095300,3675170,2040,2040,2040,2040,3
|
|
20240118,095200,3669050,2035,2040,2040,2035,7
|
|
20240118,095100,3654790,2040,2040,2040,2040,3
|
|
20240118,095000,3648670,2040,2040,2040,2040,3
|
|
20240118,094900,3642550,2040,2040,2040,2040,3
|
|
20240118,094800,3636430,2040,2040,2040,2040,3
|
|
20240118,094700,3630310,2040,2040,2040,2040,3
|
|
20240118,094600,3624190,2040,2040,2040,2040,3
|
|
20240118,094500,3618070,2035,2040,2040,2035,14
|
|
20240118,094400,3589565,2040,2040,2040,2040,3
|
|
20240118,094300,3583445,2045,2045,2045,2045,3
|
|
20240118,094200,3577310,2040,2045,2045,2040,47
|
|
20240118,094100,3481415,2045,2045,2045,2045,3
|
|
20240118,094000,3475280,2045,2040,2045,2040,19
|
|
20240118,093900,3436505,2045,2045,2045,2045,3
|
|
20240118,093800,3430370,2045,2045,2045,2045,4
|
|
20240118,093700,3422190,2045,2045,2045,2045,3
|
|
20240118,093600,3416055,2045,2050,2050,2045,21
|
|
20240118,093500,3373095,2045,2050,2050,2045,29
|
|
20240118,093400,3313760,2050,2055,2055,2050,63
|
|
20240118,093300,3184595,2055,2055,2055,2055,3
|
|
20240118,093200,3178430,2055,2055,2055,2055,3
|
|
20240118,093100,3172265,2055,2055,2055,2055,3
|
|
20240118,093000,3166100,2055,2055,2055,2055,3
|
|
20240118,092900,3159935,2050,2055,2055,2050,416
|
|
20240118,092800,2307120,2055,2055,2055,2055,3
|
|
20240118,092700,2300955,2055,2055,2055,2055,3
|
|
20240118,092600,2294790,2055,2055,2055,2055,3
|
|
20240118,092500,2288625,2055,2055,2055,2055,3
|
|
20240118,092400,2282460,2055,2055,2055,2055,3
|
|
20240118,092300,2276295,2055,2055,2055,2055,3
|
|
20240118,092200,2270130,2055,2055,2055,2055,3
|
|
20240118,092100,2263965,2055,2055,2055,2055,43
|
|
20240118,092000,2175600,2055,2050,2055,2050,19
|
|
20240118,091900,2136620,2055,2055,2055,2055,14
|
|
20240118,091800,2107850,2060,2060,2060,2060,8
|
|
20240118,091700,2091370,2060,2060,2060,2060,3
|
|
20240118,091600,2085190,2060,2060,2060,2060,3
|
|
20240118,091500,2079010,2060,2060,2060,2060,13
|
|
20240118,091400,2052230,2060,2050,2060,2050,503
|
|
20240118,091300,1021050,2060,2060,2060,2060,3
|
|
20240118,091200,1014870,2060,2060,2060,2060,6
|
|
20240118,091100,1002510,2060,2060,2060,2060,3
|
|
20240118,091000,996330,2055,2055,2055,2055,2
|
|
20240118,090900,992220,2070,2070,2070,2070,0
|
|
20240118,090800,992220,2070,2070,2070,2070,0
|
|
20240118,090700,992220,2070,2070,2070,2070,0
|
|
20240118,090600,992220,2070,2070,2070,2070,0
|
|
20240118,090500,992220,2070,2070,2070,2070,0
|
|
20240118,090400,992220,2070,2070,2070,2070,0
|
|
20240118,090300,992220,2070,2070,2070,2070,1
|
|
20240118,090200,990150,2050,2050,2050,2050,0
|
|
20240118,090100,990150,2050,2050,2050,2050,9
|
|
20240118,090000,971700,2050,2050,2050,2050,472
|