596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185300,325800930,3610,3610,3610,3610,3309
|
|
20240116,185200,325800930,3610,3610,3610,3610,0
|
|
20240116,185100,325800930,3610,3610,3610,3610,0
|
|
20240116,185000,325800930,3610,3610,3610,3610,0
|
|
20240116,184900,325800930,3610,3610,3610,3610,0
|
|
20240116,184800,325800930,3610,3610,3610,3610,0
|
|
20240116,184700,325800930,3610,3610,3610,3610,0
|
|
20240116,184600,325800930,3610,3610,3610,3610,0
|
|
20240116,184500,325800930,3610,3610,3610,3610,0
|
|
20240116,184400,325800930,3610,3610,3610,3610,0
|
|
20240116,184300,325800930,3610,3610,3610,3610,0
|
|
20240116,184200,325800930,3610,3610,3610,3610,0
|
|
20240116,184100,325800930,3610,3610,3610,3610,0
|
|
20240116,184000,325800930,3610,3610,3610,3610,0
|
|
20240116,183900,325800930,3610,3610,3610,3610,0
|
|
20240116,183800,325800930,3610,3610,3610,3610,0
|
|
20240116,183700,325800930,3610,3610,3610,3610,0
|
|
20240116,183600,325800930,3610,3610,3610,3610,0
|
|
20240116,183500,325800930,3610,3610,3610,3610,0
|
|
20240116,183400,325800930,3610,3610,3610,3610,0
|
|
20240116,183300,325800930,3610,3610,3610,3610,0
|
|
20240116,183200,325800930,3610,3610,3610,3610,0
|
|
20240116,183100,325800930,3610,3610,3610,3610,0
|
|
20240116,183000,325800930,3610,3610,3610,3610,0
|
|
20240116,182900,325800930,3610,3610,3610,3610,0
|
|
20240116,182800,325800930,3610,3610,3610,3610,0
|
|
20240116,182700,325800930,3610,3610,3610,3610,0
|
|
20240116,182600,325800930,3610,3610,3610,3610,0
|
|
20240116,182500,325800930,3610,3610,3610,3610,0
|
|
20240116,182400,325800930,3610,3610,3610,3610,0
|
|
20240116,182300,325800930,3610,3610,3610,3610,3309
|
|
20240116,182200,325800930,3610,3610,3610,3610,0
|
|
20240116,182100,325800930,3610,3610,3610,3610,0
|
|
20240116,182000,325800930,3610,3610,3610,3610,0
|
|
20240116,181900,325800930,3610,3610,3610,3610,0
|
|
20240116,181800,325800930,3610,3610,3610,3610,0
|
|
20240116,181700,325800930,3610,3610,3610,3610,0
|
|
20240116,181600,325800930,3610,3610,3610,3610,0
|
|
20240116,181500,325800930,3610,3610,3610,3610,0
|
|
20240116,181400,325800930,3610,3610,3610,3610,0
|
|
20240116,181300,325800930,3610,3610,3610,3610,0
|
|
20240116,181200,325800930,3610,3610,3610,3610,0
|
|
20240116,181100,325800930,3610,3610,3610,3610,0
|
|
20240116,181000,325800930,3610,3610,3610,3610,0
|
|
20240116,180900,325800930,3610,3610,3610,3610,0
|
|
20240116,180800,325800930,3610,3610,3610,3610,0
|
|
20240116,180700,325800930,3610,3610,3610,3610,0
|
|
20240116,180600,325800930,3610,3610,3610,3610,0
|
|
20240116,180500,325800930,3610,3610,3610,3610,0
|
|
20240116,180400,325800930,3610,3610,3610,3610,0
|
|
20240116,180300,325800930,3610,3610,3610,3610,0
|
|
20240116,180200,325800930,3610,3610,3610,3610,0
|
|
20240116,180100,325800930,3610,3610,3610,3610,0
|
|
20240116,180000,325800930,3610,3610,3610,3610,0
|
|
20240116,175900,325800930,3610,3610,3610,3610,0
|
|
20240116,175800,325800930,3610,3610,3610,3610,0
|
|
20240116,175700,325800930,3610,3610,3610,3610,0
|
|
20240116,175600,325800930,3610,3610,3610,3610,0
|
|
20240116,175500,325800930,3610,3610,3610,3610,0
|
|
20240116,175400,325800930,3610,3610,3610,3610,0
|
|
20240116,175300,325800930,3610,3610,3610,3610,3309
|
|
20240116,175200,325800930,3610,3610,3610,3610,0
|
|
20240116,175100,325800930,3610,3610,3610,3610,0
|
|
20240116,175000,325800930,3610,3610,3610,3610,0
|
|
20240116,174900,325800930,3610,3610,3610,3610,0
|
|
20240116,174800,325800930,3610,3610,3610,3610,0
|
|
20240116,174700,325800930,3610,3610,3610,3610,0
|
|
20240116,174600,325800930,3610,3610,3610,3610,0
|
|
20240116,174500,325800930,3610,3610,3610,3610,0
|
|
20240116,174400,325800930,3610,3610,3610,3610,0
|
|
20240116,174300,325800930,3610,3610,3610,3610,0
|
|
20240116,174200,325800930,3610,3610,3610,3610,0
|
|
20240116,174100,325800930,3610,3610,3610,3610,0
|
|
20240116,174000,325800930,3610,3610,3610,3610,0
|
|
20240116,173900,325800930,3610,3610,3610,3610,0
|
|
20240116,173800,325800930,3610,3610,3610,3610,0
|
|
20240116,173700,325800930,3610,3610,3610,3610,0
|
|
20240116,173600,325800930,3610,3610,3610,3610,0
|
|
20240116,173500,325800930,3610,3610,3610,3610,0
|
|
20240116,173400,325800930,3610,3610,3610,3610,0
|
|
20240116,173300,325800930,3610,3610,3610,3610,0
|
|
20240116,173200,325800930,3610,3610,3610,3610,0
|
|
20240116,173100,325800930,3610,3610,3610,3610,0
|
|
20240116,173000,325800930,3610,3610,3610,3610,0
|
|
20240116,172900,325800930,3610,3610,3610,3610,0
|
|
20240116,172800,325800930,3610,3610,3610,3610,0
|
|
20240116,172700,325800930,3610,3610,3610,3610,0
|
|
20240116,172600,325800930,3610,3610,3610,3610,0
|
|
20240116,172500,325800930,3610,3610,3610,3610,0
|
|
20240116,172400,325800930,3610,3610,3610,3610,0
|
|
20240116,172300,325800930,3610,3610,3610,3610,3309
|
|
20240116,172200,325800930,3610,3610,3610,3610,0
|
|
20240116,172100,325800930,3610,3610,3610,3610,0
|
|
20240116,172000,325800930,3610,3610,3610,3610,0
|
|
20240116,171900,325800930,3610,3610,3610,3610,0
|
|
20240116,171800,325800930,3610,3610,3610,3610,0
|
|
20240116,171700,325800930,3610,3610,3610,3610,0
|
|
20240116,171600,325800930,3610,3610,3610,3610,0
|
|
20240116,171500,325800930,3610,3610,3610,3610,0
|
|
20240116,171400,325800930,3610,3610,3610,3610,0
|
|
20240116,171300,325800930,3610,3610,3610,3610,0
|
|
20240116,171200,325800930,3610,3610,3610,3610,0
|
|
20240116,171100,325800930,3610,3610,3610,3610,0
|
|
20240116,171000,325800930,3610,3610,3610,3610,0
|
|
20240116,170900,325800930,3610,3610,3610,3610,0
|
|
20240116,170800,325800930,3610,3610,3610,3610,0
|
|
20240116,170700,325800930,3610,3610,3610,3610,0
|
|
20240116,170600,325800930,3610,3610,3610,3610,0
|
|
20240116,170500,325800930,3610,3610,3610,3610,0
|
|
20240116,170400,325800930,3610,3610,3610,3610,0
|
|
20240116,170300,325800930,3610,3610,3610,3610,0
|
|
20240116,170200,325800930,3610,3610,3610,3610,0
|
|
20240116,170100,325800930,3610,3610,3610,3610,0
|
|
20240116,170000,325800930,3610,3610,3610,3610,0
|
|
20240116,165900,325800930,3610,3610,3610,3610,0
|
|
20240116,165800,325800930,3610,3610,3610,3610,0
|
|
20240116,165700,325800930,3610,3610,3610,3610,0
|
|
20240116,165600,325800930,3610,3610,3610,3610,0
|
|
20240116,165500,325800930,3610,3610,3610,3610,0
|
|
20240116,165400,325800930,3610,3610,3610,3610,0
|
|
20240116,165300,325800930,3610,3610,3610,3610,3309
|
|
20240116,165200,325800930,3610,3610,3610,3610,0
|
|
20240116,165100,325800930,3610,3610,3610,3610,0
|
|
20240116,165000,325800930,3610,3610,3610,3610,0
|
|
20240116,164900,325800930,3610,3610,3610,3610,0
|
|
20240116,164800,325800930,3610,3610,3610,3610,0
|
|
20240116,164700,325800930,3610,3610,3610,3610,0
|
|
20240116,164600,325800930,3610,3610,3610,3610,0
|
|
20240116,164500,325800930,3610,3610,3610,3610,0
|
|
20240116,164400,325800930,3610,3610,3610,3610,0
|
|
20240116,164300,325800930,3610,3610,3610,3610,0
|
|
20240116,164200,325800930,3610,3610,3610,3610,0
|
|
20240116,164100,325800930,3610,3610,3610,3610,0
|
|
20240116,164000,325800930,3610,3610,3610,3610,0
|
|
20240116,163900,325800930,3610,3610,3610,3610,0
|
|
20240116,163800,325800930,3610,3610,3610,3610,0
|
|
20240116,163700,325800930,3610,3610,3610,3610,0
|
|
20240116,163600,325800930,3610,3610,3610,3610,0
|
|
20240116,163500,325800930,3610,3610,3610,3610,0
|
|
20240116,163400,325800930,3610,3610,3610,3610,0
|
|
20240116,163300,325800930,3610,3610,3610,3610,0
|
|
20240116,163200,325800930,3610,3610,3610,3610,0
|
|
20240116,163100,325800930,3610,3610,3610,3610,0
|
|
20240116,163000,325800930,3610,3610,3610,3610,0
|
|
20240116,162900,325800930,3610,3610,3610,3610,0
|
|
20240116,162800,325800930,3610,3610,3610,3610,0
|
|
20240116,162700,325800930,3610,3610,3610,3610,0
|
|
20240116,162600,325800930,3610,3610,3610,3610,0
|
|
20240116,162500,325800930,3610,3610,3610,3610,0
|
|
20240116,162400,325800930,3610,3610,3610,3610,0
|
|
20240116,162300,325800930,3610,3610,3610,3610,3309
|
|
20240116,162200,325800930,3610,3610,3610,3610,0
|
|
20240116,162100,325800930,3610,3610,3610,3610,0
|
|
20240116,162000,325800930,3610,3610,3610,3610,0
|
|
20240116,161900,325800930,3610,3610,3610,3610,0
|
|
20240116,161800,325800930,3610,3610,3610,3610,0
|
|
20240116,161700,325800930,3610,3610,3610,3610,0
|
|
20240116,161600,325800930,3610,3610,3610,3610,0
|
|
20240116,161500,325800930,3610,3610,3610,3610,0
|
|
20240116,161400,325800930,3610,3610,3610,3610,0
|
|
20240116,161300,325800930,3610,3610,3610,3610,0
|
|
20240116,161200,325800930,3610,3610,3610,3610,0
|
|
20240116,161100,325800930,3610,3610,3610,3610,0
|
|
20240116,161000,325800930,3610,3610,3610,3610,0
|
|
20240116,160900,325800930,3610,3610,3610,3610,0
|
|
20240116,160800,325800930,3610,3610,3610,3610,0
|
|
20240116,160700,325800930,3610,3610,3610,3610,0
|
|
20240116,160600,325800930,3610,3610,3610,3610,0
|
|
20240116,160500,325800930,3610,3610,3610,3610,0
|
|
20240116,160400,325800930,3610,3610,3610,3610,0
|
|
20240116,160300,325800930,3610,3610,3610,3610,0
|
|
20240116,160200,325800930,3610,3610,3610,3610,0
|
|
20240116,160100,325800930,3610,3610,3610,3610,0
|
|
20240116,160000,325800930,3610,3610,3610,3610,0
|
|
20240116,155900,325800930,3610,3610,3610,3610,0
|
|
20240116,155800,325800930,3610,3610,3610,3610,0
|
|
20240116,155700,325800930,3610,3610,3610,3610,0
|
|
20240116,155600,325800930,3610,3610,3610,3610,0
|
|
20240116,155500,325800930,3610,3610,3610,3610,0
|
|
20240116,155400,325800930,3610,3610,3610,3610,0
|
|
20240116,155300,325800930,3610,3610,3610,3610,3309
|
|
20240116,155200,325800930,3610,3610,3610,3610,0
|
|
20240116,155100,325800930,3610,3610,3610,3610,0
|
|
20240116,155000,325800930,3610,3610,3610,3610,0
|
|
20240116,154900,325800930,3610,3610,3610,3610,0
|
|
20240116,154800,325800930,3610,3610,3610,3610,0
|
|
20240116,154700,325800930,3610,3610,3610,3610,0
|
|
20240116,154600,325800930,3610,3610,3610,3610,0
|
|
20240116,154500,325800930,3610,3610,3610,3610,0
|
|
20240116,154400,325800930,3610,3610,3610,3610,0
|
|
20240116,154300,325800930,3610,3610,3610,3610,0
|
|
20240116,154200,325800930,3610,3610,3610,3610,0
|
|
20240116,154100,325800930,3610,3610,3610,3610,0
|
|
20240116,154000,325800930,3610,3610,3610,3610,0
|
|
20240116,153900,325800930,3610,3610,3610,3610,0
|
|
20240116,153800,325800930,3610,3610,3610,3610,0
|
|
20240116,153700,325800930,3610,3610,3610,3610,0
|
|
20240116,153600,325800930,3610,3610,3610,3610,0
|
|
20240116,153500,325800930,3610,3610,3610,3610,0
|
|
20240116,153400,325800930,3610,3610,3610,3610,0
|
|
20240116,153300,325800930,3610,3610,3610,3610,0
|
|
20240116,153200,325800930,3610,3610,3610,3610,0
|
|
20240116,153100,325800930,3610,3610,3610,3610,0
|
|
20240116,153000,325800930,3610,3610,3610,3610,3309
|
|
20240116,152900,313855440,3620,3620,3620,3620,0
|
|
20240116,152800,313855440,3620,3620,3620,3620,0
|
|
20240116,152700,313855440,3620,3620,3620,3620,0
|
|
20240116,152600,313855440,3620,3620,3620,3620,0
|
|
20240116,152500,313855440,3620,3620,3620,3620,0
|
|
20240116,152400,313855440,3620,3620,3620,3620,0
|
|
20240116,152300,313855440,3620,3620,3620,3620,0
|
|
20240116,152200,313855440,3620,3620,3620,3620,0
|
|
20240116,152100,313855440,3620,3620,3620,3620,0
|
|
20240116,152000,313855440,3620,3620,3620,3620,0
|
|
20240116,151900,313855440,3620,3560,3620,3560,1115
|
|
20240116,151800,309825230,3615,3600,3615,3600,4148
|
|
20240116,151700,294874365,3600,3585,3600,3580,2304
|
|
20240116,151600,286607500,3600,3600,3600,3600,0
|
|
20240116,151500,286607500,3600,3600,3600,3600,0
|
|
20240116,151400,286607500,3600,3565,3600,3555,1018
|
|
20240116,151300,282973060,3570,3575,3575,3570,440
|
|
20240116,151200,281401785,3575,3575,3575,3575,12
|
|
20240116,151100,281358885,3575,3580,3580,3575,81
|
|
20240116,151000,281068945,3580,3580,3580,3580,1
|
|
20240116,150900,281065365,3580,3600,3600,3580,195
|
|
20240116,150800,280366265,3600,3600,3600,3600,0
|
|
20240116,150700,280366265,3600,3600,3600,3600,1
|
|
20240116,150600,280362665,3585,3585,3585,3585,3
|
|
20240116,150500,280351910,3605,3605,3610,3605,70
|
|
20240116,150400,280099510,3605,3605,3605,3605,0
|
|
20240116,150300,280099510,3605,3605,3605,3605,0
|
|
20240116,150200,280099510,3605,3605,3605,3605,0
|
|
20240116,150100,280099510,3605,3605,3605,3605,400
|
|
20240116,150000,278657510,3605,3605,3605,3605,0
|
|
20240116,145900,278657510,3605,3600,3605,3600,131
|
|
20240116,145800,278185305,3605,3605,3605,3605,28
|
|
20240116,145700,278084365,3585,3585,3585,3585,0
|
|
20240116,145600,278084365,3585,3585,3585,3585,0
|
|
20240116,145500,278084365,3585,3590,3610,3585,265
|
|
20240116,145400,277132520,3585,3585,3585,3585,245
|
|
20240116,145300,276254195,3585,3585,3585,3585,2
|
|
20240116,145200,276247025,3585,3585,3585,3585,0
|
|
20240116,145100,276247025,3585,3575,3585,3575,410
|
|
20240116,145000,274780745,3575,3575,3575,3575,300
|
|
20240116,144900,273708245,3575,3575,3575,3575,61
|
|
20240116,144800,273490170,3575,3575,3575,3575,0
|
|
20240116,144700,273490170,3575,3575,3575,3575,0
|
|
20240116,144600,273490170,3575,3575,3575,3575,0
|
|
20240116,144500,273490170,3575,3575,3575,3575,0
|
|
20240116,144400,273490170,3575,3575,3575,3575,270
|
|
20240116,144300,272524920,3575,3575,3575,3575,0
|
|
20240116,144200,272524920,3575,3570,3575,3570,6
|
|
20240116,144100,272503495,3570,3570,3570,3570,0
|
|
20240116,144000,272503495,3570,3570,3570,3570,0
|
|
20240116,143900,272503495,3570,3570,3570,3570,0
|
|
20240116,143800,272503495,3570,3570,3570,3570,23
|
|
20240116,143700,272421385,3570,3570,3570,3570,0
|
|
20240116,143600,272421385,3570,3570,3570,3570,0
|
|
20240116,143500,272421385,3570,3570,3570,3570,18
|
|
20240116,143400,272357125,3570,3570,3570,3570,10
|
|
20240116,143300,272321425,3575,3575,3575,3575,0
|
|
20240116,143200,272321425,3575,3575,3575,3575,0
|
|
20240116,143100,272321425,3575,3575,3575,3575,0
|
|
20240116,143000,272321425,3575,3575,3575,3575,0
|
|
20240116,142900,272321425,3575,3575,3575,3575,0
|
|
20240116,142800,272321425,3575,3575,3575,3575,1
|
|
20240116,142700,272317850,3575,3575,3575,3575,0
|
|
20240116,142600,272317850,3575,3575,3575,3575,1
|
|
20240116,142500,272314275,3550,3565,3565,3550,4400
|
|
20240116,142400,256686095,3580,3580,3580,3580,0
|
|
20240116,142300,256686095,3580,3580,3580,3580,0
|
|
20240116,142200,256686095,3580,3580,3580,3580,137
|
|
20240116,142100,256195635,3555,3555,3555,3555,1
|
|
20240116,142000,256192080,3555,3585,3585,3550,4740
|
|
20240116,141900,239314415,3585,3590,3590,3585,560
|
|
20240116,141800,237306765,3590,3590,3590,3590,0
|
|
20240116,141700,237306765,3590,3590,3590,3590,2
|
|
20240116,141600,237299585,3615,3615,3615,3615,1
|
|
20240116,141500,237295970,3590,3590,3590,3590,59
|
|
20240116,141400,237084160,3590,3590,3590,3590,171
|
|
20240116,141300,236470270,3590,3590,3590,3590,0
|
|
20240116,141200,236470270,3590,3590,3590,3590,5
|
|
20240116,141100,236452320,3590,3590,3590,3590,5
|
|
20240116,141000,236434370,3590,3590,3590,3590,0
|
|
20240116,140900,236434370,3590,3590,3590,3590,100
|
|
20240116,140800,236075370,3590,3590,3590,3590,0
|
|
20240116,140700,236075370,3590,3590,3590,3590,0
|
|
20240116,140600,236075370,3590,3590,3590,3590,0
|
|
20240116,140500,236075370,3590,3590,3590,3590,10
|
|
20240116,140400,236039470,3590,3590,3590,3590,0
|
|
20240116,140300,236039470,3590,3590,3590,3590,0
|
|
20240116,140200,236039470,3590,3590,3590,3590,0
|
|
20240116,140100,236039470,3590,3590,3590,3590,0
|
|
20240116,140000,236039470,3590,3590,3590,3590,0
|
|
20240116,135900,236039470,3590,3590,3590,3590,0
|
|
20240116,135800,236039470,3590,3590,3590,3590,0
|
|
20240116,135700,236039470,3590,3590,3590,3590,50
|
|
20240116,135600,235859970,3590,3590,3590,3590,200
|
|
20240116,135500,235141970,3590,3590,3590,3590,0
|
|
20240116,135400,235141970,3590,3590,3590,3590,200
|
|
20240116,135300,234423970,3590,3590,3590,3590,0
|
|
20240116,135200,234423970,3590,3590,3590,3590,0
|
|
20240116,135100,234423970,3590,3590,3590,3590,0
|
|
20240116,135000,234423970,3590,3590,3590,3590,0
|
|
20240116,134900,234423970,3590,3590,3590,3590,0
|
|
20240116,134800,234423970,3590,3590,3590,3590,0
|
|
20240116,134700,234423970,3590,3590,3590,3590,0
|
|
20240116,134600,234423970,3590,3600,3600,3590,1300
|
|
20240116,134500,229753205,3590,3615,3615,3590,4400
|
|
20240116,134400,213905780,3635,3635,3635,3635,0
|
|
20240116,134300,213905780,3635,3635,3635,3635,0
|
|
20240116,134200,213905780,3635,3635,3635,3635,0
|
|
20240116,134100,213905780,3635,3635,3635,3635,0
|
|
20240116,134000,213905780,3635,3635,3635,3635,0
|
|
20240116,133900,213905780,3635,3635,3635,3635,0
|
|
20240116,133800,213905780,3635,3635,3635,3635,0
|
|
20240116,133700,213905780,3635,3635,3635,3635,0
|
|
20240116,133600,213905780,3635,3635,3635,3635,0
|
|
20240116,133500,213905780,3635,3635,3635,3635,0
|
|
20240116,133400,213905780,3635,3635,3635,3635,0
|
|
20240116,133300,213905780,3635,3635,3635,3635,0
|
|
20240116,133200,213905780,3635,3635,3635,3635,30
|
|
20240116,133100,213796730,3635,3635,3635,3635,0
|
|
20240116,133000,213796730,3635,3635,3635,3635,0
|
|
20240116,132900,213796730,3635,3635,3635,3635,0
|
|
20240116,132800,213796730,3635,3635,3635,3635,0
|
|
20240116,132700,213796730,3635,3635,3635,3635,0
|
|
20240116,132600,213796730,3635,3635,3635,3635,0
|
|
20240116,132500,213796730,3635,3635,3635,3635,1
|
|
20240116,132400,213793095,3610,3610,3610,3610,0
|
|
20240116,132300,213793095,3610,3610,3610,3610,87
|
|
20240116,132200,213479025,3605,3605,3605,3605,0
|
|
20240116,132100,213479025,3605,3605,3605,3605,0
|
|
20240116,132000,213479025,3605,3605,3605,3605,0
|
|
20240116,131900,213479025,3605,3605,3605,3605,0
|
|
20240116,131800,213479025,3605,3605,3605,3605,0
|
|
20240116,131700,213479025,3605,3605,3605,3605,0
|
|
20240116,131600,213479025,3605,3630,3630,3605,3300
|
|
20240116,131500,201559340,3635,3635,3635,3635,0
|
|
20240116,131400,201559340,3635,3635,3635,3635,0
|
|
20240116,131300,201559340,3635,3635,3635,3635,0
|
|
20240116,131200,201559340,3635,3630,3635,3630,1465
|
|
20240116,131100,196240890,3625,3625,3625,3625,429
|
|
20240116,131000,194685765,3625,3625,3625,3625,0
|
|
20240116,130900,194685765,3625,3625,3625,3625,0
|
|
20240116,130800,194685765,3625,3625,3625,3625,0
|
|
20240116,130700,194685765,3625,3625,3625,3625,0
|
|
20240116,130600,194685765,3625,3625,3625,3625,0
|
|
20240116,130500,194685765,3625,3625,3625,3625,0
|
|
20240116,130400,194685765,3625,3625,3625,3625,0
|
|
20240116,130300,194685765,3625,3625,3625,3625,0
|
|
20240116,130200,194685765,3625,3625,3625,3625,0
|
|
20240116,130100,194685765,3625,3625,3625,3625,1
|
|
20240116,130000,194682140,3605,3605,3605,3605,272
|
|
20240116,125900,193701580,3610,3610,3610,3610,0
|
|
20240116,125800,193701580,3610,3610,3610,3610,0
|
|
20240116,125700,193701580,3610,3610,3610,3610,0
|
|
20240116,125600,193701580,3610,3610,3610,3610,0
|
|
20240116,125500,193701580,3610,3610,3610,3610,0
|
|
20240116,125400,193701580,3610,3620,3620,3610,1790
|
|
20240116,125300,187230820,3625,3625,3625,3625,0
|
|
20240116,125200,187230820,3625,3625,3625,3625,0
|
|
20240116,125100,187230820,3625,3625,3625,3625,0
|
|
20240116,125000,187230820,3625,3625,3625,3625,0
|
|
20240116,124900,187230820,3625,3625,3625,3625,0
|
|
20240116,124800,187230820,3625,3625,3625,3625,0
|
|
20240116,124700,187230820,3625,3625,3625,3625,0
|
|
20240116,124600,187230820,3625,3625,3625,3625,0
|
|
20240116,124500,187230820,3625,3625,3625,3625,10
|
|
20240116,124400,187194570,3625,3625,3625,3625,0
|
|
20240116,124300,187194570,3625,3625,3625,3625,0
|
|
20240116,124200,187194570,3625,3625,3625,3625,0
|
|
20240116,124100,187194570,3625,3625,3625,3625,0
|
|
20240116,124000,187194570,3625,3625,3625,3625,0
|
|
20240116,123900,187194570,3625,3625,3625,3625,0
|
|
20240116,123800,187194570,3625,3625,3625,3625,0
|
|
20240116,123700,187194570,3625,3625,3625,3625,47
|
|
20240116,123600,187024195,3625,3625,3625,3625,50
|
|
20240116,123500,186842945,3625,3625,3625,3625,611
|
|
20240116,123400,184628070,3625,3625,3625,3625,0
|
|
20240116,123300,184628070,3625,3625,3625,3625,0
|
|
20240116,123200,184628070,3625,3625,3625,3625,0
|
|
20240116,123100,184628070,3625,3625,3625,3625,9
|
|
20240116,123000,184595445,3630,3630,3630,3630,0
|
|
20240116,122900,184595445,3630,3630,3630,3630,0
|
|
20240116,122800,184595445,3630,3630,3630,3630,0
|
|
20240116,122700,184595445,3630,3630,3630,3630,0
|
|
20240116,122600,184595445,3630,3630,3630,3630,6
|
|
20240116,122500,184573665,3630,3630,3630,3630,0
|
|
20240116,122400,184573665,3630,3630,3630,3630,0
|
|
20240116,122300,184573665,3630,3630,3630,3630,0
|
|
20240116,122200,184573665,3630,3630,3630,3630,0
|
|
20240116,122100,184573665,3630,3630,3630,3630,0
|
|
20240116,122000,184573665,3630,3630,3630,3630,0
|
|
20240116,121900,184573665,3630,3630,3630,3630,0
|
|
20240116,121800,184573665,3630,3630,3630,3630,300
|
|
20240116,121700,183484665,3650,3635,3650,3630,604
|
|
20240116,121600,181291715,3635,3635,3635,3635,1
|
|
20240116,121500,181288080,3635,3640,3640,3635,100
|
|
20240116,121400,180924575,3640,3645,3645,3640,668
|
|
20240116,121300,178492215,3650,3640,3650,3640,135
|
|
20240116,121200,178000655,3640,3640,3640,3640,0
|
|
20240116,121100,178000655,3640,3640,3640,3640,0
|
|
20240116,121000,178000655,3640,3635,3640,3635,907
|
|
20240116,120900,174700785,3635,3635,3635,3635,27
|
|
20240116,120800,174602640,3635,3635,3635,3635,0
|
|
20240116,120700,174602640,3635,3635,3635,3635,0
|
|
20240116,120600,174602640,3635,3635,3635,3635,0
|
|
20240116,120500,174602640,3635,3635,3635,3635,274
|
|
20240116,120400,173606650,3640,3640,3640,3640,0
|
|
20240116,120300,173606650,3640,3640,3640,3640,0
|
|
20240116,120200,173606650,3640,3640,3640,3640,0
|
|
20240116,120100,173606650,3640,3640,3640,3640,0
|
|
20240116,120000,173606650,3640,3640,3640,3640,0
|
|
20240116,115900,173606650,3640,3640,3640,3640,0
|
|
20240116,115800,173606650,3640,3640,3640,3640,0
|
|
20240116,115700,173606650,3640,3640,3640,3640,0
|
|
20240116,115600,173606650,3640,3640,3640,3640,0
|
|
20240116,115500,173606650,3640,3640,3640,3640,0
|
|
20240116,115400,173606650,3640,3640,3640,3640,0
|
|
20240116,115300,173606650,3640,3640,3640,3640,0
|
|
20240116,115200,173606650,3640,3640,3640,3640,0
|
|
20240116,115100,173606650,3640,3640,3640,3640,1
|
|
20240116,115000,173603010,3640,3640,3640,3640,0
|
|
20240116,114900,173603010,3640,3640,3640,3640,0
|
|
20240116,114800,173603010,3640,3640,3640,3640,0
|
|
20240116,114700,173603010,3640,3640,3640,3640,0
|
|
20240116,114600,173603010,3640,3635,3640,3635,508
|
|
20240116,114500,171754020,3620,3620,3620,3620,0
|
|
20240116,114400,171754020,3620,3620,3620,3620,0
|
|
20240116,114300,171754020,3620,3620,3620,3620,0
|
|
20240116,114200,171754020,3620,3620,3620,3620,0
|
|
20240116,114100,171754020,3620,3620,3620,3620,19
|
|
20240116,114000,171685240,3615,3615,3615,3615,1
|
|
20240116,113900,171681625,3635,3635,3635,3635,0
|
|
20240116,113800,171681625,3635,3635,3635,3635,0
|
|
20240116,113700,171681625,3635,3635,3635,3635,1
|
|
20240116,113600,171677990,3615,3615,3615,3615,0
|
|
20240116,113500,171677990,3615,3615,3615,3615,0
|
|
20240116,113400,171677990,3615,3615,3615,3615,0
|
|
20240116,113300,171677990,3615,3620,3620,3615,226
|
|
20240116,113200,170859895,3655,3655,3655,3655,0
|
|
20240116,113100,170859895,3655,3655,3655,3655,0
|
|
20240116,113000,170859895,3655,3655,3655,3655,0
|
|
20240116,112900,170859895,3655,3655,3655,3655,226
|
|
20240116,112800,170033865,3655,3655,3655,3655,0
|
|
20240116,112700,170033865,3655,3655,3655,3655,636
|
|
20240116,112600,167709285,3655,3630,3655,3630,4326
|
|
20240116,112500,151945920,3615,3615,3615,3615,0
|
|
20240116,112400,151945920,3615,3615,3615,3615,251
|
|
20240116,112300,151038555,3620,3620,3620,3620,173
|
|
20240116,112200,150412295,3620,3620,3620,3620,1000
|
|
20240116,112100,146792295,3635,3635,3635,3635,0
|
|
20240116,112000,146792295,3635,3620,3635,3620,1541
|
|
20240116,111900,141200875,3620,3620,3620,3620,0
|
|
20240116,111800,141200875,3620,3620,3620,3615,601
|
|
20240116,111700,139027755,3620,3610,3620,3610,1044
|
|
20240116,111600,135257315,3610,3610,3615,3610,548
|
|
20240116,111500,133278535,3620,3620,3620,3620,1
|
|
20240116,111400,133274915,3605,3605,3605,3605,0
|
|
20240116,111300,133274915,3605,3605,3605,3605,0
|
|
20240116,111200,133274915,3605,3600,3605,3600,448
|
|
20240116,111100,131661615,3600,3600,3600,3600,0
|
|
20240116,111000,131661615,3600,3600,3600,3600,0
|
|
20240116,110900,131661615,3600,3600,3600,3600,0
|
|
20240116,110800,131661615,3600,3595,3600,3595,513
|
|
20240116,110700,129817240,3595,3585,3595,3585,379
|
|
20240116,110600,128457385,3565,3565,3565,3565,41
|
|
20240116,110500,128311220,3565,3565,3565,3565,0
|
|
20240116,110400,128311220,3565,3565,3565,3565,4
|
|
20240116,110300,128296960,3585,3585,3585,3585,0
|
|
20240116,110200,128296960,3585,3585,3585,3585,0
|
|
20240116,110100,128296960,3585,3585,3585,3585,0
|
|
20240116,110000,128296960,3585,3585,3585,3585,0
|
|
20240116,105900,128296960,3585,3585,3585,3585,0
|
|
20240116,105800,128296960,3585,3585,3585,3585,0
|
|
20240116,105700,128296960,3585,3585,3585,3585,0
|
|
20240116,105600,128296960,3585,3585,3585,3585,0
|
|
20240116,105500,128296960,3585,3585,3585,3585,0
|
|
20240116,105400,128296960,3585,3585,3585,3585,0
|
|
20240116,105300,128296960,3585,3585,3585,3585,0
|
|
20240116,105200,128296960,3585,3585,3585,3585,0
|
|
20240116,105100,128296960,3585,3585,3585,3585,0
|
|
20240116,105000,128296960,3585,3585,3585,3585,0
|
|
20240116,104900,128296960,3585,3585,3585,3585,0
|
|
20240116,104800,128296960,3585,3585,3585,3585,0
|
|
20240116,104700,128296960,3585,3585,3585,3585,0
|
|
20240116,104600,128296960,3585,3585,3585,3585,0
|
|
20240116,104500,128296960,3585,3585,3585,3585,0
|
|
20240116,104400,128296960,3585,3585,3585,3585,0
|
|
20240116,104300,128296960,3585,3585,3585,3585,0
|
|
20240116,104200,128296960,3585,3585,3585,3585,0
|
|
20240116,104100,128296960,3585,3585,3585,3585,50
|
|
20240116,104000,128117710,3585,3585,3585,3585,0
|
|
20240116,103900,128117710,3585,3585,3585,3585,230
|
|
20240116,103800,127293160,3585,3585,3585,3585,53
|
|
20240116,103700,127103155,3585,3585,3585,3585,0
|
|
20240116,103600,127103155,3585,3585,3585,3585,12
|
|
20240116,103500,127060135,3585,3585,3585,3585,40
|
|
20240116,103400,126916735,3580,3580,3580,3580,30
|
|
20240116,103300,126809335,3565,3565,3565,3565,0
|
|
20240116,103200,126809335,3565,3565,3565,3565,0
|
|
20240116,103100,126809335,3565,3565,3565,3565,0
|
|
20240116,103000,126809335,3565,3565,3565,3565,0
|
|
20240116,102900,126809335,3565,3565,3565,3565,0
|
|
20240116,102800,126809335,3565,3565,3565,3565,1
|
|
20240116,102700,126805770,3565,3565,3565,3565,0
|
|
20240116,102600,126805770,3565,3565,3565,3565,0
|
|
20240116,102500,126805770,3565,3565,3565,3565,0
|
|
20240116,102400,126805770,3565,3565,3565,3565,0
|
|
20240116,102300,126805770,3565,3565,3565,3565,93
|
|
20240116,102200,126474225,3550,3550,3550,3550,0
|
|
20240116,102100,126474225,3550,3550,3550,3550,0
|
|
20240116,102000,126474225,3550,3550,3550,3550,263
|
|
20240116,101900,125540575,3550,3560,3560,3550,1027
|
|
20240116,101800,121894410,3585,3585,3585,3585,65
|
|
20240116,101700,121661385,3550,3550,3550,3550,0
|
|
20240116,101600,121661385,3550,3565,3565,3550,1236
|
|
20240116,101500,117267115,3595,3595,3595,3595,0
|
|
20240116,101400,117267115,3595,3595,3595,3595,0
|
|
20240116,101300,117267115,3595,3565,3595,3565,2
|
|
20240116,101200,117259955,3590,3590,3590,3590,0
|
|
20240116,101100,117259955,3590,3590,3590,3590,1
|
|
20240116,101000,117256365,3600,3600,3600,3600,0
|
|
20240116,100900,117256365,3600,3600,3600,3600,300
|
|
20240116,100800,116176365,3565,3565,3565,3565,0
|
|
20240116,100700,116176365,3565,3570,3570,3565,145
|
|
20240116,100600,115659435,3570,3570,3570,3570,0
|
|
20240116,100500,115659435,3570,3575,3575,3570,899
|
|
20240116,100400,112448360,3600,3600,3600,3600,10
|
|
20240116,100300,112412360,3600,3600,3600,3600,0
|
|
20240116,100200,112412360,3600,3600,3600,3600,0
|
|
20240116,100100,112412360,3600,3600,3600,3600,278
|
|
20240116,100000,111411560,3600,3600,3600,3600,18
|
|
20240116,095900,111346760,3600,3600,3600,3600,1
|
|
20240116,095800,111343160,3600,3600,3600,3600,0
|
|
20240116,095700,111343160,3600,3600,3600,3600,0
|
|
20240116,095600,111343160,3600,3600,3600,3600,1
|
|
20240116,095500,111339560,3575,3575,3575,3575,0
|
|
20240116,095400,111339560,3575,3600,3600,3575,7935
|
|
20240116,095300,82971910,3575,3575,3575,3575,0
|
|
20240116,095200,82971910,3575,3600,3600,3575,115
|
|
20240116,095100,82558710,3600,3600,3600,3600,446
|
|
20240116,095000,80953110,3630,3630,3630,3630,0
|
|
20240116,094900,80953110,3630,3630,3630,3630,0
|
|
20240116,094800,80953110,3630,3630,3630,3630,0
|
|
20240116,094700,80953110,3630,3630,3630,3630,54
|
|
20240116,094600,80757090,3630,3630,3630,3630,0
|
|
20240116,094500,80757090,3630,3630,3630,3630,0
|
|
20240116,094400,80757090,3630,3630,3630,3630,200
|
|
20240116,094300,80031090,3630,3630,3630,3630,1
|
|
20240116,094200,80027460,3605,3605,3605,3605,146
|
|
20240116,094100,79501130,3640,3640,3640,3640,0
|
|
20240116,094000,79501130,3640,3635,3640,3635,20
|
|
20240116,093900,79428420,3610,3610,3610,3610,550
|
|
20240116,093800,77442920,3610,3620,3620,3610,771
|
|
20240116,093700,74655955,3620,3650,3650,3620,347
|
|
20240116,093600,73399785,3650,3650,3650,3650,0
|
|
20240116,093500,73399785,3650,3620,3650,3620,513
|
|
20240116,093400,71542605,3650,3650,3650,3650,0
|
|
20240116,093300,71542605,3650,3650,3650,3650,0
|
|
20240116,093200,71542605,3650,3650,3650,3620,88
|
|
20240116,093100,71223955,3650,3650,3650,3650,1
|
|
20240116,093000,71220305,3650,3650,3650,3650,1
|
|
20240116,092900,71216655,3615,3615,3615,3615,0
|
|
20240116,092800,71216655,3615,3615,3615,3615,198
|
|
20240116,092700,70500885,3615,3615,3615,3615,0
|
|
20240116,092600,70500885,3615,3645,3645,3615,25
|
|
20240116,092500,70410270,3655,3655,3655,3655,0
|
|
20240116,092400,70410270,3655,3655,3655,3655,0
|
|
20240116,092300,70410270,3655,3660,3660,3655,102
|
|
20240116,092200,70037455,3645,3645,3645,3645,0
|
|
20240116,092100,70037455,3645,3645,3645,3645,0
|
|
20240116,092000,70037455,3645,3645,3660,3645,9225
|
|
20240116,091900,36403890,3640,3640,3640,3640,0
|
|
20240116,091800,36403890,3640,3640,3640,3640,0
|
|
20240116,091700,36403890,3640,3605,3640,3605,5774
|
|
20240116,091600,15389155,3640,3640,3640,3640,1
|
|
20240116,091500,15385515,3605,3605,3605,3605,870
|
|
20240116,091400,12249165,3650,3615,3650,3605,56
|
|
20240116,091300,12046720,3615,3615,3615,3615,2
|
|
20240116,091200,12039490,3650,3650,3650,3650,200
|
|
20240116,091100,11309490,3650,3645,3650,3645,91
|
|
20240116,091000,10977345,3650,3645,3650,3645,2003
|
|
20240116,090900,3672375,3645,3645,3645,3645,0
|
|
20240116,090800,3672375,3645,3645,3645,3645,100
|
|
20240116,090700,3307875,3640,3640,3640,3640,393
|
|
20240116,090600,1877355,3645,3645,3645,3645,0
|
|
20240116,090500,1877355,3645,3645,3645,3645,0
|
|
20240116,090400,1877355,3645,3645,3645,3645,0
|
|
20240116,090300,1877355,3645,3645,3645,3645,0
|
|
20240116,090200,1877355,3645,3645,3645,3645,0
|
|
20240116,090100,1877355,3645,3605,3645,3605,341
|
|
20240116,090000,640800,3600,3600,3600,3600,178
|