624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192100,259129065,3185,3185,3185,3185,2518
|
|
20240108,192000,259129065,3185,3185,3185,3185,0
|
|
20240108,191900,259129065,3185,3185,3185,3185,0
|
|
20240108,191800,259129065,3185,3185,3185,3185,0
|
|
20240108,191700,259129065,3185,3185,3185,3185,0
|
|
20240108,191600,259129065,3185,3185,3185,3185,0
|
|
20240108,191500,259129065,3185,3185,3185,3185,0
|
|
20240108,191400,259129065,3185,3185,3185,3185,0
|
|
20240108,191300,259129065,3185,3185,3185,3185,0
|
|
20240108,191200,259129065,3185,3185,3185,3185,0
|
|
20240108,191100,259129065,3185,3185,3185,3185,0
|
|
20240108,191000,259129065,3185,3185,3185,3185,0
|
|
20240108,190900,259129065,3185,3185,3185,3185,0
|
|
20240108,190800,259129065,3185,3185,3185,3185,0
|
|
20240108,190700,259129065,3185,3185,3185,3185,0
|
|
20240108,190600,259129065,3185,3185,3185,3185,0
|
|
20240108,190500,259129065,3185,3185,3185,3185,0
|
|
20240108,190400,259129065,3185,3185,3185,3185,0
|
|
20240108,190300,259129065,3185,3185,3185,3185,0
|
|
20240108,190200,259129065,3185,3185,3185,3185,0
|
|
20240108,190100,259129065,3185,3185,3185,3185,0
|
|
20240108,190000,259129065,3185,3185,3185,3185,0
|
|
20240108,185900,259129065,3185,3185,3185,3185,0
|
|
20240108,185800,259129065,3185,3185,3185,3185,0
|
|
20240108,185700,259129065,3185,3185,3185,3185,0
|
|
20240108,185600,259129065,3185,3185,3185,3185,0
|
|
20240108,185500,259129065,3185,3185,3185,3185,0
|
|
20240108,185400,259129065,3185,3185,3185,3185,0
|
|
20240108,185300,259129065,3185,3185,3185,3185,0
|
|
20240108,185200,259129065,3185,3185,3185,3185,0
|
|
20240108,185100,259129065,3185,3185,3185,3185,2518
|
|
20240108,185000,259129065,3185,3185,3185,3185,0
|
|
20240108,184900,259129065,3185,3185,3185,3185,0
|
|
20240108,184800,259129065,3185,3185,3185,3185,0
|
|
20240108,184700,259129065,3185,3185,3185,3185,0
|
|
20240108,184600,259129065,3185,3185,3185,3185,0
|
|
20240108,184500,259129065,3185,3185,3185,3185,0
|
|
20240108,184400,259129065,3185,3185,3185,3185,0
|
|
20240108,184300,259129065,3185,3185,3185,3185,0
|
|
20240108,184200,259129065,3185,3185,3185,3185,0
|
|
20240108,184100,259129065,3185,3185,3185,3185,0
|
|
20240108,184000,259129065,3185,3185,3185,3185,0
|
|
20240108,183900,259129065,3185,3185,3185,3185,0
|
|
20240108,183800,259129065,3185,3185,3185,3185,0
|
|
20240108,183700,259129065,3185,3185,3185,3185,0
|
|
20240108,183600,259129065,3185,3185,3185,3185,0
|
|
20240108,183500,259129065,3185,3185,3185,3185,0
|
|
20240108,183400,259129065,3185,3185,3185,3185,0
|
|
20240108,183300,259129065,3185,3185,3185,3185,0
|
|
20240108,183200,259129065,3185,3185,3185,3185,0
|
|
20240108,183100,259129065,3185,3185,3185,3185,0
|
|
20240108,183000,259129065,3185,3185,3185,3185,0
|
|
20240108,182900,259129065,3185,3185,3185,3185,0
|
|
20240108,182800,259129065,3185,3185,3185,3185,0
|
|
20240108,182700,259129065,3185,3185,3185,3185,0
|
|
20240108,182600,259129065,3185,3185,3185,3185,0
|
|
20240108,182500,259129065,3185,3185,3185,3185,0
|
|
20240108,182400,259129065,3185,3185,3185,3185,0
|
|
20240108,182300,259129065,3185,3185,3185,3185,0
|
|
20240108,182200,259129065,3185,3185,3185,3185,0
|
|
20240108,182100,259129065,3185,3185,3185,3185,2518
|
|
20240108,182000,259129065,3185,3185,3185,3185,0
|
|
20240108,181900,259129065,3185,3185,3185,3185,0
|
|
20240108,181800,259129065,3185,3185,3185,3185,0
|
|
20240108,181700,259129065,3185,3185,3185,3185,0
|
|
20240108,181600,259129065,3185,3185,3185,3185,0
|
|
20240108,181500,259129065,3185,3185,3185,3185,0
|
|
20240108,181400,259129065,3185,3185,3185,3185,0
|
|
20240108,181300,259129065,3185,3185,3185,3185,0
|
|
20240108,181200,259129065,3185,3185,3185,3185,0
|
|
20240108,181100,259129065,3185,3185,3185,3185,0
|
|
20240108,181000,259129065,3185,3185,3185,3185,0
|
|
20240108,180900,259129065,3185,3185,3185,3185,0
|
|
20240108,180800,259129065,3185,3185,3185,3185,0
|
|
20240108,180700,259129065,3185,3185,3185,3185,0
|
|
20240108,180600,259129065,3185,3185,3185,3185,0
|
|
20240108,180500,259129065,3185,3185,3185,3185,0
|
|
20240108,180400,259129065,3185,3185,3185,3185,0
|
|
20240108,180300,259129065,3185,3185,3185,3185,0
|
|
20240108,180200,259129065,3185,3185,3185,3185,0
|
|
20240108,180100,259129065,3185,3185,3185,3185,0
|
|
20240108,180000,259129065,3185,3185,3185,3185,0
|
|
20240108,175900,259129065,3185,3185,3185,3185,0
|
|
20240108,175800,259129065,3185,3185,3185,3185,0
|
|
20240108,175700,259129065,3185,3185,3185,3185,0
|
|
20240108,175600,259129065,3185,3185,3185,3185,0
|
|
20240108,175500,259129065,3185,3185,3185,3185,0
|
|
20240108,175400,259129065,3185,3185,3185,3185,0
|
|
20240108,175300,259129065,3185,3185,3185,3185,0
|
|
20240108,175200,259129065,3185,3185,3185,3185,0
|
|
20240108,175100,259129065,3185,3185,3185,3185,2518
|
|
20240108,175000,259129065,3185,3185,3185,3185,0
|
|
20240108,174900,259129065,3185,3185,3185,3185,0
|
|
20240108,174800,259129065,3185,3185,3185,3185,0
|
|
20240108,174700,259129065,3185,3185,3185,3185,0
|
|
20240108,174600,259129065,3185,3185,3185,3185,0
|
|
20240108,174500,259129065,3185,3185,3185,3185,0
|
|
20240108,174400,259129065,3185,3185,3185,3185,0
|
|
20240108,174300,259129065,3185,3185,3185,3185,0
|
|
20240108,174200,259129065,3185,3185,3185,3185,0
|
|
20240108,174100,259129065,3185,3185,3185,3185,0
|
|
20240108,174000,259129065,3185,3185,3185,3185,0
|
|
20240108,173900,259129065,3185,3185,3185,3185,0
|
|
20240108,173800,259129065,3185,3185,3185,3185,0
|
|
20240108,173700,259129065,3185,3185,3185,3185,0
|
|
20240108,173600,259129065,3185,3185,3185,3185,0
|
|
20240108,173500,259129065,3185,3185,3185,3185,0
|
|
20240108,173400,259129065,3185,3185,3185,3185,0
|
|
20240108,173300,259129065,3185,3185,3185,3185,0
|
|
20240108,173200,259129065,3185,3185,3185,3185,0
|
|
20240108,173100,259129065,3185,3185,3185,3185,0
|
|
20240108,173000,259129065,3185,3185,3185,3185,0
|
|
20240108,172900,259129065,3185,3185,3185,3185,0
|
|
20240108,172800,259129065,3185,3185,3185,3185,0
|
|
20240108,172700,259129065,3185,3185,3185,3185,0
|
|
20240108,172600,259129065,3185,3185,3185,3185,0
|
|
20240108,172500,259129065,3185,3185,3185,3185,0
|
|
20240108,172400,259129065,3185,3185,3185,3185,0
|
|
20240108,172300,259129065,3185,3185,3185,3185,0
|
|
20240108,172200,259129065,3185,3185,3185,3185,0
|
|
20240108,172100,259129065,3185,3185,3185,3185,2518
|
|
20240108,172000,259129065,3185,3185,3185,3185,0
|
|
20240108,171900,259129065,3185,3185,3185,3185,0
|
|
20240108,171800,259129065,3185,3185,3185,3185,0
|
|
20240108,171700,259129065,3185,3185,3185,3185,0
|
|
20240108,171600,259129065,3185,3185,3185,3185,0
|
|
20240108,171500,259129065,3185,3185,3185,3185,0
|
|
20240108,171400,259129065,3185,3185,3185,3185,0
|
|
20240108,171300,259129065,3185,3185,3185,3185,0
|
|
20240108,171200,259129065,3185,3185,3185,3185,0
|
|
20240108,171100,259129065,3185,3185,3185,3185,0
|
|
20240108,171000,259129065,3185,3185,3185,3185,0
|
|
20240108,170900,259129065,3185,3185,3185,3185,0
|
|
20240108,170800,259129065,3185,3185,3185,3185,0
|
|
20240108,170700,259129065,3185,3185,3185,3185,0
|
|
20240108,170600,259129065,3185,3185,3185,3185,0
|
|
20240108,170500,259129065,3185,3185,3185,3185,0
|
|
20240108,170400,259129065,3185,3185,3185,3185,0
|
|
20240108,170300,259129065,3185,3185,3185,3185,0
|
|
20240108,170200,259129065,3185,3185,3185,3185,0
|
|
20240108,170100,259129065,3185,3185,3185,3185,0
|
|
20240108,170000,259129065,3185,3185,3185,3185,0
|
|
20240108,165900,259129065,3185,3185,3185,3185,0
|
|
20240108,165800,259129065,3185,3185,3185,3185,0
|
|
20240108,165700,259129065,3185,3185,3185,3185,0
|
|
20240108,165600,259129065,3185,3185,3185,3185,0
|
|
20240108,165500,259129065,3185,3185,3185,3185,0
|
|
20240108,165400,259129065,3185,3185,3185,3185,0
|
|
20240108,165300,259129065,3185,3185,3185,3185,0
|
|
20240108,165200,259129065,3185,3185,3185,3185,0
|
|
20240108,165100,259129065,3185,3185,3185,3185,2518
|
|
20240108,165000,259129065,3185,3185,3185,3185,0
|
|
20240108,164900,259129065,3185,3185,3185,3185,0
|
|
20240108,164800,259129065,3185,3185,3185,3185,0
|
|
20240108,164700,259129065,3185,3185,3185,3185,0
|
|
20240108,164600,259129065,3185,3185,3185,3185,0
|
|
20240108,164500,259129065,3185,3185,3185,3185,0
|
|
20240108,164400,259129065,3185,3185,3185,3185,0
|
|
20240108,164300,259129065,3185,3185,3185,3185,0
|
|
20240108,164200,259129065,3185,3185,3185,3185,0
|
|
20240108,164100,259129065,3185,3185,3185,3185,0
|
|
20240108,164000,259129065,3185,3185,3185,3185,0
|
|
20240108,163900,259129065,3185,3185,3185,3185,0
|
|
20240108,163800,259129065,3185,3185,3185,3185,0
|
|
20240108,163700,259129065,3185,3185,3185,3185,0
|
|
20240108,163600,259129065,3185,3185,3185,3185,0
|
|
20240108,163500,259129065,3185,3185,3185,3185,0
|
|
20240108,163400,259129065,3185,3185,3185,3185,0
|
|
20240108,163300,259129065,3185,3185,3185,3185,0
|
|
20240108,163200,259129065,3185,3185,3185,3185,0
|
|
20240108,163100,259129065,3185,3185,3185,3185,0
|
|
20240108,163000,259129065,3185,3185,3185,3185,0
|
|
20240108,162900,259129065,3185,3185,3185,3185,0
|
|
20240108,162800,259129065,3185,3185,3185,3185,0
|
|
20240108,162700,259129065,3185,3185,3185,3185,0
|
|
20240108,162600,259129065,3185,3185,3185,3185,0
|
|
20240108,162500,259129065,3185,3185,3185,3185,0
|
|
20240108,162400,259129065,3185,3185,3185,3185,0
|
|
20240108,162300,259129065,3185,3185,3185,3185,0
|
|
20240108,162200,259129065,3185,3185,3185,3185,0
|
|
20240108,162100,259129065,3185,3185,3185,3185,2518
|
|
20240108,162000,259129065,3185,3185,3185,3185,0
|
|
20240108,161900,259129065,3185,3185,3185,3185,0
|
|
20240108,161800,259129065,3185,3185,3185,3185,0
|
|
20240108,161700,259129065,3185,3185,3185,3185,0
|
|
20240108,161600,259129065,3185,3185,3185,3185,0
|
|
20240108,161500,259129065,3185,3185,3185,3185,0
|
|
20240108,161400,259129065,3185,3185,3185,3185,0
|
|
20240108,161300,259129065,3185,3185,3185,3185,0
|
|
20240108,161200,259129065,3185,3185,3185,3185,0
|
|
20240108,161100,259129065,3185,3185,3185,3185,0
|
|
20240108,161000,259129065,3185,3185,3185,3185,0
|
|
20240108,160900,259129065,3185,3185,3185,3185,0
|
|
20240108,160800,259129065,3185,3185,3185,3185,0
|
|
20240108,160700,259129065,3185,3185,3185,3185,0
|
|
20240108,160600,259129065,3185,3185,3185,3185,0
|
|
20240108,160500,259129065,3185,3185,3185,3185,0
|
|
20240108,160400,259129065,3185,3185,3185,3185,0
|
|
20240108,160300,259129065,3185,3185,3185,3185,0
|
|
20240108,160200,259129065,3185,3185,3185,3185,0
|
|
20240108,160100,259129065,3185,3185,3185,3185,0
|
|
20240108,160000,259129065,3185,3185,3185,3185,0
|
|
20240108,155900,259129065,3185,3185,3185,3185,0
|
|
20240108,155800,259129065,3185,3185,3185,3185,0
|
|
20240108,155700,259129065,3185,3185,3185,3185,0
|
|
20240108,155600,259129065,3185,3185,3185,3185,0
|
|
20240108,155500,259129065,3185,3185,3185,3185,0
|
|
20240108,155400,259129065,3185,3185,3185,3185,0
|
|
20240108,155300,259129065,3185,3185,3185,3185,0
|
|
20240108,155200,259129065,3185,3185,3185,3185,0
|
|
20240108,155100,259129065,3185,3185,3185,3185,2518
|
|
20240108,155000,259129065,3185,3185,3185,3185,0
|
|
20240108,154900,259129065,3185,3185,3185,3185,0
|
|
20240108,154800,259129065,3185,3185,3185,3185,0
|
|
20240108,154700,259129065,3185,3185,3185,3185,0
|
|
20240108,154600,259129065,3185,3185,3185,3185,0
|
|
20240108,154500,259129065,3185,3185,3185,3185,0
|
|
20240108,154400,259129065,3185,3185,3185,3185,0
|
|
20240108,154300,259129065,3185,3185,3185,3185,0
|
|
20240108,154200,259129065,3185,3185,3185,3185,0
|
|
20240108,154100,259129065,3185,3185,3185,3185,0
|
|
20240108,154000,259129065,3185,3185,3185,3185,0
|
|
20240108,153900,259129065,3185,3185,3185,3185,0
|
|
20240108,153800,259129065,3185,3185,3185,3185,0
|
|
20240108,153700,259129065,3185,3185,3185,3185,0
|
|
20240108,153600,259129065,3185,3185,3185,3185,0
|
|
20240108,153500,259129065,3185,3185,3185,3185,0
|
|
20240108,153400,259129065,3185,3185,3185,3185,0
|
|
20240108,153300,259129065,3185,3185,3185,3185,0
|
|
20240108,153200,259129065,3185,3185,3185,3185,0
|
|
20240108,153100,259129065,3185,3185,3185,3185,0
|
|
20240108,153000,259129065,3185,3185,3185,3185,2518
|
|
20240108,152900,251109235,3185,3185,3185,3185,0
|
|
20240108,152800,251109235,3185,3185,3185,3185,0
|
|
20240108,152700,251109235,3185,3185,3185,3185,0
|
|
20240108,152600,251109235,3185,3185,3185,3185,0
|
|
20240108,152500,251109235,3185,3185,3185,3185,0
|
|
20240108,152400,251109235,3185,3185,3185,3185,0
|
|
20240108,152300,251109235,3185,3185,3185,3185,0
|
|
20240108,152200,251109235,3185,3185,3185,3185,0
|
|
20240108,152100,251109235,3185,3185,3185,3185,0
|
|
20240108,152000,251109235,3185,3185,3185,3185,0
|
|
20240108,151900,251109235,3185,3185,3185,3185,51
|
|
20240108,151800,250946800,3180,3180,3180,3180,3
|
|
20240108,151700,250937260,3180,3180,3185,3180,1729
|
|
20240108,151600,245438885,3180,3185,3185,3180,60
|
|
20240108,151500,245248035,3185,3185,3185,3185,100
|
|
20240108,151400,244929535,3185,3185,3185,3180,117
|
|
20240108,151300,244556895,3185,3185,3185,3185,90
|
|
20240108,151200,244270245,3185,3185,3185,3185,3
|
|
20240108,151100,244260690,3185,3185,3185,3185,0
|
|
20240108,151000,244260690,3185,3185,3185,3185,0
|
|
20240108,150900,244260690,3185,3185,3185,3185,31
|
|
20240108,150800,244161955,3185,3185,3185,3185,62
|
|
20240108,150700,243964485,3190,3190,3190,3190,1
|
|
20240108,150600,243961295,3190,3190,3190,3190,0
|
|
20240108,150500,243961295,3190,3180,3190,3180,2097
|
|
20240108,150400,237276805,3180,3180,3180,3180,0
|
|
20240108,150300,237276805,3180,3180,3180,3180,0
|
|
20240108,150200,237276805,3180,3180,3180,3180,0
|
|
20240108,150100,237276805,3180,3180,3180,3180,41
|
|
20240108,150000,237146425,3180,3180,3180,3180,71
|
|
20240108,145900,236920645,3180,3185,3185,3180,11
|
|
20240108,145800,236885660,3180,3180,3180,3180,1
|
|
20240108,145700,236882480,3180,3180,3180,3180,0
|
|
20240108,145600,236882480,3180,3180,3180,3180,9
|
|
20240108,145500,236853860,3175,3175,3175,3175,0
|
|
20240108,145400,236853860,3175,3175,3175,3175,50
|
|
20240108,145300,236695110,3175,3175,3175,3175,0
|
|
20240108,145200,236695110,3175,3175,3175,3175,8
|
|
20240108,145100,236669710,3175,3175,3175,3175,7
|
|
20240108,145000,236647485,3175,3175,3175,3175,207
|
|
20240108,144900,235990260,3170,3170,3170,3170,0
|
|
20240108,144800,235990260,3170,3170,3170,3170,0
|
|
20240108,144700,235990260,3170,3170,3170,3170,0
|
|
20240108,144600,235990260,3170,3170,3170,3170,0
|
|
20240108,144500,235990260,3170,3170,3170,3170,77
|
|
20240108,144400,235746170,3170,3170,3170,3170,487
|
|
20240108,144300,234202380,3170,3170,3170,3170,812
|
|
20240108,144200,231628340,3170,3170,3170,3170,0
|
|
20240108,144100,231628340,3170,3170,3170,3170,0
|
|
20240108,144000,231628340,3170,3170,3170,3170,0
|
|
20240108,143900,231628340,3170,3170,3170,3170,41
|
|
20240108,143800,231498370,3170,3170,3170,3170,26
|
|
20240108,143700,231415950,3170,3170,3170,3170,0
|
|
20240108,143600,231415950,3170,3170,3170,3170,121
|
|
20240108,143500,231032380,3170,3170,3170,3170,0
|
|
20240108,143400,231032380,3170,3170,3170,3170,21
|
|
20240108,143300,230965810,3165,3165,3165,3165,548
|
|
20240108,143200,229231390,3170,3170,3170,3170,37
|
|
20240108,143100,229114100,3165,3170,3170,3165,518
|
|
20240108,143000,227474540,3170,3185,3185,3170,499
|
|
20240108,142900,225892665,3185,3180,3185,3180,10
|
|
20240108,142800,225860860,3170,3170,3170,3170,0
|
|
20240108,142700,225860860,3170,3170,3170,3170,0
|
|
20240108,142600,225860860,3170,3170,3170,3170,104
|
|
20240108,142500,225531180,3170,3175,3175,3165,2722
|
|
20240108,142400,216902680,3180,3180,3180,3180,0
|
|
20240108,142300,216902680,3180,3180,3180,3180,1
|
|
20240108,142200,216899500,3170,3170,3170,3170,0
|
|
20240108,142100,216899500,3170,3170,3170,3170,0
|
|
20240108,142000,216899500,3170,3170,3170,3170,0
|
|
20240108,141900,216899500,3170,3170,3170,3170,9
|
|
20240108,141800,216870970,3165,3180,3180,3165,5593
|
|
20240108,141700,199144570,3180,3180,3180,3180,596
|
|
20240108,141600,197249290,3180,3180,3180,3180,50
|
|
20240108,141500,197090290,3180,3180,3180,3180,0
|
|
20240108,141400,197090290,3180,3185,3185,3180,600
|
|
20240108,141300,195181290,3185,3185,3185,3185,234
|
|
20240108,141200,194436000,3185,3185,3185,3185,0
|
|
20240108,141100,194436000,3185,3185,3185,3185,266
|
|
20240108,141000,193588790,3185,3185,3185,3185,0
|
|
20240108,140900,193588790,3185,3185,3185,3185,0
|
|
20240108,140800,193588790,3185,3185,3185,3185,0
|
|
20240108,140700,193588790,3185,3185,3185,3185,24
|
|
20240108,140600,193512350,3185,3185,3185,3185,176
|
|
20240108,140500,192951790,3190,3190,3190,3190,0
|
|
20240108,140400,192951790,3190,3190,3190,3190,100
|
|
20240108,140300,192632790,3190,3190,3190,3190,15
|
|
20240108,140200,192584940,3185,3185,3185,3185,0
|
|
20240108,140100,192584940,3185,3185,3185,3185,0
|
|
20240108,140000,192584940,3185,3185,3185,3185,0
|
|
20240108,135900,192584940,3185,3185,3185,3185,0
|
|
20240108,135800,192584940,3185,3185,3185,3185,0
|
|
20240108,135700,192584940,3185,3185,3185,3185,60
|
|
20240108,135600,192393840,3185,3185,3185,3185,1500
|
|
20240108,135500,187616340,3185,3185,3185,3185,0
|
|
20240108,135400,187616340,3185,3185,3185,3185,10
|
|
20240108,135300,187584490,3185,3185,3185,3185,15
|
|
20240108,135200,187536715,3180,3180,3180,3180,0
|
|
20240108,135100,187536715,3180,3180,3180,3180,0
|
|
20240108,135000,187536715,3180,3180,3180,3180,0
|
|
20240108,134900,187536715,3180,3180,3180,3180,0
|
|
20240108,134800,187536715,3180,3180,3180,3180,0
|
|
20240108,134700,187536715,3180,3180,3180,3180,384
|
|
20240108,134600,186315595,3185,3185,3185,3185,0
|
|
20240108,134500,186315595,3185,3185,3185,3185,800
|
|
20240108,134400,183767595,3185,3185,3185,3185,0
|
|
20240108,134300,183767595,3185,3185,3185,3185,0
|
|
20240108,134200,183767595,3185,3185,3185,3185,384
|
|
20240108,134100,182544555,3185,3185,3185,3185,500
|
|
20240108,134000,180952055,3185,3185,3185,3185,0
|
|
20240108,133900,180952055,3185,3185,3185,3185,0
|
|
20240108,133800,180952055,3185,3185,3185,3185,0
|
|
20240108,133700,180952055,3185,3185,3185,3185,0
|
|
20240108,133600,180952055,3185,3185,3185,3185,61
|
|
20240108,133500,180757770,3180,3180,3180,3180,0
|
|
20240108,133400,180757770,3180,3180,3180,3180,0
|
|
20240108,133300,180757770,3180,3180,3180,3180,0
|
|
20240108,133200,180757770,3180,3180,3180,3180,100
|
|
20240108,133100,180439770,3180,3180,3180,3180,0
|
|
20240108,133000,180439770,3180,3180,3180,3180,0
|
|
20240108,132900,180439770,3180,3180,3180,3180,0
|
|
20240108,132800,180439770,3180,3180,3180,3180,0
|
|
20240108,132700,180439770,3180,3180,3180,3180,1
|
|
20240108,132600,180436590,3175,3175,3175,3175,0
|
|
20240108,132500,180436590,3175,3175,3175,3175,0
|
|
20240108,132400,180436590,3175,3175,3175,3175,0
|
|
20240108,132300,180436590,3175,3175,3175,3175,0
|
|
20240108,132200,180436590,3175,3175,3175,3175,900
|
|
20240108,132100,177579090,3175,3175,3175,3175,1
|
|
20240108,132000,177575915,3175,3175,3175,3175,300
|
|
20240108,131900,176623415,3175,3175,3175,3175,30
|
|
20240108,131800,176528165,3175,3180,3180,3175,200
|
|
20240108,131700,175893005,3185,3185,3185,3185,0
|
|
20240108,131600,175893005,3185,3180,3185,3180,3151
|
|
20240108,131500,165869825,3185,3185,3185,3185,0
|
|
20240108,131400,165869825,3185,3185,3185,3185,1
|
|
20240108,131300,165866640,3180,3180,3180,3180,0
|
|
20240108,131200,165866640,3180,3180,3180,3180,225
|
|
20240108,131100,165151140,3185,3185,3185,3185,0
|
|
20240108,131000,165151140,3185,3185,3185,3185,0
|
|
20240108,130900,165151140,3185,3185,3185,3185,0
|
|
20240108,130800,165151140,3185,3185,3185,3185,1
|
|
20240108,130700,165147955,3185,3185,3185,3185,0
|
|
20240108,130600,165147955,3185,3185,3185,3185,3
|
|
20240108,130500,165138400,3185,3185,3185,3185,900
|
|
20240108,130400,162271900,3180,3180,3180,3180,0
|
|
20240108,130300,162271900,3180,3180,3180,3180,49
|
|
20240108,130200,162116080,3185,3185,3185,3185,0
|
|
20240108,130100,162116080,3185,3185,3185,3185,0
|
|
20240108,130000,162116080,3185,3185,3185,3185,0
|
|
20240108,125900,162116080,3185,3180,3185,3180,73
|
|
20240108,125800,161883740,3180,3180,3180,3180,0
|
|
20240108,125700,161883740,3180,3180,3180,3180,702
|
|
20240108,125600,159651380,3180,3180,3180,3180,58
|
|
20240108,125500,159466940,3180,3180,3180,3180,180
|
|
20240108,125400,158894540,3185,3185,3185,3185,0
|
|
20240108,125300,158894540,3185,3185,3185,3185,0
|
|
20240108,125200,158894540,3185,3185,3185,3185,20
|
|
20240108,125100,158830840,3185,3185,3185,3185,30
|
|
20240108,125000,158735290,3190,3190,3190,3190,0
|
|
20240108,124900,158735290,3190,3190,3190,3190,0
|
|
20240108,124800,158735290,3190,3190,3190,3190,0
|
|
20240108,124700,158735290,3190,3190,3190,3190,0
|
|
20240108,124600,158735290,3190,3190,3190,3190,0
|
|
20240108,124500,158735290,3190,3190,3190,3190,0
|
|
20240108,124400,158735290,3190,3190,3190,3190,0
|
|
20240108,124300,158735290,3190,3190,3190,3190,20
|
|
20240108,124200,158671490,3190,3185,3190,3185,100
|
|
20240108,124100,158352545,3190,3190,3190,3190,0
|
|
20240108,124000,158352545,3190,3190,3190,3190,0
|
|
20240108,123900,158352545,3190,3190,3190,3190,1027
|
|
20240108,123800,155076415,3180,3180,3180,3180,0
|
|
20240108,123700,155076415,3180,3180,3180,3180,0
|
|
20240108,123600,155076415,3180,3180,3180,3180,132
|
|
20240108,123500,154656655,3180,3180,3180,3180,0
|
|
20240108,123400,154656655,3180,3180,3180,3180,0
|
|
20240108,123300,154656655,3180,3180,3180,3180,0
|
|
20240108,123200,154656655,3180,3180,3180,3180,0
|
|
20240108,123100,154656655,3180,3180,3180,3180,0
|
|
20240108,123000,154656655,3180,3185,3185,3180,254
|
|
20240108,122900,153848510,3185,3185,3185,3185,0
|
|
20240108,122800,153848510,3185,3185,3185,3185,0
|
|
20240108,122700,153848510,3185,3185,3185,3185,24
|
|
20240108,122600,153772070,3185,3185,3185,3185,95
|
|
20240108,122500,153469495,3185,3185,3185,3185,0
|
|
20240108,122400,153469495,3185,3185,3185,3185,0
|
|
20240108,122300,153469495,3185,3185,3185,3185,0
|
|
20240108,122200,153469495,3185,3185,3185,3185,5
|
|
20240108,122100,153453570,3185,3185,3185,3185,0
|
|
20240108,122000,153453570,3185,3185,3185,3185,0
|
|
20240108,121900,153453570,3185,3185,3185,3185,0
|
|
20240108,121800,153453570,3185,3185,3185,3185,0
|
|
20240108,121700,153453570,3185,3185,3185,3185,0
|
|
20240108,121600,153453570,3185,3185,3185,3185,0
|
|
20240108,121500,153453570,3185,3185,3185,3185,0
|
|
20240108,121400,153453570,3185,3185,3185,3185,0
|
|
20240108,121300,153453570,3185,3185,3185,3185,1
|
|
20240108,121200,153450385,3195,3195,3195,3195,0
|
|
20240108,121100,153450385,3195,3195,3195,3195,0
|
|
20240108,121000,153450385,3195,3195,3195,3195,0
|
|
20240108,120900,153450385,3195,3195,3195,3195,0
|
|
20240108,120800,153450385,3195,3195,3195,3195,0
|
|
20240108,120700,153450385,3195,3195,3195,3195,1
|
|
20240108,120600,153447190,3180,3180,3180,3180,0
|
|
20240108,120500,153447190,3180,3180,3180,3180,0
|
|
20240108,120400,153447190,3180,3180,3180,3180,1583
|
|
20240108,120300,148413250,3180,3180,3180,3180,0
|
|
20240108,120200,148413250,3180,3185,3185,3180,201
|
|
20240108,120100,147773455,3195,3195,3195,3195,0
|
|
20240108,120000,147773455,3195,3195,3195,3195,0
|
|
20240108,115900,147773455,3195,3195,3195,3195,0
|
|
20240108,115800,147773455,3195,3195,3195,3195,0
|
|
20240108,115700,147773455,3195,3185,3195,3185,566
|
|
20240108,115600,145967625,3195,3195,3195,3195,312
|
|
20240108,115500,144970785,3185,3185,3185,3185,0
|
|
20240108,115400,144970785,3185,3185,3185,3185,0
|
|
20240108,115300,144970785,3185,3185,3185,3185,0
|
|
20240108,115200,144970785,3185,3185,3185,3185,250
|
|
20240108,115100,144174535,3190,3190,3190,3190,0
|
|
20240108,115000,144174535,3190,3190,3190,3190,7
|
|
20240108,114900,144152205,3190,3190,3190,3190,0
|
|
20240108,114800,144152205,3190,3190,3190,3190,0
|
|
20240108,114700,144152205,3190,3190,3190,3190,1
|
|
20240108,114600,144149015,3195,3195,3195,3195,0
|
|
20240108,114500,144149015,3195,3195,3195,3195,0
|
|
20240108,114400,144149015,3195,3195,3195,3195,3
|
|
20240108,114300,144139430,3190,3190,3190,3190,0
|
|
20240108,114200,144139430,3190,3190,3190,3190,0
|
|
20240108,114100,144139430,3190,3190,3190,3190,0
|
|
20240108,114000,144139430,3190,3190,3190,3190,0
|
|
20240108,113900,144139430,3190,3190,3190,3190,0
|
|
20240108,113800,144139430,3190,3190,3190,3190,0
|
|
20240108,113700,144139430,3190,3190,3190,3190,912
|
|
20240108,113600,141230150,3190,3190,3190,3190,0
|
|
20240108,113500,141230150,3190,3190,3190,3190,0
|
|
20240108,113400,141230150,3190,3190,3190,3190,0
|
|
20240108,113300,141230150,3190,3185,3190,3185,79
|
|
20240108,113200,140978160,3185,3185,3185,3185,0
|
|
20240108,113100,140978160,3185,3185,3185,3185,0
|
|
20240108,113000,140978160,3185,3185,3185,3185,0
|
|
20240108,112900,140978160,3185,3185,3185,3185,46
|
|
20240108,112800,140831650,3185,3185,3185,3185,1
|
|
20240108,112700,140828465,3190,3190,3190,3190,0
|
|
20240108,112600,140828465,3190,3190,3190,3190,0
|
|
20240108,112500,140828465,3190,3190,3190,3190,806
|
|
20240108,112400,138257325,3190,3190,3190,3190,0
|
|
20240108,112300,138257325,3190,3190,3190,3190,3
|
|
20240108,112200,138247755,3180,3180,3180,3180,10
|
|
20240108,112100,138215955,3190,3190,3190,3190,0
|
|
20240108,112000,138215955,3190,3190,3190,3190,196
|
|
20240108,111900,137590715,3190,3190,3190,3190,374
|
|
20240108,111800,136397655,3175,3175,3175,3175,0
|
|
20240108,111700,136397655,3175,3175,3175,3175,0
|
|
20240108,111600,136397655,3175,3175,3175,3175,600
|
|
20240108,111500,134492655,3175,3175,3175,3175,238
|
|
20240108,111400,133737005,3175,3190,3190,3175,6048
|
|
20240108,111300,114497995,3190,3190,3190,3185,507
|
|
20240108,111200,112880700,3190,3190,3190,3190,27
|
|
20240108,111100,112794570,3190,3190,3190,3190,77
|
|
20240108,111000,112548940,3195,3190,3195,3190,12
|
|
20240108,110900,112510650,3190,3190,3195,3190,205
|
|
20240108,110800,111856600,3190,3190,3190,3190,0
|
|
20240108,110700,111856600,3190,3190,3190,3190,125
|
|
20240108,110600,111457850,3190,3190,3190,3190,0
|
|
20240108,110500,111457850,3190,3190,3190,3190,50
|
|
20240108,110400,111298350,3190,3190,3190,3190,0
|
|
20240108,110300,111298350,3190,3190,3190,3190,0
|
|
20240108,110200,111298350,3190,3190,3190,3190,0
|
|
20240108,110100,111298350,3190,3190,3190,3190,0
|
|
20240108,110000,111298350,3190,3190,3190,3190,0
|
|
20240108,105900,111298350,3190,3185,3190,3185,294
|
|
20240108,105800,110361505,3185,3180,3185,3180,165
|
|
20240108,105700,109836030,3185,3185,3185,3185,2040
|
|
20240108,105600,103338630,3190,3190,3190,3190,0
|
|
20240108,105500,103338630,3190,3190,3190,3190,753
|
|
20240108,105400,100936560,3195,3195,3195,3195,0
|
|
20240108,105300,100936560,3195,3195,3195,3195,31
|
|
20240108,105200,100837515,3190,3190,3190,3190,0
|
|
20240108,105100,100837515,3190,3190,3190,3190,1
|
|
20240108,105000,100834325,3190,3190,3190,3190,400
|
|
20240108,104900,99558325,3190,3195,3195,3190,695
|
|
20240108,104800,97340800,3205,3205,3205,3205,0
|
|
20240108,104700,97340800,3205,3200,3205,3200,1183
|
|
20240108,104600,93553200,3200,3200,3200,3200,0
|
|
20240108,104500,93553200,3200,3200,3200,3200,20
|
|
20240108,104400,93489200,3200,3195,3200,3195,851
|
|
20240108,104300,90770250,3195,3195,3195,3195,0
|
|
20240108,104200,90770250,3195,3195,3195,3195,0
|
|
20240108,104100,90770250,3195,3195,3195,3195,100
|
|
20240108,104000,90450750,3200,3200,3200,3200,382
|
|
20240108,103900,89228350,3195,3195,3195,3195,0
|
|
20240108,103800,89228350,3195,3200,3200,3195,15
|
|
20240108,103700,89180375,3200,3195,3200,3195,40
|
|
20240108,103600,89052475,3200,3200,3200,3200,0
|
|
20240108,103500,89052475,3200,3190,3200,3190,1001
|
|
20240108,103400,85851285,3190,3190,3190,3190,32
|
|
20240108,103300,85749205,3190,3190,3190,3190,404
|
|
20240108,103200,84460445,3190,3190,3190,3190,126
|
|
20240108,103100,84058505,3190,3190,3190,3190,158
|
|
20240108,103000,83554485,3190,3190,3190,3190,0
|
|
20240108,102900,83554485,3190,3190,3190,3190,0
|
|
20240108,102800,83554485,3190,3190,3190,3190,0
|
|
20240108,102700,83554485,3190,3190,3190,3190,1000
|
|
20240108,102600,80364485,3190,3195,3195,3190,112
|
|
20240108,102500,80007190,3200,3200,3200,3200,0
|
|
20240108,102400,80007190,3200,3200,3200,3200,0
|
|
20240108,102300,80007190,3200,3200,3200,3200,1
|
|
20240108,102200,80003990,3190,3190,3190,3190,100
|
|
20240108,102100,79684990,3190,3190,3190,3190,0
|
|
20240108,102000,79684990,3190,3195,3195,3190,179
|
|
20240108,101900,79113120,3195,3190,3195,3190,668
|
|
20240108,101800,76979510,3195,3195,3195,3195,0
|
|
20240108,101700,76979510,3195,3195,3195,3195,138
|
|
20240108,101600,76538600,3195,3195,3195,3195,41
|
|
20240108,101500,76407605,3190,3190,3190,3190,0
|
|
20240108,101400,76407605,3190,3190,3190,3190,0
|
|
20240108,101300,76407605,3190,3200,3200,3190,1255
|
|
20240108,101200,72403955,3200,3200,3200,3200,5
|
|
20240108,101100,72387955,3200,3200,3200,3200,400
|
|
20240108,101000,71107955,3200,3190,3200,3190,4154
|
|
20240108,100900,57835835,3190,3190,3190,3190,278
|
|
20240108,100800,56949015,3190,3190,3190,3190,22
|
|
20240108,100700,56878835,3195,3195,3195,3195,0
|
|
20240108,100600,56878835,3195,3190,3195,3190,171
|
|
20240108,100500,56333340,3180,3180,3180,3180,0
|
|
20240108,100400,56333340,3180,3180,3180,3180,0
|
|
20240108,100300,56333340,3180,3190,3190,3180,2758
|
|
20240108,100200,47562490,3180,3180,3180,3180,0
|
|
20240108,100100,47562490,3180,3180,3180,3180,0
|
|
20240108,100000,47562490,3180,3185,3185,3180,695
|
|
20240108,095900,45350970,3185,3190,3190,3185,218
|
|
20240108,095800,44656140,3190,3190,3190,3190,1145
|
|
20240108,095700,41003590,3185,3185,3185,3185,100
|
|
20240108,095600,40685090,3180,3180,3180,3180,15
|
|
20240108,095500,40637390,3185,3185,3185,3185,900
|
|
20240108,095400,37770890,3180,3180,3180,3180,0
|
|
20240108,095300,37770890,3180,3180,3180,3180,147
|
|
20240108,095200,37303430,3190,3190,3190,3190,5
|
|
20240108,095100,37287480,3180,3180,3180,3180,60
|
|
20240108,095000,37096680,3180,3180,3180,3180,158
|
|
20240108,094900,36594240,3180,3180,3180,3180,1050
|
|
20240108,094800,33255240,3180,3180,3180,3180,158
|
|
20240108,094700,32752800,3190,3190,3190,3190,0
|
|
20240108,094600,32752800,3190,3190,3190,3190,0
|
|
20240108,094500,32752800,3190,3190,3190,3190,20
|
|
20240108,094400,32689000,3190,3190,3190,3190,0
|
|
20240108,094300,32689000,3190,3190,3190,3190,9
|
|
20240108,094200,32660290,3185,3185,3185,3185,7
|
|
20240108,094100,32637995,3185,3185,3185,3185,1
|
|
20240108,094000,32634810,3185,3185,3185,3185,440
|
|
20240108,093900,31233410,3185,3185,3185,3185,58
|
|
20240108,093800,31048680,3185,3185,3185,3185,0
|
|
20240108,093700,31048680,3185,3180,3185,3180,400
|
|
20240108,093600,29775035,3170,3170,3170,3170,1
|
|
20240108,093500,29771865,3185,3185,3185,3185,0
|
|
20240108,093400,29771865,3185,3185,3185,3185,0
|
|
20240108,093300,29771865,3185,3185,3185,3185,514
|
|
20240108,093200,28134775,3185,3165,3185,3165,162
|
|
20240108,093100,27620185,3170,3170,3170,3170,0
|
|
20240108,093000,27620185,3170,3165,3170,3165,813
|
|
20240108,092900,25044525,3165,3165,3165,3165,1030
|
|
20240108,092800,21784575,3170,3170,3170,3170,10
|
|
20240108,092700,21752875,3165,3165,3165,3165,0
|
|
20240108,092600,21752875,3165,3165,3165,3165,300
|
|
20240108,092500,20803375,3165,3165,3165,3165,12
|
|
20240108,092400,20765395,3170,3170,3170,3170,0
|
|
20240108,092300,20765395,3170,3170,3170,3170,55
|
|
20240108,092200,20591045,3170,3170,3170,3170,61
|
|
20240108,092100,20397675,3165,3165,3170,3165,800
|
|
20240108,092000,17865475,3170,3170,3170,3170,0
|
|
20240108,091900,17865475,3170,3170,3170,3170,255
|
|
20240108,091800,17057125,3175,3175,3175,3175,985
|
|
20240108,091700,13929750,3185,3185,3185,3185,7
|
|
20240108,091600,13907455,3180,3180,3180,3180,26
|
|
20240108,091500,13824775,3180,3180,3180,3180,4
|
|
20240108,091400,13812055,3175,3175,3175,3175,104
|
|
20240108,091300,13481855,3175,3175,3175,3175,200
|
|
20240108,091200,12846855,3175,3175,3175,3175,520
|
|
20240108,091100,11195855,3175,3175,3175,3175,17
|
|
20240108,091000,11141880,3175,3175,3175,3175,100
|
|
20240108,090900,10824380,3180,3180,3180,3175,1036
|
|
20240108,090800,7530400,3190,3190,3190,3190,0
|
|
20240108,090700,7530400,3190,3180,3190,3175,21
|
|
20240108,090600,7463660,3170,3170,3170,3170,0
|
|
20240108,090500,7463660,3170,3175,3175,3170,7
|
|
20240108,090400,7441460,3170,3175,3175,3170,600
|
|
20240108,090300,5539160,3175,3175,3175,3175,372
|
|
20240108,090200,4358060,3175,3175,3175,3175,0
|
|
20240108,090100,4358060,3175,3180,3180,3170,1240
|
|
20240108,090000,417890,3190,3190,3190,3190,131
|