624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192100,472902780,3175,3175,3175,3175,3339
|
|
20240116,192000,472902780,3175,3175,3175,3175,0
|
|
20240116,191900,472902780,3175,3175,3175,3175,0
|
|
20240116,191800,472902780,3175,3175,3175,3175,0
|
|
20240116,191700,472902780,3175,3175,3175,3175,0
|
|
20240116,191600,472902780,3175,3175,3175,3175,0
|
|
20240116,191500,472902780,3175,3175,3175,3175,0
|
|
20240116,191400,472902780,3175,3175,3175,3175,0
|
|
20240116,191300,472902780,3175,3175,3175,3175,0
|
|
20240116,191200,472902780,3175,3175,3175,3175,0
|
|
20240116,191100,472902780,3175,3175,3175,3175,0
|
|
20240116,191000,472902780,3175,3175,3175,3175,0
|
|
20240116,190900,472902780,3175,3175,3175,3175,0
|
|
20240116,190800,472902780,3175,3175,3175,3175,0
|
|
20240116,190700,472902780,3175,3175,3175,3175,0
|
|
20240116,190600,472902780,3175,3175,3175,3175,0
|
|
20240116,190500,472902780,3175,3175,3175,3175,0
|
|
20240116,190400,472902780,3175,3175,3175,3175,0
|
|
20240116,190300,472902780,3175,3175,3175,3175,0
|
|
20240116,190200,472902780,3175,3175,3175,3175,0
|
|
20240116,190100,472902780,3175,3175,3175,3175,0
|
|
20240116,190000,472902780,3175,3175,3175,3175,0
|
|
20240116,185900,472902780,3175,3175,3175,3175,0
|
|
20240116,185800,472902780,3175,3175,3175,3175,0
|
|
20240116,185700,472902780,3175,3175,3175,3175,0
|
|
20240116,185600,472902780,3175,3175,3175,3175,0
|
|
20240116,185500,472902780,3175,3175,3175,3175,0
|
|
20240116,185400,472902780,3175,3175,3175,3175,0
|
|
20240116,185300,472902780,3175,3175,3175,3175,0
|
|
20240116,185200,472902780,3175,3175,3175,3175,0
|
|
20240116,185100,472902780,3175,3175,3175,3175,3339
|
|
20240116,185000,472902780,3175,3175,3175,3175,0
|
|
20240116,184900,472902780,3175,3175,3175,3175,0
|
|
20240116,184800,472902780,3175,3175,3175,3175,0
|
|
20240116,184700,472902780,3175,3175,3175,3175,0
|
|
20240116,184600,472902780,3175,3175,3175,3175,0
|
|
20240116,184500,472902780,3175,3175,3175,3175,0
|
|
20240116,184400,472902780,3175,3175,3175,3175,0
|
|
20240116,184300,472902780,3175,3175,3175,3175,0
|
|
20240116,184200,472902780,3175,3175,3175,3175,0
|
|
20240116,184100,472902780,3175,3175,3175,3175,0
|
|
20240116,184000,472902780,3175,3175,3175,3175,0
|
|
20240116,183900,472902780,3175,3175,3175,3175,0
|
|
20240116,183800,472902780,3175,3175,3175,3175,0
|
|
20240116,183700,472902780,3175,3175,3175,3175,0
|
|
20240116,183600,472902780,3175,3175,3175,3175,0
|
|
20240116,183500,472902780,3175,3175,3175,3175,0
|
|
20240116,183400,472902780,3175,3175,3175,3175,0
|
|
20240116,183300,472902780,3175,3175,3175,3175,0
|
|
20240116,183200,472902780,3175,3175,3175,3175,0
|
|
20240116,183100,472902780,3175,3175,3175,3175,0
|
|
20240116,183000,472902780,3175,3175,3175,3175,0
|
|
20240116,182900,472902780,3175,3175,3175,3175,0
|
|
20240116,182800,472902780,3175,3175,3175,3175,0
|
|
20240116,182700,472902780,3175,3175,3175,3175,0
|
|
20240116,182600,472902780,3175,3175,3175,3175,0
|
|
20240116,182500,472902780,3175,3175,3175,3175,0
|
|
20240116,182400,472902780,3175,3175,3175,3175,0
|
|
20240116,182300,472902780,3175,3175,3175,3175,0
|
|
20240116,182200,472902780,3175,3175,3175,3175,0
|
|
20240116,182100,472902780,3175,3175,3175,3175,3339
|
|
20240116,182000,472902780,3175,3175,3175,3175,0
|
|
20240116,181900,472902780,3175,3175,3175,3175,0
|
|
20240116,181800,472902780,3175,3175,3175,3175,0
|
|
20240116,181700,472902780,3175,3175,3175,3175,0
|
|
20240116,181600,472902780,3175,3175,3175,3175,0
|
|
20240116,181500,472902780,3175,3175,3175,3175,0
|
|
20240116,181400,472902780,3175,3175,3175,3175,0
|
|
20240116,181300,472902780,3175,3175,3175,3175,0
|
|
20240116,181200,472902780,3175,3175,3175,3175,0
|
|
20240116,181100,472902780,3175,3175,3175,3175,0
|
|
20240116,181000,472902780,3175,3175,3175,3175,0
|
|
20240116,180900,472902780,3175,3175,3175,3175,0
|
|
20240116,180800,472902780,3175,3175,3175,3175,0
|
|
20240116,180700,472902780,3175,3175,3175,3175,0
|
|
20240116,180600,472902780,3175,3175,3175,3175,0
|
|
20240116,180500,472902780,3175,3175,3175,3175,0
|
|
20240116,180400,472902780,3175,3175,3175,3175,0
|
|
20240116,180300,472902780,3175,3175,3175,3175,0
|
|
20240116,180200,472902780,3175,3175,3175,3175,0
|
|
20240116,180100,472902780,3175,3175,3175,3175,0
|
|
20240116,180000,472902780,3175,3175,3175,3175,0
|
|
20240116,175900,472902780,3175,3175,3175,3175,0
|
|
20240116,175800,472902780,3175,3175,3175,3175,0
|
|
20240116,175700,472902780,3175,3175,3175,3175,0
|
|
20240116,175600,472902780,3175,3175,3175,3175,0
|
|
20240116,175500,472902780,3175,3175,3175,3175,0
|
|
20240116,175400,472902780,3175,3175,3175,3175,0
|
|
20240116,175300,472902780,3175,3175,3175,3175,0
|
|
20240116,175200,472902780,3175,3175,3175,3175,0
|
|
20240116,175100,472902780,3175,3175,3175,3175,3339
|
|
20240116,175000,472902780,3175,3175,3175,3175,0
|
|
20240116,174900,472902780,3175,3175,3175,3175,0
|
|
20240116,174800,472902780,3175,3175,3175,3175,0
|
|
20240116,174700,472902780,3175,3175,3175,3175,0
|
|
20240116,174600,472902780,3175,3175,3175,3175,0
|
|
20240116,174500,472902780,3175,3175,3175,3175,0
|
|
20240116,174400,472902780,3175,3175,3175,3175,0
|
|
20240116,174300,472902780,3175,3175,3175,3175,0
|
|
20240116,174200,472902780,3175,3175,3175,3175,0
|
|
20240116,174100,472902780,3175,3175,3175,3175,0
|
|
20240116,174000,472902780,3175,3175,3175,3175,0
|
|
20240116,173900,472902780,3175,3175,3175,3175,0
|
|
20240116,173800,472902780,3175,3175,3175,3175,0
|
|
20240116,173700,472902780,3175,3175,3175,3175,0
|
|
20240116,173600,472902780,3175,3175,3175,3175,0
|
|
20240116,173500,472902780,3175,3175,3175,3175,0
|
|
20240116,173400,472902780,3175,3175,3175,3175,0
|
|
20240116,173300,472902780,3175,3175,3175,3175,0
|
|
20240116,173200,472902780,3175,3175,3175,3175,0
|
|
20240116,173100,472902780,3175,3175,3175,3175,0
|
|
20240116,173000,472902780,3175,3175,3175,3175,0
|
|
20240116,172900,472902780,3175,3175,3175,3175,0
|
|
20240116,172800,472902780,3175,3175,3175,3175,0
|
|
20240116,172700,472902780,3175,3175,3175,3175,0
|
|
20240116,172600,472902780,3175,3175,3175,3175,0
|
|
20240116,172500,472902780,3175,3175,3175,3175,0
|
|
20240116,172400,472902780,3175,3175,3175,3175,0
|
|
20240116,172300,472902780,3175,3175,3175,3175,0
|
|
20240116,172200,472902780,3175,3175,3175,3175,0
|
|
20240116,172100,472902780,3175,3175,3175,3175,3339
|
|
20240116,172000,472902780,3175,3175,3175,3175,0
|
|
20240116,171900,472902780,3175,3175,3175,3175,0
|
|
20240116,171800,472902780,3175,3175,3175,3175,0
|
|
20240116,171700,472902780,3175,3175,3175,3175,0
|
|
20240116,171600,472902780,3175,3175,3175,3175,0
|
|
20240116,171500,472902780,3175,3175,3175,3175,0
|
|
20240116,171400,472902780,3175,3175,3175,3175,0
|
|
20240116,171300,472902780,3175,3175,3175,3175,0
|
|
20240116,171200,472902780,3175,3175,3175,3175,0
|
|
20240116,171100,472902780,3175,3175,3175,3175,0
|
|
20240116,171000,472902780,3175,3175,3175,3175,0
|
|
20240116,170900,472902780,3175,3175,3175,3175,0
|
|
20240116,170800,472902780,3175,3175,3175,3175,0
|
|
20240116,170700,472902780,3175,3175,3175,3175,0
|
|
20240116,170600,472902780,3175,3175,3175,3175,0
|
|
20240116,170500,472902780,3175,3175,3175,3175,0
|
|
20240116,170400,472902780,3175,3175,3175,3175,0
|
|
20240116,170300,472902780,3175,3175,3175,3175,0
|
|
20240116,170200,472902780,3175,3175,3175,3175,0
|
|
20240116,170100,472902780,3175,3175,3175,3175,0
|
|
20240116,170000,472902780,3175,3175,3175,3175,0
|
|
20240116,165900,472902780,3175,3175,3175,3175,0
|
|
20240116,165800,472902780,3175,3175,3175,3175,0
|
|
20240116,165700,472902780,3175,3175,3175,3175,0
|
|
20240116,165600,472902780,3175,3175,3175,3175,0
|
|
20240116,165500,472902780,3175,3175,3175,3175,0
|
|
20240116,165400,472902780,3175,3175,3175,3175,0
|
|
20240116,165300,472902780,3175,3175,3175,3175,0
|
|
20240116,165200,472902780,3175,3175,3175,3175,0
|
|
20240116,165100,472902780,3175,3175,3175,3175,3339
|
|
20240116,165000,472902780,3175,3175,3175,3175,0
|
|
20240116,164900,472902780,3175,3175,3175,3175,0
|
|
20240116,164800,472902780,3175,3175,3175,3175,0
|
|
20240116,164700,472902780,3175,3175,3175,3175,0
|
|
20240116,164600,472902780,3175,3175,3175,3175,0
|
|
20240116,164500,472902780,3175,3175,3175,3175,0
|
|
20240116,164400,472902780,3175,3175,3175,3175,0
|
|
20240116,164300,472902780,3175,3175,3175,3175,0
|
|
20240116,164200,472902780,3175,3175,3175,3175,0
|
|
20240116,164100,472902780,3175,3175,3175,3175,0
|
|
20240116,164000,472902780,3175,3175,3175,3175,0
|
|
20240116,163900,472902780,3175,3175,3175,3175,0
|
|
20240116,163800,472902780,3175,3175,3175,3175,0
|
|
20240116,163700,472902780,3175,3175,3175,3175,0
|
|
20240116,163600,472902780,3175,3175,3175,3175,0
|
|
20240116,163500,472902780,3175,3175,3175,3175,0
|
|
20240116,163400,472902780,3175,3175,3175,3175,0
|
|
20240116,163300,472902780,3175,3175,3175,3175,0
|
|
20240116,163200,472902780,3175,3175,3175,3175,0
|
|
20240116,163100,472902780,3175,3175,3175,3175,0
|
|
20240116,163000,472902780,3175,3175,3175,3175,0
|
|
20240116,162900,472902780,3175,3175,3175,3175,0
|
|
20240116,162800,472902780,3175,3175,3175,3175,0
|
|
20240116,162700,472902780,3175,3175,3175,3175,0
|
|
20240116,162600,472902780,3175,3175,3175,3175,0
|
|
20240116,162500,472902780,3175,3175,3175,3175,0
|
|
20240116,162400,472902780,3175,3175,3175,3175,0
|
|
20240116,162300,472902780,3175,3175,3175,3175,0
|
|
20240116,162200,472902780,3175,3175,3175,3175,0
|
|
20240116,162100,472902780,3175,3175,3175,3175,3339
|
|
20240116,162000,472902780,3175,3175,3175,3175,0
|
|
20240116,161900,472902780,3175,3175,3175,3175,0
|
|
20240116,161800,472902780,3175,3175,3175,3175,0
|
|
20240116,161700,472902780,3175,3175,3175,3175,0
|
|
20240116,161600,472902780,3175,3175,3175,3175,0
|
|
20240116,161500,472902780,3175,3175,3175,3175,0
|
|
20240116,161400,472902780,3175,3175,3175,3175,0
|
|
20240116,161300,472902780,3175,3175,3175,3175,0
|
|
20240116,161200,472902780,3175,3175,3175,3175,0
|
|
20240116,161100,472902780,3175,3175,3175,3175,0
|
|
20240116,161000,472902780,3175,3175,3175,3175,0
|
|
20240116,160900,472902780,3175,3175,3175,3175,0
|
|
20240116,160800,472902780,3175,3175,3175,3175,0
|
|
20240116,160700,472902780,3175,3175,3175,3175,0
|
|
20240116,160600,472902780,3175,3175,3175,3175,0
|
|
20240116,160500,472902780,3175,3175,3175,3175,0
|
|
20240116,160400,472902780,3175,3175,3175,3175,0
|
|
20240116,160300,472902780,3175,3175,3175,3175,0
|
|
20240116,160200,472902780,3175,3175,3175,3175,0
|
|
20240116,160100,472902780,3175,3175,3175,3175,0
|
|
20240116,160000,472902780,3175,3175,3175,3175,0
|
|
20240116,155900,472902780,3175,3175,3175,3175,0
|
|
20240116,155800,472902780,3175,3175,3175,3175,0
|
|
20240116,155700,472902780,3175,3175,3175,3175,0
|
|
20240116,155600,472902780,3175,3175,3175,3175,0
|
|
20240116,155500,472902780,3175,3175,3175,3175,0
|
|
20240116,155400,472902780,3175,3175,3175,3175,0
|
|
20240116,155300,472902780,3175,3175,3175,3175,0
|
|
20240116,155200,472902780,3175,3175,3175,3175,0
|
|
20240116,155100,472902780,3175,3175,3175,3175,3339
|
|
20240116,155000,472902780,3175,3175,3175,3175,0
|
|
20240116,154900,472902780,3175,3175,3175,3175,0
|
|
20240116,154800,472902780,3175,3175,3175,3175,0
|
|
20240116,154700,472902780,3175,3175,3175,3175,0
|
|
20240116,154600,472902780,3175,3175,3175,3175,0
|
|
20240116,154500,472902780,3175,3175,3175,3175,0
|
|
20240116,154400,472902780,3175,3175,3175,3175,0
|
|
20240116,154300,472902780,3175,3175,3175,3175,0
|
|
20240116,154200,472902780,3175,3175,3175,3175,0
|
|
20240116,154100,472902780,3175,3175,3175,3175,0
|
|
20240116,154000,472902780,3175,3175,3175,3175,0
|
|
20240116,153900,472902780,3175,3175,3175,3175,0
|
|
20240116,153800,472902780,3175,3175,3175,3175,0
|
|
20240116,153700,472902780,3175,3175,3175,3175,0
|
|
20240116,153600,472902780,3175,3175,3175,3175,0
|
|
20240116,153500,472902780,3175,3175,3175,3175,0
|
|
20240116,153400,472902780,3175,3175,3175,3175,0
|
|
20240116,153300,472902780,3175,3175,3175,3175,0
|
|
20240116,153200,472902780,3175,3175,3175,3175,0
|
|
20240116,153100,472902780,3175,3175,3175,3175,0
|
|
20240116,153000,472902780,3175,3175,3175,3175,3339
|
|
20240116,152900,462301455,3175,3175,3175,3175,0
|
|
20240116,152800,462301455,3175,3175,3175,3175,0
|
|
20240116,152700,462301455,3175,3175,3175,3175,0
|
|
20240116,152600,462301455,3175,3175,3175,3175,0
|
|
20240116,152500,462301455,3175,3175,3175,3175,0
|
|
20240116,152400,462301455,3175,3175,3175,3175,0
|
|
20240116,152300,462301455,3175,3175,3175,3175,0
|
|
20240116,152200,462301455,3175,3175,3175,3175,0
|
|
20240116,152100,462301455,3175,3175,3175,3175,0
|
|
20240116,152000,462301455,3175,3175,3175,3175,0
|
|
20240116,151900,462301455,3175,3175,3175,3175,40
|
|
20240116,151800,462174455,3170,3170,3170,3170,0
|
|
20240116,151700,462174455,3170,3170,3170,3170,0
|
|
20240116,151600,462174455,3170,3170,3170,3170,0
|
|
20240116,151500,462174455,3170,3170,3170,3170,0
|
|
20240116,151400,462174455,3170,3170,3170,3170,0
|
|
20240116,151300,462174455,3170,3170,3170,3170,301
|
|
20240116,151200,461220285,3170,3170,3170,3170,0
|
|
20240116,151100,461220285,3170,3170,3170,3170,162
|
|
20240116,151000,460706745,3170,3170,3170,3165,699
|
|
20240116,150900,458491055,3185,3180,3185,3180,650
|
|
20240116,150800,456423930,3180,3180,3180,3180,120
|
|
20240116,150700,456042330,3180,3180,3180,3180,0
|
|
20240116,150600,456042330,3180,3175,3180,3175,500
|
|
20240116,150500,454454230,3175,3175,3175,3175,10
|
|
20240116,150400,454422480,3175,3175,3175,3175,0
|
|
20240116,150300,454422480,3175,3175,3175,3175,0
|
|
20240116,150200,454422480,3175,3175,3175,3175,0
|
|
20240116,150100,454422480,3175,3175,3175,3175,400
|
|
20240116,150000,453152480,3175,3175,3175,3175,0
|
|
20240116,145900,453152480,3175,3175,3175,3175,0
|
|
20240116,145800,453152480,3175,3175,3175,3175,0
|
|
20240116,145700,453152480,3175,3175,3175,3175,3
|
|
20240116,145600,453142955,3165,3175,3175,3165,179
|
|
20240116,145500,452574840,3175,3175,3175,3175,0
|
|
20240116,145400,452574840,3175,3175,3175,3175,0
|
|
20240116,145300,452574840,3175,3175,3175,3175,0
|
|
20240116,145200,452574840,3175,3175,3175,3175,0
|
|
20240116,145100,452574840,3175,3175,3175,3175,0
|
|
20240116,145000,452574840,3175,3175,3175,3175,2
|
|
20240116,144900,452568490,3175,3175,3175,3175,164
|
|
20240116,144800,452047790,3175,3175,3175,3175,0
|
|
20240116,144700,452047790,3175,3175,3175,3175,0
|
|
20240116,144600,452047790,3175,3175,3175,3175,1
|
|
20240116,144500,452044615,3165,3165,3165,3165,0
|
|
20240116,144400,452044615,3165,3165,3165,3165,163
|
|
20240116,144300,451528720,3170,3170,3170,3170,0
|
|
20240116,144200,451528720,3170,3170,3170,3170,6
|
|
20240116,144100,451509700,3180,3165,3180,3165,12
|
|
20240116,144000,451471705,3185,3185,3185,3185,0
|
|
20240116,143900,451471705,3185,3185,3185,3185,1
|
|
20240116,143800,451468520,3160,3165,3165,3160,37
|
|
20240116,143700,451351525,3160,3160,3160,3160,100
|
|
20240116,143600,451035525,3160,3160,3160,3160,437
|
|
20240116,143500,449654605,3160,3160,3160,3160,100
|
|
20240116,143400,449338605,3165,3165,3165,3165,563
|
|
20240116,143300,447556710,3180,3180,3180,3180,8
|
|
20240116,143200,447531270,3165,3165,3165,3165,0
|
|
20240116,143100,447531270,3165,3165,3165,3165,0
|
|
20240116,143000,447531270,3165,3165,3165,3165,1
|
|
20240116,142900,447528105,3165,3165,3165,3165,0
|
|
20240116,142800,447528105,3165,3170,3170,3165,329
|
|
20240116,142700,446486070,3165,3165,3165,3165,0
|
|
20240116,142600,446486070,3165,3165,3165,3165,30
|
|
20240116,142500,446391120,3165,3175,3180,3165,20
|
|
20240116,142400,446327675,3170,3165,3170,3165,1096
|
|
20240116,142300,442854355,3170,3170,3170,3170,0
|
|
20240116,142200,442854355,3170,3170,3170,3170,0
|
|
20240116,142100,442854355,3170,3160,3170,3160,859
|
|
20240116,142000,440139625,3170,3170,3170,3170,115
|
|
20240116,141900,439775075,3170,3170,3170,3160,881
|
|
20240116,141800,436984230,3170,3170,3175,3160,1036
|
|
20240116,141700,433700135,3170,3160,3170,3160,66
|
|
20240116,141600,433491175,3170,3170,3170,3170,680
|
|
20240116,141500,431335575,3170,3175,3175,3170,210
|
|
20240116,141400,430668875,3170,3160,3170,3155,3491
|
|
20240116,141300,419643980,3160,3160,3160,3160,0
|
|
20240116,141200,419643980,3160,3160,3160,3155,4300
|
|
20240116,141100,406059530,3160,3180,3185,3160,5011
|
|
20240116,141000,390186885,3190,3180,3190,3180,1000
|
|
20240116,140900,386997475,3180,3190,3190,3175,2572
|
|
20240116,140800,378825730,3190,3195,3200,3185,2370
|
|
20240116,140700,371254915,3195,3190,3195,3190,3728
|
|
20240116,140600,359351055,3190,3210,3220,3180,4283
|
|
20240116,140500,345663015,3205,3225,3250,3200,2894
|
|
20240116,140400,336363655,3225,3180,3260,3180,22991
|
|
20240116,140300,262512965,3180,3175,3190,3155,1631
|
|
20240116,140200,257343565,3160,3200,3200,3160,7083
|
|
20240116,140100,234820470,3200,3210,3210,3200,623
|
|
20240116,140000,232826185,3215,3170,3265,3170,29860
|
|
20240116,135900,136470530,3170,3170,3170,3170,0
|
|
20240116,135800,136470530,3170,3170,3170,3170,0
|
|
20240116,135700,136470530,3170,3170,3170,3170,0
|
|
20240116,135600,136470530,3170,3170,3170,3170,0
|
|
20240116,135500,136470530,3170,3170,3170,3170,0
|
|
20240116,135400,136470530,3170,3170,3170,3170,0
|
|
20240116,135300,136470530,3170,3170,3170,3170,1
|
|
20240116,135200,136467360,3165,3165,3165,3165,0
|
|
20240116,135100,136467360,3165,3165,3165,3165,0
|
|
20240116,135000,136467360,3165,3165,3165,3165,5
|
|
20240116,134900,136451535,3150,3160,3160,3150,5003
|
|
20240116,134800,120687930,3175,3175,3175,3175,0
|
|
20240116,134700,120687930,3175,3175,3175,3175,1
|
|
20240116,134600,120684755,3175,3175,3175,3175,0
|
|
20240116,134500,120684755,3175,3175,3175,3175,0
|
|
20240116,134400,120684755,3175,3175,3175,3175,0
|
|
20240116,134300,120684755,3175,3175,3175,3175,0
|
|
20240116,134200,120684755,3175,3175,3175,3175,0
|
|
20240116,134100,120684755,3175,3175,3175,3175,0
|
|
20240116,134000,120684755,3175,3175,3175,3175,0
|
|
20240116,133900,120684755,3175,3160,3175,3160,4
|
|
20240116,133800,120672080,3160,3160,3160,3160,0
|
|
20240116,133700,120672080,3160,3160,3160,3160,14
|
|
20240116,133600,120627840,3160,3160,3160,3160,40
|
|
20240116,133500,120501440,3160,3160,3160,3160,0
|
|
20240116,133400,120501440,3160,3160,3160,3160,0
|
|
20240116,133300,120501440,3160,3160,3160,3160,0
|
|
20240116,133200,120501440,3160,3160,3160,3160,0
|
|
20240116,133100,120501440,3160,3155,3160,3155,200
|
|
20240116,133000,119869490,3180,3180,3180,3180,5
|
|
20240116,132900,119853590,3180,3180,3180,3180,0
|
|
20240116,132800,119853590,3180,3180,3180,3180,0
|
|
20240116,132700,119853590,3180,3180,3180,3180,0
|
|
20240116,132600,119853590,3180,3180,3180,3180,0
|
|
20240116,132500,119853590,3180,3170,3180,3170,57
|
|
20240116,132400,119672705,3170,3160,3170,3160,79
|
|
20240116,132300,119422285,3160,3160,3160,3160,0
|
|
20240116,132200,119422285,3160,3160,3160,3160,0
|
|
20240116,132100,119422285,3160,3160,3160,3160,0
|
|
20240116,132000,119422285,3160,3160,3160,3160,0
|
|
20240116,131900,119422285,3160,3160,3160,3160,10
|
|
20240116,131800,119390685,3160,3160,3160,3160,85
|
|
20240116,131700,119122085,3160,3160,3160,3160,0
|
|
20240116,131600,119122085,3160,3160,3160,3160,0
|
|
20240116,131500,119122085,3160,3160,3160,3160,0
|
|
20240116,131400,119122085,3160,3160,3160,3160,0
|
|
20240116,131300,119122085,3160,3160,3160,3160,0
|
|
20240116,131200,119122085,3160,3160,3160,3160,1
|
|
20240116,131100,119118925,3155,3155,3155,3150,1200
|
|
20240116,131000,115336965,3155,3155,3155,3155,0
|
|
20240116,130900,115336965,3155,3155,3155,3155,0
|
|
20240116,130800,115336965,3155,3155,3155,3155,0
|
|
20240116,130700,115336965,3155,3160,3160,3155,18
|
|
20240116,130600,115280160,3170,3170,3170,3170,0
|
|
20240116,130500,115280160,3170,3170,3170,3170,0
|
|
20240116,130400,115280160,3170,3170,3170,3170,0
|
|
20240116,130300,115280160,3170,3170,3170,3170,1
|
|
20240116,130200,115276990,3170,3170,3170,3170,0
|
|
20240116,130100,115276990,3170,3170,3170,3170,1
|
|
20240116,130000,115273820,3160,3160,3160,3160,0
|
|
20240116,125900,115273820,3160,3160,3160,3160,0
|
|
20240116,125800,115273820,3160,3160,3160,3160,0
|
|
20240116,125700,115273820,3160,3160,3160,3160,0
|
|
20240116,125600,115273820,3160,3160,3160,3160,0
|
|
20240116,125500,115273820,3160,3160,3160,3160,0
|
|
20240116,125400,115273820,3160,3160,3160,3160,0
|
|
20240116,125300,115273820,3160,3160,3160,3160,0
|
|
20240116,125200,115273820,3160,3160,3160,3160,0
|
|
20240116,125100,115273820,3160,3160,3160,3160,0
|
|
20240116,125000,115273820,3160,3160,3160,3160,108
|
|
20240116,124900,114932540,3170,3170,3170,3170,0
|
|
20240116,124800,114932540,3170,3170,3170,3170,0
|
|
20240116,124700,114932540,3170,3170,3170,3170,10
|
|
20240116,124600,114900840,3170,3170,3170,3170,0
|
|
20240116,124500,114900840,3170,3170,3170,3170,1
|
|
20240116,124400,114897670,3170,3170,3170,3170,0
|
|
20240116,124300,114897670,3170,3170,3170,3170,0
|
|
20240116,124200,114897670,3170,3170,3170,3170,0
|
|
20240116,124100,114897670,3170,3170,3170,3170,0
|
|
20240116,124000,114897670,3170,3170,3170,3170,0
|
|
20240116,123900,114897670,3170,3170,3170,3170,0
|
|
20240116,123800,114897670,3170,3170,3170,3170,0
|
|
20240116,123700,114897670,3170,3170,3170,3170,0
|
|
20240116,123600,114897670,3170,3170,3170,3170,0
|
|
20240116,123500,114897670,3170,3170,3170,3170,0
|
|
20240116,123400,114897670,3170,3160,3170,3160,53
|
|
20240116,123300,114729930,3160,3160,3160,3160,19
|
|
20240116,123200,114669890,3165,3165,3165,3165,8
|
|
20240116,123100,114644570,3165,3165,3165,3165,38
|
|
20240116,123000,114524300,3170,3170,3170,3170,0
|
|
20240116,122900,114524300,3170,3170,3170,3170,0
|
|
20240116,122800,114524300,3170,3170,3170,3170,0
|
|
20240116,122700,114524300,3170,3170,3170,3170,0
|
|
20240116,122600,114524300,3170,3170,3170,3170,0
|
|
20240116,122500,114524300,3170,3170,3170,3170,0
|
|
20240116,122400,114524300,3170,3170,3170,3170,0
|
|
20240116,122300,114524300,3170,3170,3170,3170,0
|
|
20240116,122200,114524300,3170,3170,3170,3170,0
|
|
20240116,122100,114524300,3170,3170,3170,3170,0
|
|
20240116,122000,114524300,3170,3170,3170,3170,40
|
|
20240116,121900,114397500,3170,3170,3170,3170,0
|
|
20240116,121800,114397500,3170,3170,3170,3170,0
|
|
20240116,121700,114397500,3170,3170,3170,3170,0
|
|
20240116,121600,114397500,3170,3170,3170,3170,0
|
|
20240116,121500,114397500,3170,3170,3170,3170,0
|
|
20240116,121400,114397500,3170,3170,3170,3170,0
|
|
20240116,121300,114397500,3170,3170,3170,3170,0
|
|
20240116,121200,114397500,3170,3170,3170,3170,0
|
|
20240116,121100,114397500,3170,3170,3170,3170,1
|
|
20240116,121000,114394330,3170,3170,3170,3170,0
|
|
20240116,120900,114394330,3170,3170,3170,3170,0
|
|
20240116,120800,114394330,3170,3170,3170,3170,0
|
|
20240116,120700,114394330,3170,3170,3170,3170,0
|
|
20240116,120600,114394330,3170,3170,3170,3170,0
|
|
20240116,120500,114394330,3170,3170,3170,3170,0
|
|
20240116,120400,114394330,3170,3170,3170,3170,0
|
|
20240116,120300,114394330,3170,3170,3170,3170,299
|
|
20240116,120200,113446500,3170,3170,3170,3170,0
|
|
20240116,120100,113446500,3170,3170,3170,3170,0
|
|
20240116,120000,113446500,3170,3170,3170,3170,0
|
|
20240116,115900,113446500,3170,3170,3170,3170,0
|
|
20240116,115800,113446500,3170,3170,3170,3170,0
|
|
20240116,115700,113446500,3170,3170,3170,3170,0
|
|
20240116,115600,113446500,3170,3170,3170,3170,0
|
|
20240116,115500,113446500,3170,3170,3170,3170,155
|
|
20240116,115400,112955150,3165,3165,3165,3165,0
|
|
20240116,115300,112955150,3165,3165,3165,3165,0
|
|
20240116,115200,112955150,3165,3165,3165,3165,0
|
|
20240116,115100,112955150,3165,3160,3165,3160,3
|
|
20240116,115000,112945665,3165,3165,3165,3165,0
|
|
20240116,114900,112945665,3165,3165,3165,3165,21
|
|
20240116,114800,112879200,3165,3165,3165,3165,0
|
|
20240116,114700,112879200,3165,3165,3165,3165,0
|
|
20240116,114600,112879200,3165,3165,3165,3165,0
|
|
20240116,114500,112879200,3165,3165,3165,3165,0
|
|
20240116,114400,112879200,3165,3165,3165,3165,50
|
|
20240116,114300,112720950,3165,3165,3165,3165,42
|
|
20240116,114200,112588020,3160,3160,3160,3160,0
|
|
20240116,114100,112588020,3160,3160,3160,3160,0
|
|
20240116,114000,112588020,3160,3160,3160,3160,11
|
|
20240116,113900,112553260,3165,3165,3165,3165,0
|
|
20240116,113800,112553260,3165,3165,3165,3165,0
|
|
20240116,113700,112553260,3165,3165,3165,3165,0
|
|
20240116,113600,112553260,3165,3165,3165,3165,0
|
|
20240116,113500,112553260,3165,3165,3165,3165,0
|
|
20240116,113400,112553260,3165,3165,3165,3165,41
|
|
20240116,113300,112423495,3170,3170,3170,3170,0
|
|
20240116,113200,112423495,3170,3170,3170,3170,0
|
|
20240116,113100,112423495,3170,3170,3170,3170,189
|
|
20240116,113000,111824365,3165,3165,3165,3165,16
|
|
20240116,112900,111773725,3165,3165,3165,3165,0
|
|
20240116,112800,111773725,3165,3165,3165,3165,0
|
|
20240116,112700,111773725,3165,3165,3165,3165,0
|
|
20240116,112600,111773725,3165,3165,3165,3165,0
|
|
20240116,112500,111773725,3165,3165,3165,3165,0
|
|
20240116,112400,111773725,3165,3165,3165,3165,1
|
|
20240116,112300,111770560,3170,3170,3170,3170,0
|
|
20240116,112200,111770560,3170,3170,3170,3170,0
|
|
20240116,112100,111770560,3170,3170,3170,3170,1
|
|
20240116,112000,111767390,3165,3165,3165,3165,17
|
|
20240116,111900,111713585,3165,3165,3165,3165,400
|
|
20240116,111800,110447585,3165,3165,3165,3165,0
|
|
20240116,111700,110447585,3165,3165,3165,3165,15
|
|
20240116,111600,110400110,3170,3170,3170,3170,100
|
|
20240116,111500,110083110,3170,3170,3170,3170,0
|
|
20240116,111400,110083110,3170,3165,3170,3165,6
|
|
20240116,111300,110064100,3165,3165,3165,3165,0
|
|
20240116,111200,110064100,3165,3165,3165,3165,0
|
|
20240116,111100,110064100,3165,3165,3165,3165,592
|
|
20240116,111000,108190420,3165,3165,3165,3165,1
|
|
20240116,110900,108187255,3165,3165,3165,3165,0
|
|
20240116,110800,108187255,3165,3165,3165,3165,2
|
|
20240116,110700,108180925,3155,3160,3160,3155,114
|
|
20240116,110600,107821100,3165,3165,3165,3165,0
|
|
20240116,110500,107821100,3165,3165,3165,3165,0
|
|
20240116,110400,107821100,3165,3165,3165,3165,1
|
|
20240116,110300,107817935,3165,3165,3165,3165,0
|
|
20240116,110200,107817935,3165,3165,3165,3165,0
|
|
20240116,110100,107817935,3165,3165,3165,3165,0
|
|
20240116,110000,107817935,3165,3165,3165,3165,0
|
|
20240116,105900,107817935,3165,3165,3165,3165,35
|
|
20240116,105800,107707160,3165,3165,3165,3165,0
|
|
20240116,105700,107707160,3165,3165,3165,3165,0
|
|
20240116,105600,107707160,3165,3165,3165,3165,0
|
|
20240116,105500,107707160,3165,3165,3165,3165,0
|
|
20240116,105400,107707160,3165,3165,3165,3165,0
|
|
20240116,105300,107707160,3165,3160,3165,3160,51
|
|
20240116,105200,107545980,3160,3160,3160,3160,150
|
|
20240116,105100,107071980,3160,3155,3160,3155,229
|
|
20240116,105000,106348485,3135,3135,3135,3135,0
|
|
20240116,104900,106348485,3135,3135,3135,3135,0
|
|
20240116,104800,106348485,3135,3135,3135,3135,0
|
|
20240116,104700,106348485,3135,3140,3140,3135,137
|
|
20240116,104600,105918805,3140,3140,3140,3140,400
|
|
20240116,104500,104662805,3140,3140,3140,3140,0
|
|
20240116,104400,104662805,3140,3140,3140,3140,0
|
|
20240116,104300,104662805,3140,3140,3140,3140,400
|
|
20240116,104200,103406805,3160,3160,3160,3160,63
|
|
20240116,104100,103207725,3160,3160,3160,3160,2
|
|
20240116,104000,103201405,3140,3140,3140,3140,0
|
|
20240116,103900,103201405,3140,3140,3140,3140,100
|
|
20240116,103800,102887405,3135,3135,3135,3135,0
|
|
20240116,103700,102887405,3135,3135,3135,3135,0
|
|
20240116,103600,102887405,3135,3145,3145,3135,315
|
|
20240116,103500,101898900,3170,3170,3170,3170,0
|
|
20240116,103400,101898900,3170,3170,3170,3170,0
|
|
20240116,103300,101898900,3170,3170,3170,3170,0
|
|
20240116,103200,101898900,3170,3170,3170,3170,0
|
|
20240116,103100,101898900,3170,3170,3170,3170,5
|
|
20240116,103000,101883050,3170,3170,3170,3170,0
|
|
20240116,102900,101883050,3170,3150,3170,3150,8
|
|
20240116,102800,101857815,3145,3145,3145,3145,7
|
|
20240116,102700,101835800,3145,3170,3170,3145,3
|
|
20240116,102600,101826315,3170,3170,3170,3170,0
|
|
20240116,102500,101826315,3170,3170,3170,3170,0
|
|
20240116,102400,101826315,3170,3170,3170,3170,0
|
|
20240116,102300,101826315,3170,3170,3170,3170,0
|
|
20240116,102200,101826315,3170,3165,3170,3165,12
|
|
20240116,102100,101788325,3145,3145,3145,3145,0
|
|
20240116,102000,101788325,3145,3145,3145,3145,0
|
|
20240116,101900,101788325,3145,3145,3145,3145,43
|
|
20240116,101800,101653090,3150,3150,3150,3150,39
|
|
20240116,101700,101530240,3170,3170,3170,3170,0
|
|
20240116,101600,101530240,3170,3170,3170,3170,2
|
|
20240116,101500,101523900,3170,3170,3170,3170,0
|
|
20240116,101400,101523900,3170,3170,3170,3170,37
|
|
20240116,101300,101406610,3170,3170,3170,3170,1
|
|
20240116,101200,101403440,3170,3130,3170,3125,2042
|
|
20240116,101100,95007060,3130,3140,3140,3130,71
|
|
20240116,101000,94784820,3140,3140,3140,3140,0
|
|
20240116,100900,94784820,3140,3140,3140,3140,1
|
|
20240116,100800,94781680,3130,3140,3140,3130,201
|
|
20240116,100700,94152540,3135,3125,3135,3125,164
|
|
20240116,100600,93639035,3140,3140,3140,3140,1
|
|
20240116,100500,93635895,3140,3135,3140,3115,3924
|
|
20240116,100400,81372485,3130,3140,3140,3130,3213
|
|
20240116,100300,71299915,3150,3145,3150,3140,507
|
|
20240116,100200,69705250,3150,3150,3150,3150,0
|
|
20240116,100100,69705250,3150,3150,3150,3150,2606
|
|
20240116,100000,61496350,3170,3170,3170,3170,1
|
|
20240116,095900,61493180,3180,3150,3180,3145,868
|
|
20240116,095800,58752790,3150,3150,3150,3150,0
|
|
20240116,095700,58752790,3150,3155,3155,3150,545
|
|
20240116,095600,57035810,3155,3155,3155,3155,0
|
|
20240116,095500,57035810,3155,3155,3155,3155,0
|
|
20240116,095400,57035810,3155,3160,3160,3155,25
|
|
20240116,095300,56956885,3170,3170,3170,3170,0
|
|
20240116,095200,56956885,3170,3160,3180,3150,5547
|
|
20240116,095100,39466550,3160,3160,3160,3160,271
|
|
20240116,095000,38610190,3160,3180,3180,3160,542
|
|
20240116,094900,36896450,3180,3180,3180,3180,0
|
|
20240116,094800,36896450,3180,3180,3180,3180,10
|
|
20240116,094700,36864650,3160,3170,3170,3160,100
|
|
20240116,094600,36548600,3160,3160,3160,3160,0
|
|
20240116,094500,36548600,3160,3160,3160,3160,0
|
|
20240116,094400,36548600,3160,3160,3160,3160,981
|
|
20240116,094300,33448640,3160,3170,3180,3160,550
|
|
20240116,094200,31707770,3170,3170,3170,3170,20
|
|
20240116,094100,31644370,3180,3180,3180,3180,0
|
|
20240116,094000,31644370,3180,3180,3180,3180,0
|
|
20240116,093900,31644370,3180,3180,3180,3180,11
|
|
20240116,093800,31609390,3180,3180,3180,3165,4217
|
|
20240116,093700,18262540,3175,3175,3175,3175,31
|
|
20240116,093600,18164115,3180,3180,3180,3180,1
|
|
20240116,093500,18160935,3165,3165,3165,3165,100
|
|
20240116,093400,17844435,3165,3165,3165,3165,190
|
|
20240116,093300,17243085,3170,3170,3170,3170,0
|
|
20240116,093200,17243085,3170,3170,3170,3170,3
|
|
20240116,093100,17233575,3165,3165,3165,3165,80
|
|
20240116,093000,16980375,3165,3165,3165,3165,30
|
|
20240116,092900,16885425,3165,3165,3165,3165,201
|
|
20240116,092800,16249260,3165,3165,3165,3165,0
|
|
20240116,092700,16249260,3165,3165,3165,3165,0
|
|
20240116,092600,16249260,3165,3165,3165,3165,0
|
|
20240116,092500,16249260,3165,3165,3165,3165,0
|
|
20240116,092400,16249260,3165,3165,3165,3165,3
|
|
20240116,092300,16239765,3180,3175,3180,3175,58
|
|
20240116,092200,16055475,3185,3185,3185,3185,0
|
|
20240116,092100,16055475,3185,3185,3185,3185,0
|
|
20240116,092000,16055475,3185,3185,3185,3185,0
|
|
20240116,091900,16055475,3185,3185,3185,3185,2
|
|
20240116,091800,16049105,3185,3185,3185,3185,0
|
|
20240116,091700,16049105,3185,3185,3185,3185,440
|
|
20240116,091600,14647705,3165,3165,3165,3165,50
|
|
20240116,091500,14489455,3155,3155,3155,3155,0
|
|
20240116,091400,14489455,3155,3180,3180,3155,1000
|
|
20240116,091300,11326505,3185,3185,3185,3185,0
|
|
20240116,091200,11326505,3185,3185,3185,3185,10
|
|
20240116,091100,11294655,3185,3185,3185,3185,210
|
|
20240116,091000,10625805,3185,3185,3185,3185,0
|
|
20240116,090900,10625805,3185,3165,3185,3165,107
|
|
20240116,090800,10287040,3165,3170,3170,3165,500
|
|
20240116,090700,8704495,3165,3165,3165,3165,1
|
|
20240116,090600,8701330,3175,3175,3175,3175,100
|
|
20240116,090500,8383830,3175,3175,3175,3175,5
|
|
20240116,090400,8367955,3175,3175,3175,3175,311
|
|
20240116,090300,7380530,3175,3175,3175,3175,46
|
|
20240116,090200,7234480,3170,3165,3170,3165,213
|
|
20240116,090100,6560150,3165,3165,3165,3165,124
|
|
20240116,090000,6167690,3165,3185,3185,3165,1940
|