610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190700,292074730,3395,3395,3395,3395,2055
|
|
20240116,190600,292074730,3395,3395,3395,3395,0
|
|
20240116,190500,292074730,3395,3395,3395,3395,0
|
|
20240116,190400,292074730,3395,3395,3395,3395,0
|
|
20240116,190300,292074730,3395,3395,3395,3395,0
|
|
20240116,190200,292074730,3395,3395,3395,3395,0
|
|
20240116,190100,292074730,3395,3395,3395,3395,0
|
|
20240116,190000,292074730,3395,3395,3395,3395,0
|
|
20240116,185900,292074730,3395,3395,3395,3395,0
|
|
20240116,185800,292074730,3395,3395,3395,3395,0
|
|
20240116,185700,292074730,3395,3395,3395,3395,0
|
|
20240116,185600,292074730,3395,3395,3395,3395,0
|
|
20240116,185500,292074730,3395,3395,3395,3395,0
|
|
20240116,185400,292074730,3395,3395,3395,3395,0
|
|
20240116,185300,292074730,3395,3395,3395,3395,0
|
|
20240116,185200,292074730,3395,3395,3395,3395,0
|
|
20240116,185100,292074730,3395,3395,3395,3395,0
|
|
20240116,185000,292074730,3395,3395,3395,3395,0
|
|
20240116,184900,292074730,3395,3395,3395,3395,0
|
|
20240116,184800,292074730,3395,3395,3395,3395,0
|
|
20240116,184700,292074730,3395,3395,3395,3395,0
|
|
20240116,184600,292074730,3395,3395,3395,3395,0
|
|
20240116,184500,292074730,3395,3395,3395,3395,0
|
|
20240116,184400,292074730,3395,3395,3395,3395,0
|
|
20240116,184300,292074730,3395,3395,3395,3395,0
|
|
20240116,184200,292074730,3395,3395,3395,3395,0
|
|
20240116,184100,292074730,3395,3395,3395,3395,0
|
|
20240116,184000,292074730,3395,3395,3395,3395,0
|
|
20240116,183900,292074730,3395,3395,3395,3395,0
|
|
20240116,183800,292074730,3395,3395,3395,3395,0
|
|
20240116,183700,292074730,3395,3395,3395,3395,2055
|
|
20240116,183600,292074730,3395,3395,3395,3395,0
|
|
20240116,183500,292074730,3395,3395,3395,3395,0
|
|
20240116,183400,292074730,3395,3395,3395,3395,0
|
|
20240116,183300,292074730,3395,3395,3395,3395,0
|
|
20240116,183200,292074730,3395,3395,3395,3395,0
|
|
20240116,183100,292074730,3395,3395,3395,3395,0
|
|
20240116,183000,292074730,3395,3395,3395,3395,0
|
|
20240116,182900,292074730,3395,3395,3395,3395,0
|
|
20240116,182800,292074730,3395,3395,3395,3395,0
|
|
20240116,182700,292074730,3395,3395,3395,3395,0
|
|
20240116,182600,292074730,3395,3395,3395,3395,0
|
|
20240116,182500,292074730,3395,3395,3395,3395,0
|
|
20240116,182400,292074730,3395,3395,3395,3395,0
|
|
20240116,182300,292074730,3395,3395,3395,3395,0
|
|
20240116,182200,292074730,3395,3395,3395,3395,0
|
|
20240116,182100,292074730,3395,3395,3395,3395,0
|
|
20240116,182000,292074730,3395,3395,3395,3395,0
|
|
20240116,181900,292074730,3395,3395,3395,3395,0
|
|
20240116,181800,292074730,3395,3395,3395,3395,0
|
|
20240116,181700,292074730,3395,3395,3395,3395,0
|
|
20240116,181600,292074730,3395,3395,3395,3395,0
|
|
20240116,181500,292074730,3395,3395,3395,3395,0
|
|
20240116,181400,292074730,3395,3395,3395,3395,0
|
|
20240116,181300,292074730,3395,3395,3395,3395,0
|
|
20240116,181200,292074730,3395,3395,3395,3395,0
|
|
20240116,181100,292074730,3395,3395,3395,3395,0
|
|
20240116,181000,292074730,3395,3395,3395,3395,0
|
|
20240116,180900,292074730,3395,3395,3395,3395,0
|
|
20240116,180800,292074730,3395,3395,3395,3395,0
|
|
20240116,180700,292074730,3395,3395,3395,3395,2055
|
|
20240116,180600,292074730,3395,3395,3395,3395,0
|
|
20240116,180500,292074730,3395,3395,3395,3395,0
|
|
20240116,180400,292074730,3395,3395,3395,3395,0
|
|
20240116,180300,292074730,3395,3395,3395,3395,0
|
|
20240116,180200,292074730,3395,3395,3395,3395,0
|
|
20240116,180100,292074730,3395,3395,3395,3395,0
|
|
20240116,180000,292074730,3395,3395,3395,3395,0
|
|
20240116,175900,292074730,3395,3395,3395,3395,0
|
|
20240116,175800,292074730,3395,3395,3395,3395,0
|
|
20240116,175700,292074730,3395,3395,3395,3395,0
|
|
20240116,175600,292074730,3395,3395,3395,3395,0
|
|
20240116,175500,292074730,3395,3395,3395,3395,0
|
|
20240116,175400,292074730,3395,3395,3395,3395,0
|
|
20240116,175300,292074730,3395,3395,3395,3395,0
|
|
20240116,175200,292074730,3395,3395,3395,3395,0
|
|
20240116,175100,292074730,3395,3395,3395,3395,0
|
|
20240116,175000,292074730,3395,3395,3395,3395,0
|
|
20240116,174900,292074730,3395,3395,3395,3395,0
|
|
20240116,174800,292074730,3395,3395,3395,3395,0
|
|
20240116,174700,292074730,3395,3395,3395,3395,0
|
|
20240116,174600,292074730,3395,3395,3395,3395,0
|
|
20240116,174500,292074730,3395,3395,3395,3395,0
|
|
20240116,174400,292074730,3395,3395,3395,3395,0
|
|
20240116,174300,292074730,3395,3395,3395,3395,0
|
|
20240116,174200,292074730,3395,3395,3395,3395,0
|
|
20240116,174100,292074730,3395,3395,3395,3395,0
|
|
20240116,174000,292074730,3395,3395,3395,3395,0
|
|
20240116,173900,292074730,3395,3395,3395,3395,0
|
|
20240116,173800,292074730,3395,3395,3395,3395,0
|
|
20240116,173700,292074730,3395,3395,3395,3395,2055
|
|
20240116,173600,292074730,3395,3395,3395,3395,0
|
|
20240116,173500,292074730,3395,3395,3395,3395,0
|
|
20240116,173400,292074730,3395,3395,3395,3395,0
|
|
20240116,173300,292074730,3395,3395,3395,3395,0
|
|
20240116,173200,292074730,3395,3395,3395,3395,0
|
|
20240116,173100,292074730,3395,3395,3395,3395,0
|
|
20240116,173000,292074730,3395,3395,3395,3395,0
|
|
20240116,172900,292074730,3395,3395,3395,3395,0
|
|
20240116,172800,292074730,3395,3395,3395,3395,0
|
|
20240116,172700,292074730,3395,3395,3395,3395,0
|
|
20240116,172600,292074730,3395,3395,3395,3395,0
|
|
20240116,172500,292074730,3395,3395,3395,3395,0
|
|
20240116,172400,292074730,3395,3395,3395,3395,0
|
|
20240116,172300,292074730,3395,3395,3395,3395,0
|
|
20240116,172200,292074730,3395,3395,3395,3395,0
|
|
20240116,172100,292074730,3395,3395,3395,3395,0
|
|
20240116,172000,292074730,3395,3395,3395,3395,0
|
|
20240116,171900,292074730,3395,3395,3395,3395,0
|
|
20240116,171800,292074730,3395,3395,3395,3395,0
|
|
20240116,171700,292074730,3395,3395,3395,3395,0
|
|
20240116,171600,292074730,3395,3395,3395,3395,0
|
|
20240116,171500,292074730,3395,3395,3395,3395,0
|
|
20240116,171400,292074730,3395,3395,3395,3395,0
|
|
20240116,171300,292074730,3395,3395,3395,3395,0
|
|
20240116,171200,292074730,3395,3395,3395,3395,0
|
|
20240116,171100,292074730,3395,3395,3395,3395,0
|
|
20240116,171000,292074730,3395,3395,3395,3395,0
|
|
20240116,170900,292074730,3395,3395,3395,3395,0
|
|
20240116,170800,292074730,3395,3395,3395,3395,0
|
|
20240116,170700,292074730,3395,3395,3395,3395,2055
|
|
20240116,170600,292074730,3395,3395,3395,3395,0
|
|
20240116,170500,292074730,3395,3395,3395,3395,0
|
|
20240116,170400,292074730,3395,3395,3395,3395,0
|
|
20240116,170300,292074730,3395,3395,3395,3395,0
|
|
20240116,170200,292074730,3395,3395,3395,3395,0
|
|
20240116,170100,292074730,3395,3395,3395,3395,0
|
|
20240116,170000,292074730,3395,3395,3395,3395,0
|
|
20240116,165900,292074730,3395,3395,3395,3395,0
|
|
20240116,165800,292074730,3395,3395,3395,3395,0
|
|
20240116,165700,292074730,3395,3395,3395,3395,0
|
|
20240116,165600,292074730,3395,3395,3395,3395,0
|
|
20240116,165500,292074730,3395,3395,3395,3395,0
|
|
20240116,165400,292074730,3395,3395,3395,3395,0
|
|
20240116,165300,292074730,3395,3395,3395,3395,0
|
|
20240116,165200,292074730,3395,3395,3395,3395,0
|
|
20240116,165100,292074730,3395,3395,3395,3395,0
|
|
20240116,165000,292074730,3395,3395,3395,3395,0
|
|
20240116,164900,292074730,3395,3395,3395,3395,0
|
|
20240116,164800,292074730,3395,3395,3395,3395,0
|
|
20240116,164700,292074730,3395,3395,3395,3395,0
|
|
20240116,164600,292074730,3395,3395,3395,3395,0
|
|
20240116,164500,292074730,3395,3395,3395,3395,0
|
|
20240116,164400,292074730,3395,3395,3395,3395,0
|
|
20240116,164300,292074730,3395,3395,3395,3395,0
|
|
20240116,164200,292074730,3395,3395,3395,3395,0
|
|
20240116,164100,292074730,3395,3395,3395,3395,0
|
|
20240116,164000,292074730,3395,3395,3395,3395,0
|
|
20240116,163900,292074730,3395,3395,3395,3395,0
|
|
20240116,163800,292074730,3395,3395,3395,3395,0
|
|
20240116,163700,292074730,3395,3395,3395,3395,2055
|
|
20240116,163600,292074730,3395,3395,3395,3395,0
|
|
20240116,163500,292074730,3395,3395,3395,3395,0
|
|
20240116,163400,292074730,3395,3395,3395,3395,0
|
|
20240116,163300,292074730,3395,3395,3395,3395,0
|
|
20240116,163200,292074730,3395,3395,3395,3395,0
|
|
20240116,163100,292074730,3395,3395,3395,3395,0
|
|
20240116,163000,292074730,3395,3395,3395,3395,0
|
|
20240116,162900,292074730,3395,3395,3395,3395,0
|
|
20240116,162800,292074730,3395,3395,3395,3395,0
|
|
20240116,162700,292074730,3395,3395,3395,3395,0
|
|
20240116,162600,292074730,3395,3395,3395,3395,0
|
|
20240116,162500,292074730,3395,3395,3395,3395,0
|
|
20240116,162400,292074730,3395,3395,3395,3395,0
|
|
20240116,162300,292074730,3395,3395,3395,3395,0
|
|
20240116,162200,292074730,3395,3395,3395,3395,0
|
|
20240116,162100,292074730,3395,3395,3395,3395,0
|
|
20240116,162000,292074730,3395,3395,3395,3395,0
|
|
20240116,161900,292074730,3395,3395,3395,3395,0
|
|
20240116,161800,292074730,3395,3395,3395,3395,0
|
|
20240116,161700,292074730,3395,3395,3395,3395,0
|
|
20240116,161600,292074730,3395,3395,3395,3395,0
|
|
20240116,161500,292074730,3395,3395,3395,3395,0
|
|
20240116,161400,292074730,3395,3395,3395,3395,0
|
|
20240116,161300,292074730,3395,3395,3395,3395,0
|
|
20240116,161200,292074730,3395,3395,3395,3395,0
|
|
20240116,161100,292074730,3395,3395,3395,3395,0
|
|
20240116,161000,292074730,3395,3395,3395,3395,0
|
|
20240116,160900,292074730,3395,3395,3395,3395,0
|
|
20240116,160800,292074730,3395,3395,3395,3395,0
|
|
20240116,160700,292074730,3395,3395,3395,3395,2055
|
|
20240116,160600,292074730,3395,3395,3395,3395,0
|
|
20240116,160500,292074730,3395,3395,3395,3395,0
|
|
20240116,160400,292074730,3395,3395,3395,3395,0
|
|
20240116,160300,292074730,3395,3395,3395,3395,0
|
|
20240116,160200,292074730,3395,3395,3395,3395,0
|
|
20240116,160100,292074730,3395,3395,3395,3395,0
|
|
20240116,160000,292074730,3395,3395,3395,3395,0
|
|
20240116,155900,292074730,3395,3395,3395,3395,0
|
|
20240116,155800,292074730,3395,3395,3395,3395,0
|
|
20240116,155700,292074730,3395,3395,3395,3395,0
|
|
20240116,155600,292074730,3395,3395,3395,3395,0
|
|
20240116,155500,292074730,3395,3395,3395,3395,0
|
|
20240116,155400,292074730,3395,3395,3395,3395,0
|
|
20240116,155300,292074730,3395,3395,3395,3395,0
|
|
20240116,155200,292074730,3395,3395,3395,3395,0
|
|
20240116,155100,292074730,3395,3395,3395,3395,0
|
|
20240116,155000,292074730,3395,3395,3395,3395,0
|
|
20240116,154900,292074730,3395,3395,3395,3395,0
|
|
20240116,154800,292074730,3395,3395,3395,3395,0
|
|
20240116,154700,292074730,3395,3395,3395,3395,0
|
|
20240116,154600,292074730,3395,3395,3395,3395,0
|
|
20240116,154500,292074730,3395,3395,3395,3395,0
|
|
20240116,154400,292074730,3395,3395,3395,3395,0
|
|
20240116,154300,292074730,3395,3395,3395,3395,0
|
|
20240116,154200,292074730,3395,3395,3395,3395,0
|
|
20240116,154100,292074730,3395,3395,3395,3395,0
|
|
20240116,154000,292074730,3395,3395,3395,3395,0
|
|
20240116,153900,292074730,3395,3395,3395,3395,0
|
|
20240116,153800,292074730,3395,3395,3395,3395,0
|
|
20240116,153700,292074730,3395,3395,3395,3395,2055
|
|
20240116,153600,292074730,3395,3395,3395,3395,0
|
|
20240116,153500,292074730,3395,3395,3395,3395,0
|
|
20240116,153400,292074730,3395,3395,3395,3395,0
|
|
20240116,153300,292074730,3395,3395,3395,3395,0
|
|
20240116,153200,292074730,3395,3395,3395,3395,0
|
|
20240116,153100,292074730,3395,3395,3395,3395,0
|
|
20240116,153000,292074730,3395,3395,3395,3395,2055
|
|
20240116,152900,285098005,3395,3395,3395,3395,0
|
|
20240116,152800,285098005,3395,3395,3395,3395,0
|
|
20240116,152700,285098005,3395,3395,3395,3395,0
|
|
20240116,152600,285098005,3395,3395,3395,3395,0
|
|
20240116,152500,285098005,3395,3395,3395,3395,0
|
|
20240116,152400,285098005,3395,3395,3395,3395,0
|
|
20240116,152300,285098005,3395,3395,3395,3395,0
|
|
20240116,152200,285098005,3395,3395,3395,3395,0
|
|
20240116,152100,285098005,3395,3395,3395,3395,0
|
|
20240116,152000,285098005,3395,3395,3395,3395,0
|
|
20240116,151900,285098005,3395,3390,3395,3390,141
|
|
20240116,151800,284619955,3395,3390,3395,3390,5
|
|
20240116,151700,284602995,3395,3395,3395,3395,100
|
|
20240116,151600,284263495,3395,3395,3395,3395,1597
|
|
20240116,151500,278841680,3395,3390,3395,3390,6
|
|
20240116,151400,278821325,3395,3395,3395,3395,1598
|
|
20240116,151300,273396115,3395,3390,3395,3390,3011
|
|
20240116,151200,263173805,3390,3390,3390,3390,49
|
|
20240116,151100,263007695,3390,3390,3390,3390,0
|
|
20240116,151000,263007695,3390,3390,3390,3390,7
|
|
20240116,150900,262983965,3395,3395,3395,3395,0
|
|
20240116,150800,262983965,3395,3395,3395,3395,0
|
|
20240116,150700,262983965,3395,3395,3395,3395,9
|
|
20240116,150600,262953410,3390,3390,3390,3390,1100
|
|
20240116,150500,259224410,3395,3390,3395,3390,3010
|
|
20240116,150400,249020460,3390,3395,3395,3390,30
|
|
20240116,150300,248918660,3390,3390,3390,3390,0
|
|
20240116,150200,248918660,3390,3390,3390,3390,1
|
|
20240116,150100,248915270,3400,3400,3400,3400,0
|
|
20240116,150000,248915270,3400,3400,3400,3400,0
|
|
20240116,145900,248915270,3400,3395,3400,3395,108
|
|
20240116,145800,248548320,3395,3395,3395,3395,2
|
|
20240116,145700,248541530,3400,3400,3400,3400,2
|
|
20240116,145600,248534730,3395,3395,3395,3395,2
|
|
20240116,145500,248527940,3390,3390,3390,3390,1
|
|
20240116,145400,248524550,3400,3400,3400,3400,1029
|
|
20240116,145300,245025950,3400,3400,3400,3400,20
|
|
20240116,145200,244957950,3400,3390,3400,3390,3004
|
|
20240116,145100,234764360,3390,3385,3390,3385,905
|
|
20240116,145000,231698425,3380,3380,3380,3380,0
|
|
20240116,144900,231698425,3380,3385,3385,3380,116
|
|
20240116,144800,231306340,3380,3380,3380,3380,0
|
|
20240116,144700,231306340,3380,3385,3390,3380,283
|
|
20240116,144600,230348790,3390,3390,3390,3390,2
|
|
20240116,144500,230342010,3380,3380,3380,3380,0
|
|
20240116,144400,230342010,3380,3380,3380,3380,350
|
|
20240116,144300,229159010,3390,3390,3390,3390,275
|
|
20240116,144200,228226760,3395,3390,3395,3390,317
|
|
20240116,144100,227152120,3390,3390,3390,3390,2
|
|
20240116,144000,227145340,3385,3385,3385,3385,325
|
|
20240116,143900,226045215,3390,3390,3390,3390,0
|
|
20240116,143800,226045215,3390,3395,3395,3385,217
|
|
20240116,143700,225310630,3390,3390,3390,3390,884
|
|
20240116,143600,222313870,3390,3390,3390,3390,0
|
|
20240116,143500,222313870,3390,3385,3390,3385,4
|
|
20240116,143400,222300320,3390,3385,3390,3385,151
|
|
20240116,143300,221789175,3390,3390,3390,3390,2
|
|
20240116,143200,221782395,3385,3385,3385,3385,2883
|
|
20240116,143100,212023440,3395,3395,3395,3395,0
|
|
20240116,143000,212023440,3395,3395,3395,3395,6
|
|
20240116,142900,212003070,3395,3395,3395,3395,0
|
|
20240116,142800,212003070,3395,3395,3395,3395,0
|
|
20240116,142700,212003070,3395,3395,3395,3395,0
|
|
20240116,142600,212003070,3395,3395,3395,3395,0
|
|
20240116,142500,212003070,3395,3395,3395,3395,0
|
|
20240116,142400,212003070,3395,3395,3395,3395,0
|
|
20240116,142300,212003070,3395,3395,3395,3395,2
|
|
20240116,142200,211996280,3390,3390,3390,3390,2
|
|
20240116,142100,211989500,3395,3395,3395,3395,200
|
|
20240116,142000,211310500,3395,3395,3395,3395,0
|
|
20240116,141900,211310500,3395,3395,3395,3395,3
|
|
20240116,141800,211300315,3395,3395,3395,3390,8
|
|
20240116,141700,211273160,3395,3390,3395,3390,32
|
|
20240116,141600,211164670,3390,3395,3395,3390,122
|
|
20240116,141500,210751080,3390,3390,3390,3390,230
|
|
20240116,141400,209971380,3395,3395,3395,3395,0
|
|
20240116,141300,209971380,3395,3395,3395,3395,0
|
|
20240116,141200,209971380,3395,3395,3395,3395,29
|
|
20240116,141100,209872925,3395,3395,3395,3390,878
|
|
20240116,141000,206896440,3395,3395,3395,3395,0
|
|
20240116,140900,206896440,3395,3395,3395,3395,0
|
|
20240116,140800,206896440,3395,3395,3395,3395,0
|
|
20240116,140700,206896440,3395,3395,3395,3395,0
|
|
20240116,140600,206896440,3395,3395,3395,3395,0
|
|
20240116,140500,206896440,3395,3395,3395,3395,0
|
|
20240116,140400,206896440,3395,3395,3395,3395,0
|
|
20240116,140300,206896440,3395,3395,3395,3395,0
|
|
20240116,140200,206896440,3395,3395,3395,3395,0
|
|
20240116,140100,206896440,3395,3395,3395,3395,0
|
|
20240116,140000,206896440,3395,3395,3395,3395,0
|
|
20240116,135900,206896440,3395,3395,3395,3395,60
|
|
20240116,135800,206692740,3395,3395,3395,3395,0
|
|
20240116,135700,206692740,3395,3395,3395,3395,0
|
|
20240116,135600,206692740,3395,3390,3395,3390,102
|
|
20240116,135500,206346950,3395,3395,3395,3390,900
|
|
20240116,135400,203293945,3395,3395,3395,3395,150
|
|
20240116,135300,202784695,3395,3395,3395,3395,0
|
|
20240116,135200,202784695,3395,3395,3395,3395,0
|
|
20240116,135100,202784695,3395,3390,3395,3390,302
|
|
20240116,135000,201760905,3395,3395,3395,3395,0
|
|
20240116,134900,201760905,3395,3395,3395,3395,0
|
|
20240116,134800,201760905,3395,3395,3395,3395,0
|
|
20240116,134700,201760905,3395,3395,3395,3395,15
|
|
20240116,134600,201709980,3400,3400,3400,3400,0
|
|
20240116,134500,201709980,3400,3400,3400,3400,0
|
|
20240116,134400,201709980,3400,3400,3400,3395,503
|
|
20240116,134300,200000285,3400,3400,3400,3400,4
|
|
20240116,134200,199986685,3405,3405,3405,3405,0
|
|
20240116,134100,199986685,3405,3400,3405,3395,1011
|
|
20240116,134000,196549320,3405,3405,3405,3405,0
|
|
20240116,133900,196549320,3405,3405,3405,3405,0
|
|
20240116,133800,196549320,3405,3405,3405,3405,0
|
|
20240116,133700,196549320,3405,3405,3405,3405,0
|
|
20240116,133600,196549320,3405,3400,3405,3400,1202
|
|
20240116,133500,192462510,3405,3400,3405,3400,1666
|
|
20240116,133400,186798100,3400,3400,3400,3400,0
|
|
20240116,133300,186798100,3400,3400,3400,3400,0
|
|
20240116,133200,186798100,3400,3400,3400,3400,0
|
|
20240116,133100,186798100,3400,3400,3400,3400,1
|
|
20240116,133000,186794700,3400,3400,3400,3400,0
|
|
20240116,132900,186794700,3400,3400,3400,3400,10
|
|
20240116,132800,186760700,3400,3400,3400,3400,0
|
|
20240116,132700,186760700,3400,3400,3400,3400,0
|
|
20240116,132600,186760700,3400,3400,3400,3400,0
|
|
20240116,132500,186760700,3400,3400,3400,3400,6
|
|
20240116,132400,186740300,3400,3400,3400,3400,100
|
|
20240116,132300,186400300,3400,3400,3400,3400,2
|
|
20240116,132200,186393500,3395,3395,3395,3395,0
|
|
20240116,132100,186393500,3395,3395,3395,3395,500
|
|
20240116,132000,184696000,3395,3395,3395,3395,21
|
|
20240116,131900,184624705,3395,3395,3395,3395,0
|
|
20240116,131800,184624705,3395,3395,3395,3395,0
|
|
20240116,131700,184624705,3395,3395,3395,3395,1
|
|
20240116,131600,184621310,3395,3395,3395,3395,0
|
|
20240116,131500,184621310,3395,3395,3395,3395,1
|
|
20240116,131400,184617915,3395,3395,3395,3395,0
|
|
20240116,131300,184617915,3395,3395,3395,3395,0
|
|
20240116,131200,184617915,3395,3395,3395,3395,0
|
|
20240116,131100,184617915,3395,3395,3395,3395,0
|
|
20240116,131000,184617915,3395,3395,3395,3395,300
|
|
20240116,130900,183599415,3395,3395,3395,3395,100
|
|
20240116,130800,183259915,3395,3395,3395,3395,0
|
|
20240116,130700,183259915,3395,3390,3395,3390,12
|
|
20240116,130600,183219225,3400,3390,3400,3390,140
|
|
20240116,130500,182744605,3400,3400,3400,3400,2
|
|
20240116,130400,182737805,3395,3400,3400,3395,661
|
|
20240116,130300,180493705,3400,3400,3400,3400,2
|
|
20240116,130200,180486905,3400,3400,3400,3400,0
|
|
20240116,130100,180486905,3400,3400,3400,3400,0
|
|
20240116,130000,180486905,3400,3400,3400,3400,0
|
|
20240116,125900,180486905,3400,3400,3400,3400,0
|
|
20240116,125800,180486905,3400,3400,3400,3400,2
|
|
20240116,125700,180480105,3395,3395,3395,3395,0
|
|
20240116,125600,180480105,3395,3395,3395,3395,161
|
|
20240116,125500,179933510,3395,3390,3395,3390,32
|
|
20240116,125400,179825020,3390,3390,3390,3390,0
|
|
20240116,125300,179825020,3390,3390,3390,3390,0
|
|
20240116,125200,179825020,3390,3390,3390,3390,0
|
|
20240116,125100,179825020,3390,3390,3390,3390,21
|
|
20240116,125000,179753830,3400,3400,3400,3400,0
|
|
20240116,124900,179753830,3400,3400,3400,3400,0
|
|
20240116,124800,179753830,3400,3400,3400,3400,0
|
|
20240116,124700,179753830,3400,3395,3400,3385,1392
|
|
20240116,124600,175035090,3400,3400,3400,3400,0
|
|
20240116,124500,175035090,3400,3400,3400,3400,0
|
|
20240116,124400,175035090,3400,3400,3400,3400,0
|
|
20240116,124300,175035090,3400,3400,3400,3400,0
|
|
20240116,124200,175035090,3400,3400,3400,3400,0
|
|
20240116,124100,175035090,3400,3400,3400,3400,0
|
|
20240116,124000,175035090,3400,3395,3400,3395,559
|
|
20240116,123900,173137275,3400,3400,3400,3400,0
|
|
20240116,123800,173137275,3400,3400,3400,3400,101
|
|
20240116,123700,172793875,3400,3400,3400,3400,0
|
|
20240116,123600,172793875,3400,3400,3400,3400,0
|
|
20240116,123500,172793875,3400,3395,3400,3395,233
|
|
20240116,123400,172002790,3400,3400,3400,3400,0
|
|
20240116,123300,172002790,3400,3400,3400,3400,50
|
|
20240116,123200,171832790,3400,3400,3400,3400,2
|
|
20240116,123100,171825990,3395,3395,3395,3395,219
|
|
20240116,123000,171082485,3395,3395,3395,3395,0
|
|
20240116,122900,171082485,3395,3395,3395,3395,0
|
|
20240116,122800,171082485,3395,3395,3395,3395,200
|
|
20240116,122700,170403485,3395,3395,3395,3395,0
|
|
20240116,122600,170403485,3395,3395,3395,3395,300
|
|
20240116,122500,169384985,3395,3395,3395,3395,0
|
|
20240116,122400,169384985,3395,3395,3395,3395,0
|
|
20240116,122300,169384985,3395,3395,3395,3395,0
|
|
20240116,122200,169384985,3395,3395,3395,3395,1
|
|
20240116,122100,169381590,3395,3395,3395,3395,0
|
|
20240116,122000,169381590,3395,3395,3395,3395,0
|
|
20240116,121900,169381590,3395,3395,3395,3395,0
|
|
20240116,121800,169381590,3395,3395,3395,3395,0
|
|
20240116,121700,169381590,3395,3395,3395,3395,268
|
|
20240116,121600,168471730,3395,3395,3395,3395,124
|
|
20240116,121500,168050750,3395,3395,3395,3395,0
|
|
20240116,121400,168050750,3395,3395,3395,3395,0
|
|
20240116,121300,168050750,3395,3395,3395,3385,285
|
|
20240116,121200,167083275,3395,3395,3395,3395,0
|
|
20240116,121100,167083275,3395,3395,3395,3395,0
|
|
20240116,121000,167083275,3395,3395,3395,3395,0
|
|
20240116,120900,167083275,3395,3395,3395,3395,2
|
|
20240116,120800,167076485,3390,3395,3395,3390,122
|
|
20240116,120700,166662895,3390,3390,3390,3390,480
|
|
20240116,120600,165035695,3390,3390,3390,3390,0
|
|
20240116,120500,165035695,3390,3390,3390,3390,0
|
|
20240116,120400,165035695,3390,3390,3390,3390,2
|
|
20240116,120300,165028915,3385,3385,3385,3385,0
|
|
20240116,120200,165028915,3385,3385,3385,3385,0
|
|
20240116,120100,165028915,3385,3385,3385,3385,0
|
|
20240116,120000,165028915,3385,3385,3385,3385,0
|
|
20240116,115900,165028915,3385,3385,3385,3385,0
|
|
20240116,115800,165028915,3385,3385,3385,3385,4
|
|
20240116,115700,165015375,3385,3385,3385,3385,363
|
|
20240116,115600,163786620,3385,3385,3385,3385,0
|
|
20240116,115500,163786620,3385,3385,3385,3385,0
|
|
20240116,115400,163786620,3385,3385,3385,3385,100
|
|
20240116,115300,163448120,3390,3390,3390,3390,0
|
|
20240116,115200,163448120,3390,3390,3390,3390,0
|
|
20240116,115100,163448120,3390,3390,3390,3390,0
|
|
20240116,115000,163448120,3390,3390,3390,3390,0
|
|
20240116,114900,163448120,3390,3390,3390,3390,0
|
|
20240116,114800,163448120,3390,3390,3390,3390,525
|
|
20240116,114700,161668370,3395,3395,3395,3395,0
|
|
20240116,114600,161668370,3395,3395,3395,3395,0
|
|
20240116,114500,161668370,3395,3395,3395,3395,0
|
|
20240116,114400,161668370,3395,3395,3395,3395,0
|
|
20240116,114300,161668370,3395,3390,3395,3390,2746
|
|
20240116,114200,152359425,3390,3390,3390,3390,6
|
|
20240116,114100,152339085,3390,3390,3390,3390,0
|
|
20240116,114000,152339085,3390,3390,3390,3390,191
|
|
20240116,113900,151691595,3390,3390,3390,3390,0
|
|
20240116,113800,151691595,3390,3390,3390,3390,0
|
|
20240116,113700,151691595,3390,3390,3390,3390,2
|
|
20240116,113600,151684815,3385,3385,3385,3385,105
|
|
20240116,113500,151329390,3385,3385,3385,3385,81
|
|
20240116,113400,151055205,3380,3380,3380,3380,0
|
|
20240116,113300,151055205,3380,3380,3380,3380,100
|
|
20240116,113200,150717205,3380,3380,3380,3380,0
|
|
20240116,113100,150717205,3380,3380,3380,3380,0
|
|
20240116,113000,150717205,3380,3380,3380,3380,277
|
|
20240116,112900,149780945,3385,3385,3385,3385,0
|
|
20240116,112800,149780945,3385,3385,3385,3385,1
|
|
20240116,112700,149777560,3385,3385,3385,3385,200
|
|
20240116,112600,149100560,3385,3385,3385,3385,14
|
|
20240116,112500,149053170,3385,3385,3385,3385,30
|
|
20240116,112400,148951620,3390,3390,3390,3390,0
|
|
20240116,112300,148951620,3390,3390,3390,3390,0
|
|
20240116,112200,148951620,3390,3390,3390,3390,2
|
|
20240116,112100,148944840,3380,3380,3380,3380,118
|
|
20240116,112000,148546000,3390,3390,3390,3390,0
|
|
20240116,111900,148546000,3390,3390,3390,3390,0
|
|
20240116,111800,148546000,3390,3390,3390,3390,0
|
|
20240116,111700,148546000,3390,3390,3390,3390,7
|
|
20240116,111600,148522270,3390,3390,3390,3390,0
|
|
20240116,111500,148522270,3390,3390,3390,3390,0
|
|
20240116,111400,148522270,3390,3390,3390,3390,0
|
|
20240116,111300,148522270,3390,3390,3390,3390,0
|
|
20240116,111200,148522270,3390,3390,3390,3390,2
|
|
20240116,111100,148515490,3385,3385,3385,3385,1716
|
|
20240116,111000,142706830,3385,3385,3385,3385,2003
|
|
20240116,110900,135926675,3385,3385,3385,3385,0
|
|
20240116,110800,135926675,3385,3385,3385,3385,0
|
|
20240116,110700,135926675,3385,3385,3385,3385,2
|
|
20240116,110600,135919905,3380,3380,3380,3380,639
|
|
20240116,110500,133760085,3380,3380,3380,3380,0
|
|
20240116,110400,133760085,3380,3380,3380,3380,7
|
|
20240116,110300,133736425,3380,3380,3380,3380,40
|
|
20240116,110200,133601225,3380,3380,3380,3380,0
|
|
20240116,110100,133601225,3380,3380,3380,3380,0
|
|
20240116,110000,133601225,3380,3380,3380,3380,0
|
|
20240116,105900,133601225,3380,3380,3380,3380,7
|
|
20240116,105800,133577565,3380,3380,3380,3380,40
|
|
20240116,105700,133442365,3380,3380,3380,3380,822
|
|
20240116,105600,130664005,3380,3380,3380,3380,0
|
|
20240116,105500,130664005,3380,3380,3380,3380,47
|
|
20240116,105400,130505145,3385,3385,3385,3385,2
|
|
20240116,105300,130498375,3380,3385,3385,3380,51
|
|
20240116,105200,130325975,3380,3385,3385,3380,52
|
|
20240116,105100,130150205,3380,3385,3385,3380,9
|
|
20240116,105000,130119775,3380,3385,3385,3380,373
|
|
20240116,104900,128857370,3385,3380,3385,3380,460
|
|
20240116,104800,127302550,3385,3385,3385,3385,0
|
|
20240116,104700,127302550,3385,3385,3385,3385,0
|
|
20240116,104600,127302550,3385,3385,3385,3385,2
|
|
20240116,104500,127295780,3380,3380,3380,3380,1
|
|
20240116,104400,127292400,3385,3385,3385,3385,10
|
|
20240116,104300,127258550,3385,3385,3385,3385,0
|
|
20240116,104200,127258550,3385,3385,3385,3385,702
|
|
20240116,104100,124882280,3380,3380,3380,3380,7
|
|
20240116,104000,124858620,3385,3385,3385,3385,0
|
|
20240116,103900,124858620,3385,3385,3385,3385,0
|
|
20240116,103800,124858620,3385,3385,3385,3385,0
|
|
20240116,103700,124858620,3385,3385,3385,3385,0
|
|
20240116,103600,124858620,3385,3385,3385,3385,500
|
|
20240116,103500,123166120,3385,3385,3385,3385,199
|
|
20240116,103400,122492505,3385,3385,3385,3385,2
|
|
20240116,103300,122485735,3380,3385,3385,3380,23
|
|
20240116,103200,122407990,3380,3380,3380,3380,200
|
|
20240116,103100,121731990,3385,3385,3385,3385,0
|
|
20240116,103000,121731990,3385,3385,3385,3385,0
|
|
20240116,102900,121731990,3385,3385,3385,3385,0
|
|
20240116,102800,121731990,3385,3380,3385,3380,11
|
|
20240116,102700,121694805,3385,3380,3385,3380,23
|
|
20240116,102600,121617060,3380,3380,3380,3380,106
|
|
20240116,102500,121258780,3385,3380,3385,3380,1001
|
|
20240116,102400,117875395,3385,3385,3385,3385,0
|
|
20240116,102300,117875395,3385,3375,3385,3375,3
|
|
20240116,102200,117865260,3385,3385,3385,3380,12
|
|
20240116,102100,117824690,3380,3380,3380,3380,3000
|
|
20240116,102000,107684690,3380,3380,3380,3380,1
|
|
20240116,101900,107681310,3380,3380,3380,3380,11
|
|
20240116,101800,107644130,3375,3375,3375,3375,1126
|
|
20240116,101700,103843880,3380,3380,3380,3380,3
|
|
20240116,101600,103833740,3380,3380,3380,3380,0
|
|
20240116,101500,103833740,3380,3380,3380,3380,0
|
|
20240116,101400,103833740,3380,3380,3380,3380,0
|
|
20240116,101300,103833740,3380,3375,3380,3375,201
|
|
20240116,101200,103155360,3380,3375,3380,3375,1012
|
|
20240116,101100,99739855,3375,3370,3375,3370,1662
|
|
20240116,101000,94138355,3370,3370,3370,3370,617
|
|
20240116,100900,92059065,3375,3375,3375,3375,1
|
|
20240116,100800,92055690,3375,3365,3375,3365,540
|
|
20240116,100700,90238580,3370,3375,3375,3370,2253
|
|
20240116,100600,82640290,3370,3370,3370,3370,0
|
|
20240116,100500,82640290,3370,3370,3370,3370,647
|
|
20240116,100400,80459900,3380,3380,3380,3380,0
|
|
20240116,100300,80459900,3380,3375,3380,3375,1000
|
|
20240116,100200,77080515,3380,3380,3380,3380,0
|
|
20240116,100100,77080515,3380,3380,3380,3380,13
|
|
20240116,100000,77036575,3380,3370,3380,3370,1679
|
|
20240116,095900,71373750,3370,3365,3370,3365,695
|
|
20240116,095800,69032145,3370,3370,3370,3370,33
|
|
20240116,095700,68920935,3365,3370,3370,3365,2556
|
|
20240116,095600,60315215,3375,3375,3375,3375,0
|
|
20240116,095500,60315215,3375,3370,3375,3370,1864
|
|
20240116,095400,54030710,3370,3370,3370,3370,522
|
|
20240116,095300,52271570,3375,3375,3375,3375,7
|
|
20240116,095200,52247945,3375,3380,3380,3375,1475
|
|
20240116,095100,47269815,3385,3385,3385,3385,1
|
|
20240116,095000,47266430,3380,3380,3380,3380,3084
|
|
20240116,094900,36842510,3385,3385,3385,3385,30
|
|
20240116,094800,36740960,3385,3385,3385,3385,0
|
|
20240116,094700,36740960,3385,3385,3385,3385,13
|
|
20240116,094600,36696955,3380,3380,3385,3380,206
|
|
20240116,094500,36000375,3380,3380,3380,3380,0
|
|
20240116,094400,36000375,3380,3380,3380,3380,28
|
|
20240116,094300,35905735,3395,3395,3395,3395,0
|
|
20240116,094200,35905735,3395,3395,3395,3395,9
|
|
20240116,094100,35875180,3395,3380,3395,3380,224
|
|
20240116,094000,35118045,3395,3385,3395,3385,181
|
|
20240116,093900,34505260,3395,3395,3395,3395,38
|
|
20240116,093800,34376250,3395,3385,3395,3380,182
|
|
20240116,093700,33760290,3385,3385,3385,3385,72
|
|
20240116,093600,33516570,3385,3385,3385,3385,0
|
|
20240116,093500,33516570,3385,3385,3385,3385,969
|
|
20240116,093400,30236505,3390,3390,3390,3390,0
|
|
20240116,093300,30236505,3390,3390,3390,3390,1251
|
|
20240116,093200,25995615,3390,3390,3390,3390,576
|
|
20240116,093100,24042975,3395,3395,3395,3395,0
|
|
20240116,093000,24042975,3395,3395,3395,3395,15
|
|
20240116,092900,23992050,3390,3390,3390,3390,0
|
|
20240116,092800,23992050,3390,3390,3390,3390,1018
|
|
20240116,092700,20541030,3390,3390,3390,3390,1906
|
|
20240116,092600,14079690,3390,3390,3390,3390,1
|
|
20240116,092500,14076300,3395,3395,3395,3395,18
|
|
20240116,092400,14015190,3400,3400,3400,3400,2
|
|
20240116,092300,14008390,3400,3400,3400,3400,1
|
|
20240116,092200,14004990,3395,3400,3400,3395,210
|
|
20240116,092100,13292035,3395,3395,3395,3395,6
|
|
20240116,092000,13271665,3400,3395,3400,3395,2
|
|
20240116,091900,13264870,3400,3400,3400,3400,0
|
|
20240116,091800,13264870,3400,3400,3400,3400,1
|
|
20240116,091700,13261470,3400,3400,3400,3400,195
|
|
20240116,091600,12598470,3400,3395,3400,3395,470
|
|
20240116,091500,11002725,3400,3400,3400,3400,90
|
|
20240116,091400,10696725,3400,3395,3400,3395,178
|
|
20240116,091300,10092370,3400,3400,3400,3400,109
|
|
20240116,091200,9721770,3400,3400,3400,3400,201
|
|
20240116,091100,9038370,3395,3395,3395,3395,796
|
|
20240116,091000,6335950,3395,3400,3400,3395,592
|
|
20240116,090900,4323550,3400,3400,3400,3400,0
|
|
20240116,090800,4323550,3400,3400,3400,3400,26
|
|
20240116,090700,4235150,3405,3400,3405,3400,29
|
|
20240116,090600,4136540,3400,3405,3405,3400,36
|
|
20240116,090500,4014135,3405,3400,3405,3400,240
|
|
20240116,090400,3198065,3400,3400,3400,3400,12
|
|
20240116,090300,3157265,3400,3390,3400,3385,631
|
|
20240116,090200,1017760,3395,3395,3395,3395,2
|
|
20240116,090100,1010970,3390,3390,3390,3390,0
|
|
20240116,090000,1010970,3390,3395,3395,3390,298
|