637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193400,201794985,3160,3160,3160,3160,434
|
|
20240108,193300,201794985,3160,3160,3160,3160,0
|
|
20240108,193200,201794985,3160,3160,3160,3160,0
|
|
20240108,193100,201794985,3160,3160,3160,3160,0
|
|
20240108,193000,201794985,3160,3160,3160,3160,0
|
|
20240108,192900,201794985,3160,3160,3160,3160,0
|
|
20240108,192800,201794985,3160,3160,3160,3160,0
|
|
20240108,192700,201794985,3160,3160,3160,3160,0
|
|
20240108,192600,201794985,3160,3160,3160,3160,0
|
|
20240108,192500,201794985,3160,3160,3160,3160,0
|
|
20240108,192400,201794985,3160,3160,3160,3160,0
|
|
20240108,192300,201794985,3160,3160,3160,3160,0
|
|
20240108,192200,201794985,3160,3160,3160,3160,0
|
|
20240108,192100,201794985,3160,3160,3160,3160,0
|
|
20240108,192000,201794985,3160,3160,3160,3160,0
|
|
20240108,191900,201794985,3160,3160,3160,3160,0
|
|
20240108,191800,201794985,3160,3160,3160,3160,0
|
|
20240108,191700,201794985,3160,3160,3160,3160,0
|
|
20240108,191600,201794985,3160,3160,3160,3160,0
|
|
20240108,191500,201794985,3160,3160,3160,3160,0
|
|
20240108,191400,201794985,3160,3160,3160,3160,0
|
|
20240108,191300,201794985,3160,3160,3160,3160,0
|
|
20240108,191200,201794985,3160,3160,3160,3160,0
|
|
20240108,191100,201794985,3160,3160,3160,3160,0
|
|
20240108,191000,201794985,3160,3160,3160,3160,0
|
|
20240108,190900,201794985,3160,3160,3160,3160,0
|
|
20240108,190800,201794985,3160,3160,3160,3160,0
|
|
20240108,190700,201794985,3160,3160,3160,3160,0
|
|
20240108,190600,201794985,3160,3160,3160,3160,0
|
|
20240108,190500,201794985,3160,3160,3160,3160,0
|
|
20240108,190400,201794985,3160,3160,3160,3160,434
|
|
20240108,190300,201794985,3160,3160,3160,3160,0
|
|
20240108,190200,201794985,3160,3160,3160,3160,0
|
|
20240108,190100,201794985,3160,3160,3160,3160,0
|
|
20240108,190000,201794985,3160,3160,3160,3160,0
|
|
20240108,185900,201794985,3160,3160,3160,3160,0
|
|
20240108,185800,201794985,3160,3160,3160,3160,0
|
|
20240108,185700,201794985,3160,3160,3160,3160,0
|
|
20240108,185600,201794985,3160,3160,3160,3160,0
|
|
20240108,185500,201794985,3160,3160,3160,3160,0
|
|
20240108,185400,201794985,3160,3160,3160,3160,0
|
|
20240108,185300,201794985,3160,3160,3160,3160,0
|
|
20240108,185200,201794985,3160,3160,3160,3160,0
|
|
20240108,185100,201794985,3160,3160,3160,3160,0
|
|
20240108,185000,201794985,3160,3160,3160,3160,0
|
|
20240108,184900,201794985,3160,3160,3160,3160,0
|
|
20240108,184800,201794985,3160,3160,3160,3160,0
|
|
20240108,184700,201794985,3160,3160,3160,3160,0
|
|
20240108,184600,201794985,3160,3160,3160,3160,0
|
|
20240108,184500,201794985,3160,3160,3160,3160,0
|
|
20240108,184400,201794985,3160,3160,3160,3160,0
|
|
20240108,184300,201794985,3160,3160,3160,3160,0
|
|
20240108,184200,201794985,3160,3160,3160,3160,0
|
|
20240108,184100,201794985,3160,3160,3160,3160,0
|
|
20240108,184000,201794985,3160,3160,3160,3160,0
|
|
20240108,183900,201794985,3160,3160,3160,3160,0
|
|
20240108,183800,201794985,3160,3160,3160,3160,0
|
|
20240108,183700,201794985,3160,3160,3160,3160,0
|
|
20240108,183600,201794985,3160,3160,3160,3160,0
|
|
20240108,183500,201794985,3160,3160,3160,3160,0
|
|
20240108,183400,201794985,3160,3160,3160,3160,434
|
|
20240108,183300,201794985,3160,3160,3160,3160,0
|
|
20240108,183200,201794985,3160,3160,3160,3160,0
|
|
20240108,183100,201794985,3160,3160,3160,3160,0
|
|
20240108,183000,201794985,3160,3160,3160,3160,0
|
|
20240108,182900,201794985,3160,3160,3160,3160,0
|
|
20240108,182800,201794985,3160,3160,3160,3160,0
|
|
20240108,182700,201794985,3160,3160,3160,3160,0
|
|
20240108,182600,201794985,3160,3160,3160,3160,0
|
|
20240108,182500,201794985,3160,3160,3160,3160,0
|
|
20240108,182400,201794985,3160,3160,3160,3160,0
|
|
20240108,182300,201794985,3160,3160,3160,3160,0
|
|
20240108,182200,201794985,3160,3160,3160,3160,0
|
|
20240108,182100,201794985,3160,3160,3160,3160,0
|
|
20240108,182000,201794985,3160,3160,3160,3160,0
|
|
20240108,181900,201794985,3160,3160,3160,3160,0
|
|
20240108,181800,201794985,3160,3160,3160,3160,0
|
|
20240108,181700,201794985,3160,3160,3160,3160,0
|
|
20240108,181600,201794985,3160,3160,3160,3160,0
|
|
20240108,181500,201794985,3160,3160,3160,3160,0
|
|
20240108,181400,201794985,3160,3160,3160,3160,0
|
|
20240108,181300,201794985,3160,3160,3160,3160,0
|
|
20240108,181200,201794985,3160,3160,3160,3160,0
|
|
20240108,181100,201794985,3160,3160,3160,3160,0
|
|
20240108,181000,201794985,3160,3160,3160,3160,0
|
|
20240108,180900,201794985,3160,3160,3160,3160,0
|
|
20240108,180800,201794985,3160,3160,3160,3160,0
|
|
20240108,180700,201794985,3160,3160,3160,3160,0
|
|
20240108,180600,201794985,3160,3160,3160,3160,0
|
|
20240108,180500,201794985,3160,3160,3160,3160,0
|
|
20240108,180400,201794985,3160,3160,3160,3160,434
|
|
20240108,180300,201794985,3160,3160,3160,3160,0
|
|
20240108,180200,201794985,3160,3160,3160,3160,0
|
|
20240108,180100,201794985,3160,3160,3160,3160,0
|
|
20240108,180000,201794985,3160,3160,3160,3160,0
|
|
20240108,175900,201794985,3160,3160,3160,3160,0
|
|
20240108,175800,201794985,3160,3160,3160,3160,0
|
|
20240108,175700,201794985,3160,3160,3160,3160,0
|
|
20240108,175600,201794985,3160,3160,3160,3160,0
|
|
20240108,175500,201794985,3160,3160,3160,3160,0
|
|
20240108,175400,201794985,3160,3160,3160,3160,0
|
|
20240108,175300,201794985,3160,3160,3160,3160,0
|
|
20240108,175200,201794985,3160,3160,3160,3160,0
|
|
20240108,175100,201794985,3160,3160,3160,3160,0
|
|
20240108,175000,201794985,3160,3160,3160,3160,0
|
|
20240108,174900,201794985,3160,3160,3160,3160,0
|
|
20240108,174800,201794985,3160,3160,3160,3160,0
|
|
20240108,174700,201794985,3160,3160,3160,3160,0
|
|
20240108,174600,201794985,3160,3160,3160,3160,0
|
|
20240108,174500,201794985,3160,3160,3160,3160,0
|
|
20240108,174400,201794985,3160,3160,3160,3160,0
|
|
20240108,174300,201794985,3160,3160,3160,3160,0
|
|
20240108,174200,201794985,3160,3160,3160,3160,0
|
|
20240108,174100,201794985,3160,3160,3160,3160,0
|
|
20240108,174000,201794985,3160,3160,3160,3160,0
|
|
20240108,173900,201794985,3160,3160,3160,3160,0
|
|
20240108,173800,201794985,3160,3160,3160,3160,0
|
|
20240108,173700,201794985,3160,3160,3160,3160,0
|
|
20240108,173600,201794985,3160,3160,3160,3160,0
|
|
20240108,173500,201794985,3160,3160,3160,3160,0
|
|
20240108,173400,201794985,3160,3160,3160,3160,434
|
|
20240108,173300,201794985,3160,3160,3160,3160,0
|
|
20240108,173200,201794985,3160,3160,3160,3160,0
|
|
20240108,173100,201794985,3160,3160,3160,3160,0
|
|
20240108,173000,201794985,3160,3160,3160,3160,0
|
|
20240108,172900,201794985,3160,3160,3160,3160,0
|
|
20240108,172800,201794985,3160,3160,3160,3160,0
|
|
20240108,172700,201794985,3160,3160,3160,3160,0
|
|
20240108,172600,201794985,3160,3160,3160,3160,0
|
|
20240108,172500,201794985,3160,3160,3160,3160,0
|
|
20240108,172400,201794985,3160,3160,3160,3160,0
|
|
20240108,172300,201794985,3160,3160,3160,3160,0
|
|
20240108,172200,201794985,3160,3160,3160,3160,0
|
|
20240108,172100,201794985,3160,3160,3160,3160,0
|
|
20240108,172000,201794985,3160,3160,3160,3160,0
|
|
20240108,171900,201794985,3160,3160,3160,3160,0
|
|
20240108,171800,201794985,3160,3160,3160,3160,0
|
|
20240108,171700,201794985,3160,3160,3160,3160,0
|
|
20240108,171600,201794985,3160,3160,3160,3160,0
|
|
20240108,171500,201794985,3160,3160,3160,3160,0
|
|
20240108,171400,201794985,3160,3160,3160,3160,0
|
|
20240108,171300,201794985,3160,3160,3160,3160,0
|
|
20240108,171200,201794985,3160,3160,3160,3160,0
|
|
20240108,171100,201794985,3160,3160,3160,3160,0
|
|
20240108,171000,201794985,3160,3160,3160,3160,0
|
|
20240108,170900,201794985,3160,3160,3160,3160,0
|
|
20240108,170800,201794985,3160,3160,3160,3160,0
|
|
20240108,170700,201794985,3160,3160,3160,3160,0
|
|
20240108,170600,201794985,3160,3160,3160,3160,0
|
|
20240108,170500,201794985,3160,3160,3160,3160,0
|
|
20240108,170400,201794985,3160,3160,3160,3160,434
|
|
20240108,170300,201794985,3160,3160,3160,3160,0
|
|
20240108,170200,201794985,3160,3160,3160,3160,0
|
|
20240108,170100,201794985,3160,3160,3160,3160,0
|
|
20240108,170000,201794985,3160,3160,3160,3160,0
|
|
20240108,165900,201794985,3160,3160,3160,3160,0
|
|
20240108,165800,201794985,3160,3160,3160,3160,0
|
|
20240108,165700,201794985,3160,3160,3160,3160,0
|
|
20240108,165600,201794985,3160,3160,3160,3160,0
|
|
20240108,165500,201794985,3160,3160,3160,3160,0
|
|
20240108,165400,201794985,3160,3160,3160,3160,0
|
|
20240108,165300,201794985,3160,3160,3160,3160,0
|
|
20240108,165200,201794985,3160,3160,3160,3160,0
|
|
20240108,165100,201794985,3160,3160,3160,3160,0
|
|
20240108,165000,201794985,3160,3160,3160,3160,0
|
|
20240108,164900,201794985,3160,3160,3160,3160,0
|
|
20240108,164800,201794985,3160,3160,3160,3160,0
|
|
20240108,164700,201794985,3160,3160,3160,3160,0
|
|
20240108,164600,201794985,3160,3160,3160,3160,0
|
|
20240108,164500,201794985,3160,3160,3160,3160,0
|
|
20240108,164400,201794985,3160,3160,3160,3160,0
|
|
20240108,164300,201794985,3160,3160,3160,3160,0
|
|
20240108,164200,201794985,3160,3160,3160,3160,0
|
|
20240108,164100,201794985,3160,3160,3160,3160,0
|
|
20240108,164000,201794985,3160,3160,3160,3160,0
|
|
20240108,163900,201794985,3160,3160,3160,3160,0
|
|
20240108,163800,201794985,3160,3160,3160,3160,0
|
|
20240108,163700,201794985,3160,3160,3160,3160,0
|
|
20240108,163600,201794985,3160,3160,3160,3160,0
|
|
20240108,163500,201794985,3160,3160,3160,3160,0
|
|
20240108,163400,201794985,3160,3160,3160,3160,434
|
|
20240108,163300,201794985,3160,3160,3160,3160,0
|
|
20240108,163200,201794985,3160,3160,3160,3160,0
|
|
20240108,163100,201794985,3160,3160,3160,3160,0
|
|
20240108,163000,201794985,3160,3160,3160,3160,0
|
|
20240108,162900,201794985,3160,3160,3160,3160,0
|
|
20240108,162800,201794985,3160,3160,3160,3160,0
|
|
20240108,162700,201794985,3160,3160,3160,3160,0
|
|
20240108,162600,201794985,3160,3160,3160,3160,0
|
|
20240108,162500,201794985,3160,3160,3160,3160,0
|
|
20240108,162400,201794985,3160,3160,3160,3160,0
|
|
20240108,162300,201794985,3160,3160,3160,3160,0
|
|
20240108,162200,201794985,3160,3160,3160,3160,0
|
|
20240108,162100,201794985,3160,3160,3160,3160,0
|
|
20240108,162000,201794985,3160,3160,3160,3160,0
|
|
20240108,161900,201794985,3160,3160,3160,3160,0
|
|
20240108,161800,201794985,3160,3160,3160,3160,0
|
|
20240108,161700,201794985,3160,3160,3160,3160,0
|
|
20240108,161600,201794985,3160,3160,3160,3160,0
|
|
20240108,161500,201794985,3160,3160,3160,3160,0
|
|
20240108,161400,201794985,3160,3160,3160,3160,0
|
|
20240108,161300,201794985,3160,3160,3160,3160,0
|
|
20240108,161200,201794985,3160,3160,3160,3160,0
|
|
20240108,161100,201794985,3160,3160,3160,3160,0
|
|
20240108,161000,201794985,3160,3160,3160,3160,0
|
|
20240108,160900,201794985,3160,3160,3160,3160,0
|
|
20240108,160800,201794985,3160,3160,3160,3160,0
|
|
20240108,160700,201794985,3160,3160,3160,3160,0
|
|
20240108,160600,201794985,3160,3160,3160,3160,0
|
|
20240108,160500,201794985,3160,3160,3160,3160,0
|
|
20240108,160400,201794985,3160,3160,3160,3160,434
|
|
20240108,160300,201794985,3160,3160,3160,3160,0
|
|
20240108,160200,201794985,3160,3160,3160,3160,0
|
|
20240108,160100,201794985,3160,3160,3160,3160,0
|
|
20240108,160000,201794985,3160,3160,3160,3160,0
|
|
20240108,155900,201794985,3160,3160,3160,3160,0
|
|
20240108,155800,201794985,3160,3160,3160,3160,0
|
|
20240108,155700,201794985,3160,3160,3160,3160,0
|
|
20240108,155600,201794985,3160,3160,3160,3160,0
|
|
20240108,155500,201794985,3160,3160,3160,3160,0
|
|
20240108,155400,201794985,3160,3160,3160,3160,0
|
|
20240108,155300,201794985,3160,3160,3160,3160,0
|
|
20240108,155200,201794985,3160,3160,3160,3160,0
|
|
20240108,155100,201794985,3160,3160,3160,3160,0
|
|
20240108,155000,201794985,3160,3160,3160,3160,0
|
|
20240108,154900,201794985,3160,3160,3160,3160,0
|
|
20240108,154800,201794985,3160,3160,3160,3160,0
|
|
20240108,154700,201794985,3160,3160,3160,3160,0
|
|
20240108,154600,201794985,3160,3160,3160,3160,0
|
|
20240108,154500,201794985,3160,3160,3160,3160,0
|
|
20240108,154400,201794985,3160,3160,3160,3160,0
|
|
20240108,154300,201794985,3160,3160,3160,3160,0
|
|
20240108,154200,201794985,3160,3160,3160,3160,0
|
|
20240108,154100,201794985,3160,3160,3160,3160,0
|
|
20240108,154000,201794985,3160,3160,3160,3160,0
|
|
20240108,153900,201794985,3160,3160,3160,3160,0
|
|
20240108,153800,201794985,3160,3160,3160,3160,0
|
|
20240108,153700,201794985,3160,3160,3160,3160,0
|
|
20240108,153600,201794985,3160,3160,3160,3160,0
|
|
20240108,153500,201794985,3160,3160,3160,3160,0
|
|
20240108,153400,201794985,3160,3160,3160,3160,434
|
|
20240108,153300,201794985,3160,3160,3160,3160,0
|
|
20240108,153200,201794985,3160,3160,3160,3160,0
|
|
20240108,153100,201794985,3160,3160,3160,3160,0
|
|
20240108,153000,201794985,3160,3160,3160,3160,434
|
|
20240108,152900,200423545,3165,3165,3165,3165,0
|
|
20240108,152800,200423545,3165,3165,3165,3165,0
|
|
20240108,152700,200423545,3165,3165,3165,3165,0
|
|
20240108,152600,200423545,3165,3165,3165,3165,0
|
|
20240108,152500,200423545,3165,3165,3165,3165,0
|
|
20240108,152400,200423545,3165,3165,3165,3165,0
|
|
20240108,152300,200423545,3165,3165,3165,3165,0
|
|
20240108,152200,200423545,3165,3165,3165,3165,0
|
|
20240108,152100,200423545,3165,3165,3165,3165,0
|
|
20240108,152000,200423545,3165,3165,3165,3165,0
|
|
20240108,151900,200423545,3165,3165,3165,3165,111
|
|
20240108,151800,200072230,3165,3165,3165,3165,0
|
|
20240108,151700,200072230,3165,3165,3165,3165,22
|
|
20240108,151600,200002600,3155,3155,3155,3155,17
|
|
20240108,151500,199948965,3165,3165,3165,3165,0
|
|
20240108,151400,199948965,3165,3165,3165,3165,0
|
|
20240108,151300,199948965,3165,3165,3165,3165,400
|
|
20240108,151200,198682965,3165,3165,3165,3165,0
|
|
20240108,151100,198682965,3165,3165,3165,3165,2
|
|
20240108,151000,198676635,3165,3165,3165,3165,0
|
|
20240108,150900,198676635,3165,3165,3165,3165,33
|
|
20240108,150800,198572190,3165,3165,3165,3165,8
|
|
20240108,150700,198546870,3165,3165,3165,3165,0
|
|
20240108,150600,198546870,3165,3165,3165,3165,3
|
|
20240108,150500,198537375,3165,3165,3165,3165,0
|
|
20240108,150400,198537375,3165,3160,3165,3160,27
|
|
20240108,150300,198451950,3160,3160,3160,3160,14
|
|
20240108,150200,198407710,3165,3165,3165,3165,0
|
|
20240108,150100,198407710,3165,3165,3165,3165,0
|
|
20240108,150000,198407710,3165,3165,3165,3165,0
|
|
20240108,145900,198407710,3165,3165,3165,3165,2
|
|
20240108,145800,198401380,3165,3165,3165,3165,0
|
|
20240108,145700,198401380,3165,3165,3165,3165,600
|
|
20240108,145600,196502380,3165,3165,3165,3165,0
|
|
20240108,145500,196502380,3165,3165,3165,3165,0
|
|
20240108,145400,196502380,3165,3165,3165,3165,0
|
|
20240108,145300,196502380,3165,3165,3165,3165,0
|
|
20240108,145200,196502380,3165,3165,3165,3165,0
|
|
20240108,145100,196502380,3165,3165,3165,3165,0
|
|
20240108,145000,196502380,3165,3165,3165,3165,0
|
|
20240108,144900,196502380,3165,3165,3165,3165,0
|
|
20240108,144800,196502380,3165,3165,3165,3165,1
|
|
20240108,144700,196499215,3165,3165,3165,3165,30
|
|
20240108,144600,196404265,3165,3160,3165,3160,13
|
|
20240108,144500,196363125,3160,3160,3160,3160,80
|
|
20240108,144400,196110325,3160,3165,3165,3160,15
|
|
20240108,144300,196062855,3165,3165,3165,3165,5
|
|
20240108,144200,196047030,3165,3165,3165,3165,0
|
|
20240108,144100,196047030,3165,3165,3165,3165,0
|
|
20240108,144000,196047030,3165,3165,3165,3165,0
|
|
20240108,143900,196047030,3165,3165,3165,3165,32
|
|
20240108,143800,195945750,3165,3165,3165,3165,0
|
|
20240108,143700,195945750,3165,3165,3165,3165,0
|
|
20240108,143600,195945750,3165,3165,3165,3165,10
|
|
20240108,143500,195914100,3160,3160,3160,3160,0
|
|
20240108,143400,195914100,3160,3160,3160,3160,18
|
|
20240108,143300,195857220,3165,3165,3165,3165,0
|
|
20240108,143200,195857220,3165,3165,3165,3165,0
|
|
20240108,143100,195857220,3165,3165,3165,3165,0
|
|
20240108,143000,195857220,3165,3165,3165,3165,0
|
|
20240108,142900,195857220,3165,3165,3165,3165,1
|
|
20240108,142800,195854055,3165,3165,3165,3165,11
|
|
20240108,142700,195819240,3160,3160,3160,3160,5
|
|
20240108,142600,195803440,3160,3160,3160,3160,5
|
|
20240108,142500,195787640,3160,3160,3160,3160,10
|
|
20240108,142400,195756040,3165,3165,3165,3165,3
|
|
20240108,142300,195746545,3165,3165,3165,3165,3
|
|
20240108,142200,195737050,3170,3170,3170,3170,0
|
|
20240108,142100,195737050,3170,3170,3170,3170,0
|
|
20240108,142000,195737050,3170,3170,3170,3170,0
|
|
20240108,141900,195737050,3170,3170,3170,3170,0
|
|
20240108,141800,195737050,3170,3170,3170,3170,0
|
|
20240108,141700,195737050,3170,3170,3170,3170,0
|
|
20240108,141600,195737050,3170,3170,3170,3170,0
|
|
20240108,141500,195737050,3170,3170,3170,3170,0
|
|
20240108,141400,195737050,3170,3170,3170,3170,0
|
|
20240108,141300,195737050,3170,3170,3170,3170,0
|
|
20240108,141200,195737050,3170,3170,3170,3170,0
|
|
20240108,141100,195737050,3170,3170,3170,3170,0
|
|
20240108,141000,195737050,3170,3170,3170,3170,0
|
|
20240108,140900,195737050,3170,3160,3170,3160,13
|
|
20240108,140800,195695860,3160,3160,3160,3160,4
|
|
20240108,140700,195683220,3170,3170,3170,3170,10
|
|
20240108,140600,195651520,3170,3170,3170,3170,0
|
|
20240108,140500,195651520,3170,3170,3170,3170,0
|
|
20240108,140400,195651520,3170,3170,3170,3170,0
|
|
20240108,140300,195651520,3170,3170,3170,3170,0
|
|
20240108,140200,195651520,3170,3170,3170,3170,0
|
|
20240108,140100,195651520,3170,3170,3170,3170,0
|
|
20240108,140000,195651520,3170,3170,3170,3170,0
|
|
20240108,135900,195651520,3170,3170,3170,3170,0
|
|
20240108,135800,195651520,3170,3170,3170,3170,0
|
|
20240108,135700,195651520,3170,3170,3170,3170,0
|
|
20240108,135600,195651520,3170,3150,3170,3150,71
|
|
20240108,135500,195427650,3150,3160,3160,3150,1164
|
|
20240108,135400,191757075,3160,3160,3160,3160,0
|
|
20240108,135300,191757075,3160,3160,3160,3160,5
|
|
20240108,135200,191741275,3170,3170,3170,3170,11
|
|
20240108,135100,191706405,3160,3160,3160,3160,49
|
|
20240108,135000,191551565,3160,3160,3160,3160,3
|
|
20240108,134900,191542085,3165,3165,3165,3165,0
|
|
20240108,134800,191542085,3165,3170,3170,3165,27
|
|
20240108,134700,191456520,3165,3165,3165,3165,1
|
|
20240108,134600,191453355,3170,3170,3170,3170,0
|
|
20240108,134500,191453355,3170,3170,3170,3170,0
|
|
20240108,134400,191453355,3170,3170,3170,3170,0
|
|
20240108,134300,191453355,3170,3170,3170,3170,0
|
|
20240108,134200,191453355,3170,3170,3170,3170,0
|
|
20240108,134100,191453355,3170,3170,3170,3170,1
|
|
20240108,134000,191450185,3170,3170,3170,3170,0
|
|
20240108,133900,191450185,3170,3170,3170,3170,0
|
|
20240108,133800,191450185,3170,3170,3170,3170,0
|
|
20240108,133700,191450185,3170,3170,3170,3170,3
|
|
20240108,133600,191440675,3170,3170,3170,3170,0
|
|
20240108,133500,191440675,3170,3170,3170,3170,0
|
|
20240108,133400,191440675,3170,3170,3170,3170,0
|
|
20240108,133300,191440675,3170,3170,3170,3170,0
|
|
20240108,133200,191440675,3170,3170,3170,3170,0
|
|
20240108,133100,191440675,3170,3170,3170,3170,0
|
|
20240108,133000,191440675,3170,3170,3170,3170,0
|
|
20240108,132900,191440675,3170,3170,3170,3170,0
|
|
20240108,132800,191440675,3170,3170,3170,3170,0
|
|
20240108,132700,191440675,3170,3170,3170,3170,100
|
|
20240108,132600,191123675,3170,3170,3170,3170,0
|
|
20240108,132500,191123675,3170,3170,3170,3170,0
|
|
20240108,132400,191123675,3170,3170,3170,3170,0
|
|
20240108,132300,191123675,3170,3170,3170,3170,0
|
|
20240108,132200,191123675,3170,3170,3170,3170,0
|
|
20240108,132100,191123675,3170,3170,3170,3170,0
|
|
20240108,132000,191123675,3170,3170,3170,3170,0
|
|
20240108,131900,191123675,3170,3170,3170,3170,0
|
|
20240108,131800,191123675,3170,3170,3170,3170,0
|
|
20240108,131700,191123675,3170,3170,3170,3170,0
|
|
20240108,131600,191123675,3170,3170,3170,3170,0
|
|
20240108,131500,191123675,3170,3170,3170,3170,0
|
|
20240108,131400,191123675,3170,3170,3170,3170,0
|
|
20240108,131300,191123675,3170,3170,3170,3170,0
|
|
20240108,131200,191123675,3170,3170,3170,3170,1
|
|
20240108,131100,191120505,3170,3170,3170,3170,0
|
|
20240108,131000,191120505,3170,3170,3170,3170,0
|
|
20240108,130900,191120505,3170,3170,3170,3170,0
|
|
20240108,130800,191120505,3170,3170,3170,3170,0
|
|
20240108,130700,191120505,3170,3170,3170,3170,0
|
|
20240108,130600,191120505,3170,3170,3170,3170,0
|
|
20240108,130500,191120505,3170,3170,3170,3170,0
|
|
20240108,130400,191120505,3170,3170,3170,3170,0
|
|
20240108,130300,191120505,3170,3170,3170,3170,16
|
|
20240108,130200,191069785,3165,3165,3165,3165,202
|
|
20240108,130100,190430455,3170,3170,3170,3170,0
|
|
20240108,130000,190430455,3170,3170,3170,3170,0
|
|
20240108,125900,190430455,3170,3170,3170,3170,0
|
|
20240108,125800,190430455,3170,3170,3170,3170,0
|
|
20240108,125700,190430455,3170,3170,3170,3170,0
|
|
20240108,125600,190430455,3170,3170,3170,3170,11
|
|
20240108,125500,190395585,3165,3165,3165,3165,0
|
|
20240108,125400,190395585,3165,3165,3165,3165,0
|
|
20240108,125300,190395585,3165,3165,3165,3165,2
|
|
20240108,125200,190389255,3170,3170,3170,3170,0
|
|
20240108,125100,190389255,3170,3170,3170,3170,0
|
|
20240108,125000,190389255,3170,3170,3170,3170,0
|
|
20240108,124900,190389255,3170,3170,3170,3170,0
|
|
20240108,124800,190389255,3170,3170,3170,3170,0
|
|
20240108,124700,190389255,3170,3170,3170,3170,0
|
|
20240108,124600,190389255,3170,3170,3170,3170,0
|
|
20240108,124500,190389255,3170,3170,3170,3170,0
|
|
20240108,124400,190389255,3170,3170,3170,3170,1000
|
|
20240108,124300,187219255,3170,3170,3170,3170,0
|
|
20240108,124200,187219255,3170,3170,3170,3170,0
|
|
20240108,124100,187219255,3170,3170,3170,3170,0
|
|
20240108,124000,187219255,3170,3170,3170,3170,0
|
|
20240108,123900,187219255,3170,3170,3170,3170,0
|
|
20240108,123800,187219255,3170,3170,3170,3170,0
|
|
20240108,123700,187219255,3170,3170,3170,3170,0
|
|
20240108,123600,187219255,3170,3170,3170,3170,0
|
|
20240108,123500,187219255,3170,3170,3170,3170,0
|
|
20240108,123400,187219255,3170,3170,3170,3170,0
|
|
20240108,123300,187219255,3170,3170,3170,3170,0
|
|
20240108,123200,187219255,3170,3170,3170,3170,0
|
|
20240108,123100,187219255,3170,3170,3170,3170,0
|
|
20240108,123000,187219255,3170,3170,3170,3170,0
|
|
20240108,122900,187219255,3170,3160,3170,3160,561
|
|
20240108,122800,185446385,3175,3175,3175,3175,0
|
|
20240108,122700,185446385,3175,3175,3175,3175,0
|
|
20240108,122600,185446385,3175,3175,3175,3175,0
|
|
20240108,122500,185446385,3175,3175,3175,3175,0
|
|
20240108,122400,185446385,3175,3175,3175,3175,0
|
|
20240108,122300,185446385,3175,3175,3175,3175,0
|
|
20240108,122200,185446385,3175,3175,3175,3175,0
|
|
20240108,122100,185446385,3175,3175,3175,3175,0
|
|
20240108,122000,185446385,3175,3175,3175,3175,0
|
|
20240108,121900,185446385,3175,3175,3175,3175,0
|
|
20240108,121800,185446385,3175,3175,3175,3175,0
|
|
20240108,121700,185446385,3175,3175,3175,3175,0
|
|
20240108,121600,185446385,3175,3175,3175,3175,0
|
|
20240108,121500,185446385,3175,3175,3175,3175,0
|
|
20240108,121400,185446385,3175,3175,3175,3175,10
|
|
20240108,121300,185414635,3175,3175,3175,3175,1
|
|
20240108,121200,185411460,3160,3160,3160,3160,1000
|
|
20240108,121100,182251460,3175,3175,3175,3175,0
|
|
20240108,121000,182251460,3175,3175,3175,3175,0
|
|
20240108,120900,182251460,3175,3175,3175,3175,0
|
|
20240108,120800,182251460,3175,3175,3175,3175,0
|
|
20240108,120700,182251460,3175,3175,3175,3175,0
|
|
20240108,120600,182251460,3175,3165,3175,3165,13
|
|
20240108,120500,182210195,3165,3165,3165,3165,449
|
|
20240108,120400,180789110,3180,3180,3180,3180,0
|
|
20240108,120300,180789110,3180,3180,3180,3180,0
|
|
20240108,120200,180789110,3180,3180,3180,3180,0
|
|
20240108,120100,180789110,3180,3180,3180,3180,0
|
|
20240108,120000,180789110,3180,3180,3180,3180,0
|
|
20240108,115900,180789110,3180,3180,3180,3180,0
|
|
20240108,115800,180789110,3180,3180,3180,3180,0
|
|
20240108,115700,180789110,3180,3180,3180,3180,0
|
|
20240108,115600,180789110,3180,3180,3180,3180,0
|
|
20240108,115500,180789110,3180,3180,3180,3180,0
|
|
20240108,115400,180789110,3180,3180,3180,3180,0
|
|
20240108,115300,180789110,3180,3180,3180,3180,0
|
|
20240108,115200,180789110,3180,3180,3180,3180,1
|
|
20240108,115100,180785930,3180,3180,3180,3180,0
|
|
20240108,115000,180785930,3180,3165,3180,3165,454
|
|
20240108,114900,179348840,3180,3180,3180,3180,0
|
|
20240108,114800,179348840,3180,3180,3180,3180,0
|
|
20240108,114700,179348840,3180,3180,3180,3180,0
|
|
20240108,114600,179348840,3180,3180,3180,3180,0
|
|
20240108,114500,179348840,3180,3180,3180,3180,2
|
|
20240108,114400,179342480,3180,3170,3180,3170,481
|
|
20240108,114300,177817680,3180,3180,3180,3180,0
|
|
20240108,114200,177817680,3180,3170,3180,3170,111
|
|
20240108,114100,177465760,3180,3180,3180,3180,8
|
|
20240108,114000,177440320,3180,3180,3180,3180,354
|
|
20240108,113900,176314600,3180,3180,3180,3180,0
|
|
20240108,113800,176314600,3180,3180,3180,3180,0
|
|
20240108,113700,176314600,3180,3180,3180,3180,0
|
|
20240108,113600,176314600,3180,3180,3180,3180,0
|
|
20240108,113500,176314600,3180,3180,3180,3180,0
|
|
20240108,113400,176314600,3180,3175,3180,3175,1273
|
|
20240108,113300,172271400,3175,3175,3175,3175,0
|
|
20240108,113200,172271400,3175,3175,3175,3175,0
|
|
20240108,113100,172271400,3175,3175,3175,3175,0
|
|
20240108,113000,172271400,3175,3175,3175,3175,1
|
|
20240108,112900,172268225,3165,3165,3165,3165,1217
|
|
20240108,112800,168416420,3175,3175,3175,3175,0
|
|
20240108,112700,168416420,3175,3175,3175,3175,10
|
|
20240108,112600,168384670,3175,3175,3175,3175,996
|
|
20240108,112500,165222370,3175,3175,3175,3175,0
|
|
20240108,112400,165222370,3175,3175,3175,3175,1
|
|
20240108,112300,165219195,3175,3175,3175,3175,34
|
|
20240108,112200,165111245,3180,3180,3180,3180,105
|
|
20240108,112100,164777345,3180,3180,3180,3180,100
|
|
20240108,112000,164459345,3180,3180,3180,3180,0
|
|
20240108,111900,164459345,3180,3180,3180,3180,535
|
|
20240108,111800,162758045,3180,3180,3180,3180,0
|
|
20240108,111700,162758045,3180,3180,3180,3180,0
|
|
20240108,111600,162758045,3180,3180,3180,3180,0
|
|
20240108,111500,162758045,3180,3180,3180,3180,500
|
|
20240108,111400,161168045,3180,3180,3180,3180,2
|
|
20240108,111300,161161685,3180,3180,3180,3180,0
|
|
20240108,111200,161161685,3180,3180,3180,3180,0
|
|
20240108,111100,161161685,3180,3180,3180,3180,0
|
|
20240108,111000,161161685,3180,3180,3180,3180,0
|
|
20240108,110900,161161685,3180,3160,3180,3160,713
|
|
20240108,110800,158908350,3180,3180,3180,3180,0
|
|
20240108,110700,158908350,3180,3180,3180,3180,4
|
|
20240108,110600,158895630,3170,3170,3170,3170,0
|
|
20240108,110500,158895630,3170,3170,3170,3170,0
|
|
20240108,110400,158895630,3170,3170,3170,3170,0
|
|
20240108,110300,158895630,3170,3170,3170,3170,0
|
|
20240108,110200,158895630,3170,3170,3170,3170,0
|
|
20240108,110100,158895630,3170,3180,3185,3170,3487
|
|
20240108,110000,147832505,3185,3185,3185,3185,0
|
|
20240108,105900,147832505,3185,3185,3185,3185,0
|
|
20240108,105800,147832505,3185,3185,3185,3185,0
|
|
20240108,105700,147832505,3185,3180,3185,3180,325
|
|
20240108,105600,146798705,3185,3185,3185,3185,0
|
|
20240108,105500,146798705,3185,3185,3185,3185,0
|
|
20240108,105400,146798705,3185,3185,3190,3185,1363
|
|
20240108,105300,142457545,3185,3180,3185,3180,3184
|
|
20240108,105200,132327425,3180,3160,3180,3160,17988
|
|
20240108,105100,75411690,3160,3160,3160,3160,1400
|
|
20240108,105000,70987690,3160,3160,3160,3160,0
|
|
20240108,104900,70987690,3160,3160,3160,3160,400
|
|
20240108,104800,69723690,3160,3160,3160,3160,0
|
|
20240108,104700,69723690,3160,3160,3160,3160,0
|
|
20240108,104600,69723690,3160,3160,3160,3160,400
|
|
20240108,104500,68459690,3160,3160,3160,3160,0
|
|
20240108,104400,68459690,3160,3160,3160,3160,0
|
|
20240108,104300,68459690,3160,3160,3160,3160,0
|
|
20240108,104200,68459690,3160,3160,3160,3160,0
|
|
20240108,104100,68459690,3160,3160,3160,3160,0
|
|
20240108,104000,68459690,3160,3160,3160,3160,0
|
|
20240108,103900,68459690,3160,3160,3160,3160,0
|
|
20240108,103800,68459690,3160,3160,3160,3160,0
|
|
20240108,103700,68459690,3160,3160,3160,3160,2
|
|
20240108,103600,68453370,3160,3160,3160,3160,0
|
|
20240108,103500,68453370,3160,3160,3160,3160,0
|
|
20240108,103400,68453370,3160,3160,3160,3160,0
|
|
20240108,103300,68453370,3160,3160,3160,3160,41
|
|
20240108,103200,68323810,3160,3160,3160,3160,0
|
|
20240108,103100,68323810,3160,3160,3160,3160,0
|
|
20240108,103000,68323810,3160,3160,3160,3160,0
|
|
20240108,102900,68323810,3160,3160,3160,3160,0
|
|
20240108,102800,68323810,3160,3160,3160,3160,0
|
|
20240108,102700,68323810,3160,3160,3160,3160,10
|
|
20240108,102600,68292210,3150,3160,3160,3150,13
|
|
20240108,102500,68251140,3155,3155,3155,3155,298
|
|
20240108,102400,67310950,3155,3155,3155,3155,0
|
|
20240108,102300,67310950,3155,3155,3155,3155,0
|
|
20240108,102200,67310950,3155,3155,3155,3155,310
|
|
20240108,102100,66332900,3155,3155,3155,3155,0
|
|
20240108,102000,66332900,3155,3155,3155,3155,0
|
|
20240108,101900,66332900,3155,3155,3155,3155,0
|
|
20240108,101800,66332900,3155,3150,3155,3150,238
|
|
20240108,101700,65583145,3160,3160,3160,3160,0
|
|
20240108,101600,65583145,3160,3160,3160,3160,10
|
|
20240108,101500,65551545,3150,3155,3155,3150,11
|
|
20240108,101400,65516880,3160,3160,3160,3160,0
|
|
20240108,101300,65516880,3160,3160,3160,3160,0
|
|
20240108,101200,65516880,3160,3160,3160,3160,257
|
|
20240108,101100,64704760,3160,3160,3160,3160,0
|
|
20240108,101000,64704760,3160,3160,3160,3160,681
|
|
20240108,100900,62552800,3160,3160,3160,3160,119
|
|
20240108,100800,62176760,3160,3160,3160,3160,653
|
|
20240108,100700,60113280,3160,3160,3160,3160,350
|
|
20240108,100600,59007280,3160,3160,3160,3160,0
|
|
20240108,100500,59007280,3160,3160,3160,3160,0
|
|
20240108,100400,59007280,3160,3155,3160,3155,430
|
|
20240108,100300,57650575,3160,3160,3160,3160,0
|
|
20240108,100200,57650575,3160,3160,3160,3160,0
|
|
20240108,100100,57650575,3160,3160,3160,3160,0
|
|
20240108,100000,57650575,3160,3160,3160,3160,0
|
|
20240108,095900,57650575,3160,3160,3160,3160,0
|
|
20240108,095800,57650575,3160,3160,3160,3160,2
|
|
20240108,095700,57644255,3160,3160,3160,3160,135
|
|
20240108,095600,57217655,3160,3160,3160,3160,23
|
|
20240108,095500,57144975,3160,3160,3160,3160,915
|
|
20240108,095400,54253575,3160,3160,3160,3160,328
|
|
20240108,095300,53217095,3155,3140,3155,3140,1808
|
|
20240108,095200,47525530,3140,3155,3155,3140,1510
|
|
20240108,095100,42778015,3155,3155,3155,3155,0
|
|
20240108,095000,42778015,3155,3155,3155,3155,0
|
|
20240108,094900,42778015,3155,3155,3155,3155,0
|
|
20240108,094800,42778015,3155,3155,3155,3155,0
|
|
20240108,094700,42778015,3155,3155,3155,3155,1
|
|
20240108,094600,42774860,3150,3150,3150,3150,0
|
|
20240108,094500,42774860,3150,3150,3150,3150,0
|
|
20240108,094400,42774860,3150,3150,3150,3150,0
|
|
20240108,094300,42774860,3150,3150,3150,3150,1
|
|
20240108,094200,42771710,3155,3155,3155,3155,15
|
|
20240108,094100,42724385,3155,3155,3155,3155,0
|
|
20240108,094000,42724385,3155,3155,3155,3155,11
|
|
20240108,093900,42689680,3145,3145,3145,3145,0
|
|
20240108,093800,42689680,3145,3145,3145,3145,1
|
|
20240108,093700,42686535,3160,3160,3160,3160,0
|
|
20240108,093600,42686535,3160,3160,3160,3160,1
|
|
20240108,093500,42683375,3160,3160,3160,3160,0
|
|
20240108,093400,42683375,3160,3150,3160,3150,1500
|
|
20240108,093300,37944205,3150,3150,3150,3150,517
|
|
20240108,093200,36315655,3165,3165,3165,3165,0
|
|
20240108,093100,36315655,3165,3165,3165,3165,0
|
|
20240108,093000,36315655,3165,3165,3165,3165,30
|
|
20240108,092900,36220705,3165,3165,3165,3165,0
|
|
20240108,092800,36220705,3165,3165,3165,3165,30
|
|
20240108,092700,36125755,3170,3170,3170,3170,0
|
|
20240108,092600,36125755,3170,3170,3170,3170,0
|
|
20240108,092500,36125755,3170,3170,3170,3170,0
|
|
20240108,092400,36125755,3170,3170,3170,3170,0
|
|
20240108,092300,36125755,3170,3170,3170,3170,0
|
|
20240108,092200,36125755,3170,3155,3170,3155,1153
|
|
20240108,092100,32487890,3155,3155,3155,3155,1
|
|
20240108,092000,32484735,3155,3155,3155,3155,83
|
|
20240108,091900,32222870,3155,3150,3155,3150,4502
|
|
20240108,091800,18041515,3155,3155,3155,3155,936
|
|
20240108,091700,15088435,3160,3160,3160,3160,0
|
|
20240108,091600,15088435,3160,3160,3160,3160,7
|
|
20240108,091500,15066315,3170,3170,3170,3170,0
|
|
20240108,091400,15066315,3170,3170,3170,3170,0
|
|
20240108,091300,15066315,3170,3170,3170,3170,8
|
|
20240108,091200,15040955,3170,3170,3170,3170,1
|
|
20240108,091100,15037785,3175,3175,3175,3175,0
|
|
20240108,091000,15037785,3175,3150,3180,3150,812
|
|
20240108,090900,12479630,3145,3145,3145,3145,260
|
|
20240108,090800,11661930,3150,3150,3150,3150,0
|
|
20240108,090700,11661930,3150,3150,3150,3150,153
|
|
20240108,090600,11179980,3150,3145,3150,3145,339
|
|
20240108,090500,10113770,3150,3150,3150,3150,0
|
|
20240108,090400,10113770,3150,3165,3165,3150,284
|
|
20240108,090300,9219005,3155,3175,3175,3155,14
|
|
20240108,090200,9174575,3185,3185,3185,3185,12
|
|
20240108,090100,9136355,3160,3155,3160,3155,90
|
|
20240108,090000,8852300,3185,3165,3185,3165,2784
|