637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,193400,200993480,3190,3190,3190,3190,2163
|
|
20240112,193300,200993480,3190,3190,3190,3190,0
|
|
20240112,193200,200993480,3190,3190,3190,3190,0
|
|
20240112,193100,200993480,3190,3190,3190,3190,0
|
|
20240112,193000,200993480,3190,3190,3190,3190,0
|
|
20240112,192900,200993480,3190,3190,3190,3190,0
|
|
20240112,192800,200993480,3190,3190,3190,3190,0
|
|
20240112,192700,200993480,3190,3190,3190,3190,0
|
|
20240112,192600,200993480,3190,3190,3190,3190,0
|
|
20240112,192500,200993480,3190,3190,3190,3190,0
|
|
20240112,192400,200993480,3190,3190,3190,3190,0
|
|
20240112,192300,200993480,3190,3190,3190,3190,0
|
|
20240112,192200,200993480,3190,3190,3190,3190,0
|
|
20240112,192100,200993480,3190,3190,3190,3190,0
|
|
20240112,192000,200993480,3190,3190,3190,3190,0
|
|
20240112,191900,200993480,3190,3190,3190,3190,0
|
|
20240112,191800,200993480,3190,3190,3190,3190,0
|
|
20240112,191700,200993480,3190,3190,3190,3190,0
|
|
20240112,191600,200993480,3190,3190,3190,3190,0
|
|
20240112,191500,200993480,3190,3190,3190,3190,0
|
|
20240112,191400,200993480,3190,3190,3190,3190,0
|
|
20240112,191300,200993480,3190,3190,3190,3190,0
|
|
20240112,191200,200993480,3190,3190,3190,3190,0
|
|
20240112,191100,200993480,3190,3190,3190,3190,0
|
|
20240112,191000,200993480,3190,3190,3190,3190,0
|
|
20240112,190900,200993480,3190,3190,3190,3190,0
|
|
20240112,190800,200993480,3190,3190,3190,3190,0
|
|
20240112,190700,200993480,3190,3190,3190,3190,0
|
|
20240112,190600,200993480,3190,3190,3190,3190,0
|
|
20240112,190500,200993480,3190,3190,3190,3190,0
|
|
20240112,190400,200993480,3190,3190,3190,3190,2163
|
|
20240112,190300,200993480,3190,3190,3190,3190,0
|
|
20240112,190200,200993480,3190,3190,3190,3190,0
|
|
20240112,190100,200993480,3190,3190,3190,3190,0
|
|
20240112,190000,200993480,3190,3190,3190,3190,0
|
|
20240112,185900,200993480,3190,3190,3190,3190,0
|
|
20240112,185800,200993480,3190,3190,3190,3190,0
|
|
20240112,185700,200993480,3190,3190,3190,3190,0
|
|
20240112,185600,200993480,3190,3190,3190,3190,0
|
|
20240112,185500,200993480,3190,3190,3190,3190,0
|
|
20240112,185400,200993480,3190,3190,3190,3190,0
|
|
20240112,185300,200993480,3190,3190,3190,3190,0
|
|
20240112,185200,200993480,3190,3190,3190,3190,0
|
|
20240112,185100,200993480,3190,3190,3190,3190,0
|
|
20240112,185000,200993480,3190,3190,3190,3190,0
|
|
20240112,184900,200993480,3190,3190,3190,3190,0
|
|
20240112,184800,200993480,3190,3190,3190,3190,0
|
|
20240112,184700,200993480,3190,3190,3190,3190,0
|
|
20240112,184600,200993480,3190,3190,3190,3190,0
|
|
20240112,184500,200993480,3190,3190,3190,3190,0
|
|
20240112,184400,200993480,3190,3190,3190,3190,0
|
|
20240112,184300,200993480,3190,3190,3190,3190,0
|
|
20240112,184200,200993480,3190,3190,3190,3190,0
|
|
20240112,184100,200993480,3190,3190,3190,3190,0
|
|
20240112,184000,200993480,3190,3190,3190,3190,0
|
|
20240112,183900,200993480,3190,3190,3190,3190,0
|
|
20240112,183800,200993480,3190,3190,3190,3190,0
|
|
20240112,183700,200993480,3190,3190,3190,3190,0
|
|
20240112,183600,200993480,3190,3190,3190,3190,0
|
|
20240112,183500,200993480,3190,3190,3190,3190,0
|
|
20240112,183400,200993480,3190,3190,3190,3190,2163
|
|
20240112,183300,200993480,3190,3190,3190,3190,0
|
|
20240112,183200,200993480,3190,3190,3190,3190,0
|
|
20240112,183100,200993480,3190,3190,3190,3190,0
|
|
20240112,183000,200993480,3190,3190,3190,3190,0
|
|
20240112,182900,200993480,3190,3190,3190,3190,0
|
|
20240112,182800,200993480,3190,3190,3190,3190,0
|
|
20240112,182700,200993480,3190,3190,3190,3190,0
|
|
20240112,182600,200993480,3190,3190,3190,3190,0
|
|
20240112,182500,200993480,3190,3190,3190,3190,0
|
|
20240112,182400,200993480,3190,3190,3190,3190,0
|
|
20240112,182300,200993480,3190,3190,3190,3190,0
|
|
20240112,182200,200993480,3190,3190,3190,3190,0
|
|
20240112,182100,200993480,3190,3190,3190,3190,0
|
|
20240112,182000,200993480,3190,3190,3190,3190,0
|
|
20240112,181900,200993480,3190,3190,3190,3190,0
|
|
20240112,181800,200993480,3190,3190,3190,3190,0
|
|
20240112,181700,200993480,3190,3190,3190,3190,0
|
|
20240112,181600,200993480,3190,3190,3190,3190,0
|
|
20240112,181500,200993480,3190,3190,3190,3190,0
|
|
20240112,181400,200993480,3190,3190,3190,3190,0
|
|
20240112,181300,200993480,3190,3190,3190,3190,0
|
|
20240112,181200,200993480,3190,3190,3190,3190,0
|
|
20240112,181100,200993480,3190,3190,3190,3190,0
|
|
20240112,181000,200993480,3190,3190,3190,3190,0
|
|
20240112,180900,200993480,3190,3190,3190,3190,0
|
|
20240112,180800,200993480,3190,3190,3190,3190,0
|
|
20240112,180700,200993480,3190,3190,3190,3190,0
|
|
20240112,180600,200993480,3190,3190,3190,3190,0
|
|
20240112,180500,200993480,3190,3190,3190,3190,0
|
|
20240112,180400,200993480,3190,3190,3190,3190,2163
|
|
20240112,180300,200993480,3190,3190,3190,3190,0
|
|
20240112,180200,200993480,3190,3190,3190,3190,0
|
|
20240112,180100,200993480,3190,3190,3190,3190,0
|
|
20240112,180000,200993480,3190,3190,3190,3190,0
|
|
20240112,175900,200993480,3190,3190,3190,3190,0
|
|
20240112,175800,200993480,3190,3190,3190,3190,0
|
|
20240112,175700,200993480,3190,3190,3190,3190,0
|
|
20240112,175600,200993480,3190,3190,3190,3190,0
|
|
20240112,175500,200993480,3190,3190,3190,3190,0
|
|
20240112,175400,200993480,3190,3190,3190,3190,0
|
|
20240112,175300,200993480,3190,3190,3190,3190,0
|
|
20240112,175200,200993480,3190,3190,3190,3190,0
|
|
20240112,175100,200993480,3190,3190,3190,3190,0
|
|
20240112,175000,200993480,3190,3190,3190,3190,0
|
|
20240112,174900,200993480,3190,3190,3190,3190,0
|
|
20240112,174800,200993480,3190,3190,3190,3190,0
|
|
20240112,174700,200993480,3190,3190,3190,3190,0
|
|
20240112,174600,200993480,3190,3190,3190,3190,0
|
|
20240112,174500,200993480,3190,3190,3190,3190,0
|
|
20240112,174400,200993480,3190,3190,3190,3190,0
|
|
20240112,174300,200993480,3190,3190,3190,3190,0
|
|
20240112,174200,200993480,3190,3190,3190,3190,0
|
|
20240112,174100,200993480,3190,3190,3190,3190,0
|
|
20240112,174000,200993480,3190,3190,3190,3190,0
|
|
20240112,173900,200993480,3190,3190,3190,3190,0
|
|
20240112,173800,200993480,3190,3190,3190,3190,0
|
|
20240112,173700,200993480,3190,3190,3190,3190,0
|
|
20240112,173600,200993480,3190,3190,3190,3190,0
|
|
20240112,173500,200993480,3190,3190,3190,3190,0
|
|
20240112,173400,200993480,3190,3190,3190,3190,2163
|
|
20240112,173300,200993480,3190,3190,3190,3190,0
|
|
20240112,173200,200993480,3190,3190,3190,3190,0
|
|
20240112,173100,200993480,3190,3190,3190,3190,0
|
|
20240112,173000,200993480,3190,3190,3190,3190,0
|
|
20240112,172900,200993480,3190,3190,3190,3190,0
|
|
20240112,172800,200993480,3190,3190,3190,3190,0
|
|
20240112,172700,200993480,3190,3190,3190,3190,0
|
|
20240112,172600,200993480,3190,3190,3190,3190,0
|
|
20240112,172500,200993480,3190,3190,3190,3190,0
|
|
20240112,172400,200993480,3190,3190,3190,3190,0
|
|
20240112,172300,200993480,3190,3190,3190,3190,0
|
|
20240112,172200,200993480,3190,3190,3190,3190,0
|
|
20240112,172100,200993480,3190,3190,3190,3190,0
|
|
20240112,172000,200993480,3190,3190,3190,3190,0
|
|
20240112,171900,200993480,3190,3190,3190,3190,0
|
|
20240112,171800,200993480,3190,3190,3190,3190,0
|
|
20240112,171700,200993480,3190,3190,3190,3190,0
|
|
20240112,171600,200993480,3190,3190,3190,3190,0
|
|
20240112,171500,200993480,3190,3190,3190,3190,0
|
|
20240112,171400,200993480,3190,3190,3190,3190,0
|
|
20240112,171300,200993480,3190,3190,3190,3190,0
|
|
20240112,171200,200993480,3190,3190,3190,3190,0
|
|
20240112,171100,200993480,3190,3190,3190,3190,0
|
|
20240112,171000,200993480,3190,3190,3190,3190,0
|
|
20240112,170900,200993480,3190,3190,3190,3190,0
|
|
20240112,170800,200993480,3190,3190,3190,3190,0
|
|
20240112,170700,200993480,3190,3190,3190,3190,0
|
|
20240112,170600,200993480,3190,3190,3190,3190,0
|
|
20240112,170500,200993480,3190,3190,3190,3190,0
|
|
20240112,170400,200993480,3190,3190,3190,3190,2163
|
|
20240112,170300,200993480,3190,3190,3190,3190,0
|
|
20240112,170200,200993480,3190,3190,3190,3190,0
|
|
20240112,170100,200993480,3190,3190,3190,3190,0
|
|
20240112,170000,200993480,3190,3190,3190,3190,0
|
|
20240112,165900,200993480,3190,3190,3190,3190,0
|
|
20240112,165800,200993480,3190,3190,3190,3190,0
|
|
20240112,165700,200993480,3190,3190,3190,3190,0
|
|
20240112,165600,200993480,3190,3190,3190,3190,0
|
|
20240112,165500,200993480,3190,3190,3190,3190,0
|
|
20240112,165400,200993480,3190,3190,3190,3190,0
|
|
20240112,165300,200993480,3190,3190,3190,3190,0
|
|
20240112,165200,200993480,3190,3190,3190,3190,0
|
|
20240112,165100,200993480,3190,3190,3190,3190,0
|
|
20240112,165000,200993480,3190,3190,3190,3190,0
|
|
20240112,164900,200993480,3190,3190,3190,3190,0
|
|
20240112,164800,200993480,3190,3190,3190,3190,0
|
|
20240112,164700,200993480,3190,3190,3190,3190,0
|
|
20240112,164600,200993480,3190,3190,3190,3190,0
|
|
20240112,164500,200993480,3190,3190,3190,3190,0
|
|
20240112,164400,200993480,3190,3190,3190,3190,0
|
|
20240112,164300,200993480,3190,3190,3190,3190,0
|
|
20240112,164200,200993480,3190,3190,3190,3190,0
|
|
20240112,164100,200993480,3190,3190,3190,3190,0
|
|
20240112,164000,200993480,3190,3190,3190,3190,0
|
|
20240112,163900,200993480,3190,3190,3190,3190,0
|
|
20240112,163800,200993480,3190,3190,3190,3190,0
|
|
20240112,163700,200993480,3190,3190,3190,3190,0
|
|
20240112,163600,200993480,3190,3190,3190,3190,0
|
|
20240112,163500,200993480,3190,3190,3190,3190,0
|
|
20240112,163400,200993480,3190,3190,3190,3190,2163
|
|
20240112,163300,200993480,3190,3190,3190,3190,0
|
|
20240112,163200,200993480,3190,3190,3190,3190,0
|
|
20240112,163100,200993480,3190,3190,3190,3190,0
|
|
20240112,163000,200993480,3190,3190,3190,3190,0
|
|
20240112,162900,200993480,3190,3190,3190,3190,0
|
|
20240112,162800,200993480,3190,3190,3190,3190,0
|
|
20240112,162700,200993480,3190,3190,3190,3190,0
|
|
20240112,162600,200993480,3190,3190,3190,3190,0
|
|
20240112,162500,200993480,3190,3190,3190,3190,0
|
|
20240112,162400,200993480,3190,3190,3190,3190,0
|
|
20240112,162300,200993480,3190,3190,3190,3190,0
|
|
20240112,162200,200993480,3190,3190,3190,3190,0
|
|
20240112,162100,200993480,3190,3190,3190,3190,0
|
|
20240112,162000,200993480,3190,3190,3190,3190,0
|
|
20240112,161900,200993480,3190,3190,3190,3190,0
|
|
20240112,161800,200993480,3190,3190,3190,3190,0
|
|
20240112,161700,200993480,3190,3190,3190,3190,0
|
|
20240112,161600,200993480,3190,3190,3190,3190,0
|
|
20240112,161500,200993480,3190,3190,3190,3190,0
|
|
20240112,161400,200993480,3190,3190,3190,3190,0
|
|
20240112,161300,200993480,3190,3190,3190,3190,0
|
|
20240112,161200,200993480,3190,3190,3190,3190,0
|
|
20240112,161100,200993480,3190,3190,3190,3190,0
|
|
20240112,161000,200993480,3190,3190,3190,3190,0
|
|
20240112,160900,200993480,3190,3190,3190,3190,0
|
|
20240112,160800,200993480,3190,3190,3190,3190,0
|
|
20240112,160700,200993480,3190,3190,3190,3190,0
|
|
20240112,160600,200993480,3190,3190,3190,3190,0
|
|
20240112,160500,200993480,3190,3190,3190,3190,0
|
|
20240112,160400,200993480,3190,3190,3190,3190,2163
|
|
20240112,160300,200993480,3190,3190,3190,3190,0
|
|
20240112,160200,200993480,3190,3190,3190,3190,0
|
|
20240112,160100,200993480,3190,3190,3190,3190,0
|
|
20240112,160000,200993480,3190,3190,3190,3190,0
|
|
20240112,155900,200993480,3190,3190,3190,3190,0
|
|
20240112,155800,200993480,3190,3190,3190,3190,0
|
|
20240112,155700,200993480,3190,3190,3190,3190,0
|
|
20240112,155600,200993480,3190,3190,3190,3190,0
|
|
20240112,155500,200993480,3190,3190,3190,3190,0
|
|
20240112,155400,200993480,3190,3190,3190,3190,0
|
|
20240112,155300,200993480,3190,3190,3190,3190,0
|
|
20240112,155200,200993480,3190,3190,3190,3190,0
|
|
20240112,155100,200993480,3190,3190,3190,3190,0
|
|
20240112,155000,200993480,3190,3190,3190,3190,0
|
|
20240112,154900,200993480,3190,3190,3190,3190,0
|
|
20240112,154800,200993480,3190,3190,3190,3190,0
|
|
20240112,154700,200993480,3190,3190,3190,3190,0
|
|
20240112,154600,200993480,3190,3190,3190,3190,0
|
|
20240112,154500,200993480,3190,3190,3190,3190,0
|
|
20240112,154400,200993480,3190,3190,3190,3190,0
|
|
20240112,154300,200993480,3190,3190,3190,3190,0
|
|
20240112,154200,200993480,3190,3190,3190,3190,0
|
|
20240112,154100,200993480,3190,3190,3190,3190,0
|
|
20240112,154000,200993480,3190,3190,3190,3190,0
|
|
20240112,153900,200993480,3190,3190,3190,3190,0
|
|
20240112,153800,200993480,3190,3190,3190,3190,0
|
|
20240112,153700,200993480,3190,3190,3190,3190,0
|
|
20240112,153600,200993480,3190,3190,3190,3190,0
|
|
20240112,153500,200993480,3190,3190,3190,3190,0
|
|
20240112,153400,200993480,3190,3190,3190,3190,2163
|
|
20240112,153300,200993480,3190,3190,3190,3190,0
|
|
20240112,153200,200993480,3190,3190,3190,3190,0
|
|
20240112,153100,200993480,3190,3190,3190,3190,0
|
|
20240112,153000,200993480,3190,3190,3190,3190,2163
|
|
20240112,152900,194093510,3170,3170,3170,3170,0
|
|
20240112,152800,194093510,3170,3170,3170,3170,0
|
|
20240112,152700,194093510,3170,3170,3170,3170,0
|
|
20240112,152600,194093510,3170,3170,3170,3170,0
|
|
20240112,152500,194093510,3170,3170,3170,3170,0
|
|
20240112,152400,194093510,3170,3170,3170,3170,0
|
|
20240112,152300,194093510,3170,3170,3170,3170,0
|
|
20240112,152200,194093510,3170,3170,3170,3170,0
|
|
20240112,152100,194093510,3170,3170,3170,3170,0
|
|
20240112,152000,194093510,3170,3170,3170,3170,0
|
|
20240112,151900,194093510,3170,3180,3185,3170,1682
|
|
20240112,151800,188742445,3180,3180,3180,3180,0
|
|
20240112,151700,188742445,3180,3180,3180,3180,29
|
|
20240112,151600,188650225,3175,3175,3175,3175,66
|
|
20240112,151500,188440675,3185,3185,3185,3185,0
|
|
20240112,151400,188440675,3185,3180,3185,3180,17
|
|
20240112,151300,188386560,3185,3185,3185,3185,4
|
|
20240112,151200,188373820,3185,3185,3185,3185,0
|
|
20240112,151100,188373820,3185,3185,3185,3185,1
|
|
20240112,151000,188370635,3185,3185,3185,3185,0
|
|
20240112,150900,188370635,3185,3185,3185,3185,1
|
|
20240112,150800,188367450,3175,3175,3175,3175,9
|
|
20240112,150700,188338875,3175,3175,3175,3175,20
|
|
20240112,150600,188275375,3185,3185,3185,3185,0
|
|
20240112,150500,188275375,3185,3185,3185,3185,500
|
|
20240112,150400,186682875,3185,3185,3185,3185,11
|
|
20240112,150300,186647840,3180,3185,3185,3180,13
|
|
20240112,150200,186606465,3185,3185,3185,3185,0
|
|
20240112,150100,186606465,3185,3185,3185,3185,0
|
|
20240112,150000,186606465,3185,3185,3185,3185,0
|
|
20240112,145900,186606465,3185,3185,3185,3185,0
|
|
20240112,145800,186606465,3185,3185,3185,3185,0
|
|
20240112,145700,186606465,3185,3185,3185,3185,0
|
|
20240112,145600,186606465,3185,3185,3185,3185,0
|
|
20240112,145500,186606465,3185,3185,3185,3185,3
|
|
20240112,145400,186596910,3185,3185,3185,3185,0
|
|
20240112,145300,186596910,3185,3185,3185,3185,0
|
|
20240112,145200,186596910,3185,3185,3185,3185,0
|
|
20240112,145100,186596910,3185,3185,3185,3185,0
|
|
20240112,145000,186596910,3185,3185,3185,3185,0
|
|
20240112,144900,186596910,3185,3185,3185,3185,0
|
|
20240112,144800,186596910,3185,3185,3185,3185,10
|
|
20240112,144700,186565060,3180,3180,3180,3180,0
|
|
20240112,144600,186565060,3180,3180,3180,3180,0
|
|
20240112,144500,186565060,3180,3180,3180,3180,5
|
|
20240112,144400,186549160,3185,3185,3185,3185,0
|
|
20240112,144300,186549160,3185,3185,3185,3185,0
|
|
20240112,144200,186549160,3185,3185,3185,3185,0
|
|
20240112,144100,186549160,3185,3185,3185,3185,4
|
|
20240112,144000,186536420,3185,3185,3185,3185,7
|
|
20240112,143900,186514125,3185,3185,3185,3185,0
|
|
20240112,143800,186514125,3185,3170,3185,3170,12
|
|
20240112,143700,186475920,3185,3185,3185,3185,0
|
|
20240112,143600,186475920,3185,3185,3185,3185,0
|
|
20240112,143500,186475920,3185,3185,3185,3185,12
|
|
20240112,143400,186437700,3175,3175,3175,3175,0
|
|
20240112,143300,186437700,3175,3180,3180,3175,38
|
|
20240112,143200,186317025,3190,3190,3190,3190,0
|
|
20240112,143100,186317025,3190,3190,3190,3190,0
|
|
20240112,143000,186317025,3190,3190,3190,3190,10
|
|
20240112,142900,186285125,3185,3185,3185,3185,582
|
|
20240112,142800,184431455,3190,3190,3190,3190,0
|
|
20240112,142700,184431455,3190,3190,3190,3190,0
|
|
20240112,142600,184431455,3190,3190,3190,3190,0
|
|
20240112,142500,184431455,3190,3190,3190,3190,0
|
|
20240112,142400,184431455,3190,3190,3190,3190,0
|
|
20240112,142300,184431455,3190,3190,3190,3190,0
|
|
20240112,142200,184431455,3190,3190,3190,3190,0
|
|
20240112,142100,184431455,3190,3190,3190,3190,0
|
|
20240112,142000,184431455,3190,3190,3190,3190,0
|
|
20240112,141900,184431455,3190,3190,3190,3190,0
|
|
20240112,141800,184431455,3190,3190,3190,3190,0
|
|
20240112,141700,184431455,3190,3190,3190,3190,0
|
|
20240112,141600,184431455,3190,3190,3190,3190,0
|
|
20240112,141500,184431455,3190,3190,3190,3190,11
|
|
20240112,141400,184396365,3185,3185,3185,3185,0
|
|
20240112,141300,184396365,3185,3185,3185,3185,2245
|
|
20240112,141200,177246040,3185,3185,3185,3185,0
|
|
20240112,141100,177246040,3185,3185,3185,3185,0
|
|
20240112,141000,177246040,3185,3185,3185,3185,0
|
|
20240112,140900,177246040,3185,3185,3185,3185,0
|
|
20240112,140800,177246040,3185,3185,3185,3185,0
|
|
20240112,140700,177246040,3185,3185,3185,3185,0
|
|
20240112,140600,177246040,3185,3185,3185,3185,0
|
|
20240112,140500,177246040,3185,3185,3185,3185,314
|
|
20240112,140400,176245950,3185,3185,3185,3185,0
|
|
20240112,140300,176245950,3185,3185,3185,3185,0
|
|
20240112,140200,176245950,3185,3185,3185,3185,0
|
|
20240112,140100,176245950,3185,3185,3185,3185,0
|
|
20240112,140000,176245950,3185,3185,3185,3185,300
|
|
20240112,135900,175290450,3185,3185,3185,3185,0
|
|
20240112,135800,175290450,3185,3185,3185,3185,0
|
|
20240112,135700,175290450,3185,3185,3185,3185,0
|
|
20240112,135600,175290450,3185,3185,3185,3185,0
|
|
20240112,135500,175290450,3185,3185,3185,3185,0
|
|
20240112,135400,175290450,3185,3185,3185,3185,0
|
|
20240112,135300,175290450,3185,3185,3185,3185,0
|
|
20240112,135200,175290450,3185,3185,3185,3185,0
|
|
20240112,135100,175290450,3185,3185,3185,3185,0
|
|
20240112,135000,175290450,3185,3185,3185,3185,0
|
|
20240112,134900,175290450,3185,3185,3185,3185,0
|
|
20240112,134800,175290450,3185,3185,3185,3185,20
|
|
20240112,134700,175226750,3185,3185,3185,3185,0
|
|
20240112,134600,175226750,3185,3185,3185,3185,0
|
|
20240112,134500,175226750,3185,3185,3185,3185,0
|
|
20240112,134400,175226750,3185,3185,3185,3185,0
|
|
20240112,134300,175226750,3185,3185,3185,3185,12
|
|
20240112,134200,175188530,3180,3180,3180,3180,6
|
|
20240112,134100,175169450,3185,3185,3185,3185,0
|
|
20240112,134000,175169450,3185,3185,3185,3185,0
|
|
20240112,133900,175169450,3185,3185,3185,3185,11
|
|
20240112,133800,175134415,3180,3180,3180,3180,0
|
|
20240112,133700,175134415,3180,3180,3180,3180,0
|
|
20240112,133600,175134415,3180,3180,3180,3180,0
|
|
20240112,133500,175134415,3180,3180,3180,3180,0
|
|
20240112,133400,175134415,3180,3180,3180,3180,0
|
|
20240112,133300,175134415,3180,3180,3180,3180,13
|
|
20240112,133200,175093075,3180,3180,3180,3180,0
|
|
20240112,133100,175093075,3180,3180,3180,3180,1
|
|
20240112,133000,175089895,3185,3185,3185,3185,0
|
|
20240112,132900,175089895,3185,3185,3185,3185,0
|
|
20240112,132800,175089895,3185,3185,3185,3185,0
|
|
20240112,132700,175089895,3185,3180,3185,3170,213
|
|
20240112,132600,174414385,3185,3185,3185,3185,0
|
|
20240112,132500,174414385,3185,3185,3185,3185,28
|
|
20240112,132400,174325205,3185,3185,3185,3185,0
|
|
20240112,132300,174325205,3185,3185,3185,3185,0
|
|
20240112,132200,174325205,3185,3185,3185,3185,0
|
|
20240112,132100,174325205,3185,3170,3185,3170,25
|
|
20240112,132000,174245790,3170,3170,3170,3170,0
|
|
20240112,131900,174245790,3170,3185,3185,3170,678
|
|
20240112,131800,172096365,3185,3185,3185,3185,10
|
|
20240112,131700,172064515,3175,3175,3175,3175,0
|
|
20240112,131600,172064515,3175,3175,3175,3175,0
|
|
20240112,131500,172064515,3175,3175,3175,3175,0
|
|
20240112,131400,172064515,3175,3175,3175,3175,0
|
|
20240112,131300,172064515,3175,3175,3175,3175,24
|
|
20240112,131200,171988315,3185,3185,3185,3185,1
|
|
20240112,131100,171985130,3185,3185,3185,3185,11
|
|
20240112,131000,171950095,3185,3180,3185,3180,944
|
|
20240112,130900,168948170,3185,3185,3185,3185,0
|
|
20240112,130800,168948170,3185,3170,3185,3170,89
|
|
20240112,130700,168665875,3185,3185,3185,3185,0
|
|
20240112,130600,168665875,3185,3170,3185,3170,244
|
|
20240112,130500,167892200,3190,3190,3190,3190,0
|
|
20240112,130400,167892200,3190,3190,3190,3190,1
|
|
20240112,130300,167889010,3175,3175,3175,3175,0
|
|
20240112,130200,167889010,3175,3190,3190,3175,310
|
|
20240112,130100,166904645,3190,3190,3190,3190,0
|
|
20240112,130000,166904645,3190,3190,3190,3190,10
|
|
20240112,125900,166872745,3180,3180,3180,3180,102
|
|
20240112,125800,166548385,3190,3190,3190,3190,11
|
|
20240112,125700,166513295,3185,3185,3185,3185,1
|
|
20240112,125600,166510110,3190,3190,3190,3190,0
|
|
20240112,125500,166510110,3190,3190,3190,3190,0
|
|
20240112,125400,166510110,3190,3190,3190,3190,0
|
|
20240112,125300,166510110,3190,3190,3190,3190,0
|
|
20240112,125200,166510110,3190,3190,3190,3190,0
|
|
20240112,125100,166510110,3190,3190,3190,3190,2
|
|
20240112,125000,166503730,3190,3190,3190,3190,1
|
|
20240112,124900,166500540,3175,3175,3175,3175,125
|
|
20240112,124800,166103665,3190,3190,3190,3190,0
|
|
20240112,124700,166103665,3190,3190,3190,3190,0
|
|
20240112,124600,166103665,3190,3190,3190,3190,0
|
|
20240112,124500,166103665,3190,3190,3190,3190,0
|
|
20240112,124400,166103665,3190,3190,3190,3190,0
|
|
20240112,124300,166103665,3190,3190,3190,3190,0
|
|
20240112,124200,166103665,3190,3190,3190,3190,0
|
|
20240112,124100,166103665,3190,3190,3190,3190,0
|
|
20240112,124000,166103665,3190,3190,3190,3190,0
|
|
20240112,123900,166103665,3190,3190,3190,3190,0
|
|
20240112,123800,166103665,3190,3190,3190,3190,0
|
|
20240112,123700,166103665,3190,3175,3190,3175,58
|
|
20240112,123600,165919145,3190,3190,3190,3190,0
|
|
20240112,123500,165919145,3190,3190,3190,3190,0
|
|
20240112,123400,165919145,3190,3190,3190,3190,100
|
|
20240112,123300,165600145,3190,3190,3190,3190,7
|
|
20240112,123200,165577815,3190,3190,3190,3190,0
|
|
20240112,123100,165577815,3190,3190,3190,3190,0
|
|
20240112,123000,165577815,3190,3190,3190,3190,0
|
|
20240112,122900,165577815,3190,3185,3190,3185,65
|
|
20240112,122800,165370730,3185,3185,3185,3185,0
|
|
20240112,122700,165370730,3185,3185,3185,3185,0
|
|
20240112,122600,165370730,3185,3185,3185,3185,0
|
|
20240112,122500,165370730,3185,3185,3185,3185,0
|
|
20240112,122400,165370730,3185,3185,3185,3185,0
|
|
20240112,122300,165370730,3185,3185,3185,3185,0
|
|
20240112,122200,165370730,3185,3185,3185,3185,0
|
|
20240112,122100,165370730,3185,3185,3185,3185,0
|
|
20240112,122000,165370730,3185,3185,3185,3185,0
|
|
20240112,121900,165370730,3185,3185,3185,3185,0
|
|
20240112,121800,165370730,3185,3185,3185,3185,0
|
|
20240112,121700,165370730,3185,3185,3185,3185,0
|
|
20240112,121600,165370730,3185,3185,3185,3185,0
|
|
20240112,121500,165370730,3185,3185,3185,3185,0
|
|
20240112,121400,165370730,3185,3185,3185,3185,0
|
|
20240112,121300,165370730,3185,3185,3185,3185,23
|
|
20240112,121200,165297475,3185,3185,3185,3185,50
|
|
20240112,121100,165138225,3185,3185,3185,3185,0
|
|
20240112,121000,165138225,3185,3185,3185,3185,0
|
|
20240112,120900,165138225,3185,3185,3185,3185,0
|
|
20240112,120800,165138225,3185,3185,3185,3185,0
|
|
20240112,120700,165138225,3185,3185,3185,3185,0
|
|
20240112,120600,165138225,3185,3185,3185,3185,0
|
|
20240112,120500,165138225,3185,3185,3185,3185,0
|
|
20240112,120400,165138225,3185,3185,3185,3185,0
|
|
20240112,120300,165138225,3185,3185,3185,3185,0
|
|
20240112,120200,165138225,3185,3185,3185,3185,0
|
|
20240112,120100,165138225,3185,3185,3185,3185,0
|
|
20240112,120000,165138225,3185,3185,3185,3185,0
|
|
20240112,115900,165138225,3185,3185,3185,3185,0
|
|
20240112,115800,165138225,3185,3185,3185,3185,0
|
|
20240112,115700,165138225,3185,3185,3185,3185,0
|
|
20240112,115600,165138225,3185,3185,3185,3185,1
|
|
20240112,115500,165135040,3185,3185,3185,3185,0
|
|
20240112,115400,165135040,3185,3185,3185,3185,11
|
|
20240112,115300,165100005,3185,3185,3185,3185,0
|
|
20240112,115200,165100005,3185,3185,3185,3185,0
|
|
20240112,115100,165100005,3185,3185,3185,3185,0
|
|
20240112,115000,165100005,3185,3185,3185,3185,2
|
|
20240112,114900,165093635,3185,3185,3185,3185,0
|
|
20240112,114800,165093635,3185,3185,3185,3185,0
|
|
20240112,114700,165093635,3185,3185,3185,3185,8
|
|
20240112,114600,165068155,3185,3185,3185,3185,0
|
|
20240112,114500,165068155,3185,3185,3185,3185,0
|
|
20240112,114400,165068155,3185,3185,3185,3185,0
|
|
20240112,114300,165068155,3185,3185,3185,3185,2
|
|
20240112,114200,165061785,3185,3185,3185,3185,0
|
|
20240112,114100,165061785,3185,3185,3185,3185,4
|
|
20240112,114000,165049045,3185,3185,3185,3185,0
|
|
20240112,113900,165049045,3185,3185,3185,3185,0
|
|
20240112,113800,165049045,3185,3185,3185,3185,0
|
|
20240112,113700,165049045,3185,3185,3185,3185,0
|
|
20240112,113600,165049045,3185,3185,3185,3185,0
|
|
20240112,113500,165049045,3185,3185,3185,3185,0
|
|
20240112,113400,165049045,3185,3185,3185,3185,5
|
|
20240112,113300,165033120,3185,3185,3185,3185,0
|
|
20240112,113200,165033120,3185,3185,3185,3185,0
|
|
20240112,113100,165033120,3185,3185,3185,3185,0
|
|
20240112,113000,165033120,3185,3180,3185,3180,21
|
|
20240112,112900,164966290,3185,3185,3185,3185,0
|
|
20240112,112800,164966290,3185,3185,3185,3185,0
|
|
20240112,112700,164966290,3185,3185,3185,3185,0
|
|
20240112,112600,164966290,3185,3185,3185,3185,0
|
|
20240112,112500,164966290,3185,3185,3185,3185,0
|
|
20240112,112400,164966290,3185,3185,3185,3185,10
|
|
20240112,112300,164934440,3185,3185,3185,3185,0
|
|
20240112,112200,164934440,3185,3185,3185,3185,0
|
|
20240112,112100,164934440,3185,3185,3185,3185,0
|
|
20240112,112000,164934440,3185,3185,3185,3185,2
|
|
20240112,111900,164928070,3185,3185,3185,3185,0
|
|
20240112,111800,164928070,3185,3185,3185,3185,0
|
|
20240112,111700,164928070,3185,3185,3185,3185,0
|
|
20240112,111600,164928070,3185,3185,3185,3185,0
|
|
20240112,111500,164928070,3185,3185,3185,3185,0
|
|
20240112,111400,164928070,3185,3185,3185,3185,0
|
|
20240112,111300,164928070,3185,3185,3185,3185,0
|
|
20240112,111200,164928070,3185,3185,3185,3180,43
|
|
20240112,111100,164791220,3175,3175,3175,3175,358
|
|
20240112,111000,163654570,3180,3180,3180,3180,31
|
|
20240112,110900,163555990,3185,3185,3185,3185,0
|
|
20240112,110800,163555990,3185,3185,3185,3185,11
|
|
20240112,110700,163520955,3180,3180,3180,3180,0
|
|
20240112,110600,163520955,3180,3180,3180,3180,30
|
|
20240112,110500,163425555,3185,3175,3185,3175,329
|
|
20240112,110400,162380755,3175,3175,3175,3175,0
|
|
20240112,110300,162380755,3175,3175,3175,3175,5
|
|
20240112,110200,162364880,3175,3175,3175,3175,0
|
|
20240112,110100,162364880,3175,3175,3175,3175,16
|
|
20240112,110000,162314080,3175,3175,3175,3175,0
|
|
20240112,105900,162314080,3175,3175,3175,3175,0
|
|
20240112,105800,162314080,3175,3175,3175,3175,0
|
|
20240112,105700,162314080,3175,3175,3175,3175,0
|
|
20240112,105600,162314080,3175,3175,3175,3175,0
|
|
20240112,105500,162314080,3175,3175,3175,3175,0
|
|
20240112,105400,162314080,3175,3175,3175,3175,0
|
|
20240112,105300,162314080,3175,3175,3175,3175,0
|
|
20240112,105200,162314080,3175,3170,3175,3170,26
|
|
20240112,105100,162231555,3170,3165,3175,3165,199
|
|
20240112,105000,161600635,3170,3165,3170,3165,24
|
|
20240112,104900,161524670,3175,3175,3175,3175,21
|
|
20240112,104800,161457995,3170,3170,3170,3170,33
|
|
20240112,104700,161353385,3185,3170,3185,3170,223
|
|
20240112,104600,160644975,3180,3180,3180,3180,0
|
|
20240112,104500,160644975,3180,3160,3180,3160,1044
|
|
20240112,104400,157331200,3160,3160,3160,3160,0
|
|
20240112,104300,157331200,3160,3160,3160,3160,11
|
|
20240112,104200,157296440,3150,3160,3160,3150,1196
|
|
20240112,104100,153526780,3160,3160,3160,3160,0
|
|
20240112,104000,153526780,3160,3160,3160,3160,11
|
|
20240112,103900,153492020,3160,3160,3160,3155,108
|
|
20240112,103800,153151165,3155,3155,3155,3155,11
|
|
20240112,103700,153116460,3155,3155,3155,3155,300
|
|
20240112,103600,152169960,3160,3155,3160,3155,30
|
|
20240112,103500,152075260,3160,3160,3160,3160,241
|
|
20240112,103400,151313700,3175,3175,3175,3175,0
|
|
20240112,103300,151313700,3175,3175,3175,3175,0
|
|
20240112,103200,151313700,3175,3175,3175,3175,12
|
|
20240112,103100,151275600,3170,3160,3170,3160,70
|
|
20240112,103000,151053950,3170,3170,3170,3170,21
|
|
20240112,102900,150987380,3170,3170,3170,3170,0
|
|
20240112,102800,150987380,3170,3160,3170,3160,51
|
|
20240112,102700,150825980,3160,3160,3160,3160,33
|
|
20240112,102600,150721700,3170,3170,3170,3170,0
|
|
20240112,102500,150721700,3170,3170,3170,3170,0
|
|
20240112,102400,150721700,3170,3170,3170,3170,0
|
|
20240112,102300,150721700,3170,3170,3170,3170,0
|
|
20240112,102200,150721700,3170,3170,3170,3170,10
|
|
20240112,102100,150690000,3170,3170,3170,3170,0
|
|
20240112,102000,150690000,3170,3170,3170,3170,0
|
|
20240112,101900,150690000,3170,3170,3170,3170,0
|
|
20240112,101800,150690000,3170,3170,3170,3170,0
|
|
20240112,101700,150690000,3170,3155,3170,3150,171
|
|
20240112,101600,150150620,3170,3170,3170,3170,0
|
|
20240112,101500,150150620,3170,3170,3170,3170,0
|
|
20240112,101400,150150620,3170,3170,3170,3170,0
|
|
20240112,101300,150150620,3170,3170,3170,3170,0
|
|
20240112,101200,150150620,3170,3170,3170,3170,0
|
|
20240112,101100,150150620,3170,3170,3170,3170,0
|
|
20240112,101000,150150620,3170,3170,3170,3170,0
|
|
20240112,100900,150150620,3170,3150,3170,3150,5027
|
|
20240112,100800,134290210,3150,3155,3155,3150,100
|
|
20240112,100700,133975205,3170,3150,3170,3150,12
|
|
20240112,100600,133937185,3170,3155,3170,3150,11122
|
|
20240112,100500,98872290,3170,3170,3170,3160,42
|
|
20240112,100400,98739250,3155,3170,3170,3155,1219
|
|
20240112,100300,94886210,3185,3185,3185,3185,10
|
|
20240112,100200,94854360,3175,3175,3175,3175,40
|
|
20240112,100100,94727360,3185,3185,3185,3185,277
|
|
20240112,100000,93845115,3185,3175,3185,3175,578
|
|
20240112,095900,92007205,3185,3170,3185,3170,466
|
|
20240112,095800,90526045,3185,3175,3185,3165,571
|
|
20240112,095700,88718015,3165,3165,3165,3165,703
|
|
20240112,095600,86493020,3170,3190,3190,3170,3225
|
|
20240112,095500,76267770,3175,3190,3190,3175,36
|
|
20240112,095400,76153305,3175,3175,3190,3175,58
|
|
20240112,095300,75968975,3190,3175,3190,3175,479
|
|
20240112,095200,74448135,3180,3180,3180,3180,33
|
|
20240112,095100,74343195,3195,3180,3195,3180,91
|
|
20240112,095000,74052920,3180,3185,3185,3180,447
|
|
20240112,094900,72631300,3195,3195,3195,3195,0
|
|
20240112,094800,72631300,3195,3195,3195,3195,0
|
|
20240112,094700,72631300,3195,3195,3195,3195,0
|
|
20240112,094600,72631300,3195,3195,3195,3195,0
|
|
20240112,094500,72631300,3195,3195,3195,3195,8
|
|
20240112,094400,72605740,3205,3205,3205,3205,0
|
|
20240112,094300,72605740,3205,3205,3205,3205,0
|
|
20240112,094200,72605740,3205,3205,3205,3205,0
|
|
20240112,094100,72605740,3205,3205,3205,3205,12
|
|
20240112,094000,72567280,3185,3205,3205,3185,2
|
|
20240112,093900,72560890,3205,3205,3205,3205,0
|
|
20240112,093800,72560890,3205,3205,3205,3205,0
|
|
20240112,093700,72560890,3205,3205,3205,3205,0
|
|
20240112,093600,72560890,3205,3200,3205,3200,43
|
|
20240112,093500,72423235,3185,3185,3185,3185,482
|
|
20240112,093400,70888065,3205,3205,3205,3205,0
|
|
20240112,093300,70888065,3205,3190,3205,3180,340
|
|
20240112,093200,69803360,3205,3205,3205,3205,0
|
|
20240112,093100,69803360,3205,3205,3205,3205,0
|
|
20240112,093000,69803360,3205,3205,3205,3205,30
|
|
20240112,092900,69707210,3185,3185,3185,3185,400
|
|
20240112,092800,68433210,3205,3195,3205,3195,3
|
|
20240112,092700,68423615,3180,3195,3195,3180,612
|
|
20240112,092600,66476420,3185,3195,3195,3185,702
|
|
20240112,092500,64240520,3210,3210,3210,3210,0
|
|
20240112,092400,64240520,3210,3195,3210,3190,350
|
|
20240112,092300,63123615,3210,3210,3210,3210,0
|
|
20240112,092200,63123615,3210,3210,3210,3210,8
|
|
20240112,092100,63097935,3210,3195,3210,3195,121
|
|
20240112,092000,62709870,3210,3210,3210,3210,0
|
|
20240112,091900,62709870,3210,3205,3210,3205,3999
|
|
20240112,091800,49892805,3205,3190,3205,3190,24
|
|
20240112,091700,49816230,3210,3210,3210,3210,0
|
|
20240112,091600,49816230,3210,3185,3210,3185,561
|
|
20240112,091500,48023625,3185,3210,3210,3185,102
|
|
20240112,091400,47696255,3190,3210,3210,3190,145
|
|
20240112,091300,47231465,3185,3205,3205,3185,49
|
|
20240112,091200,47075155,3210,3185,3210,3185,261
|
|
20240112,091100,46241095,3210,3210,3210,3210,100
|
|
20240112,091000,45920095,3185,3205,3210,3180,805
|
|
20240112,090900,43340285,3180,3215,3215,3180,712
|
|
20240112,090800,41074590,3215,3195,3215,3190,176
|
|
20240112,090700,40510250,3215,3215,3220,3215,112
|
|
20240112,090600,40149960,3220,3220,3220,3220,0
|
|
20240112,090500,40149960,3220,3190,3220,3190,186
|
|
20240112,090400,39553140,3190,3220,3220,3190,1097
|
|
20240112,090300,36052930,3190,3220,3220,3190,97
|
|
20240112,090200,35741975,3220,3220,3220,3195,152
|
|
20240112,090100,35255305,3220,3220,3220,3220,0
|
|
20240112,090000,35255305,3220,3205,3220,3170,10976
|