637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,193400,246150830,3190,3190,3190,3190,4133
|
|
20240115,193300,246150830,3190,3190,3190,3190,0
|
|
20240115,193200,246150830,3190,3190,3190,3190,0
|
|
20240115,193100,246150830,3190,3190,3190,3190,0
|
|
20240115,193000,246150830,3190,3190,3190,3190,0
|
|
20240115,192900,246150830,3190,3190,3190,3190,0
|
|
20240115,192800,246150830,3190,3190,3190,3190,0
|
|
20240115,192700,246150830,3190,3190,3190,3190,0
|
|
20240115,192600,246150830,3190,3190,3190,3190,0
|
|
20240115,192500,246150830,3190,3190,3190,3190,0
|
|
20240115,192400,246150830,3190,3190,3190,3190,0
|
|
20240115,192300,246150830,3190,3190,3190,3190,0
|
|
20240115,192200,246150830,3190,3190,3190,3190,0
|
|
20240115,192100,246150830,3190,3190,3190,3190,0
|
|
20240115,192000,246150830,3190,3190,3190,3190,0
|
|
20240115,191900,246150830,3190,3190,3190,3190,0
|
|
20240115,191800,246150830,3190,3190,3190,3190,0
|
|
20240115,191700,246150830,3190,3190,3190,3190,0
|
|
20240115,191600,246150830,3190,3190,3190,3190,0
|
|
20240115,191500,246150830,3190,3190,3190,3190,0
|
|
20240115,191400,246150830,3190,3190,3190,3190,0
|
|
20240115,191300,246150830,3190,3190,3190,3190,0
|
|
20240115,191200,246150830,3190,3190,3190,3190,0
|
|
20240115,191100,246150830,3190,3190,3190,3190,0
|
|
20240115,191000,246150830,3190,3190,3190,3190,0
|
|
20240115,190900,246150830,3190,3190,3190,3190,0
|
|
20240115,190800,246150830,3190,3190,3190,3190,0
|
|
20240115,190700,246150830,3190,3190,3190,3190,0
|
|
20240115,190600,246150830,3190,3190,3190,3190,0
|
|
20240115,190500,246150830,3190,3190,3190,3190,0
|
|
20240115,190400,246150830,3190,3190,3190,3190,4133
|
|
20240115,190300,246150830,3190,3190,3190,3190,0
|
|
20240115,190200,246150830,3190,3190,3190,3190,0
|
|
20240115,190100,246150830,3190,3190,3190,3190,0
|
|
20240115,190000,246150830,3190,3190,3190,3190,0
|
|
20240115,185900,246150830,3190,3190,3190,3190,0
|
|
20240115,185800,246150830,3190,3190,3190,3190,0
|
|
20240115,185700,246150830,3190,3190,3190,3190,0
|
|
20240115,185600,246150830,3190,3190,3190,3190,0
|
|
20240115,185500,246150830,3190,3190,3190,3190,0
|
|
20240115,185400,246150830,3190,3190,3190,3190,0
|
|
20240115,185300,246150830,3190,3190,3190,3190,0
|
|
20240115,185200,246150830,3190,3190,3190,3190,0
|
|
20240115,185100,246150830,3190,3190,3190,3190,0
|
|
20240115,185000,246150830,3190,3190,3190,3190,0
|
|
20240115,184900,246150830,3190,3190,3190,3190,0
|
|
20240115,184800,246150830,3190,3190,3190,3190,0
|
|
20240115,184700,246150830,3190,3190,3190,3190,0
|
|
20240115,184600,246150830,3190,3190,3190,3190,0
|
|
20240115,184500,246150830,3190,3190,3190,3190,0
|
|
20240115,184400,246150830,3190,3190,3190,3190,0
|
|
20240115,184300,246150830,3190,3190,3190,3190,0
|
|
20240115,184200,246150830,3190,3190,3190,3190,0
|
|
20240115,184100,246150830,3190,3190,3190,3190,0
|
|
20240115,184000,246150830,3190,3190,3190,3190,0
|
|
20240115,183900,246150830,3190,3190,3190,3190,0
|
|
20240115,183800,246150830,3190,3190,3190,3190,0
|
|
20240115,183700,246150830,3190,3190,3190,3190,0
|
|
20240115,183600,246150830,3190,3190,3190,3190,0
|
|
20240115,183500,246150830,3190,3190,3190,3190,0
|
|
20240115,183400,246150830,3190,3190,3190,3190,4133
|
|
20240115,183300,246150830,3190,3190,3190,3190,0
|
|
20240115,183200,246150830,3190,3190,3190,3190,0
|
|
20240115,183100,246150830,3190,3190,3190,3190,0
|
|
20240115,183000,246150830,3190,3190,3190,3190,0
|
|
20240115,182900,246150830,3190,3190,3190,3190,0
|
|
20240115,182800,246150830,3190,3190,3190,3190,0
|
|
20240115,182700,246150830,3190,3190,3190,3190,0
|
|
20240115,182600,246150830,3190,3190,3190,3190,0
|
|
20240115,182500,246150830,3190,3190,3190,3190,0
|
|
20240115,182400,246150830,3190,3190,3190,3190,0
|
|
20240115,182300,246150830,3190,3190,3190,3190,0
|
|
20240115,182200,246150830,3190,3190,3190,3190,0
|
|
20240115,182100,246150830,3190,3190,3190,3190,0
|
|
20240115,182000,246150830,3190,3190,3190,3190,0
|
|
20240115,181900,246150830,3190,3190,3190,3190,0
|
|
20240115,181800,246150830,3190,3190,3190,3190,0
|
|
20240115,181700,246150830,3190,3190,3190,3190,0
|
|
20240115,181600,246150830,3190,3190,3190,3190,0
|
|
20240115,181500,246150830,3190,3190,3190,3190,0
|
|
20240115,181400,246150830,3190,3190,3190,3190,0
|
|
20240115,181300,246150830,3190,3190,3190,3190,0
|
|
20240115,181200,246150830,3190,3190,3190,3190,0
|
|
20240115,181100,246150830,3190,3190,3190,3190,0
|
|
20240115,181000,246150830,3190,3190,3190,3190,0
|
|
20240115,180900,246150830,3190,3190,3190,3190,0
|
|
20240115,180800,246150830,3190,3190,3190,3190,0
|
|
20240115,180700,246150830,3190,3190,3190,3190,0
|
|
20240115,180600,246150830,3190,3190,3190,3190,0
|
|
20240115,180500,246150830,3190,3190,3190,3190,0
|
|
20240115,180400,246150830,3190,3190,3190,3190,4133
|
|
20240115,180300,246150830,3190,3190,3190,3190,0
|
|
20240115,180200,246150830,3190,3190,3190,3190,0
|
|
20240115,180100,246150830,3190,3190,3190,3190,0
|
|
20240115,180000,246150830,3190,3190,3190,3190,0
|
|
20240115,175900,246150830,3190,3190,3190,3190,0
|
|
20240115,175800,246150830,3190,3190,3190,3190,0
|
|
20240115,175700,246150830,3190,3190,3190,3190,0
|
|
20240115,175600,246150830,3190,3190,3190,3190,0
|
|
20240115,175500,246150830,3190,3190,3190,3190,0
|
|
20240115,175400,246150830,3190,3190,3190,3190,0
|
|
20240115,175300,246150830,3190,3190,3190,3190,0
|
|
20240115,175200,246150830,3190,3190,3190,3190,0
|
|
20240115,175100,246150830,3190,3190,3190,3190,0
|
|
20240115,175000,246150830,3190,3190,3190,3190,0
|
|
20240115,174900,246150830,3190,3190,3190,3190,0
|
|
20240115,174800,246150830,3190,3190,3190,3190,0
|
|
20240115,174700,246150830,3190,3190,3190,3190,0
|
|
20240115,174600,246150830,3190,3190,3190,3190,0
|
|
20240115,174500,246150830,3190,3190,3190,3190,0
|
|
20240115,174400,246150830,3190,3190,3190,3190,0
|
|
20240115,174300,246150830,3190,3190,3190,3190,0
|
|
20240115,174200,246150830,3190,3190,3190,3190,0
|
|
20240115,174100,246150830,3190,3190,3190,3190,0
|
|
20240115,174000,246150830,3190,3190,3190,3190,0
|
|
20240115,173900,246150830,3190,3190,3190,3190,0
|
|
20240115,173800,246150830,3190,3190,3190,3190,0
|
|
20240115,173700,246150830,3190,3190,3190,3190,0
|
|
20240115,173600,246150830,3190,3190,3190,3190,0
|
|
20240115,173500,246150830,3190,3190,3190,3190,0
|
|
20240115,173400,246150830,3190,3190,3190,3190,4133
|
|
20240115,173300,246150830,3190,3190,3190,3190,0
|
|
20240115,173200,246150830,3190,3190,3190,3190,0
|
|
20240115,173100,246150830,3190,3190,3190,3190,0
|
|
20240115,173000,246150830,3190,3190,3190,3190,0
|
|
20240115,172900,246150830,3190,3190,3190,3190,0
|
|
20240115,172800,246150830,3190,3190,3190,3190,0
|
|
20240115,172700,246150830,3190,3190,3190,3190,0
|
|
20240115,172600,246150830,3190,3190,3190,3190,0
|
|
20240115,172500,246150830,3190,3190,3190,3190,0
|
|
20240115,172400,246150830,3190,3190,3190,3190,0
|
|
20240115,172300,246150830,3190,3190,3190,3190,0
|
|
20240115,172200,246150830,3190,3190,3190,3190,0
|
|
20240115,172100,246150830,3190,3190,3190,3190,0
|
|
20240115,172000,246150830,3190,3190,3190,3190,0
|
|
20240115,171900,246150830,3190,3190,3190,3190,0
|
|
20240115,171800,246150830,3190,3190,3190,3190,0
|
|
20240115,171700,246150830,3190,3190,3190,3190,0
|
|
20240115,171600,246150830,3190,3190,3190,3190,0
|
|
20240115,171500,246150830,3190,3190,3190,3190,0
|
|
20240115,171400,246150830,3190,3190,3190,3190,0
|
|
20240115,171300,246150830,3190,3190,3190,3190,0
|
|
20240115,171200,246150830,3190,3190,3190,3190,0
|
|
20240115,171100,246150830,3190,3190,3190,3190,0
|
|
20240115,171000,246150830,3190,3190,3190,3190,0
|
|
20240115,170900,246150830,3190,3190,3190,3190,0
|
|
20240115,170800,246150830,3190,3190,3190,3190,0
|
|
20240115,170700,246150830,3190,3190,3190,3190,0
|
|
20240115,170600,246150830,3190,3190,3190,3190,0
|
|
20240115,170500,246150830,3190,3190,3190,3190,0
|
|
20240115,170400,246150830,3190,3190,3190,3190,4133
|
|
20240115,170300,246150830,3190,3190,3190,3190,0
|
|
20240115,170200,246150830,3190,3190,3190,3190,0
|
|
20240115,170100,246150830,3190,3190,3190,3190,0
|
|
20240115,170000,246150830,3190,3190,3190,3190,0
|
|
20240115,165900,246150830,3190,3190,3190,3190,0
|
|
20240115,165800,246150830,3190,3190,3190,3190,0
|
|
20240115,165700,246150830,3190,3190,3190,3190,0
|
|
20240115,165600,246150830,3190,3190,3190,3190,0
|
|
20240115,165500,246150830,3190,3190,3190,3190,0
|
|
20240115,165400,246150830,3190,3190,3190,3190,0
|
|
20240115,165300,246150830,3190,3190,3190,3190,0
|
|
20240115,165200,246150830,3190,3190,3190,3190,0
|
|
20240115,165100,246150830,3190,3190,3190,3190,0
|
|
20240115,165000,246150830,3190,3190,3190,3190,0
|
|
20240115,164900,246150830,3190,3190,3190,3190,0
|
|
20240115,164800,246150830,3190,3190,3190,3190,0
|
|
20240115,164700,246150830,3190,3190,3190,3190,0
|
|
20240115,164600,246150830,3190,3190,3190,3190,0
|
|
20240115,164500,246150830,3190,3190,3190,3190,0
|
|
20240115,164400,246150830,3190,3190,3190,3190,0
|
|
20240115,164300,246150830,3190,3190,3190,3190,0
|
|
20240115,164200,246150830,3190,3190,3190,3190,0
|
|
20240115,164100,246150830,3190,3190,3190,3190,0
|
|
20240115,164000,246150830,3190,3190,3190,3190,0
|
|
20240115,163900,246150830,3190,3190,3190,3190,0
|
|
20240115,163800,246150830,3190,3190,3190,3190,0
|
|
20240115,163700,246150830,3190,3190,3190,3190,0
|
|
20240115,163600,246150830,3190,3190,3190,3190,0
|
|
20240115,163500,246150830,3190,3190,3190,3190,0
|
|
20240115,163400,246150830,3190,3190,3190,3190,4133
|
|
20240115,163300,246150830,3190,3190,3190,3190,0
|
|
20240115,163200,246150830,3190,3190,3190,3190,0
|
|
20240115,163100,246150830,3190,3190,3190,3190,0
|
|
20240115,163000,246150830,3190,3190,3190,3190,0
|
|
20240115,162900,246150830,3190,3190,3190,3190,0
|
|
20240115,162800,246150830,3190,3190,3190,3190,0
|
|
20240115,162700,246150830,3190,3190,3190,3190,0
|
|
20240115,162600,246150830,3190,3190,3190,3190,0
|
|
20240115,162500,246150830,3190,3190,3190,3190,0
|
|
20240115,162400,246150830,3190,3190,3190,3190,0
|
|
20240115,162300,246150830,3190,3190,3190,3190,0
|
|
20240115,162200,246150830,3190,3190,3190,3190,0
|
|
20240115,162100,246150830,3190,3190,3190,3190,0
|
|
20240115,162000,246150830,3190,3190,3190,3190,0
|
|
20240115,161900,246150830,3190,3190,3190,3190,0
|
|
20240115,161800,246150830,3190,3190,3190,3190,0
|
|
20240115,161700,246150830,3190,3190,3190,3190,0
|
|
20240115,161600,246150830,3190,3190,3190,3190,0
|
|
20240115,161500,246150830,3190,3190,3190,3190,0
|
|
20240115,161400,246150830,3190,3190,3190,3190,0
|
|
20240115,161300,246150830,3190,3190,3190,3190,0
|
|
20240115,161200,246150830,3190,3190,3190,3190,0
|
|
20240115,161100,246150830,3190,3190,3190,3190,0
|
|
20240115,161000,246150830,3190,3190,3190,3190,0
|
|
20240115,160900,246150830,3190,3190,3190,3190,0
|
|
20240115,160800,246150830,3190,3190,3190,3190,0
|
|
20240115,160700,246150830,3190,3190,3190,3190,0
|
|
20240115,160600,246150830,3190,3190,3190,3190,0
|
|
20240115,160500,246150830,3190,3190,3190,3190,0
|
|
20240115,160400,246150830,3190,3190,3190,3190,4133
|
|
20240115,160300,246150830,3190,3190,3190,3190,0
|
|
20240115,160200,246150830,3190,3190,3190,3190,0
|
|
20240115,160100,246150830,3190,3190,3190,3190,0
|
|
20240115,160000,246150830,3190,3190,3190,3190,0
|
|
20240115,155900,246150830,3190,3190,3190,3190,0
|
|
20240115,155800,246150830,3190,3190,3190,3190,0
|
|
20240115,155700,246150830,3190,3190,3190,3190,0
|
|
20240115,155600,246150830,3190,3190,3190,3190,0
|
|
20240115,155500,246150830,3190,3190,3190,3190,0
|
|
20240115,155400,246150830,3190,3190,3190,3190,0
|
|
20240115,155300,246150830,3190,3190,3190,3190,0
|
|
20240115,155200,246150830,3190,3190,3190,3190,0
|
|
20240115,155100,246150830,3190,3190,3190,3190,0
|
|
20240115,155000,246150830,3190,3190,3190,3190,0
|
|
20240115,154900,246150830,3190,3190,3190,3190,0
|
|
20240115,154800,246150830,3190,3190,3190,3190,0
|
|
20240115,154700,246150830,3190,3190,3190,3190,0
|
|
20240115,154600,246150830,3190,3190,3190,3190,0
|
|
20240115,154500,246150830,3190,3190,3190,3190,0
|
|
20240115,154400,246150830,3190,3190,3190,3190,0
|
|
20240115,154300,246150830,3190,3190,3190,3190,0
|
|
20240115,154200,246150830,3190,3190,3190,3190,0
|
|
20240115,154100,246150830,3190,3190,3190,3190,0
|
|
20240115,154000,246150830,3190,3190,3190,3190,0
|
|
20240115,153900,246150830,3190,3190,3190,3190,0
|
|
20240115,153800,246150830,3190,3190,3190,3190,0
|
|
20240115,153700,246150830,3190,3190,3190,3190,0
|
|
20240115,153600,246150830,3190,3190,3190,3190,0
|
|
20240115,153500,246150830,3190,3190,3190,3190,0
|
|
20240115,153400,246150830,3190,3190,3190,3190,4133
|
|
20240115,153300,246150830,3190,3190,3190,3190,0
|
|
20240115,153200,246150830,3190,3190,3190,3190,0
|
|
20240115,153100,246150830,3190,3190,3190,3190,0
|
|
20240115,153000,246150830,3190,3190,3190,3190,4133
|
|
20240115,152900,232966560,3115,3115,3115,3115,0
|
|
20240115,152800,232966560,3115,3115,3115,3115,0
|
|
20240115,152700,232966560,3115,3115,3115,3115,0
|
|
20240115,152600,232966560,3115,3115,3115,3115,0
|
|
20240115,152500,232966560,3115,3115,3115,3115,0
|
|
20240115,152400,232966560,3115,3115,3115,3115,0
|
|
20240115,152300,232966560,3115,3115,3115,3115,0
|
|
20240115,152200,232966560,3115,3115,3115,3115,0
|
|
20240115,152100,232966560,3115,3115,3115,3115,0
|
|
20240115,152000,232966560,3115,3115,3115,3115,0
|
|
20240115,151900,232966560,3115,3125,3185,3110,14041
|
|
20240115,151800,188547030,3115,3120,3120,3115,9
|
|
20240115,151700,188518975,3125,3125,3125,3125,0
|
|
20240115,151600,188518975,3125,3125,3125,3125,14
|
|
20240115,151500,188475225,3125,3125,3125,3125,6
|
|
20240115,151400,188456475,3130,3130,3130,3130,0
|
|
20240115,151300,188456475,3130,3130,3130,3130,0
|
|
20240115,151200,188456475,3130,3130,3130,3130,0
|
|
20240115,151100,188456475,3130,3130,3130,3130,15
|
|
20240115,151000,188409525,3105,3115,3115,3105,2000
|
|
20240115,150900,182196325,3130,3130,3130,3130,0
|
|
20240115,150800,182196325,3130,3130,3130,3130,14
|
|
20240115,150700,182152505,3120,3125,3125,3120,53
|
|
20240115,150600,181987125,3125,3125,3125,3125,16
|
|
20240115,150500,181937125,3130,3130,3130,3130,2
|
|
20240115,150400,181930865,3130,3130,3130,3130,2
|
|
20240115,150300,181924605,3130,3130,3130,3130,0
|
|
20240115,150200,181924605,3130,3130,3130,3130,0
|
|
20240115,150100,181924605,3130,3130,3130,3130,0
|
|
20240115,150000,181924605,3130,3130,3130,3130,0
|
|
20240115,145900,181924605,3130,3130,3130,3130,0
|
|
20240115,145800,181924605,3130,3130,3130,3130,0
|
|
20240115,145700,181924605,3130,3130,3130,3130,0
|
|
20240115,145600,181924605,3130,3120,3130,3120,122
|
|
20240115,145500,181543495,3130,3130,3130,3130,0
|
|
20240115,145400,181543495,3130,3130,3130,3130,0
|
|
20240115,145300,181543495,3130,3130,3130,3130,0
|
|
20240115,145200,181543495,3130,3130,3130,3130,0
|
|
20240115,145100,181543495,3130,3130,3130,3130,0
|
|
20240115,145000,181543495,3130,3130,3130,3130,0
|
|
20240115,144900,181543495,3130,3130,3130,3130,0
|
|
20240115,144800,181543495,3130,3130,3130,3130,0
|
|
20240115,144700,181543495,3130,3130,3130,3130,0
|
|
20240115,144600,181543495,3130,3130,3130,3130,5
|
|
20240115,144500,181527845,3130,3130,3130,3130,0
|
|
20240115,144400,181527845,3130,3120,3130,3120,37
|
|
20240115,144300,181412265,3130,3130,3130,3130,0
|
|
20240115,144200,181412265,3130,3130,3130,3130,20
|
|
20240115,144100,181349665,3130,3130,3130,3130,0
|
|
20240115,144000,181349665,3130,3120,3130,3120,38
|
|
20240115,143900,181230955,3125,3130,3130,3125,15
|
|
20240115,143800,181184010,3130,3130,3130,3130,0
|
|
20240115,143700,181184010,3130,3130,3130,3130,0
|
|
20240115,143600,181184010,3130,3130,3130,3130,100
|
|
20240115,143500,180871010,3130,3120,3130,3120,124
|
|
20240115,143400,180483020,3120,3120,3120,3120,129
|
|
20240115,143300,180080540,3120,3120,3120,3120,15
|
|
20240115,143200,180033740,3115,3125,3125,3115,119
|
|
20240115,143100,179662915,3120,3120,3120,3120,0
|
|
20240115,143000,179662915,3120,3120,3120,3120,0
|
|
20240115,142900,179662915,3120,3120,3120,3120,20
|
|
20240115,142800,179600515,3125,3125,3125,3125,0
|
|
20240115,142700,179600515,3125,3125,3125,3125,15
|
|
20240115,142600,179553640,3120,3120,3120,3120,0
|
|
20240115,142500,179553640,3120,3115,3120,3115,60
|
|
20240115,142400,179366640,3115,3115,3115,3115,10
|
|
20240115,142300,179335490,3115,3115,3115,3115,22
|
|
20240115,142200,179266960,3130,3130,3130,3130,3
|
|
20240115,142100,179257570,3130,3130,3130,3130,1
|
|
20240115,142000,179254440,3120,3120,3120,3120,31
|
|
20240115,141900,179157720,3130,3130,3130,3130,0
|
|
20240115,141800,179157720,3130,3130,3130,3130,0
|
|
20240115,141700,179157720,3130,3130,3130,3130,0
|
|
20240115,141600,179157720,3130,3130,3130,3130,0
|
|
20240115,141500,179157720,3130,3130,3130,3130,0
|
|
20240115,141400,179157720,3130,3130,3130,3130,0
|
|
20240115,141300,179157720,3130,3130,3130,3130,0
|
|
20240115,141200,179157720,3130,3130,3130,3130,0
|
|
20240115,141100,179157720,3130,3130,3130,3130,0
|
|
20240115,141000,179157720,3130,3130,3130,3130,0
|
|
20240115,140900,179157720,3130,3115,3130,3105,2021
|
|
20240115,140800,172876690,3130,3125,3130,3125,55
|
|
20240115,140700,172704725,3125,3125,3125,3125,15
|
|
20240115,140600,172657850,3125,3120,3125,3115,547
|
|
20240115,140500,170948675,3130,3125,3130,3100,13303
|
|
20240115,140400,129627495,3135,3135,3135,3135,0
|
|
20240115,140300,129627495,3135,3135,3135,3135,0
|
|
20240115,140200,129627495,3135,3135,3135,3135,0
|
|
20240115,140100,129627495,3135,3130,3135,3125,1874
|
|
20240115,140000,123766805,3135,3135,3135,3135,0
|
|
20240115,135900,123766805,3135,3135,3135,3135,0
|
|
20240115,135800,123766805,3135,3135,3135,3135,0
|
|
20240115,135700,123766805,3135,3135,3135,3135,33
|
|
20240115,135600,123663350,3135,3135,3135,3135,3
|
|
20240115,135500,123653945,3135,3135,3135,3135,0
|
|
20240115,135400,123653945,3135,3135,3135,3135,0
|
|
20240115,135300,123653945,3135,3135,3135,3135,5
|
|
20240115,135200,123638270,3135,3135,3135,3135,0
|
|
20240115,135100,123638270,3135,3135,3135,3135,0
|
|
20240115,135000,123638270,3135,3135,3135,3135,15
|
|
20240115,134900,123591245,3135,3135,3135,3135,10
|
|
20240115,134800,123559895,3140,3140,3140,3140,0
|
|
20240115,134700,123559895,3140,3140,3140,3140,0
|
|
20240115,134600,123559895,3140,3140,3140,3140,0
|
|
20240115,134500,123559895,3140,3140,3140,3140,0
|
|
20240115,134400,123559895,3140,3140,3140,3140,0
|
|
20240115,134300,123559895,3140,3140,3140,3140,0
|
|
20240115,134200,123559895,3140,3140,3140,3140,14
|
|
20240115,134100,123515935,3135,3135,3135,3135,100
|
|
20240115,134000,123202435,3130,3130,3140,3130,335
|
|
20240115,133900,122153735,3135,3135,3135,3135,100
|
|
20240115,133800,121840235,3135,3135,3135,3135,129
|
|
20240115,133700,121435820,3140,3140,3140,3140,0
|
|
20240115,133600,121435820,3140,3140,3140,3140,0
|
|
20240115,133500,121435820,3140,3140,3140,3140,9
|
|
20240115,133400,121407560,3140,3140,3140,3140,0
|
|
20240115,133300,121407560,3140,3140,3140,3140,0
|
|
20240115,133200,121407560,3140,3135,3140,3135,48
|
|
20240115,133100,121257005,3140,3140,3140,3140,0
|
|
20240115,133000,121257005,3140,3135,3140,3135,9
|
|
20240115,132900,121228785,3140,3140,3140,3140,3
|
|
20240115,132800,121219365,3140,3140,3140,3140,0
|
|
20240115,132700,121219365,3140,3140,3140,3140,0
|
|
20240115,132600,121219365,3140,3140,3140,3140,3
|
|
20240115,132500,121209945,3140,3140,3140,3140,7
|
|
20240115,132400,121187965,3140,3140,3140,3140,9
|
|
20240115,132300,121159705,3140,3140,3140,3140,0
|
|
20240115,132200,121159705,3140,3140,3140,3140,0
|
|
20240115,132100,121159705,3140,3140,3140,3140,27
|
|
20240115,132000,121074925,3140,3140,3140,3140,36
|
|
20240115,131900,120961885,3140,3140,3140,3140,0
|
|
20240115,131800,120961885,3140,3140,3140,3140,92
|
|
20240115,131700,120673005,3140,3140,3140,3135,29
|
|
20240115,131600,120582005,3140,3140,3140,3140,0
|
|
20240115,131500,120582005,3140,3140,3140,3140,4
|
|
20240115,131400,120569445,3140,3140,3140,3140,2
|
|
20240115,131300,120563165,3140,3140,3140,3140,0
|
|
20240115,131200,120563165,3140,3140,3140,3140,0
|
|
20240115,131100,120563165,3140,3140,3140,3140,0
|
|
20240115,131000,120563165,3140,3140,3140,3140,0
|
|
20240115,130900,120563165,3140,3140,3140,3140,0
|
|
20240115,130800,120563165,3140,3140,3140,3140,0
|
|
20240115,130700,120563165,3140,3140,3140,3140,0
|
|
20240115,130600,120563165,3140,3140,3140,3140,0
|
|
20240115,130500,120563165,3140,3140,3140,3140,0
|
|
20240115,130400,120563165,3140,3135,3140,3135,314
|
|
20240115,130300,119577705,3135,3140,3140,3135,327
|
|
20240115,130200,118551950,3140,3140,3140,3140,1025
|
|
20240115,130100,115333450,3140,3130,3140,3130,19
|
|
20240115,130000,115273830,3130,3130,3140,3130,339
|
|
20240115,125900,114212620,3140,3140,3140,3130,2465
|
|
20240115,125800,106491020,3140,3135,3140,3135,19
|
|
20240115,125700,106431385,3135,3135,3135,3135,0
|
|
20240115,125600,106431385,3135,3140,3140,3135,21
|
|
20240115,125500,106365545,3140,3140,3140,3140,0
|
|
20240115,125400,106365545,3140,3135,3140,3135,78
|
|
20240115,125300,106120825,3135,3135,3135,3135,0
|
|
20240115,125200,106120825,3135,3135,3135,3135,35
|
|
20240115,125100,106011100,3140,3140,3140,3140,0
|
|
20240115,125000,106011100,3140,3135,3140,3135,26
|
|
20240115,124900,105929585,3135,3135,3135,3135,1386
|
|
20240115,124800,101584475,3140,3140,3140,3140,0
|
|
20240115,124700,101584475,3140,3140,3140,3140,0
|
|
20240115,124600,101584475,3140,3140,3140,3140,0
|
|
20240115,124500,101584475,3140,3140,3140,3140,0
|
|
20240115,124400,101584475,3140,3140,3140,3140,1
|
|
20240115,124300,101581335,3140,3140,3140,3140,0
|
|
20240115,124200,101581335,3140,3140,3140,3140,0
|
|
20240115,124100,101581335,3140,3140,3140,3140,0
|
|
20240115,124000,101581335,3140,3140,3140,3140,7
|
|
20240115,123900,101559355,3140,3140,3140,3140,50
|
|
20240115,123800,101402355,3140,3140,3140,3140,0
|
|
20240115,123700,101402355,3140,3140,3140,3140,83
|
|
20240115,123600,101141735,3140,3140,3140,3140,0
|
|
20240115,123500,101141735,3140,3140,3140,3140,10
|
|
20240115,123400,101110335,3140,3140,3140,3140,0
|
|
20240115,123300,101110335,3140,3140,3140,3140,0
|
|
20240115,123200,101110335,3140,3140,3140,3140,0
|
|
20240115,123100,101110335,3140,3140,3140,3140,0
|
|
20240115,123000,101110335,3140,3140,3140,3140,0
|
|
20240115,122900,101110335,3140,3140,3140,3140,10
|
|
20240115,122800,101078935,3140,3140,3140,3140,50
|
|
20240115,122700,100921935,3140,3140,3140,3140,0
|
|
20240115,122600,100921935,3140,3140,3140,3140,270
|
|
20240115,122500,100074135,3140,3140,3140,3140,0
|
|
20240115,122400,100074135,3140,3140,3140,3140,1196
|
|
20240115,122300,96318695,3150,3150,3150,3150,0
|
|
20240115,122200,96318695,3150,3150,3150,3150,10
|
|
20240115,122100,96287195,3150,3150,3150,3150,0
|
|
20240115,122000,96287195,3150,3150,3150,3150,0
|
|
20240115,121900,96287195,3150,3150,3150,3150,15
|
|
20240115,121800,96239945,3140,3140,3140,3140,0
|
|
20240115,121700,96239945,3140,3140,3140,3140,10
|
|
20240115,121600,96208545,3145,3145,3145,3145,0
|
|
20240115,121500,96208545,3145,3145,3150,3145,784
|
|
20240115,121400,93742790,3150,3150,3150,3150,19
|
|
20240115,121300,93682940,3145,3145,3145,3145,0
|
|
20240115,121200,93682940,3145,3145,3145,3145,0
|
|
20240115,121100,93682940,3145,3145,3145,3145,7
|
|
20240115,121000,93660925,3145,3145,3145,3145,0
|
|
20240115,120900,93660925,3145,3145,3145,3145,355
|
|
20240115,120800,92544450,3150,3150,3150,3150,1
|
|
20240115,120700,92541300,3150,3150,3150,3150,0
|
|
20240115,120600,92541300,3150,3150,3150,3150,0
|
|
20240115,120500,92541300,3150,3150,3150,3150,0
|
|
20240115,120400,92541300,3150,3150,3150,3150,0
|
|
20240115,120300,92541300,3150,3150,3150,3150,0
|
|
20240115,120200,92541300,3150,3150,3150,3150,0
|
|
20240115,120100,92541300,3150,3150,3150,3150,0
|
|
20240115,120000,92541300,3150,3150,3150,3150,0
|
|
20240115,115900,92541300,3150,3150,3150,3150,0
|
|
20240115,115800,92541300,3150,3150,3150,3150,0
|
|
20240115,115700,92541300,3150,3150,3150,3150,0
|
|
20240115,115600,92541300,3150,3150,3150,3150,0
|
|
20240115,115500,92541300,3150,3150,3150,3150,0
|
|
20240115,115400,92541300,3150,3150,3150,3150,0
|
|
20240115,115300,92541300,3150,3150,3150,3150,5
|
|
20240115,115200,92525550,3150,3150,3150,3150,3
|
|
20240115,115100,92516100,3150,3150,3150,3150,0
|
|
20240115,115000,92516100,3150,3150,3150,3150,0
|
|
20240115,114900,92516100,3150,3150,3150,3150,0
|
|
20240115,114800,92516100,3150,3150,3150,3150,0
|
|
20240115,114700,92516100,3150,3150,3150,3150,0
|
|
20240115,114600,92516100,3150,3150,3150,3150,0
|
|
20240115,114500,92516100,3150,3150,3150,3150,0
|
|
20240115,114400,92516100,3150,3150,3150,3150,0
|
|
20240115,114300,92516100,3150,3150,3150,3150,0
|
|
20240115,114200,92516100,3150,3150,3150,3150,0
|
|
20240115,114100,92516100,3150,3150,3150,3150,0
|
|
20240115,114000,92516100,3150,3150,3150,3150,0
|
|
20240115,113900,92516100,3150,3150,3150,3150,0
|
|
20240115,113800,92516100,3150,3150,3150,3150,0
|
|
20240115,113700,92516100,3150,3150,3150,3150,13
|
|
20240115,113600,92475150,3135,3135,3135,3135,31
|
|
20240115,113500,92377965,3150,3150,3150,3150,0
|
|
20240115,113400,92377965,3150,3150,3150,3150,0
|
|
20240115,113300,92377965,3150,3150,3150,3150,0
|
|
20240115,113200,92377965,3150,3150,3150,3150,0
|
|
20240115,113100,92377965,3150,3150,3150,3150,0
|
|
20240115,113000,92377965,3150,3150,3150,3150,0
|
|
20240115,112900,92377965,3150,3150,3150,3150,0
|
|
20240115,112800,92377965,3150,3150,3150,3150,0
|
|
20240115,112700,92377965,3150,3150,3150,3150,0
|
|
20240115,112600,92377965,3150,3150,3150,3150,0
|
|
20240115,112500,92377965,3150,3150,3150,3150,0
|
|
20240115,112400,92377965,3150,3150,3150,3150,0
|
|
20240115,112300,92377965,3150,3150,3150,3150,13
|
|
20240115,112200,92337015,3135,3135,3135,3135,0
|
|
20240115,112100,92337015,3135,3135,3135,3135,325
|
|
20240115,112000,91318140,3150,3150,3150,3150,0
|
|
20240115,111900,91318140,3150,3150,3150,3150,0
|
|
20240115,111800,91318140,3150,3150,3150,3150,0
|
|
20240115,111700,91318140,3150,3150,3150,3150,0
|
|
20240115,111600,91318140,3150,3150,3150,3150,0
|
|
20240115,111500,91318140,3150,3150,3150,3150,0
|
|
20240115,111400,91318140,3150,3150,3150,3150,1
|
|
20240115,111300,91314990,3150,3150,3150,3150,0
|
|
20240115,111200,91314990,3150,3150,3150,3150,0
|
|
20240115,111100,91314990,3150,3150,3150,3150,0
|
|
20240115,111000,91314990,3150,3150,3150,3150,103
|
|
20240115,110900,90990540,3150,3150,3150,3150,0
|
|
20240115,110800,90990540,3150,3150,3150,3150,2
|
|
20240115,110700,90984240,3150,3150,3150,3150,0
|
|
20240115,110600,90984240,3150,3150,3150,3150,0
|
|
20240115,110500,90984240,3150,3150,3150,3150,0
|
|
20240115,110400,90984240,3150,3150,3150,3150,0
|
|
20240115,110300,90984240,3150,3150,3150,3150,0
|
|
20240115,110200,90984240,3150,3150,3150,3150,0
|
|
20240115,110100,90984240,3150,3150,3150,3150,0
|
|
20240115,110000,90984240,3150,3150,3150,3150,2
|
|
20240115,105900,90977940,3150,3150,3150,3150,0
|
|
20240115,105800,90977940,3150,3150,3150,3150,0
|
|
20240115,105700,90977940,3150,3150,3150,3150,0
|
|
20240115,105600,90977940,3150,3140,3150,3135,445
|
|
20240115,105500,89581030,3140,3140,3140,3140,0
|
|
20240115,105400,89581030,3140,3140,3140,3140,136
|
|
20240115,105300,89153990,3150,3150,3150,3150,0
|
|
20240115,105200,89153990,3150,3150,3150,3150,0
|
|
20240115,105100,89153990,3150,3150,3150,3150,13
|
|
20240115,105000,89113040,3140,3140,3140,3140,210
|
|
20240115,104900,88453640,3140,3140,3140,3135,962
|
|
20240115,104800,85437655,3135,3140,3150,3135,275
|
|
20240115,104700,84574980,3140,3140,3140,3140,42
|
|
20240115,104600,84443100,3150,3150,3150,3150,0
|
|
20240115,104500,84443100,3150,3140,3150,3140,46
|
|
20240115,104400,84298530,3145,3145,3145,3145,2
|
|
20240115,104300,84292240,3150,3150,3150,3150,0
|
|
20240115,104200,84292240,3150,3150,3150,3150,0
|
|
20240115,104100,84292240,3150,3150,3150,3150,0
|
|
20240115,104000,84292240,3150,3150,3150,3140,62
|
|
20240115,103900,84097350,3150,3145,3150,3140,52
|
|
20240115,103800,83933870,3150,3150,3150,3150,0
|
|
20240115,103700,83933870,3150,3150,3150,3150,0
|
|
20240115,103600,83933870,3150,3150,3150,3150,0
|
|
20240115,103500,83933870,3150,3140,3150,3140,34
|
|
20240115,103400,83826990,3150,3140,3150,3140,52
|
|
20240115,103300,83663500,3145,3155,3155,3145,32
|
|
20240115,103200,83562750,3140,3140,3140,3140,0
|
|
20240115,103100,83562750,3140,3140,3140,3140,681
|
|
20240115,103000,81424410,3145,3145,3145,3145,852
|
|
20240115,102900,78744870,3155,3155,3155,3155,11
|
|
20240115,102800,78710165,3145,3145,3145,3145,0
|
|
20240115,102700,78710165,3145,3145,3145,3145,211
|
|
20240115,102600,78046570,3155,3155,3155,3155,0
|
|
20240115,102500,78046570,3155,3155,3155,3155,0
|
|
20240115,102400,78046570,3155,3155,3155,3155,16
|
|
20240115,102300,77996090,3155,3155,3155,3155,9
|
|
20240115,102200,77967695,3155,3155,3155,3155,0
|
|
20240115,102100,77967695,3155,3145,3155,3145,222
|
|
20240115,102000,77269395,3155,3155,3155,3155,0
|
|
20240115,101900,77269395,3155,3155,3155,3155,0
|
|
20240115,101800,77269395,3155,3155,3155,3155,2
|
|
20240115,101700,77263085,3155,3155,3155,3155,0
|
|
20240115,101600,77263085,3155,3155,3155,3155,0
|
|
20240115,101500,77263085,3155,3155,3155,3155,0
|
|
20240115,101400,77263085,3155,3155,3155,3155,0
|
|
20240115,101300,77263085,3155,3155,3155,3155,2
|
|
20240115,101200,77256775,3155,3155,3155,3155,2
|
|
20240115,101100,77250465,3155,3155,3155,3155,0
|
|
20240115,101000,77250465,3155,3155,3155,3155,0
|
|
20240115,100900,77250465,3155,3155,3155,3155,10
|
|
20240115,100800,77218915,3155,3145,3155,3145,283
|
|
20240115,100700,76328750,3145,3145,3145,3145,0
|
|
20240115,100600,76328750,3145,3145,3145,3145,2900
|
|
20240115,100500,67208250,3155,3155,3155,3155,0
|
|
20240115,100400,67208250,3155,3155,3155,3155,32
|
|
20240115,100300,67107290,3155,3155,3155,3155,0
|
|
20240115,100200,67107290,3155,3155,3155,3155,0
|
|
20240115,100100,67107290,3155,3150,3155,3150,128
|
|
20240115,100000,66704030,3155,3155,3155,3155,0
|
|
20240115,095900,66704030,3155,3155,3155,3155,0
|
|
20240115,095800,66704030,3155,3155,3155,3155,11
|
|
20240115,095700,66669325,3155,3155,3155,3155,0
|
|
20240115,095600,66669325,3155,3155,3155,3155,14
|
|
20240115,095500,66625155,3155,3155,3155,3155,11
|
|
20240115,095400,66590450,3145,3145,3155,3145,1249
|
|
20240115,095300,62662245,3155,3155,3155,3150,24
|
|
20240115,095200,62586530,3145,3145,3145,3145,289
|
|
20240115,095100,61677625,3150,3150,3150,3150,330
|
|
20240115,095000,60638125,3155,3155,3155,3155,5
|
|
20240115,094900,60622350,3160,3160,3160,3160,0
|
|
20240115,094800,60622350,3160,3160,3160,3160,0
|
|
20240115,094700,60622350,3160,3160,3160,3160,0
|
|
20240115,094600,60622350,3160,3160,3160,3160,0
|
|
20240115,094500,60622350,3160,3160,3160,3160,0
|
|
20240115,094400,60622350,3160,3160,3160,3160,500
|
|
20240115,094300,59042350,3160,3155,3160,3155,2
|
|
20240115,094200,59036035,3160,3160,3160,3160,5
|
|
20240115,094100,59020235,3160,3160,3160,3160,0
|
|
20240115,094000,59020235,3160,3160,3160,3160,11
|
|
20240115,093900,58985475,3160,3160,3160,3160,1
|
|
20240115,093800,58982315,3160,3160,3160,3160,0
|
|
20240115,093700,58982315,3160,3160,3160,3160,0
|
|
20240115,093600,58982315,3160,3160,3160,3160,2
|
|
20240115,093500,58975995,3160,3160,3160,3160,0
|
|
20240115,093400,58975995,3160,3160,3160,3160,8
|
|
20240115,093300,58950715,3160,3160,3160,3160,0
|
|
20240115,093200,58950715,3160,3160,3160,3160,12
|
|
20240115,093100,58912795,3160,3150,3160,3150,3977
|
|
20240115,093000,46365140,3150,3150,3150,3150,429
|
|
20240115,092900,45013790,3150,3150,3150,3150,549
|
|
20240115,092800,43284440,3160,3160,3160,3160,0
|
|
20240115,092700,43284440,3160,3160,3160,3160,12
|
|
20240115,092600,43246520,3155,3160,3160,3155,132
|
|
20240115,092500,42830055,3170,3170,3170,3170,0
|
|
20240115,092400,42830055,3170,3170,3170,3170,0
|
|
20240115,092300,42830055,3170,3160,3170,3155,22
|
|
20240115,092200,42760470,3155,3160,3160,3155,6
|
|
20240115,092100,42741525,3170,3170,3170,3170,3
|
|
20240115,092000,42732015,3170,3170,3170,3170,0
|
|
20240115,091900,42732015,3170,3170,3170,3170,2
|
|
20240115,091800,42725675,3170,3170,3170,3170,0
|
|
20240115,091700,42725675,3170,3170,3170,3170,0
|
|
20240115,091600,42725675,3170,3170,3170,3170,1
|
|
20240115,091500,42722505,3170,3170,3170,3170,0
|
|
20240115,091400,42722505,3170,3170,3170,3170,0
|
|
20240115,091300,42722505,3170,3170,3170,3170,0
|
|
20240115,091200,42722505,3170,3155,3170,3155,793
|
|
20240115,091100,40220425,3155,3155,3155,3155,11
|
|
20240115,091000,40185720,3155,3155,3155,3155,0
|
|
20240115,090900,40185720,3155,3150,3155,3150,110
|
|
20240115,090800,39839170,3155,3170,3170,3155,58
|
|
20240115,090700,39656135,3180,3180,3180,3180,0
|
|
20240115,090600,39656135,3180,3180,3180,3180,0
|
|
20240115,090500,39656135,3180,3165,3180,3145,655
|
|
20240115,090400,37587035,3165,3155,3165,3145,4415
|
|
20240115,090300,23622375,3155,3155,3155,3155,211
|
|
20240115,090200,22956670,3160,3165,3165,3160,240
|
|
20240115,090100,22198170,3185,3175,3185,3160,4875
|
|
20240115,090000,6730375,3190,3185,3190,3185,2113
|