647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,194400,234425445,3245,3245,3245,3245,331
|
|
20240115,194300,234425445,3245,3245,3245,3245,0
|
|
20240115,194200,234425445,3245,3245,3245,3245,0
|
|
20240115,194100,234425445,3245,3245,3245,3245,0
|
|
20240115,194000,234425445,3245,3245,3245,3245,0
|
|
20240115,193900,234425445,3245,3245,3245,3245,0
|
|
20240115,193800,234425445,3245,3245,3245,3245,0
|
|
20240115,193700,234425445,3245,3245,3245,3245,0
|
|
20240115,193600,234425445,3245,3245,3245,3245,0
|
|
20240115,193500,234425445,3245,3245,3245,3245,0
|
|
20240115,193400,234425445,3245,3245,3245,3245,0
|
|
20240115,193300,234425445,3245,3245,3245,3245,0
|
|
20240115,193200,234425445,3245,3245,3245,3245,0
|
|
20240115,193100,234425445,3245,3245,3245,3245,0
|
|
20240115,193000,234425445,3245,3245,3245,3245,0
|
|
20240115,192900,234425445,3245,3245,3245,3245,0
|
|
20240115,192800,234425445,3245,3245,3245,3245,0
|
|
20240115,192700,234425445,3245,3245,3245,3245,0
|
|
20240115,192600,234425445,3245,3245,3245,3245,0
|
|
20240115,192500,234425445,3245,3245,3245,3245,0
|
|
20240115,192400,234425445,3245,3245,3245,3245,0
|
|
20240115,192300,234425445,3245,3245,3245,3245,0
|
|
20240115,192200,234425445,3245,3245,3245,3245,0
|
|
20240115,192100,234425445,3245,3245,3245,3245,0
|
|
20240115,192000,234425445,3245,3245,3245,3245,0
|
|
20240115,191900,234425445,3245,3245,3245,3245,0
|
|
20240115,191800,234425445,3245,3245,3245,3245,0
|
|
20240115,191700,234425445,3245,3245,3245,3245,0
|
|
20240115,191600,234425445,3245,3245,3245,3245,0
|
|
20240115,191500,234425445,3245,3245,3245,3245,0
|
|
20240115,191400,234425445,3245,3245,3245,3245,331
|
|
20240115,191300,234425445,3245,3245,3245,3245,0
|
|
20240115,191200,234425445,3245,3245,3245,3245,0
|
|
20240115,191100,234425445,3245,3245,3245,3245,0
|
|
20240115,191000,234425445,3245,3245,3245,3245,0
|
|
20240115,190900,234425445,3245,3245,3245,3245,0
|
|
20240115,190800,234425445,3245,3245,3245,3245,0
|
|
20240115,190700,234425445,3245,3245,3245,3245,0
|
|
20240115,190600,234425445,3245,3245,3245,3245,0
|
|
20240115,190500,234425445,3245,3245,3245,3245,0
|
|
20240115,190400,234425445,3245,3245,3245,3245,0
|
|
20240115,190300,234425445,3245,3245,3245,3245,0
|
|
20240115,190200,234425445,3245,3245,3245,3245,0
|
|
20240115,190100,234425445,3245,3245,3245,3245,0
|
|
20240115,190000,234425445,3245,3245,3245,3245,0
|
|
20240115,185900,234425445,3245,3245,3245,3245,0
|
|
20240115,185800,234425445,3245,3245,3245,3245,0
|
|
20240115,185700,234425445,3245,3245,3245,3245,0
|
|
20240115,185600,234425445,3245,3245,3245,3245,0
|
|
20240115,185500,234425445,3245,3245,3245,3245,0
|
|
20240115,185400,234425445,3245,3245,3245,3245,0
|
|
20240115,185300,234425445,3245,3245,3245,3245,0
|
|
20240115,185200,234425445,3245,3245,3245,3245,0
|
|
20240115,185100,234425445,3245,3245,3245,3245,0
|
|
20240115,185000,234425445,3245,3245,3245,3245,0
|
|
20240115,184900,234425445,3245,3245,3245,3245,0
|
|
20240115,184800,234425445,3245,3245,3245,3245,0
|
|
20240115,184700,234425445,3245,3245,3245,3245,0
|
|
20240115,184600,234425445,3245,3245,3245,3245,0
|
|
20240115,184500,234425445,3245,3245,3245,3245,0
|
|
20240115,184400,234425445,3245,3245,3245,3245,331
|
|
20240115,184300,234425445,3245,3245,3245,3245,0
|
|
20240115,184200,234425445,3245,3245,3245,3245,0
|
|
20240115,184100,234425445,3245,3245,3245,3245,0
|
|
20240115,184000,234425445,3245,3245,3245,3245,0
|
|
20240115,183900,234425445,3245,3245,3245,3245,0
|
|
20240115,183800,234425445,3245,3245,3245,3245,0
|
|
20240115,183700,234425445,3245,3245,3245,3245,0
|
|
20240115,183600,234425445,3245,3245,3245,3245,0
|
|
20240115,183500,234425445,3245,3245,3245,3245,0
|
|
20240115,183400,234425445,3245,3245,3245,3245,0
|
|
20240115,183300,234425445,3245,3245,3245,3245,0
|
|
20240115,183200,234425445,3245,3245,3245,3245,0
|
|
20240115,183100,234425445,3245,3245,3245,3245,0
|
|
20240115,183000,234425445,3245,3245,3245,3245,0
|
|
20240115,182900,234425445,3245,3245,3245,3245,0
|
|
20240115,182800,234425445,3245,3245,3245,3245,0
|
|
20240115,182700,234425445,3245,3245,3245,3245,0
|
|
20240115,182600,234425445,3245,3245,3245,3245,0
|
|
20240115,182500,234425445,3245,3245,3245,3245,0
|
|
20240115,182400,234425445,3245,3245,3245,3245,0
|
|
20240115,182300,234425445,3245,3245,3245,3245,0
|
|
20240115,182200,234425445,3245,3245,3245,3245,0
|
|
20240115,182100,234425445,3245,3245,3245,3245,0
|
|
20240115,182000,234425445,3245,3245,3245,3245,0
|
|
20240115,181900,234425445,3245,3245,3245,3245,0
|
|
20240115,181800,234425445,3245,3245,3245,3245,0
|
|
20240115,181700,234425445,3245,3245,3245,3245,0
|
|
20240115,181600,234425445,3245,3245,3245,3245,0
|
|
20240115,181500,234425445,3245,3245,3245,3245,0
|
|
20240115,181400,234425445,3245,3245,3245,3245,331
|
|
20240115,181300,234425445,3245,3245,3245,3245,0
|
|
20240115,181200,234425445,3245,3245,3245,3245,0
|
|
20240115,181100,234425445,3245,3245,3245,3245,0
|
|
20240115,181000,234425445,3245,3245,3245,3245,0
|
|
20240115,180900,234425445,3245,3245,3245,3245,0
|
|
20240115,180800,234425445,3245,3245,3245,3245,0
|
|
20240115,180700,234425445,3245,3245,3245,3245,0
|
|
20240115,180600,234425445,3245,3245,3245,3245,0
|
|
20240115,180500,234425445,3245,3245,3245,3245,0
|
|
20240115,180400,234425445,3245,3245,3245,3245,0
|
|
20240115,180300,234425445,3245,3245,3245,3245,0
|
|
20240115,180200,234425445,3245,3245,3245,3245,0
|
|
20240115,180100,234425445,3245,3245,3245,3245,0
|
|
20240115,180000,234425445,3245,3245,3245,3245,0
|
|
20240115,175900,234425445,3245,3245,3245,3245,0
|
|
20240115,175800,234425445,3245,3245,3245,3245,0
|
|
20240115,175700,234425445,3245,3245,3245,3245,0
|
|
20240115,175600,234425445,3245,3245,3245,3245,0
|
|
20240115,175500,234425445,3245,3245,3245,3245,0
|
|
20240115,175400,234425445,3245,3245,3245,3245,0
|
|
20240115,175300,234425445,3245,3245,3245,3245,0
|
|
20240115,175200,234425445,3245,3245,3245,3245,0
|
|
20240115,175100,234425445,3245,3245,3245,3245,0
|
|
20240115,175000,234425445,3245,3245,3245,3245,0
|
|
20240115,174900,234425445,3245,3245,3245,3245,0
|
|
20240115,174800,234425445,3245,3245,3245,3245,0
|
|
20240115,174700,234425445,3245,3245,3245,3245,0
|
|
20240115,174600,234425445,3245,3245,3245,3245,0
|
|
20240115,174500,234425445,3245,3245,3245,3245,0
|
|
20240115,174400,234425445,3245,3245,3245,3245,331
|
|
20240115,174300,234425445,3245,3245,3245,3245,0
|
|
20240115,174200,234425445,3245,3245,3245,3245,0
|
|
20240115,174100,234425445,3245,3245,3245,3245,0
|
|
20240115,174000,234425445,3245,3245,3245,3245,0
|
|
20240115,173900,234425445,3245,3245,3245,3245,0
|
|
20240115,173800,234425445,3245,3245,3245,3245,0
|
|
20240115,173700,234425445,3245,3245,3245,3245,0
|
|
20240115,173600,234425445,3245,3245,3245,3245,0
|
|
20240115,173500,234425445,3245,3245,3245,3245,0
|
|
20240115,173400,234425445,3245,3245,3245,3245,0
|
|
20240115,173300,234425445,3245,3245,3245,3245,0
|
|
20240115,173200,234425445,3245,3245,3245,3245,0
|
|
20240115,173100,234425445,3245,3245,3245,3245,0
|
|
20240115,173000,234425445,3245,3245,3245,3245,0
|
|
20240115,172900,234425445,3245,3245,3245,3245,0
|
|
20240115,172800,234425445,3245,3245,3245,3245,0
|
|
20240115,172700,234425445,3245,3245,3245,3245,0
|
|
20240115,172600,234425445,3245,3245,3245,3245,0
|
|
20240115,172500,234425445,3245,3245,3245,3245,0
|
|
20240115,172400,234425445,3245,3245,3245,3245,0
|
|
20240115,172300,234425445,3245,3245,3245,3245,0
|
|
20240115,172200,234425445,3245,3245,3245,3245,0
|
|
20240115,172100,234425445,3245,3245,3245,3245,0
|
|
20240115,172000,234425445,3245,3245,3245,3245,0
|
|
20240115,171900,234425445,3245,3245,3245,3245,0
|
|
20240115,171800,234425445,3245,3245,3245,3245,0
|
|
20240115,171700,234425445,3245,3245,3245,3245,0
|
|
20240115,171600,234425445,3245,3245,3245,3245,0
|
|
20240115,171500,234425445,3245,3245,3245,3245,0
|
|
20240115,171400,234425445,3245,3245,3245,3245,331
|
|
20240115,171300,234425445,3245,3245,3245,3245,0
|
|
20240115,171200,234425445,3245,3245,3245,3245,0
|
|
20240115,171100,234425445,3245,3245,3245,3245,0
|
|
20240115,171000,234425445,3245,3245,3245,3245,0
|
|
20240115,170900,234425445,3245,3245,3245,3245,0
|
|
20240115,170800,234425445,3245,3245,3245,3245,0
|
|
20240115,170700,234425445,3245,3245,3245,3245,0
|
|
20240115,170600,234425445,3245,3245,3245,3245,0
|
|
20240115,170500,234425445,3245,3245,3245,3245,0
|
|
20240115,170400,234425445,3245,3245,3245,3245,0
|
|
20240115,170300,234425445,3245,3245,3245,3245,0
|
|
20240115,170200,234425445,3245,3245,3245,3245,0
|
|
20240115,170100,234425445,3245,3245,3245,3245,0
|
|
20240115,170000,234425445,3245,3245,3245,3245,0
|
|
20240115,165900,234425445,3245,3245,3245,3245,0
|
|
20240115,165800,234425445,3245,3245,3245,3245,0
|
|
20240115,165700,234425445,3245,3245,3245,3245,0
|
|
20240115,165600,234425445,3245,3245,3245,3245,0
|
|
20240115,165500,234425445,3245,3245,3245,3245,0
|
|
20240115,165400,234425445,3245,3245,3245,3245,0
|
|
20240115,165300,234425445,3245,3245,3245,3245,0
|
|
20240115,165200,234425445,3245,3245,3245,3245,0
|
|
20240115,165100,234425445,3245,3245,3245,3245,0
|
|
20240115,165000,234425445,3245,3245,3245,3245,0
|
|
20240115,164900,234425445,3245,3245,3245,3245,0
|
|
20240115,164800,234425445,3245,3245,3245,3245,0
|
|
20240115,164700,234425445,3245,3245,3245,3245,0
|
|
20240115,164600,234425445,3245,3245,3245,3245,0
|
|
20240115,164500,234425445,3245,3245,3245,3245,0
|
|
20240115,164400,234425445,3245,3245,3245,3245,331
|
|
20240115,164300,234425445,3245,3245,3245,3245,0
|
|
20240115,164200,234425445,3245,3245,3245,3245,0
|
|
20240115,164100,234425445,3245,3245,3245,3245,0
|
|
20240115,164000,234425445,3245,3245,3245,3245,0
|
|
20240115,163900,234425445,3245,3245,3245,3245,0
|
|
20240115,163800,234425445,3245,3245,3245,3245,0
|
|
20240115,163700,234425445,3245,3245,3245,3245,0
|
|
20240115,163600,234425445,3245,3245,3245,3245,0
|
|
20240115,163500,234425445,3245,3245,3245,3245,0
|
|
20240115,163400,234425445,3245,3245,3245,3245,0
|
|
20240115,163300,234425445,3245,3245,3245,3245,0
|
|
20240115,163200,234425445,3245,3245,3245,3245,0
|
|
20240115,163100,234425445,3245,3245,3245,3245,0
|
|
20240115,163000,234425445,3245,3245,3245,3245,0
|
|
20240115,162900,234425445,3245,3245,3245,3245,0
|
|
20240115,162800,234425445,3245,3245,3245,3245,0
|
|
20240115,162700,234425445,3245,3245,3245,3245,0
|
|
20240115,162600,234425445,3245,3245,3245,3245,0
|
|
20240115,162500,234425445,3245,3245,3245,3245,0
|
|
20240115,162400,234425445,3245,3245,3245,3245,0
|
|
20240115,162300,234425445,3245,3245,3245,3245,0
|
|
20240115,162200,234425445,3245,3245,3245,3245,0
|
|
20240115,162100,234425445,3245,3245,3245,3245,0
|
|
20240115,162000,234425445,3245,3245,3245,3245,0
|
|
20240115,161900,234425445,3245,3245,3245,3245,0
|
|
20240115,161800,234425445,3245,3245,3245,3245,0
|
|
20240115,161700,234425445,3245,3245,3245,3245,0
|
|
20240115,161600,234425445,3245,3245,3245,3245,0
|
|
20240115,161500,234425445,3245,3245,3245,3245,0
|
|
20240115,161400,234425445,3245,3245,3245,3245,331
|
|
20240115,161300,234425445,3245,3245,3245,3245,0
|
|
20240115,161200,234425445,3245,3245,3245,3245,0
|
|
20240115,161100,234425445,3245,3245,3245,3245,0
|
|
20240115,161000,234425445,3245,3245,3245,3245,0
|
|
20240115,160900,234425445,3245,3245,3245,3245,0
|
|
20240115,160800,234425445,3245,3245,3245,3245,0
|
|
20240115,160700,234425445,3245,3245,3245,3245,0
|
|
20240115,160600,234425445,3245,3245,3245,3245,0
|
|
20240115,160500,234425445,3245,3245,3245,3245,0
|
|
20240115,160400,234425445,3245,3245,3245,3245,0
|
|
20240115,160300,234425445,3245,3245,3245,3245,0
|
|
20240115,160200,234425445,3245,3245,3245,3245,0
|
|
20240115,160100,234425445,3245,3245,3245,3245,0
|
|
20240115,160000,234425445,3245,3245,3245,3245,0
|
|
20240115,155900,234425445,3245,3245,3245,3245,0
|
|
20240115,155800,234425445,3245,3245,3245,3245,0
|
|
20240115,155700,234425445,3245,3245,3245,3245,0
|
|
20240115,155600,234425445,3245,3245,3245,3245,0
|
|
20240115,155500,234425445,3245,3245,3245,3245,0
|
|
20240115,155400,234425445,3245,3245,3245,3245,0
|
|
20240115,155300,234425445,3245,3245,3245,3245,0
|
|
20240115,155200,234425445,3245,3245,3245,3245,0
|
|
20240115,155100,234425445,3245,3245,3245,3245,0
|
|
20240115,155000,234425445,3245,3245,3245,3245,0
|
|
20240115,154900,234425445,3245,3245,3245,3245,0
|
|
20240115,154800,234425445,3245,3245,3245,3245,0
|
|
20240115,154700,234425445,3245,3245,3245,3245,0
|
|
20240115,154600,234425445,3245,3245,3245,3245,0
|
|
20240115,154500,234425445,3245,3245,3245,3245,0
|
|
20240115,154400,234425445,3245,3245,3245,3245,331
|
|
20240115,154300,234425445,3245,3245,3245,3245,0
|
|
20240115,154200,234425445,3245,3245,3245,3245,0
|
|
20240115,154100,234425445,3245,3245,3245,3245,0
|
|
20240115,154000,234425445,3245,3245,3245,3245,0
|
|
20240115,153900,234425445,3245,3245,3245,3245,0
|
|
20240115,153800,234425445,3245,3245,3245,3245,0
|
|
20240115,153700,234425445,3245,3245,3245,3245,0
|
|
20240115,153600,234425445,3245,3245,3245,3245,0
|
|
20240115,153500,234425445,3245,3245,3245,3245,0
|
|
20240115,153400,234425445,3245,3245,3245,3245,0
|
|
20240115,153300,234425445,3245,3245,3245,3245,0
|
|
20240115,153200,234425445,3245,3245,3245,3245,0
|
|
20240115,153100,234425445,3245,3245,3245,3245,0
|
|
20240115,153000,234425445,3245,3245,3245,3245,331
|
|
20240115,152900,233351350,3250,3250,3250,3250,0
|
|
20240115,152800,233351350,3250,3250,3250,3250,0
|
|
20240115,152700,233351350,3250,3250,3250,3250,0
|
|
20240115,152600,233351350,3250,3250,3250,3250,0
|
|
20240115,152500,233351350,3250,3250,3250,3250,0
|
|
20240115,152400,233351350,3250,3250,3250,3250,0
|
|
20240115,152300,233351350,3250,3250,3250,3250,0
|
|
20240115,152200,233351350,3250,3250,3250,3250,0
|
|
20240115,152100,233351350,3250,3250,3250,3250,0
|
|
20240115,152000,233351350,3250,3250,3250,3250,0
|
|
20240115,151900,233351350,3250,3225,3250,3225,8
|
|
20240115,151800,233325525,3225,3225,3225,3225,43
|
|
20240115,151700,233186850,3215,3215,3215,3215,364
|
|
20240115,151600,232016590,3225,3225,3225,3225,0
|
|
20240115,151500,232016590,3225,3225,3225,3225,2
|
|
20240115,151400,232010140,3205,3205,3205,3205,0
|
|
20240115,151300,232010140,3205,3220,3220,3190,1400
|
|
20240115,151200,227532285,3225,3225,3225,3225,117
|
|
20240115,151100,227154960,3220,3220,3225,3220,260
|
|
20240115,151000,226317505,3220,3225,3225,3220,352
|
|
20240115,150900,225182830,3225,3250,3250,3225,9
|
|
20240115,150800,225153755,3260,3260,3260,3225,30
|
|
20240115,150700,225056355,3260,3255,3260,3255,8
|
|
20240115,150600,225030290,3250,3225,3250,3225,32
|
|
20240115,150500,224926415,3220,3220,3220,3220,0
|
|
20240115,150400,224926415,3220,3220,3220,3220,0
|
|
20240115,150300,224926415,3220,3235,3235,3220,131
|
|
20240115,150200,224504250,3235,3255,3255,3235,610
|
|
20240115,150100,222528220,3255,3250,3255,3250,1032
|
|
20240115,150000,219169660,3240,3240,3240,3240,1
|
|
20240115,145900,219166420,3260,3260,3260,3260,0
|
|
20240115,145800,219166420,3260,3260,3260,3260,48
|
|
20240115,145700,219009940,3235,3235,3235,3235,0
|
|
20240115,145600,219009940,3235,3240,3240,3235,640
|
|
20240115,145500,216938360,3255,3255,3255,3255,0
|
|
20240115,145400,216938360,3255,3255,3255,3255,0
|
|
20240115,145300,216938360,3255,3245,3255,3245,627
|
|
20240115,145200,214902580,3240,3240,3240,3240,30
|
|
20240115,145100,214805380,3235,3235,3235,3235,0
|
|
20240115,145000,214805380,3235,3235,3235,3235,501
|
|
20240115,144900,213184645,3235,3235,3235,3235,416
|
|
20240115,144800,211838885,3235,3235,3235,3235,84
|
|
20240115,144700,211567145,3235,3235,3235,3235,97
|
|
20240115,144600,211253350,3230,3220,3230,3220,650
|
|
20240115,144500,209155350,3230,3230,3230,3230,0
|
|
20240115,144400,209155350,3230,3215,3230,3215,720
|
|
20240115,144300,206832780,3230,3230,3230,3230,0
|
|
20240115,144200,206832780,3230,3230,3230,3230,10
|
|
20240115,144100,206800480,3230,3230,3230,3230,0
|
|
20240115,144000,206800480,3230,3230,3230,3230,25
|
|
20240115,143900,206719730,3230,3230,3230,3230,0
|
|
20240115,143800,206719730,3230,3215,3230,3215,671
|
|
20240115,143700,204554320,3215,3210,3215,3210,500
|
|
20240115,143600,202946825,3210,3210,3210,3210,100
|
|
20240115,143500,202625825,3205,3205,3205,3205,0
|
|
20240115,143400,202625825,3205,3205,3205,3205,0
|
|
20240115,143300,202625825,3205,3205,3205,3205,0
|
|
20240115,143200,202625825,3205,3205,3205,3205,0
|
|
20240115,143100,202625825,3205,3205,3205,3205,0
|
|
20240115,143000,202625825,3205,3205,3205,3205,0
|
|
20240115,142900,202625825,3205,3205,3205,3205,0
|
|
20240115,142800,202625825,3205,3205,3205,3205,0
|
|
20240115,142700,202625825,3205,3205,3205,3205,0
|
|
20240115,142600,202625825,3205,3205,3205,3205,0
|
|
20240115,142500,202625825,3205,3205,3205,3205,0
|
|
20240115,142400,202625825,3205,3205,3205,3205,0
|
|
20240115,142300,202625825,3205,3205,3205,3205,0
|
|
20240115,142200,202625825,3205,3205,3205,3205,143
|
|
20240115,142100,202167510,3205,3205,3205,3205,62
|
|
20240115,142000,201968800,3200,3200,3200,3200,0
|
|
20240115,141900,201968800,3200,3200,3200,3200,790
|
|
20240115,141800,199440800,3200,3200,3200,3200,1515
|
|
20240115,141700,194592800,3200,3195,3200,3195,300
|
|
20240115,141600,193634155,3195,3195,3195,3195,0
|
|
20240115,141500,193634155,3195,3195,3195,3195,30
|
|
20240115,141400,193538305,3185,3185,3185,3185,0
|
|
20240115,141300,193538305,3185,3190,3190,3185,675
|
|
20240115,141200,191385060,3190,3190,3190,3190,0
|
|
20240115,141100,191385060,3190,3190,3190,3190,40
|
|
20240115,141000,191257460,3190,3195,3195,3190,60
|
|
20240115,140900,191066055,3200,3200,3200,3200,15
|
|
20240115,140800,191018055,3200,3200,3200,3200,0
|
|
20240115,140700,191018055,3200,3200,3200,3200,0
|
|
20240115,140600,191018055,3200,3200,3200,3200,12
|
|
20240115,140500,190979655,3200,3200,3200,3200,0
|
|
20240115,140400,190979655,3200,3200,3200,3200,5
|
|
20240115,140300,190963655,3195,3195,3195,3195,0
|
|
20240115,140200,190963655,3195,3195,3195,3195,0
|
|
20240115,140100,190963655,3195,3195,3195,3195,0
|
|
20240115,140000,190963655,3195,3200,3205,3195,379
|
|
20240115,135900,189752705,3200,3200,3200,3200,0
|
|
20240115,135800,189752705,3200,3200,3200,3200,29
|
|
20240115,135700,189659905,3200,3200,3200,3200,107
|
|
20240115,135600,189317505,3200,3200,3200,3200,0
|
|
20240115,135500,189317505,3200,3200,3200,3200,120
|
|
20240115,135400,188933505,3200,3200,3200,3200,0
|
|
20240115,135300,188933505,3200,3200,3200,3200,0
|
|
20240115,135200,188933505,3200,3200,3200,3200,152
|
|
20240115,135100,188447105,3200,3200,3200,3200,0
|
|
20240115,135000,188447105,3200,3200,3200,3200,0
|
|
20240115,134900,188447105,3200,3200,3200,3200,50
|
|
20240115,134800,188287105,3205,3205,3205,3205,0
|
|
20240115,134700,188287105,3205,3195,3205,3195,15
|
|
20240115,134600,188239170,3200,3200,3200,3200,9
|
|
20240115,134500,188210370,3205,3205,3205,3205,0
|
|
20240115,134400,188210370,3205,3205,3205,3205,0
|
|
20240115,134300,188210370,3205,3205,3205,3205,0
|
|
20240115,134200,188210370,3205,3205,3205,3205,0
|
|
20240115,134100,188210370,3205,3205,3205,3205,0
|
|
20240115,134000,188210370,3205,3200,3205,3200,13
|
|
20240115,133900,188168765,3195,3195,3195,3195,0
|
|
20240115,133800,188168765,3195,3195,3195,3195,0
|
|
20240115,133700,188168765,3195,3195,3195,3195,0
|
|
20240115,133600,188168765,3195,3195,3195,3195,0
|
|
20240115,133500,188168765,3195,3195,3195,3195,0
|
|
20240115,133400,188168765,3195,3195,3195,3195,3
|
|
20240115,133300,188159180,3195,3195,3195,3195,0
|
|
20240115,133200,188159180,3195,3195,3195,3195,0
|
|
20240115,133100,188159180,3195,3195,3195,3195,5
|
|
20240115,133000,188143205,3195,3195,3195,3195,0
|
|
20240115,132900,188143205,3195,3195,3195,3195,7
|
|
20240115,132800,188120840,3195,3200,3200,3195,144
|
|
20240115,132700,187660230,3205,3205,3205,3205,0
|
|
20240115,132600,187660230,3205,3205,3205,3205,0
|
|
20240115,132500,187660230,3205,3205,3205,3205,0
|
|
20240115,132400,187660230,3205,3205,3205,3205,0
|
|
20240115,132300,187660230,3205,3205,3205,3205,0
|
|
20240115,132200,187660230,3205,3205,3205,3205,0
|
|
20240115,132100,187660230,3205,3205,3205,3205,0
|
|
20240115,132000,187660230,3205,3205,3205,3205,24
|
|
20240115,131900,187583310,3200,3200,3200,3200,0
|
|
20240115,131800,187583310,3200,3200,3200,3200,0
|
|
20240115,131700,187583310,3200,3200,3200,3200,0
|
|
20240115,131600,187583310,3200,3200,3200,3200,0
|
|
20240115,131500,187583310,3200,3200,3200,3200,50
|
|
20240115,131400,187423310,3200,3200,3200,3200,0
|
|
20240115,131300,187423310,3200,3200,3200,3200,0
|
|
20240115,131200,187423310,3200,3200,3200,3200,0
|
|
20240115,131100,187423310,3200,3200,3200,3200,5
|
|
20240115,131000,187407310,3200,3200,3200,3200,200
|
|
20240115,130900,186767310,3200,3200,3200,3200,5
|
|
20240115,130800,186751310,3210,3210,3210,3210,0
|
|
20240115,130700,186751310,3210,3210,3210,3210,1
|
|
20240115,130600,186748100,3185,3185,3185,3185,0
|
|
20240115,130500,186748100,3185,3200,3200,3185,800
|
|
20240115,130400,184195440,3200,3200,3200,3200,0
|
|
20240115,130300,184195440,3200,3200,3200,3200,0
|
|
20240115,130200,184195440,3200,3210,3210,3200,500
|
|
20240115,130100,182594125,3225,3225,3225,3225,75
|
|
20240115,130000,182352250,3225,3225,3225,3225,51
|
|
20240115,125900,182187775,3225,3225,3225,3225,0
|
|
20240115,125800,182187775,3225,3225,3225,3225,0
|
|
20240115,125700,182187775,3225,3230,3230,3225,541
|
|
20240115,125600,180440775,3230,3230,3230,3230,0
|
|
20240115,125500,180440775,3230,3225,3230,3225,16
|
|
20240115,125400,180389165,3225,3225,3225,3225,0
|
|
20240115,125300,180389165,3225,3225,3225,3225,93
|
|
20240115,125200,180089240,3210,3230,3230,3210,355
|
|
20240115,125100,178943690,3205,3205,3205,3205,0
|
|
20240115,125000,178943690,3205,3205,3205,3205,0
|
|
20240115,124900,178943690,3205,3205,3205,3205,0
|
|
20240115,124800,178943690,3205,3205,3205,3205,0
|
|
20240115,124700,178943690,3205,3205,3205,3205,1
|
|
20240115,124600,178940485,3205,3205,3205,3205,0
|
|
20240115,124500,178940485,3205,3205,3205,3205,0
|
|
20240115,124400,178940485,3205,3205,3205,3205,0
|
|
20240115,124300,178940485,3205,3205,3205,3205,89
|
|
20240115,124200,178655240,3210,3230,3230,3180,9627
|
|
20240115,124100,147917100,3245,3245,3245,3245,41
|
|
20240115,124000,147784055,3255,3255,3255,3255,0
|
|
20240115,123900,147784055,3255,3255,3255,3255,0
|
|
20240115,123800,147784055,3255,3255,3255,3255,0
|
|
20240115,123700,147784055,3255,3255,3255,3255,15
|
|
20240115,123600,147735230,3255,3255,3255,3255,257
|
|
20240115,123500,146898695,3265,3260,3265,3260,77
|
|
20240115,123400,146647320,3255,3265,3265,3255,16
|
|
20240115,123300,146595140,3270,3270,3270,3265,40
|
|
20240115,123200,146464370,3255,3265,3270,3255,164
|
|
20240115,123100,145928425,3270,3270,3270,3270,20
|
|
20240115,123000,145863025,3270,3265,3270,3265,10
|
|
20240115,122900,145830335,3270,3270,3270,3270,0
|
|
20240115,122800,145830335,3270,3270,3270,3270,20
|
|
20240115,122700,145764935,3270,3270,3270,3270,10
|
|
20240115,122600,145732235,3270,3270,3270,3270,20
|
|
20240115,122500,145666835,3270,3270,3270,3270,0
|
|
20240115,122400,145666835,3270,3270,3270,3270,0
|
|
20240115,122300,145666835,3270,3270,3270,3270,0
|
|
20240115,122200,145666835,3270,3270,3270,3270,1
|
|
20240115,122100,145663565,3255,3255,3255,3255,0
|
|
20240115,122000,145663565,3255,3255,3255,3255,30
|
|
20240115,121900,145565915,3285,3285,3285,3285,0
|
|
20240115,121800,145565915,3285,3280,3285,3280,1001
|
|
20240115,121700,142279130,3250,3250,3250,3250,305
|
|
20240115,121600,141287880,3250,3250,3250,3250,1
|
|
20240115,121500,141284630,3240,3205,3240,3205,8545
|
|
20240115,121400,113844955,3185,3185,3185,3185,0
|
|
20240115,121300,113844955,3185,3185,3185,3185,0
|
|
20240115,121200,113844955,3185,3185,3185,3185,0
|
|
20240115,121100,113844955,3185,3185,3185,3185,0
|
|
20240115,121000,113844955,3185,3185,3185,3185,0
|
|
20240115,120900,113844955,3185,3185,3185,3185,0
|
|
20240115,120800,113844955,3185,3185,3185,3185,0
|
|
20240115,120700,113844955,3185,3185,3185,3185,0
|
|
20240115,120600,113844955,3185,3185,3185,3185,0
|
|
20240115,120500,113844955,3185,3185,3185,3185,0
|
|
20240115,120400,113844955,3185,3185,3185,3185,0
|
|
20240115,120300,113844955,3185,3185,3185,3185,0
|
|
20240115,120200,113844955,3185,3185,3185,3185,0
|
|
20240115,120100,113844955,3185,3185,3185,3185,0
|
|
20240115,120000,113844955,3185,3185,3185,3185,0
|
|
20240115,115900,113844955,3185,3185,3185,3185,0
|
|
20240115,115800,113844955,3185,3185,3185,3185,0
|
|
20240115,115700,113844955,3185,3185,3185,3185,0
|
|
20240115,115600,113844955,3185,3185,3185,3185,0
|
|
20240115,115500,113844955,3185,3185,3185,3185,0
|
|
20240115,115400,113844955,3185,3185,3185,3185,0
|
|
20240115,115300,113844955,3185,3195,3195,3185,6000
|
|
20240115,115200,94732415,3205,3205,3205,3205,1
|
|
20240115,115100,94729210,3185,3185,3185,3185,0
|
|
20240115,115000,94729210,3185,3185,3185,3185,0
|
|
20240115,114900,94729210,3185,3185,3185,3185,0
|
|
20240115,114800,94729210,3185,3185,3185,3185,0
|
|
20240115,114700,94729210,3185,3185,3185,3185,1
|
|
20240115,114600,94726025,3185,3185,3185,3185,0
|
|
20240115,114500,94726025,3185,3185,3185,3185,828
|
|
20240115,114400,92088845,3180,3180,3180,3180,0
|
|
20240115,114300,92088845,3180,3180,3180,3180,0
|
|
20240115,114200,92088845,3180,3185,3185,3180,1200
|
|
20240115,114100,88270295,3185,3185,3185,3185,0
|
|
20240115,114000,88270295,3185,3190,3190,3185,487
|
|
20240115,113900,86717660,3190,3190,3190,3190,0
|
|
20240115,113800,86717660,3190,3195,3195,3190,300
|
|
20240115,113700,85760655,3190,3190,3190,3190,0
|
|
20240115,113600,85760655,3190,3190,3190,3190,0
|
|
20240115,113500,85760655,3190,3195,3195,3190,1012
|
|
20240115,113400,82529410,3195,3195,3195,3195,0
|
|
20240115,113300,82529410,3195,3200,3200,3195,600
|
|
20240115,113200,80612195,3210,3210,3210,3210,100
|
|
20240115,113100,80291195,3210,3210,3210,3210,0
|
|
20240115,113000,80291195,3210,3200,3210,3200,190
|
|
20240115,112900,79682905,3205,3205,3205,3205,11
|
|
20240115,112800,79647650,3200,3200,3200,3200,0
|
|
20240115,112700,79647650,3200,3205,3205,3200,3
|
|
20240115,112600,79638045,3205,3205,3205,3205,46
|
|
20240115,112500,79490615,3205,3205,3205,3205,0
|
|
20240115,112400,79490615,3205,3205,3205,3205,0
|
|
20240115,112300,79490615,3205,3205,3205,3205,0
|
|
20240115,112200,79490615,3205,3205,3205,3205,0
|
|
20240115,112100,79490615,3205,3205,3205,3205,0
|
|
20240115,112000,79490615,3205,3205,3205,3205,0
|
|
20240115,111900,79490615,3205,3205,3205,3205,0
|
|
20240115,111800,79490615,3205,3205,3205,3205,0
|
|
20240115,111700,79490615,3205,3205,3205,3205,46
|
|
20240115,111600,79343185,3210,3210,3210,3210,0
|
|
20240115,111500,79343185,3210,3210,3210,3210,8
|
|
20240115,111400,79317505,3210,3210,3210,3210,247
|
|
20240115,111300,78524635,3210,3210,3210,3210,10
|
|
20240115,111200,78492535,3210,3210,3210,3210,1
|
|
20240115,111100,78489325,3210,3210,3210,3210,0
|
|
20240115,111000,78489325,3210,3210,3210,3210,0
|
|
20240115,110900,78489325,3210,3210,3210,3210,100
|
|
20240115,110800,78168325,3210,3210,3210,3210,0
|
|
20240115,110700,78168325,3210,3195,3210,3190,47
|
|
20240115,110600,78018365,3195,3195,3195,3195,0
|
|
20240115,110500,78018365,3195,3195,3195,3195,0
|
|
20240115,110400,78018365,3195,3195,3195,3195,10
|
|
20240115,110300,77986415,3195,3195,3195,3195,0
|
|
20240115,110200,77986415,3195,3195,3195,3195,0
|
|
20240115,110100,77986415,3195,3195,3195,3195,53
|
|
20240115,110000,77817080,3200,3200,3200,3200,35
|
|
20240115,105900,77705080,3210,3205,3210,3205,51
|
|
20240115,105800,77541395,3210,3210,3210,3210,0
|
|
20240115,105700,77541395,3210,3210,3210,3210,0
|
|
20240115,105600,77541395,3210,3210,3210,3210,30
|
|
20240115,105500,77445095,3210,3210,3210,3210,0
|
|
20240115,105400,77445095,3210,3210,3210,3210,60
|
|
20240115,105300,77252495,3210,3210,3210,3210,30
|
|
20240115,105200,77156195,3210,3210,3210,3210,0
|
|
20240115,105100,77156195,3210,3210,3210,3210,0
|
|
20240115,105000,77156195,3210,3210,3210,3210,0
|
|
20240115,104900,77156195,3210,3210,3210,3210,1
|
|
20240115,104800,77152985,3200,3200,3200,3200,0
|
|
20240115,104700,77152985,3200,3235,3235,3200,4313
|
|
20240115,104600,63294575,3240,3240,3240,3240,0
|
|
20240115,104500,63294575,3240,3240,3240,3240,0
|
|
20240115,104400,63294575,3240,3240,3240,3240,0
|
|
20240115,104300,63294575,3240,3240,3240,3240,54
|
|
20240115,104200,63119615,3235,3235,3235,3235,1
|
|
20240115,104100,63116380,3235,3235,3235,3235,11
|
|
20240115,104000,63080795,3235,3245,3245,3235,988
|
|
20240115,103900,59879805,3250,3250,3250,3250,0
|
|
20240115,103800,59879805,3250,3250,3250,3250,0
|
|
20240115,103700,59879805,3250,3250,3250,3250,0
|
|
20240115,103600,59879805,3250,3250,3250,3250,0
|
|
20240115,103500,59879805,3250,3250,3250,3250,0
|
|
20240115,103400,59879805,3250,3250,3250,3250,0
|
|
20240115,103300,59879805,3250,3250,3250,3250,0
|
|
20240115,103200,59879805,3250,3245,3250,3245,15
|
|
20240115,103100,59831125,3255,3255,3255,3255,390
|
|
20240115,103000,58561675,3255,3245,3255,3245,3
|
|
20240115,102900,58551920,3255,3255,3255,3255,2
|
|
20240115,102800,58545410,3240,3240,3240,3240,0
|
|
20240115,102700,58545410,3240,3240,3240,3240,0
|
|
20240115,102600,58545410,3240,3240,3240,3240,0
|
|
20240115,102500,58545410,3240,3240,3240,3240,0
|
|
20240115,102400,58545410,3240,3240,3240,3240,0
|
|
20240115,102300,58545410,3240,3240,3240,3240,0
|
|
20240115,102200,58545410,3240,3240,3240,3240,0
|
|
20240115,102100,58545410,3240,3240,3240,3240,80
|
|
20240115,102000,58286210,3245,3245,3245,3245,6
|
|
20240115,101900,58266740,3245,3245,3245,3245,0
|
|
20240115,101800,58266740,3245,3250,3250,3245,425
|
|
20240115,101700,56886230,3255,3260,3260,3255,1800
|
|
20240115,101600,51024050,3285,3285,3285,3285,0
|
|
20240115,101500,51024050,3285,3285,3285,3285,0
|
|
20240115,101400,51024050,3285,3285,3285,3285,0
|
|
20240115,101300,51024050,3285,3285,3285,3285,0
|
|
20240115,101200,51024050,3285,3285,3285,3285,0
|
|
20240115,101100,51024050,3285,3285,3285,3285,10
|
|
20240115,101000,50991200,3285,3285,3285,3285,0
|
|
20240115,100900,50991200,3285,3285,3285,3285,0
|
|
20240115,100800,50991200,3285,3285,3285,3285,2
|
|
20240115,100700,50984630,3265,3265,3265,3265,0
|
|
20240115,100600,50984630,3265,3265,3265,3265,0
|
|
20240115,100500,50984630,3265,3265,3265,3265,0
|
|
20240115,100400,50984630,3265,3265,3265,3265,0
|
|
20240115,100300,50984630,3265,3265,3265,3265,69
|
|
20240115,100200,50759345,3260,3260,3260,3260,0
|
|
20240115,100100,50759345,3260,3260,3260,3260,0
|
|
20240115,100000,50759345,3260,3260,3260,3260,0
|
|
20240115,095900,50759345,3260,3260,3260,3260,0
|
|
20240115,095800,50759345,3260,3260,3260,3260,0
|
|
20240115,095700,50759345,3260,3280,3280,3260,2250
|
|
20240115,095600,43400950,3280,3280,3280,3280,0
|
|
20240115,095500,43400950,3280,3280,3280,3280,0
|
|
20240115,095400,43400950,3280,3280,3280,3280,1
|
|
20240115,095300,43397670,3295,3290,3295,3290,19
|
|
20240115,095200,43335070,3295,3295,3295,3295,0
|
|
20240115,095100,43335070,3295,3295,3295,3295,0
|
|
20240115,095000,43335070,3295,3295,3295,3295,30
|
|
20240115,094900,43236220,3295,3295,3295,3295,1
|
|
20240115,094800,43232925,3280,3280,3280,3280,5
|
|
20240115,094700,43216525,3280,3280,3280,3280,0
|
|
20240115,094600,43216525,3280,3280,3280,3280,15
|
|
20240115,094500,43167325,3280,3280,3280,3280,128
|
|
20240115,094400,42747485,3280,3280,3280,3280,1
|
|
20240115,094300,42744205,3280,3280,3280,3280,0
|
|
20240115,094200,42744205,3280,3280,3280,3280,0
|
|
20240115,094100,42744205,3280,3280,3280,3280,0
|
|
20240115,094000,42744205,3280,3280,3280,3280,0
|
|
20240115,093900,42744205,3280,3280,3280,3280,3
|
|
20240115,093800,42734365,3280,3280,3280,3280,0
|
|
20240115,093700,42734365,3280,3280,3280,3280,0
|
|
20240115,093600,42734365,3280,3280,3280,3280,0
|
|
20240115,093500,42734365,3280,3280,3280,3280,0
|
|
20240115,093400,42734365,3280,3280,3280,3280,1
|
|
20240115,093300,42731085,3280,3280,3280,3280,0
|
|
20240115,093200,42731085,3280,3275,3280,3275,120
|
|
20240115,093100,42337590,3275,3275,3275,3275,0
|
|
20240115,093000,42337590,3275,3270,3275,3270,75
|
|
20240115,092900,42092080,3270,3270,3270,3270,8
|
|
20240115,092800,42065920,3265,3265,3265,3265,0
|
|
20240115,092700,42065920,3265,3265,3265,3265,0
|
|
20240115,092600,42065920,3265,3265,3265,3265,0
|
|
20240115,092500,42065920,3265,3265,3265,3265,0
|
|
20240115,092400,42065920,3265,3275,3275,3265,2000
|
|
20240115,092300,35532620,3275,3275,3275,3275,1
|
|
20240115,092200,35529345,3290,3290,3290,3290,100
|
|
20240115,092100,35200345,3290,3295,3295,3290,178
|
|
20240115,092000,34614480,3320,3300,3320,3295,145
|
|
20240115,091900,34136450,3340,3285,3340,3285,1689
|
|
20240115,091800,28513420,3290,3290,3290,3290,0
|
|
20240115,091700,28513420,3290,3285,3290,3285,97
|
|
20240115,091600,28194325,3290,3285,3290,3285,200
|
|
20240115,091500,27536360,3290,3290,3290,3290,200
|
|
20240115,091400,26878360,3270,3270,3270,3270,2
|
|
20240115,091300,26871820,3270,3260,3270,3260,1610
|
|
20240115,091200,21621250,3255,3245,3255,3245,26
|
|
20240115,091100,21536700,3245,3255,3255,3245,519
|
|
20240115,091000,19851525,3260,3260,3260,3260,0
|
|
20240115,090900,19851525,3260,3260,3260,3260,975
|
|
20240115,090800,16673025,3260,3260,3260,3260,22
|
|
20240115,090700,16601305,3240,3240,3240,3240,3
|
|
20240115,090600,16591585,3235,3235,3235,3235,0
|
|
20240115,090500,16591585,3235,3235,3235,3235,0
|
|
20240115,090400,16591585,3235,3230,3235,3230,221
|
|
20240115,090300,15876700,3235,3235,3235,3230,402
|
|
20240115,090200,14576615,3235,3250,3250,3235,3461
|
|
20240115,090100,3333855,3250,3250,3250,3250,711
|
|
20240115,090000,1023105,3250,3290,3290,3250,311
|