647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194400,192165640,3300,3300,3300,3300,1058
|
|
20240116,194300,192165640,3300,3300,3300,3300,0
|
|
20240116,194200,192165640,3300,3300,3300,3300,0
|
|
20240116,194100,192165640,3300,3300,3300,3300,0
|
|
20240116,194000,192165640,3300,3300,3300,3300,0
|
|
20240116,193900,192165640,3300,3300,3300,3300,0
|
|
20240116,193800,192165640,3300,3300,3300,3300,0
|
|
20240116,193700,192165640,3300,3300,3300,3300,0
|
|
20240116,193600,192165640,3300,3300,3300,3300,0
|
|
20240116,193500,192165640,3300,3300,3300,3300,0
|
|
20240116,193400,192165640,3300,3300,3300,3300,0
|
|
20240116,193300,192165640,3300,3300,3300,3300,0
|
|
20240116,193200,192165640,3300,3300,3300,3300,0
|
|
20240116,193100,192165640,3300,3300,3300,3300,0
|
|
20240116,193000,192165640,3300,3300,3300,3300,0
|
|
20240116,192900,192165640,3300,3300,3300,3300,0
|
|
20240116,192800,192165640,3300,3300,3300,3300,0
|
|
20240116,192700,192165640,3300,3300,3300,3300,0
|
|
20240116,192600,192165640,3300,3300,3300,3300,0
|
|
20240116,192500,192165640,3300,3300,3300,3300,0
|
|
20240116,192400,192165640,3300,3300,3300,3300,0
|
|
20240116,192300,192165640,3300,3300,3300,3300,0
|
|
20240116,192200,192165640,3300,3300,3300,3300,0
|
|
20240116,192100,192165640,3300,3300,3300,3300,0
|
|
20240116,192000,192165640,3300,3300,3300,3300,0
|
|
20240116,191900,192165640,3300,3300,3300,3300,0
|
|
20240116,191800,192165640,3300,3300,3300,3300,0
|
|
20240116,191700,192165640,3300,3300,3300,3300,0
|
|
20240116,191600,192165640,3300,3300,3300,3300,0
|
|
20240116,191500,192165640,3300,3300,3300,3300,0
|
|
20240116,191400,192165640,3300,3300,3300,3300,1058
|
|
20240116,191300,192165640,3300,3300,3300,3300,0
|
|
20240116,191200,192165640,3300,3300,3300,3300,0
|
|
20240116,191100,192165640,3300,3300,3300,3300,0
|
|
20240116,191000,192165640,3300,3300,3300,3300,0
|
|
20240116,190900,192165640,3300,3300,3300,3300,0
|
|
20240116,190800,192165640,3300,3300,3300,3300,0
|
|
20240116,190700,192165640,3300,3300,3300,3300,0
|
|
20240116,190600,192165640,3300,3300,3300,3300,0
|
|
20240116,190500,192165640,3300,3300,3300,3300,0
|
|
20240116,190400,192165640,3300,3300,3300,3300,0
|
|
20240116,190300,192165640,3300,3300,3300,3300,0
|
|
20240116,190200,192165640,3300,3300,3300,3300,0
|
|
20240116,190100,192165640,3300,3300,3300,3300,0
|
|
20240116,190000,192165640,3300,3300,3300,3300,0
|
|
20240116,185900,192165640,3300,3300,3300,3300,0
|
|
20240116,185800,192165640,3300,3300,3300,3300,0
|
|
20240116,185700,192165640,3300,3300,3300,3300,0
|
|
20240116,185600,192165640,3300,3300,3300,3300,0
|
|
20240116,185500,192165640,3300,3300,3300,3300,0
|
|
20240116,185400,192165640,3300,3300,3300,3300,0
|
|
20240116,185300,192165640,3300,3300,3300,3300,0
|
|
20240116,185200,192165640,3300,3300,3300,3300,0
|
|
20240116,185100,192165640,3300,3300,3300,3300,0
|
|
20240116,185000,192165640,3300,3300,3300,3300,0
|
|
20240116,184900,192165640,3300,3300,3300,3300,0
|
|
20240116,184800,192165640,3300,3300,3300,3300,0
|
|
20240116,184700,192165640,3300,3300,3300,3300,0
|
|
20240116,184600,192165640,3300,3300,3300,3300,0
|
|
20240116,184500,192165640,3300,3300,3300,3300,0
|
|
20240116,184400,192165640,3300,3300,3300,3300,1058
|
|
20240116,184300,192165640,3300,3300,3300,3300,0
|
|
20240116,184200,192165640,3300,3300,3300,3300,0
|
|
20240116,184100,192165640,3300,3300,3300,3300,0
|
|
20240116,184000,192165640,3300,3300,3300,3300,0
|
|
20240116,183900,192165640,3300,3300,3300,3300,0
|
|
20240116,183800,192165640,3300,3300,3300,3300,0
|
|
20240116,183700,192165640,3300,3300,3300,3300,0
|
|
20240116,183600,192165640,3300,3300,3300,3300,0
|
|
20240116,183500,192165640,3300,3300,3300,3300,0
|
|
20240116,183400,192165640,3300,3300,3300,3300,0
|
|
20240116,183300,192165640,3300,3300,3300,3300,0
|
|
20240116,183200,192165640,3300,3300,3300,3300,0
|
|
20240116,183100,192165640,3300,3300,3300,3300,0
|
|
20240116,183000,192165640,3300,3300,3300,3300,0
|
|
20240116,182900,192165640,3300,3300,3300,3300,0
|
|
20240116,182800,192165640,3300,3300,3300,3300,0
|
|
20240116,182700,192165640,3300,3300,3300,3300,0
|
|
20240116,182600,192165640,3300,3300,3300,3300,0
|
|
20240116,182500,192165640,3300,3300,3300,3300,0
|
|
20240116,182400,192165640,3300,3300,3300,3300,0
|
|
20240116,182300,192165640,3300,3300,3300,3300,0
|
|
20240116,182200,192165640,3300,3300,3300,3300,0
|
|
20240116,182100,192165640,3300,3300,3300,3300,0
|
|
20240116,182000,192165640,3300,3300,3300,3300,0
|
|
20240116,181900,192165640,3300,3300,3300,3300,0
|
|
20240116,181800,192165640,3300,3300,3300,3300,0
|
|
20240116,181700,192165640,3300,3300,3300,3300,0
|
|
20240116,181600,192165640,3300,3300,3300,3300,0
|
|
20240116,181500,192165640,3300,3300,3300,3300,0
|
|
20240116,181400,192165640,3300,3300,3300,3300,1058
|
|
20240116,181300,192165640,3300,3300,3300,3300,0
|
|
20240116,181200,192165640,3300,3300,3300,3300,0
|
|
20240116,181100,192165640,3300,3300,3300,3300,0
|
|
20240116,181000,192165640,3300,3300,3300,3300,0
|
|
20240116,180900,192165640,3300,3300,3300,3300,0
|
|
20240116,180800,192165640,3300,3300,3300,3300,0
|
|
20240116,180700,192165640,3300,3300,3300,3300,0
|
|
20240116,180600,192165640,3300,3300,3300,3300,0
|
|
20240116,180500,192165640,3300,3300,3300,3300,0
|
|
20240116,180400,192165640,3300,3300,3300,3300,0
|
|
20240116,180300,192165640,3300,3300,3300,3300,0
|
|
20240116,180200,192165640,3300,3300,3300,3300,0
|
|
20240116,180100,192165640,3300,3300,3300,3300,0
|
|
20240116,180000,192165640,3300,3300,3300,3300,0
|
|
20240116,175900,192165640,3300,3300,3300,3300,0
|
|
20240116,175800,192165640,3300,3300,3300,3300,0
|
|
20240116,175700,192165640,3300,3300,3300,3300,0
|
|
20240116,175600,192165640,3300,3300,3300,3300,0
|
|
20240116,175500,192165640,3300,3300,3300,3300,0
|
|
20240116,175400,192165640,3300,3300,3300,3300,0
|
|
20240116,175300,192165640,3300,3300,3300,3300,0
|
|
20240116,175200,192165640,3300,3300,3300,3300,0
|
|
20240116,175100,192165640,3300,3300,3300,3300,0
|
|
20240116,175000,192165640,3300,3300,3300,3300,0
|
|
20240116,174900,192165640,3300,3300,3300,3300,0
|
|
20240116,174800,192165640,3300,3300,3300,3300,0
|
|
20240116,174700,192165640,3300,3300,3300,3300,0
|
|
20240116,174600,192165640,3300,3300,3300,3300,0
|
|
20240116,174500,192165640,3300,3300,3300,3300,0
|
|
20240116,174400,192165640,3300,3300,3300,3300,1058
|
|
20240116,174300,192165640,3300,3300,3300,3300,0
|
|
20240116,174200,192165640,3300,3300,3300,3300,0
|
|
20240116,174100,192165640,3300,3300,3300,3300,0
|
|
20240116,174000,192165640,3300,3300,3300,3300,0
|
|
20240116,173900,192165640,3300,3300,3300,3300,0
|
|
20240116,173800,192165640,3300,3300,3300,3300,0
|
|
20240116,173700,192165640,3300,3300,3300,3300,0
|
|
20240116,173600,192165640,3300,3300,3300,3300,0
|
|
20240116,173500,192165640,3300,3300,3300,3300,0
|
|
20240116,173400,192165640,3300,3300,3300,3300,0
|
|
20240116,173300,192165640,3300,3300,3300,3300,0
|
|
20240116,173200,192165640,3300,3300,3300,3300,0
|
|
20240116,173100,192165640,3300,3300,3300,3300,0
|
|
20240116,173000,192165640,3300,3300,3300,3300,0
|
|
20240116,172900,192165640,3300,3300,3300,3300,0
|
|
20240116,172800,192165640,3300,3300,3300,3300,0
|
|
20240116,172700,192165640,3300,3300,3300,3300,0
|
|
20240116,172600,192165640,3300,3300,3300,3300,0
|
|
20240116,172500,192165640,3300,3300,3300,3300,0
|
|
20240116,172400,192165640,3300,3300,3300,3300,0
|
|
20240116,172300,192165640,3300,3300,3300,3300,0
|
|
20240116,172200,192165640,3300,3300,3300,3300,0
|
|
20240116,172100,192165640,3300,3300,3300,3300,0
|
|
20240116,172000,192165640,3300,3300,3300,3300,0
|
|
20240116,171900,192165640,3300,3300,3300,3300,0
|
|
20240116,171800,192165640,3300,3300,3300,3300,0
|
|
20240116,171700,192165640,3300,3300,3300,3300,0
|
|
20240116,171600,192165640,3300,3300,3300,3300,0
|
|
20240116,171500,192165640,3300,3300,3300,3300,0
|
|
20240116,171400,192165640,3300,3300,3300,3300,1058
|
|
20240116,171300,192165640,3300,3300,3300,3300,0
|
|
20240116,171200,192165640,3300,3300,3300,3300,0
|
|
20240116,171100,192165640,3300,3300,3300,3300,0
|
|
20240116,171000,192165640,3300,3300,3300,3300,0
|
|
20240116,170900,192165640,3300,3300,3300,3300,0
|
|
20240116,170800,192165640,3300,3300,3300,3300,0
|
|
20240116,170700,192165640,3300,3300,3300,3300,0
|
|
20240116,170600,192165640,3300,3300,3300,3300,0
|
|
20240116,170500,192165640,3300,3300,3300,3300,0
|
|
20240116,170400,192165640,3300,3300,3300,3300,0
|
|
20240116,170300,192165640,3300,3300,3300,3300,0
|
|
20240116,170200,192165640,3300,3300,3300,3300,0
|
|
20240116,170100,192165640,3300,3300,3300,3300,0
|
|
20240116,170000,192165640,3300,3300,3300,3300,0
|
|
20240116,165900,192165640,3300,3300,3300,3300,0
|
|
20240116,165800,192165640,3300,3300,3300,3300,0
|
|
20240116,165700,192165640,3300,3300,3300,3300,0
|
|
20240116,165600,192165640,3300,3300,3300,3300,0
|
|
20240116,165500,192165640,3300,3300,3300,3300,0
|
|
20240116,165400,192165640,3300,3300,3300,3300,0
|
|
20240116,165300,192165640,3300,3300,3300,3300,0
|
|
20240116,165200,192165640,3300,3300,3300,3300,0
|
|
20240116,165100,192165640,3300,3300,3300,3300,0
|
|
20240116,165000,192165640,3300,3300,3300,3300,0
|
|
20240116,164900,192165640,3300,3300,3300,3300,0
|
|
20240116,164800,192165640,3300,3300,3300,3300,0
|
|
20240116,164700,192165640,3300,3300,3300,3300,0
|
|
20240116,164600,192165640,3300,3300,3300,3300,0
|
|
20240116,164500,192165640,3300,3300,3300,3300,0
|
|
20240116,164400,192165640,3300,3300,3300,3300,1058
|
|
20240116,164300,192165640,3300,3300,3300,3300,0
|
|
20240116,164200,192165640,3300,3300,3300,3300,0
|
|
20240116,164100,192165640,3300,3300,3300,3300,0
|
|
20240116,164000,192165640,3300,3300,3300,3300,0
|
|
20240116,163900,192165640,3300,3300,3300,3300,0
|
|
20240116,163800,192165640,3300,3300,3300,3300,0
|
|
20240116,163700,192165640,3300,3300,3300,3300,0
|
|
20240116,163600,192165640,3300,3300,3300,3300,0
|
|
20240116,163500,192165640,3300,3300,3300,3300,0
|
|
20240116,163400,192165640,3300,3300,3300,3300,0
|
|
20240116,163300,192165640,3300,3300,3300,3300,0
|
|
20240116,163200,192165640,3300,3300,3300,3300,0
|
|
20240116,163100,192165640,3300,3300,3300,3300,0
|
|
20240116,163000,192165640,3300,3300,3300,3300,0
|
|
20240116,162900,192165640,3300,3300,3300,3300,0
|
|
20240116,162800,192165640,3300,3300,3300,3300,0
|
|
20240116,162700,192165640,3300,3300,3300,3300,0
|
|
20240116,162600,192165640,3300,3300,3300,3300,0
|
|
20240116,162500,192165640,3300,3300,3300,3300,0
|
|
20240116,162400,192165640,3300,3300,3300,3300,0
|
|
20240116,162300,192165640,3300,3300,3300,3300,0
|
|
20240116,162200,192165640,3300,3300,3300,3300,0
|
|
20240116,162100,192165640,3300,3300,3300,3300,0
|
|
20240116,162000,192165640,3300,3300,3300,3300,0
|
|
20240116,161900,192165640,3300,3300,3300,3300,0
|
|
20240116,161800,192165640,3300,3300,3300,3300,0
|
|
20240116,161700,192165640,3300,3300,3300,3300,0
|
|
20240116,161600,192165640,3300,3300,3300,3300,0
|
|
20240116,161500,192165640,3300,3300,3300,3300,0
|
|
20240116,161400,192165640,3300,3300,3300,3300,1058
|
|
20240116,161300,192165640,3300,3300,3300,3300,0
|
|
20240116,161200,192165640,3300,3300,3300,3300,0
|
|
20240116,161100,192165640,3300,3300,3300,3300,0
|
|
20240116,161000,192165640,3300,3300,3300,3300,0
|
|
20240116,160900,192165640,3300,3300,3300,3300,0
|
|
20240116,160800,192165640,3300,3300,3300,3300,0
|
|
20240116,160700,192165640,3300,3300,3300,3300,0
|
|
20240116,160600,192165640,3300,3300,3300,3300,0
|
|
20240116,160500,192165640,3300,3300,3300,3300,0
|
|
20240116,160400,192165640,3300,3300,3300,3300,0
|
|
20240116,160300,192165640,3300,3300,3300,3300,0
|
|
20240116,160200,192165640,3300,3300,3300,3300,0
|
|
20240116,160100,192165640,3300,3300,3300,3300,0
|
|
20240116,160000,192165640,3300,3300,3300,3300,0
|
|
20240116,155900,192165640,3300,3300,3300,3300,0
|
|
20240116,155800,192165640,3300,3300,3300,3300,0
|
|
20240116,155700,192165640,3300,3300,3300,3300,0
|
|
20240116,155600,192165640,3300,3300,3300,3300,0
|
|
20240116,155500,192165640,3300,3300,3300,3300,0
|
|
20240116,155400,192165640,3300,3300,3300,3300,0
|
|
20240116,155300,192165640,3300,3300,3300,3300,0
|
|
20240116,155200,192165640,3300,3300,3300,3300,0
|
|
20240116,155100,192165640,3300,3300,3300,3300,0
|
|
20240116,155000,192165640,3300,3300,3300,3300,0
|
|
20240116,154900,192165640,3300,3300,3300,3300,0
|
|
20240116,154800,192165640,3300,3300,3300,3300,0
|
|
20240116,154700,192165640,3300,3300,3300,3300,0
|
|
20240116,154600,192165640,3300,3300,3300,3300,0
|
|
20240116,154500,192165640,3300,3300,3300,3300,0
|
|
20240116,154400,192165640,3300,3300,3300,3300,1058
|
|
20240116,154300,192165640,3300,3300,3300,3300,0
|
|
20240116,154200,192165640,3300,3300,3300,3300,0
|
|
20240116,154100,192165640,3300,3300,3300,3300,0
|
|
20240116,154000,192165640,3300,3300,3300,3300,0
|
|
20240116,153900,192165640,3300,3300,3300,3300,0
|
|
20240116,153800,192165640,3300,3300,3300,3300,0
|
|
20240116,153700,192165640,3300,3300,3300,3300,0
|
|
20240116,153600,192165640,3300,3300,3300,3300,0
|
|
20240116,153500,192165640,3300,3300,3300,3300,0
|
|
20240116,153400,192165640,3300,3300,3300,3300,0
|
|
20240116,153300,192165640,3300,3300,3300,3300,0
|
|
20240116,153200,192165640,3300,3300,3300,3300,0
|
|
20240116,153100,192165640,3300,3300,3300,3300,0
|
|
20240116,153000,192165640,3300,3300,3300,3300,1058
|
|
20240116,152900,188674240,3300,3300,3300,3300,0
|
|
20240116,152800,188674240,3300,3300,3300,3300,0
|
|
20240116,152700,188674240,3300,3300,3300,3300,0
|
|
20240116,152600,188674240,3300,3300,3300,3300,0
|
|
20240116,152500,188674240,3300,3300,3300,3300,0
|
|
20240116,152400,188674240,3300,3300,3300,3300,0
|
|
20240116,152300,188674240,3300,3300,3300,3300,0
|
|
20240116,152200,188674240,3300,3300,3300,3300,0
|
|
20240116,152100,188674240,3300,3300,3300,3300,0
|
|
20240116,152000,188674240,3300,3300,3300,3300,0
|
|
20240116,151900,188674240,3300,3305,3305,3300,51
|
|
20240116,151800,188505725,3300,3300,3300,3300,0
|
|
20240116,151700,188505725,3300,3300,3300,3300,568
|
|
20240116,151600,186631325,3295,3295,3295,3295,0
|
|
20240116,151500,186631325,3295,3295,3295,3295,101
|
|
20240116,151400,186298530,3280,3280,3280,3280,0
|
|
20240116,151300,186298530,3280,3280,3280,3280,0
|
|
20240116,151200,186298530,3280,3280,3280,3280,0
|
|
20240116,151100,186298530,3280,3280,3280,3280,0
|
|
20240116,151000,186298530,3280,3280,3280,3280,10
|
|
20240116,150900,186265730,3280,3280,3280,3280,9
|
|
20240116,150800,186236210,3285,3285,3285,3285,0
|
|
20240116,150700,186236210,3285,3285,3285,3285,30
|
|
20240116,150600,186137660,3285,3285,3285,3285,9
|
|
20240116,150500,186108095,3290,3290,3290,3290,5
|
|
20240116,150400,186091645,3290,3290,3290,3290,164
|
|
20240116,150300,185552085,3290,3305,3305,3290,1943
|
|
20240116,150200,179143430,3305,3305,3305,3305,0
|
|
20240116,150100,179143430,3305,3305,3305,3305,0
|
|
20240116,150000,179143430,3305,3305,3305,3305,0
|
|
20240116,145900,179143430,3305,3305,3305,3305,0
|
|
20240116,145800,179143430,3305,3330,3330,3305,1026
|
|
20240116,145700,175727500,3310,3310,3310,3310,0
|
|
20240116,145600,175727500,3310,3310,3310,3310,200
|
|
20240116,145500,175065500,3320,3320,3320,3320,0
|
|
20240116,145400,175065500,3320,3320,3320,3320,300
|
|
20240116,145300,174069500,3320,3320,3320,3320,2
|
|
20240116,145200,174062860,3300,3300,3300,3300,0
|
|
20240116,145100,174062860,3300,3300,3300,3300,0
|
|
20240116,145000,174062860,3300,3300,3300,3300,0
|
|
20240116,144900,174062860,3300,3300,3300,3300,55
|
|
20240116,144800,173881360,3300,3320,3320,3300,22
|
|
20240116,144700,173808380,3300,3300,3300,3300,0
|
|
20240116,144600,173808380,3300,3300,3300,3300,63
|
|
20240116,144500,173600480,3300,3300,3300,3300,1
|
|
20240116,144400,173597180,3300,3300,3300,3300,0
|
|
20240116,144300,173597180,3300,3300,3300,3300,0
|
|
20240116,144200,173597180,3300,3300,3300,3300,0
|
|
20240116,144100,173597180,3300,3300,3300,3300,0
|
|
20240116,144000,173597180,3300,3305,3305,3300,801
|
|
20240116,143900,170952335,3305,3305,3320,3305,1264
|
|
20240116,143800,166774410,3325,3305,3330,3305,30
|
|
20240116,143700,166674795,3305,3305,3305,3305,0
|
|
20240116,143600,166674795,3305,3315,3315,3305,47
|
|
20240116,143500,166519000,3315,3315,3315,3315,0
|
|
20240116,143400,166519000,3315,3315,3315,3315,0
|
|
20240116,143300,166519000,3315,3315,3315,3315,100
|
|
20240116,143200,166187500,3315,3315,3315,3315,0
|
|
20240116,143100,166187500,3315,3315,3315,3315,1
|
|
20240116,143000,166184185,3315,3335,3335,3315,3
|
|
20240116,142900,166174200,3315,3315,3315,3315,1
|
|
20240116,142800,166170885,3335,3335,3335,3335,0
|
|
20240116,142700,166170885,3335,3335,3335,3335,2
|
|
20240116,142600,166164215,3315,3315,3315,3315,0
|
|
20240116,142500,166164215,3315,3315,3315,3315,1
|
|
20240116,142400,166160900,3345,3345,3345,3345,0
|
|
20240116,142300,166160900,3345,3345,3345,3345,0
|
|
20240116,142200,166160900,3345,3345,3345,3345,0
|
|
20240116,142100,166160900,3345,3345,3345,3345,0
|
|
20240116,142000,166160900,3345,3345,3345,3345,1033
|
|
20240116,141900,162705515,3345,3345,3345,3345,0
|
|
20240116,141800,162705515,3345,3345,3345,3345,5
|
|
20240116,141700,162688790,3350,3325,3350,3325,1000
|
|
20240116,141600,159345640,3305,3305,3305,3305,0
|
|
20240116,141500,159345640,3305,3305,3305,3305,150
|
|
20240116,141400,158849890,3305,3305,3305,3305,48
|
|
20240116,141300,158691250,3310,3310,3310,3310,35
|
|
20240116,141200,158575400,3310,3310,3310,3310,1700
|
|
20240116,141100,152948400,3325,3325,3325,3325,40
|
|
20240116,141000,152815400,3325,3325,3325,3325,0
|
|
20240116,140900,152815400,3325,3325,3325,3325,1264
|
|
20240116,140800,148612600,3325,3325,3325,3325,100
|
|
20240116,140700,148280100,3340,3330,3340,3325,530
|
|
20240116,140600,146517350,3340,3340,3340,3340,1
|
|
20240116,140500,146514010,3340,3340,3340,3340,1
|
|
20240116,140400,146510670,3340,3340,3340,3340,1
|
|
20240116,140300,146507330,3340,3340,3340,3340,1
|
|
20240116,140200,146503990,3330,3330,3330,3330,20
|
|
20240116,140100,146437390,3340,3340,3340,3340,0
|
|
20240116,140000,146437390,3340,3340,3340,3340,0
|
|
20240116,135900,146437390,3340,3340,3340,3340,0
|
|
20240116,135800,146437390,3340,3340,3340,3340,0
|
|
20240116,135700,146437390,3340,3340,3340,3340,0
|
|
20240116,135600,146437390,3340,3340,3340,3340,0
|
|
20240116,135500,146437390,3340,3340,3340,3340,20
|
|
20240116,135400,146370590,3340,3330,3340,3330,273
|
|
20240116,135300,145461480,3340,3330,3340,3325,951
|
|
20240116,135200,142297175,3325,3325,3325,3325,0
|
|
20240116,135100,142297175,3325,3325,3325,3325,162
|
|
20240116,135000,141758525,3325,3325,3325,3325,50
|
|
20240116,134900,141592275,3325,3325,3325,3325,0
|
|
20240116,134800,141592275,3325,3325,3325,3325,62
|
|
20240116,134700,141386125,3325,3325,3325,3325,0
|
|
20240116,134600,141386125,3325,3325,3325,3325,50
|
|
20240116,134500,141219875,3325,3310,3325,3310,682
|
|
20240116,134400,138957275,3305,3305,3305,3305,161
|
|
20240116,134300,138425170,3305,3300,3305,3300,503
|
|
20240116,134200,136765255,3305,3300,3305,3300,315
|
|
20240116,134100,135725520,3300,3285,3300,3285,116
|
|
20240116,134000,135343350,3290,3285,3290,3285,108
|
|
20240116,133900,134988070,3290,3290,3290,3290,2
|
|
20240116,133800,134981490,3280,3280,3280,3280,0
|
|
20240116,133700,134981490,3280,3280,3280,3280,0
|
|
20240116,133600,134981490,3280,3280,3280,3280,0
|
|
20240116,133500,134981490,3280,3280,3280,3280,0
|
|
20240116,133400,134981490,3280,3280,3280,3280,216
|
|
20240116,133300,134273010,3280,3280,3280,3280,0
|
|
20240116,133200,134273010,3280,3280,3280,3280,0
|
|
20240116,133100,134273010,3280,3280,3280,3280,0
|
|
20240116,133000,134273010,3280,3280,3280,3280,0
|
|
20240116,132900,134273010,3280,3280,3280,3280,0
|
|
20240116,132800,134273010,3280,3280,3280,3280,0
|
|
20240116,132700,134273010,3280,3280,3280,3280,14
|
|
20240116,132600,134227090,3280,3280,3280,3280,380
|
|
20240116,132500,132980690,3280,3280,3280,3280,0
|
|
20240116,132400,132980690,3280,3280,3280,3280,0
|
|
20240116,132300,132980690,3280,3280,3280,3280,0
|
|
20240116,132200,132980690,3280,3280,3280,3280,0
|
|
20240116,132100,132980690,3280,3280,3280,3280,0
|
|
20240116,132000,132980690,3280,3280,3280,3280,1
|
|
20240116,131900,132977410,3280,3280,3280,3280,0
|
|
20240116,131800,132977410,3280,3300,3300,3280,611
|
|
20240116,131700,130971110,3300,3295,3300,3295,913
|
|
20240116,131600,127960550,3290,3280,3290,3280,437
|
|
20240116,131500,126524255,3275,3275,3275,3275,0
|
|
20240116,131400,126524255,3275,3275,3275,3275,200
|
|
20240116,131300,125869255,3275,3275,3275,3275,66
|
|
20240116,131200,125653105,3265,3265,3265,3265,0
|
|
20240116,131100,125653105,3265,3265,3265,3265,500
|
|
20240116,131000,124020605,3265,3265,3265,3265,500
|
|
20240116,130900,122388105,3275,3275,3275,3275,0
|
|
20240116,130800,122388105,3275,3275,3275,3275,0
|
|
20240116,130700,122388105,3275,3275,3275,3275,103
|
|
20240116,130600,122050780,3250,3250,3250,3250,0
|
|
20240116,130500,122050780,3250,3250,3250,3250,0
|
|
20240116,130400,122050780,3250,3250,3250,3250,0
|
|
20240116,130300,122050780,3250,3250,3250,3250,0
|
|
20240116,130200,122050780,3250,3250,3250,3250,0
|
|
20240116,130100,122050780,3250,3250,3250,3250,0
|
|
20240116,130000,122050780,3250,3250,3250,3250,0
|
|
20240116,125900,122050780,3250,3250,3250,3250,0
|
|
20240116,125800,122050780,3250,3250,3250,3250,0
|
|
20240116,125700,122050780,3250,3250,3250,3250,0
|
|
20240116,125600,122050780,3250,3250,3250,3250,0
|
|
20240116,125500,122050780,3250,3250,3250,3250,0
|
|
20240116,125400,122050780,3250,3250,3250,3250,0
|
|
20240116,125300,122050780,3250,3250,3250,3250,100
|
|
20240116,125200,121725780,3270,3270,3270,3270,0
|
|
20240116,125100,121725780,3270,3270,3270,3270,0
|
|
20240116,125000,121725780,3270,3270,3270,3270,0
|
|
20240116,124900,121725780,3270,3270,3270,3270,6
|
|
20240116,124800,121706160,3270,3270,3270,3270,2
|
|
20240116,124700,121699620,3270,3270,3270,3270,99
|
|
20240116,124600,121375890,3265,3265,3265,3265,90
|
|
20240116,124500,121082040,3260,3260,3260,3260,150
|
|
20240116,124400,120593040,3245,3245,3245,3245,0
|
|
20240116,124300,120593040,3245,3245,3245,3245,0
|
|
20240116,124200,120593040,3245,3245,3245,3245,0
|
|
20240116,124100,120593040,3245,3245,3245,3245,50
|
|
20240116,124000,120430790,3245,3245,3245,3245,0
|
|
20240116,123900,120430790,3245,3245,3245,3245,0
|
|
20240116,123800,120430790,3245,3245,3245,3245,0
|
|
20240116,123700,120430790,3245,3245,3245,3245,0
|
|
20240116,123600,120430790,3245,3245,3245,3245,104
|
|
20240116,123500,120093310,3245,3245,3245,3245,0
|
|
20240116,123400,120093310,3245,3245,3245,3245,0
|
|
20240116,123300,120093310,3245,3245,3245,3245,0
|
|
20240116,123200,120093310,3245,3245,3245,3245,0
|
|
20240116,123100,120093310,3245,3245,3245,3245,0
|
|
20240116,123000,120093310,3245,3245,3245,3245,0
|
|
20240116,122900,120093310,3245,3245,3245,3245,0
|
|
20240116,122800,120093310,3245,3245,3245,3245,0
|
|
20240116,122700,120093310,3245,3245,3245,3245,0
|
|
20240116,122600,120093310,3245,3245,3245,3245,0
|
|
20240116,122500,120093310,3245,3245,3245,3245,0
|
|
20240116,122400,120093310,3245,3245,3245,3245,0
|
|
20240116,122300,120093310,3245,3245,3245,3245,0
|
|
20240116,122200,120093310,3245,3245,3245,3245,0
|
|
20240116,122100,120093310,3245,3245,3245,3245,10
|
|
20240116,122000,120060860,3245,3245,3245,3245,0
|
|
20240116,121900,120060860,3245,3245,3245,3245,0
|
|
20240116,121800,120060860,3245,3245,3245,3245,0
|
|
20240116,121700,120060860,3245,3245,3245,3245,0
|
|
20240116,121600,120060860,3245,3245,3245,3245,0
|
|
20240116,121500,120060860,3245,3245,3245,3245,17
|
|
20240116,121400,120005695,3245,3260,3260,3245,49
|
|
20240116,121300,119846645,3260,3260,3260,3260,0
|
|
20240116,121200,119846645,3260,3260,3260,3260,0
|
|
20240116,121100,119846645,3260,3260,3260,3260,0
|
|
20240116,121000,119846645,3260,3260,3260,3260,0
|
|
20240116,120900,119846645,3260,3260,3260,3260,0
|
|
20240116,120800,119846645,3260,3260,3260,3260,0
|
|
20240116,120700,119846645,3260,3260,3260,3260,0
|
|
20240116,120600,119846645,3260,3260,3260,3260,0
|
|
20240116,120500,119846645,3260,3260,3260,3260,1
|
|
20240116,120400,119843385,3255,3255,3255,3255,0
|
|
20240116,120300,119843385,3255,3255,3255,3255,0
|
|
20240116,120200,119843385,3255,3255,3255,3255,200
|
|
20240116,120100,119192385,3255,3255,3255,3255,0
|
|
20240116,120000,119192385,3255,3255,3255,3255,0
|
|
20240116,115900,119192385,3255,3255,3255,3255,0
|
|
20240116,115800,119192385,3255,3255,3255,3255,50
|
|
20240116,115700,119029635,3255,3255,3255,3255,0
|
|
20240116,115600,119029635,3255,3255,3255,3255,0
|
|
20240116,115500,119029635,3255,3255,3255,3255,0
|
|
20240116,115400,119029635,3255,3255,3255,3255,0
|
|
20240116,115300,119029635,3255,3255,3255,3255,0
|
|
20240116,115200,119029635,3255,3255,3255,3255,0
|
|
20240116,115100,119029635,3255,3255,3255,3255,0
|
|
20240116,115000,119029635,3255,3255,3255,3255,0
|
|
20240116,114900,119029635,3255,3255,3255,3255,3
|
|
20240116,114800,119019870,3255,3255,3255,3255,0
|
|
20240116,114700,119019870,3255,3255,3255,3255,0
|
|
20240116,114600,119019870,3255,3255,3255,3255,0
|
|
20240116,114500,119019870,3255,3255,3255,3255,0
|
|
20240116,114400,119019870,3255,3255,3255,3255,0
|
|
20240116,114300,119019870,3255,3255,3255,3255,0
|
|
20240116,114200,119019870,3255,3255,3255,3255,2
|
|
20240116,114100,119013360,3225,3225,3225,3225,0
|
|
20240116,114000,119013360,3225,3225,3225,3225,0
|
|
20240116,113900,119013360,3225,3225,3225,3225,0
|
|
20240116,113800,119013360,3225,3225,3225,3225,0
|
|
20240116,113700,119013360,3225,3225,3225,3225,0
|
|
20240116,113600,119013360,3225,3225,3225,3225,0
|
|
20240116,113500,119013360,3225,3225,3225,3225,0
|
|
20240116,113400,119013360,3225,3225,3225,3225,65
|
|
20240116,113300,118803735,3225,3225,3225,3225,0
|
|
20240116,113200,118803735,3225,3225,3225,3225,81
|
|
20240116,113100,118542510,3220,3245,3245,3220,584
|
|
20240116,113000,116660045,3270,3270,3270,3270,0
|
|
20240116,112900,116660045,3270,3270,3270,3270,0
|
|
20240116,112800,116660045,3270,3270,3270,3270,0
|
|
20240116,112700,116660045,3270,3270,3270,3270,0
|
|
20240116,112600,116660045,3270,3270,3270,3270,0
|
|
20240116,112500,116660045,3270,3270,3270,3270,0
|
|
20240116,112400,116660045,3270,3270,3270,3270,0
|
|
20240116,112300,116660045,3270,3270,3270,3270,0
|
|
20240116,112200,116660045,3270,3270,3270,3270,2
|
|
20240116,112100,116653505,3260,3270,3270,3260,12
|
|
20240116,112000,116614365,3265,3265,3265,3265,0
|
|
20240116,111900,116614365,3265,3265,3265,3265,2
|
|
20240116,111800,116607835,3245,3245,3245,3245,0
|
|
20240116,111700,116607835,3245,3250,3250,3245,721
|
|
20240116,111600,114267585,3270,3270,3270,3270,0
|
|
20240116,111500,114267585,3270,3270,3270,3270,0
|
|
20240116,111400,114267585,3270,3270,3270,3270,0
|
|
20240116,111300,114267585,3270,3270,3270,3270,0
|
|
20240116,111200,114267585,3270,3270,3270,3270,0
|
|
20240116,111100,114267585,3270,3270,3270,3270,0
|
|
20240116,111000,114267585,3270,3270,3270,3270,368
|
|
20240116,110900,113064225,3280,3280,3280,3280,24
|
|
20240116,110800,112985505,3280,3280,3280,3280,19
|
|
20240116,110700,112923185,3285,3285,3285,3285,0
|
|
20240116,110600,112923185,3285,3285,3285,3285,0
|
|
20240116,110500,112923185,3285,3285,3285,3285,0
|
|
20240116,110400,112923185,3285,3285,3285,3285,50
|
|
20240116,110300,112758935,3285,3285,3285,3285,1
|
|
20240116,110200,112755650,3280,3280,3280,3280,3
|
|
20240116,110100,112745810,3280,3280,3280,3280,0
|
|
20240116,110000,112745810,3280,3280,3280,3280,7
|
|
20240116,105900,112722850,3280,3280,3280,3280,0
|
|
20240116,105800,112722850,3280,3280,3280,3280,59
|
|
20240116,105700,112529330,3280,3280,3280,3280,0
|
|
20240116,105600,112529330,3280,3280,3280,3280,0
|
|
20240116,105500,112529330,3280,3280,3280,3280,2
|
|
20240116,105400,112522770,3275,3275,3275,3275,0
|
|
20240116,105300,112522770,3275,3275,3275,3275,0
|
|
20240116,105200,112522770,3275,3275,3275,3275,0
|
|
20240116,105100,112522770,3275,3275,3275,3275,135
|
|
20240116,105000,112080645,3270,3270,3270,3270,1
|
|
20240116,104900,112077375,3275,3275,3275,3275,5
|
|
20240116,104800,112061000,3275,3275,3275,3275,0
|
|
20240116,104700,112061000,3275,3275,3275,3275,0
|
|
20240116,104600,112061000,3275,3275,3275,3275,0
|
|
20240116,104500,112061000,3275,3275,3275,3275,61
|
|
20240116,104400,111861225,3275,3275,3275,3275,0
|
|
20240116,104300,111861225,3275,3275,3275,3275,2000
|
|
20240116,104200,105311225,3280,3275,3280,3275,254
|
|
20240116,104100,104478160,3270,3270,3270,3270,0
|
|
20240116,104000,104478160,3270,3270,3270,3270,0
|
|
20240116,103900,104478160,3270,3270,3270,3270,0
|
|
20240116,103800,104478160,3270,3270,3270,3270,300
|
|
20240116,103700,103497160,3275,3275,3275,3275,0
|
|
20240116,103600,103497160,3275,3275,3275,3275,0
|
|
20240116,103500,103497160,3275,3270,3275,3270,107
|
|
20240116,103400,103146995,3270,3270,3270,3270,49
|
|
20240116,103300,102986765,3265,3265,3265,3265,0
|
|
20240116,103200,102986765,3265,3265,3265,3265,303
|
|
20240116,103100,101997470,3255,3255,3255,3255,277
|
|
20240116,103000,101095835,3240,3240,3240,3240,0
|
|
20240116,102900,101095835,3240,3240,3240,3240,0
|
|
20240116,102800,101095835,3240,3250,3250,3240,255
|
|
20240116,102700,100269585,3250,3250,3250,3250,0
|
|
20240116,102600,100269585,3250,3250,3250,3250,0
|
|
20240116,102500,100269585,3250,3250,3250,3245,360
|
|
20240116,102400,99099640,3250,3250,3250,3250,18
|
|
20240116,102300,99041140,3250,3250,3250,3250,0
|
|
20240116,102200,99041140,3250,3250,3250,3250,0
|
|
20240116,102100,99041140,3250,3250,3250,3250,50
|
|
20240116,102000,98878640,3250,3250,3250,3250,0
|
|
20240116,101900,98878640,3250,3250,3250,3250,3
|
|
20240116,101800,98868890,3255,3255,3255,3255,0
|
|
20240116,101700,98868890,3255,3255,3255,3255,100
|
|
20240116,101600,98543390,3255,3255,3255,3255,0
|
|
20240116,101500,98543390,3255,3255,3255,3255,0
|
|
20240116,101400,98543390,3255,3255,3255,3255,383
|
|
20240116,101300,97296725,3255,3255,3255,3255,0
|
|
20240116,101200,97296725,3255,3255,3255,3255,0
|
|
20240116,101100,97296725,3255,3255,3255,3255,0
|
|
20240116,101000,97296725,3255,3255,3265,3255,11
|
|
20240116,100900,97260900,3250,3250,3250,3250,39
|
|
20240116,100800,97134150,3255,3255,3255,3255,10
|
|
20240116,100700,97101600,3245,3245,3245,3245,5
|
|
20240116,100600,97085375,3245,3245,3245,3245,76
|
|
20240116,100500,96838755,3255,3255,3255,3255,0
|
|
20240116,100400,96838755,3255,3255,3255,3255,12
|
|
20240116,100300,96799695,3255,3255,3255,3255,2
|
|
20240116,100200,96793185,3250,3250,3250,3250,0
|
|
20240116,100100,96793185,3250,3245,3250,3245,36
|
|
20240116,100000,96676230,3245,3255,3255,3245,66
|
|
20240116,095900,96461660,3260,3260,3260,3260,111
|
|
20240116,095800,96099800,3260,3260,3260,3260,0
|
|
20240116,095700,96099800,3260,3260,3260,3260,0
|
|
20240116,095600,96099800,3260,3260,3260,3260,1
|
|
20240116,095500,96096540,3260,3260,3260,3260,80
|
|
20240116,095400,95835740,3260,3260,3260,3260,0
|
|
20240116,095300,95835740,3260,3260,3260,3260,0
|
|
20240116,095200,95835740,3260,3260,3260,3260,200
|
|
20240116,095100,95183740,3260,3260,3260,3260,24
|
|
20240116,095000,95105500,3280,3280,3280,3280,0
|
|
20240116,094900,95105500,3280,3260,3280,3255,399
|
|
20240116,094800,93803625,3255,3255,3255,3255,5
|
|
20240116,094700,93787350,3250,3250,3250,3250,80
|
|
20240116,094600,93527350,3260,3220,3260,3220,4388
|
|
20240116,094500,79238145,3215,3215,3215,3215,0
|
|
20240116,094400,79238145,3215,3215,3215,3215,0
|
|
20240116,094300,79238145,3215,3215,3215,3215,0
|
|
20240116,094200,79238145,3215,3215,3215,3215,0
|
|
20240116,094100,79238145,3215,3215,3215,3215,9
|
|
20240116,094000,79209210,3235,3235,3235,3235,0
|
|
20240116,093900,79209210,3235,3235,3235,3235,3
|
|
20240116,093800,79199505,3235,3210,3235,3210,198
|
|
20240116,093700,78560500,3210,3205,3210,3205,2
|
|
20240116,093600,78554085,3190,3190,3190,3190,0
|
|
20240116,093500,78554085,3190,3190,3190,3190,42
|
|
20240116,093400,78420105,3190,3190,3190,3190,0
|
|
20240116,093300,78420105,3190,3190,3190,3190,200
|
|
20240116,093200,77782105,3190,3205,3205,3190,100
|
|
20240116,093100,77462160,3230,3225,3230,3225,10
|
|
20240116,093000,77429875,3230,3230,3230,3230,10
|
|
20240116,092900,77397575,3230,3230,3230,3230,0
|
|
20240116,092800,77397575,3230,3230,3230,3230,2
|
|
20240116,092700,77391115,3210,3210,3210,3210,0
|
|
20240116,092600,77391115,3210,3210,3210,3210,0
|
|
20240116,092500,77391115,3210,3210,3210,3210,0
|
|
20240116,092400,77391115,3210,3260,3260,3180,10773
|
|
20240116,092300,42977075,3260,3260,3260,3260,0
|
|
20240116,092200,42977075,3260,3255,3260,3255,1007
|
|
20240116,092100,39694305,3250,3250,3250,3250,100
|
|
20240116,092000,39369305,3250,3260,3260,3220,3121
|
|
20240116,091900,29300895,3245,3245,3245,3245,0
|
|
20240116,091800,29300895,3245,3245,3245,3245,0
|
|
20240116,091700,29300895,3245,3245,3245,3245,0
|
|
20240116,091600,29300895,3245,3245,3245,3245,0
|
|
20240116,091500,29300895,3245,3285,3305,3245,5950
|
|
20240116,091400,9882665,3285,3285,3285,3285,0
|
|
20240116,091300,9882665,3285,3270,3285,3270,3
|
|
20240116,091200,9872825,3270,3270,3270,3270,184
|
|
20240116,091100,9271145,3270,3285,3295,3270,681
|
|
20240116,091000,7036420,3300,3300,3300,3300,0
|
|
20240116,090900,7036420,3300,3295,3300,3295,394
|
|
20240116,090800,5736260,3300,3300,3300,3300,30
|
|
20240116,090700,5637260,3300,3305,3305,3300,210
|
|
20240116,090600,4944210,3300,3265,3300,3265,440
|
|
20240116,090500,3495125,3260,3260,3260,3260,0
|
|
20240116,090400,3495125,3260,3260,3260,3260,120
|
|
20240116,090300,3103925,3265,3265,3265,3265,48
|
|
20240116,090200,2947205,3265,3260,3265,3260,105
|
|
20240116,090100,2604880,3270,3270,3270,3270,52
|
|
20240116,090000,2434840,3245,3245,3255,3245,750
|