655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,195200,45598930,3305,3305,3305,3305,340
|
|
20240117,195100,45598930,3305,3305,3305,3305,0
|
|
20240117,195000,45598930,3305,3305,3305,3305,0
|
|
20240117,194900,45598930,3305,3305,3305,3305,0
|
|
20240117,194800,45598930,3305,3305,3305,3305,0
|
|
20240117,194700,45598930,3305,3305,3305,3305,0
|
|
20240117,194600,45598930,3305,3305,3305,3305,0
|
|
20240117,194500,45598930,3305,3305,3305,3305,0
|
|
20240117,194400,45598930,3305,3305,3305,3305,0
|
|
20240117,194300,45598930,3305,3305,3305,3305,0
|
|
20240117,194200,45598930,3305,3305,3305,3305,0
|
|
20240117,194100,45598930,3305,3305,3305,3305,0
|
|
20240117,194000,45598930,3305,3305,3305,3305,0
|
|
20240117,193900,45598930,3305,3305,3305,3305,0
|
|
20240117,193800,45598930,3305,3305,3305,3305,0
|
|
20240117,193700,45598930,3305,3305,3305,3305,0
|
|
20240117,193600,45598930,3305,3305,3305,3305,0
|
|
20240117,193500,45598930,3305,3305,3305,3305,0
|
|
20240117,193400,45598930,3305,3305,3305,3305,0
|
|
20240117,193300,45598930,3305,3305,3305,3305,0
|
|
20240117,193200,45598930,3305,3305,3305,3305,0
|
|
20240117,193100,45598930,3305,3305,3305,3305,0
|
|
20240117,193000,45598930,3305,3305,3305,3305,0
|
|
20240117,192900,45598930,3305,3305,3305,3305,0
|
|
20240117,192800,45598930,3305,3305,3305,3305,0
|
|
20240117,192700,45598930,3305,3305,3305,3305,0
|
|
20240117,192600,45598930,3305,3305,3305,3305,0
|
|
20240117,192500,45598930,3305,3305,3305,3305,0
|
|
20240117,192400,45598930,3305,3305,3305,3305,0
|
|
20240117,192300,45598930,3305,3305,3305,3305,0
|
|
20240117,192200,45598930,3305,3305,3305,3305,340
|
|
20240117,192100,45598930,3305,3305,3305,3305,0
|
|
20240117,192000,45598930,3305,3305,3305,3305,0
|
|
20240117,191900,45598930,3305,3305,3305,3305,0
|
|
20240117,191800,45598930,3305,3305,3305,3305,0
|
|
20240117,191700,45598930,3305,3305,3305,3305,0
|
|
20240117,191600,45598930,3305,3305,3305,3305,0
|
|
20240117,191500,45598930,3305,3305,3305,3305,0
|
|
20240117,191400,45598930,3305,3305,3305,3305,0
|
|
20240117,191300,45598930,3305,3305,3305,3305,0
|
|
20240117,191200,45598930,3305,3305,3305,3305,0
|
|
20240117,191100,45598930,3305,3305,3305,3305,0
|
|
20240117,191000,45598930,3305,3305,3305,3305,0
|
|
20240117,190900,45598930,3305,3305,3305,3305,0
|
|
20240117,190800,45598930,3305,3305,3305,3305,0
|
|
20240117,190700,45598930,3305,3305,3305,3305,0
|
|
20240117,190600,45598930,3305,3305,3305,3305,0
|
|
20240117,190500,45598930,3305,3305,3305,3305,0
|
|
20240117,190400,45598930,3305,3305,3305,3305,0
|
|
20240117,190300,45598930,3305,3305,3305,3305,0
|
|
20240117,190200,45598930,3305,3305,3305,3305,0
|
|
20240117,190100,45598930,3305,3305,3305,3305,0
|
|
20240117,190000,45598930,3305,3305,3305,3305,0
|
|
20240117,185900,45598930,3305,3305,3305,3305,0
|
|
20240117,185800,45598930,3305,3305,3305,3305,0
|
|
20240117,185700,45598930,3305,3305,3305,3305,0
|
|
20240117,185600,45598930,3305,3305,3305,3305,0
|
|
20240117,185500,45598930,3305,3305,3305,3305,0
|
|
20240117,185400,45598930,3305,3305,3305,3305,0
|
|
20240117,185300,45598930,3305,3305,3305,3305,0
|
|
20240117,185200,45598930,3305,3305,3305,3305,340
|
|
20240117,185100,45598930,3305,3305,3305,3305,0
|
|
20240117,185000,45598930,3305,3305,3305,3305,0
|
|
20240117,184900,45598930,3305,3305,3305,3305,0
|
|
20240117,184800,45598930,3305,3305,3305,3305,0
|
|
20240117,184700,45598930,3305,3305,3305,3305,0
|
|
20240117,184600,45598930,3305,3305,3305,3305,0
|
|
20240117,184500,45598930,3305,3305,3305,3305,0
|
|
20240117,184400,45598930,3305,3305,3305,3305,0
|
|
20240117,184300,45598930,3305,3305,3305,3305,0
|
|
20240117,184200,45598930,3305,3305,3305,3305,0
|
|
20240117,184100,45598930,3305,3305,3305,3305,0
|
|
20240117,184000,45598930,3305,3305,3305,3305,0
|
|
20240117,183900,45598930,3305,3305,3305,3305,0
|
|
20240117,183800,45598930,3305,3305,3305,3305,0
|
|
20240117,183700,45598930,3305,3305,3305,3305,0
|
|
20240117,183600,45598930,3305,3305,3305,3305,0
|
|
20240117,183500,45598930,3305,3305,3305,3305,0
|
|
20240117,183400,45598930,3305,3305,3305,3305,0
|
|
20240117,183300,45598930,3305,3305,3305,3305,0
|
|
20240117,183200,45598930,3305,3305,3305,3305,0
|
|
20240117,183100,45598930,3305,3305,3305,3305,0
|
|
20240117,183000,45598930,3305,3305,3305,3305,0
|
|
20240117,182900,45598930,3305,3305,3305,3305,0
|
|
20240117,182800,45598930,3305,3305,3305,3305,0
|
|
20240117,182700,45598930,3305,3305,3305,3305,0
|
|
20240117,182600,45598930,3305,3305,3305,3305,0
|
|
20240117,182500,45598930,3305,3305,3305,3305,0
|
|
20240117,182400,45598930,3305,3305,3305,3305,0
|
|
20240117,182300,45598930,3305,3305,3305,3305,0
|
|
20240117,182200,45598930,3305,3305,3305,3305,340
|
|
20240117,182100,45598930,3305,3305,3305,3305,0
|
|
20240117,182000,45598930,3305,3305,3305,3305,0
|
|
20240117,181900,45598930,3305,3305,3305,3305,0
|
|
20240117,181800,45598930,3305,3305,3305,3305,0
|
|
20240117,181700,45598930,3305,3305,3305,3305,0
|
|
20240117,181600,45598930,3305,3305,3305,3305,0
|
|
20240117,181500,45598930,3305,3305,3305,3305,0
|
|
20240117,181400,45598930,3305,3305,3305,3305,0
|
|
20240117,181300,45598930,3305,3305,3305,3305,0
|
|
20240117,181200,45598930,3305,3305,3305,3305,0
|
|
20240117,181100,45598930,3305,3305,3305,3305,0
|
|
20240117,181000,45598930,3305,3305,3305,3305,0
|
|
20240117,180900,45598930,3305,3305,3305,3305,0
|
|
20240117,180800,45598930,3305,3305,3305,3305,0
|
|
20240117,180700,45598930,3305,3305,3305,3305,0
|
|
20240117,180600,45598930,3305,3305,3305,3305,0
|
|
20240117,180500,45598930,3305,3305,3305,3305,0
|
|
20240117,180400,45598930,3305,3305,3305,3305,0
|
|
20240117,180300,45598930,3305,3305,3305,3305,0
|
|
20240117,180200,45598930,3305,3305,3305,3305,0
|
|
20240117,180100,45598930,3305,3305,3305,3305,0
|
|
20240117,180000,45598930,3305,3305,3305,3305,0
|
|
20240117,175900,45598930,3305,3305,3305,3305,0
|
|
20240117,175800,45598930,3305,3305,3305,3305,0
|
|
20240117,175700,45598930,3305,3305,3305,3305,0
|
|
20240117,175600,45598930,3305,3305,3305,3305,0
|
|
20240117,175500,45598930,3305,3305,3305,3305,0
|
|
20240117,175400,45598930,3305,3305,3305,3305,0
|
|
20240117,175300,45598930,3305,3305,3305,3305,0
|
|
20240117,175200,45598930,3305,3305,3305,3305,340
|
|
20240117,175100,45598930,3305,3305,3305,3305,0
|
|
20240117,175000,45598930,3305,3305,3305,3305,0
|
|
20240117,174900,45598930,3305,3305,3305,3305,0
|
|
20240117,174800,45598930,3305,3305,3305,3305,0
|
|
20240117,174700,45598930,3305,3305,3305,3305,0
|
|
20240117,174600,45598930,3305,3305,3305,3305,0
|
|
20240117,174500,45598930,3305,3305,3305,3305,0
|
|
20240117,174400,45598930,3305,3305,3305,3305,0
|
|
20240117,174300,45598930,3305,3305,3305,3305,0
|
|
20240117,174200,45598930,3305,3305,3305,3305,0
|
|
20240117,174100,45598930,3305,3305,3305,3305,0
|
|
20240117,174000,45598930,3305,3305,3305,3305,0
|
|
20240117,173900,45598930,3305,3305,3305,3305,0
|
|
20240117,173800,45598930,3305,3305,3305,3305,0
|
|
20240117,173700,45598930,3305,3305,3305,3305,0
|
|
20240117,173600,45598930,3305,3305,3305,3305,0
|
|
20240117,173500,45598930,3305,3305,3305,3305,0
|
|
20240117,173400,45598930,3305,3305,3305,3305,0
|
|
20240117,173300,45598930,3305,3305,3305,3305,0
|
|
20240117,173200,45598930,3305,3305,3305,3305,0
|
|
20240117,173100,45598930,3305,3305,3305,3305,0
|
|
20240117,173000,45598930,3305,3305,3305,3305,0
|
|
20240117,172900,45598930,3305,3305,3305,3305,0
|
|
20240117,172800,45598930,3305,3305,3305,3305,0
|
|
20240117,172700,45598930,3305,3305,3305,3305,0
|
|
20240117,172600,45598930,3305,3305,3305,3305,0
|
|
20240117,172500,45598930,3305,3305,3305,3305,0
|
|
20240117,172400,45598930,3305,3305,3305,3305,0
|
|
20240117,172300,45598930,3305,3305,3305,3305,0
|
|
20240117,172200,45598930,3305,3305,3305,3305,340
|
|
20240117,172100,45598930,3305,3305,3305,3305,0
|
|
20240117,172000,45598930,3305,3305,3305,3305,0
|
|
20240117,171900,45598930,3305,3305,3305,3305,0
|
|
20240117,171800,45598930,3305,3305,3305,3305,0
|
|
20240117,171700,45598930,3305,3305,3305,3305,0
|
|
20240117,171600,45598930,3305,3305,3305,3305,0
|
|
20240117,171500,45598930,3305,3305,3305,3305,0
|
|
20240117,171400,45598930,3305,3305,3305,3305,0
|
|
20240117,171300,45598930,3305,3305,3305,3305,0
|
|
20240117,171200,45598930,3305,3305,3305,3305,0
|
|
20240117,171100,45598930,3305,3305,3305,3305,0
|
|
20240117,171000,45598930,3305,3305,3305,3305,0
|
|
20240117,170900,45598930,3305,3305,3305,3305,0
|
|
20240117,170800,45598930,3305,3305,3305,3305,0
|
|
20240117,170700,45598930,3305,3305,3305,3305,0
|
|
20240117,170600,45598930,3305,3305,3305,3305,0
|
|
20240117,170500,45598930,3305,3305,3305,3305,0
|
|
20240117,170400,45598930,3305,3305,3305,3305,0
|
|
20240117,170300,45598930,3305,3305,3305,3305,0
|
|
20240117,170200,45598930,3305,3305,3305,3305,0
|
|
20240117,170100,45598930,3305,3305,3305,3305,0
|
|
20240117,170000,45598930,3305,3305,3305,3305,0
|
|
20240117,165900,45598930,3305,3305,3305,3305,0
|
|
20240117,165800,45598930,3305,3305,3305,3305,0
|
|
20240117,165700,45598930,3305,3305,3305,3305,0
|
|
20240117,165600,45598930,3305,3305,3305,3305,0
|
|
20240117,165500,45598930,3305,3305,3305,3305,0
|
|
20240117,165400,45598930,3305,3305,3305,3305,0
|
|
20240117,165300,45598930,3305,3305,3305,3305,0
|
|
20240117,165200,45598930,3305,3305,3305,3305,340
|
|
20240117,165100,45598930,3305,3305,3305,3305,0
|
|
20240117,165000,45598930,3305,3305,3305,3305,0
|
|
20240117,164900,45598930,3305,3305,3305,3305,0
|
|
20240117,164800,45598930,3305,3305,3305,3305,0
|
|
20240117,164700,45598930,3305,3305,3305,3305,0
|
|
20240117,164600,45598930,3305,3305,3305,3305,0
|
|
20240117,164500,45598930,3305,3305,3305,3305,0
|
|
20240117,164400,45598930,3305,3305,3305,3305,0
|
|
20240117,164300,45598930,3305,3305,3305,3305,0
|
|
20240117,164200,45598930,3305,3305,3305,3305,0
|
|
20240117,164100,45598930,3305,3305,3305,3305,0
|
|
20240117,164000,45598930,3305,3305,3305,3305,0
|
|
20240117,163900,45598930,3305,3305,3305,3305,0
|
|
20240117,163800,45598930,3305,3305,3305,3305,0
|
|
20240117,163700,45598930,3305,3305,3305,3305,0
|
|
20240117,163600,45598930,3305,3305,3305,3305,0
|
|
20240117,163500,45598930,3305,3305,3305,3305,0
|
|
20240117,163400,45598930,3305,3305,3305,3305,0
|
|
20240117,163300,45598930,3305,3305,3305,3305,0
|
|
20240117,163200,45598930,3305,3305,3305,3305,0
|
|
20240117,163100,45598930,3305,3305,3305,3305,0
|
|
20240117,163000,45598930,3305,3305,3305,3305,0
|
|
20240117,162900,45598930,3305,3305,3305,3305,0
|
|
20240117,162800,45598930,3305,3305,3305,3305,0
|
|
20240117,162700,45598930,3305,3305,3305,3305,0
|
|
20240117,162600,45598930,3305,3305,3305,3305,0
|
|
20240117,162500,45598930,3305,3305,3305,3305,0
|
|
20240117,162400,45598930,3305,3305,3305,3305,0
|
|
20240117,162300,45598930,3305,3305,3305,3305,0
|
|
20240117,162200,45598930,3305,3305,3305,3305,340
|
|
20240117,162100,45598930,3305,3305,3305,3305,0
|
|
20240117,162000,45598930,3305,3305,3305,3305,0
|
|
20240117,161900,45598930,3305,3305,3305,3305,0
|
|
20240117,161800,45598930,3305,3305,3305,3305,0
|
|
20240117,161700,45598930,3305,3305,3305,3305,0
|
|
20240117,161600,45598930,3305,3305,3305,3305,0
|
|
20240117,161500,45598930,3305,3305,3305,3305,0
|
|
20240117,161400,45598930,3305,3305,3305,3305,0
|
|
20240117,161300,45598930,3305,3305,3305,3305,0
|
|
20240117,161200,45598930,3305,3305,3305,3305,0
|
|
20240117,161100,45598930,3305,3305,3305,3305,0
|
|
20240117,161000,45598930,3305,3305,3305,3305,0
|
|
20240117,160900,45598930,3305,3305,3305,3305,0
|
|
20240117,160800,45598930,3305,3305,3305,3305,0
|
|
20240117,160700,45598930,3305,3305,3305,3305,0
|
|
20240117,160600,45598930,3305,3305,3305,3305,0
|
|
20240117,160500,45598930,3305,3305,3305,3305,0
|
|
20240117,160400,45598930,3305,3305,3305,3305,0
|
|
20240117,160300,45598930,3305,3305,3305,3305,0
|
|
20240117,160200,45598930,3305,3305,3305,3305,0
|
|
20240117,160100,45598930,3305,3305,3305,3305,0
|
|
20240117,160000,45598930,3305,3305,3305,3305,0
|
|
20240117,155900,45598930,3305,3305,3305,3305,0
|
|
20240117,155800,45598930,3305,3305,3305,3305,0
|
|
20240117,155700,45598930,3305,3305,3305,3305,0
|
|
20240117,155600,45598930,3305,3305,3305,3305,0
|
|
20240117,155500,45598930,3305,3305,3305,3305,0
|
|
20240117,155400,45598930,3305,3305,3305,3305,0
|
|
20240117,155300,45598930,3305,3305,3305,3305,0
|
|
20240117,155200,45598930,3305,3305,3305,3305,340
|
|
20240117,155100,45598930,3305,3305,3305,3305,0
|
|
20240117,155000,45598930,3305,3305,3305,3305,0
|
|
20240117,154900,45598930,3305,3305,3305,3305,0
|
|
20240117,154800,45598930,3305,3305,3305,3305,0
|
|
20240117,154700,45598930,3305,3305,3305,3305,0
|
|
20240117,154600,45598930,3305,3305,3305,3305,0
|
|
20240117,154500,45598930,3305,3305,3305,3305,0
|
|
20240117,154400,45598930,3305,3305,3305,3305,0
|
|
20240117,154300,45598930,3305,3305,3305,3305,0
|
|
20240117,154200,45598930,3305,3305,3305,3305,0
|
|
20240117,154100,45598930,3305,3305,3305,3305,0
|
|
20240117,154000,45598930,3305,3305,3305,3305,0
|
|
20240117,153900,45598930,3305,3305,3305,3305,0
|
|
20240117,153800,45598930,3305,3305,3305,3305,0
|
|
20240117,153700,45598930,3305,3305,3305,3305,0
|
|
20240117,153600,45598930,3305,3305,3305,3305,0
|
|
20240117,153500,45598930,3305,3305,3305,3305,0
|
|
20240117,153400,45598930,3305,3305,3305,3305,0
|
|
20240117,153300,45598930,3305,3305,3305,3305,0
|
|
20240117,153200,45598930,3305,3305,3305,3305,0
|
|
20240117,153100,45598930,3305,3305,3305,3305,0
|
|
20240117,153000,45598930,3305,3305,3305,3305,340
|
|
20240117,152900,44475230,3295,3295,3295,3295,0
|
|
20240117,152800,44475230,3295,3295,3295,3295,0
|
|
20240117,152700,44475230,3295,3295,3295,3295,0
|
|
20240117,152600,44475230,3295,3295,3295,3295,0
|
|
20240117,152500,44475230,3295,3295,3295,3295,0
|
|
20240117,152400,44475230,3295,3295,3295,3295,0
|
|
20240117,152300,44475230,3295,3295,3295,3295,0
|
|
20240117,152200,44475230,3295,3295,3295,3295,0
|
|
20240117,152100,44475230,3295,3295,3295,3295,0
|
|
20240117,152000,44475230,3295,3295,3295,3295,0
|
|
20240117,151900,44475230,3295,3295,3300,3295,13
|
|
20240117,151800,44432360,3295,3300,3300,3295,7
|
|
20240117,151700,44409290,3305,3305,3305,3305,1
|
|
20240117,151600,44405985,3295,3295,3295,3295,12
|
|
20240117,151500,44366445,3295,3295,3295,3295,0
|
|
20240117,151400,44366445,3295,3295,3295,3295,0
|
|
20240117,151300,44366445,3295,3295,3295,3295,0
|
|
20240117,151200,44366445,3295,3300,3300,3295,106
|
|
20240117,151100,44017130,3300,3300,3300,3300,0
|
|
20240117,151000,44017130,3300,3300,3300,3300,0
|
|
20240117,150900,44017130,3300,3305,3305,3300,2
|
|
20240117,150800,44010525,3300,3300,3300,3300,4
|
|
20240117,150700,43997325,3305,3305,3305,3305,20
|
|
20240117,150600,43931225,3305,3305,3305,3305,0
|
|
20240117,150500,43931225,3305,3305,3305,3305,0
|
|
20240117,150400,43931225,3305,3305,3305,3305,0
|
|
20240117,150300,43931225,3305,3305,3305,3305,0
|
|
20240117,150200,43931225,3305,3305,3305,3305,0
|
|
20240117,150100,43931225,3305,3305,3305,3305,5
|
|
20240117,150000,43914700,3305,3305,3305,3305,10
|
|
20240117,145900,43881650,3300,3300,3300,3300,10
|
|
20240117,145800,43848650,3295,3295,3295,3295,116
|
|
20240117,145700,43466430,3300,3300,3300,3300,0
|
|
20240117,145600,43466430,3300,3300,3300,3300,0
|
|
20240117,145500,43466430,3300,3300,3300,3300,0
|
|
20240117,145400,43466430,3300,3300,3300,3300,0
|
|
20240117,145300,43466430,3300,3300,3300,3300,0
|
|
20240117,145200,43466430,3300,3300,3300,3300,0
|
|
20240117,145100,43466430,3300,3300,3300,3300,0
|
|
20240117,145000,43466430,3300,3300,3300,3300,606
|
|
20240117,144900,41466630,3300,3300,3300,3300,0
|
|
20240117,144800,41466630,3300,3300,3300,3300,2
|
|
20240117,144700,41460030,3305,3305,3305,3305,0
|
|
20240117,144600,41460030,3305,3305,3305,3305,152
|
|
20240117,144500,40957670,3300,3300,3300,3300,0
|
|
20240117,144400,40957670,3300,3300,3300,3300,0
|
|
20240117,144300,40957670,3300,3300,3300,3300,0
|
|
20240117,144200,40957670,3300,3300,3300,3300,0
|
|
20240117,144100,40957670,3300,3300,3300,3300,0
|
|
20240117,144000,40957670,3300,3300,3300,3300,0
|
|
20240117,143900,40957670,3300,3300,3300,3300,0
|
|
20240117,143800,40957670,3300,3300,3300,3300,1
|
|
20240117,143700,40954370,3305,3305,3305,3305,0
|
|
20240117,143600,40954370,3305,3305,3305,3305,0
|
|
20240117,143500,40954370,3305,3305,3305,3305,0
|
|
20240117,143400,40954370,3305,3305,3305,3305,0
|
|
20240117,143300,40954370,3305,3305,3305,3305,0
|
|
20240117,143200,40954370,3305,3305,3305,3305,0
|
|
20240117,143100,40954370,3305,3305,3305,3305,752
|
|
20240117,143000,38469010,3305,3305,3305,3305,0
|
|
20240117,142900,38469010,3305,3305,3305,3305,0
|
|
20240117,142800,38469010,3305,3305,3305,3305,0
|
|
20240117,142700,38469010,3305,3305,3305,3305,0
|
|
20240117,142600,38469010,3305,3305,3305,3305,0
|
|
20240117,142500,38469010,3305,3305,3305,3305,0
|
|
20240117,142400,38469010,3305,3305,3305,3305,0
|
|
20240117,142300,38469010,3305,3305,3305,3305,80
|
|
20240117,142200,38204610,3315,3315,3315,3315,0
|
|
20240117,142100,38204610,3315,3315,3315,3315,0
|
|
20240117,142000,38204610,3315,3315,3315,3315,0
|
|
20240117,141900,38204610,3315,3310,3315,3310,30
|
|
20240117,141800,38105290,3315,3315,3315,3315,0
|
|
20240117,141700,38105290,3315,3315,3315,3315,0
|
|
20240117,141600,38105290,3315,3315,3315,3315,41
|
|
20240117,141500,37969375,3300,3300,3300,3300,0
|
|
20240117,141400,37969375,3300,3300,3300,3300,0
|
|
20240117,141300,37969375,3300,3300,3300,3300,0
|
|
20240117,141200,37969375,3300,3300,3300,3300,0
|
|
20240117,141100,37969375,3300,3300,3300,3300,0
|
|
20240117,141000,37969375,3300,3300,3300,3300,0
|
|
20240117,140900,37969375,3300,3300,3300,3300,0
|
|
20240117,140800,37969375,3300,3300,3300,3300,0
|
|
20240117,140700,37969375,3300,3300,3300,3300,0
|
|
20240117,140600,37969375,3300,3300,3300,3300,0
|
|
20240117,140500,37969375,3300,3300,3300,3300,0
|
|
20240117,140400,37969375,3300,3315,3315,3300,500
|
|
20240117,140300,36318650,3340,3340,3340,3340,0
|
|
20240117,140200,36318650,3340,3340,3340,3340,0
|
|
20240117,140100,36318650,3340,3340,3340,3340,0
|
|
20240117,140000,36318650,3340,3340,3340,3340,0
|
|
20240117,135900,36318650,3340,3340,3340,3340,0
|
|
20240117,135800,36318650,3340,3340,3340,3340,0
|
|
20240117,135700,36318650,3340,3340,3340,3340,0
|
|
20240117,135600,36318650,3340,3340,3340,3340,0
|
|
20240117,135500,36318650,3340,3340,3340,3340,0
|
|
20240117,135400,36318650,3340,3340,3340,3340,0
|
|
20240117,135300,36318650,3340,3340,3340,3340,29
|
|
20240117,135200,36221790,3345,3345,3345,3345,0
|
|
20240117,135100,36221790,3345,3345,3345,3345,0
|
|
20240117,135000,36221790,3345,3345,3345,3345,0
|
|
20240117,134900,36221790,3345,3345,3345,3345,0
|
|
20240117,134800,36221790,3345,3335,3345,3335,35
|
|
20240117,134700,36104815,3345,3325,3345,3325,214
|
|
20240117,134600,35392180,3335,3310,3335,3310,50
|
|
20240117,134500,35226135,3310,3310,3310,3310,0
|
|
20240117,134400,35226135,3310,3310,3310,3310,0
|
|
20240117,134300,35226135,3310,3305,3310,3305,11
|
|
20240117,134200,35189730,3305,3305,3305,3305,0
|
|
20240117,134100,35189730,3305,3305,3305,3305,0
|
|
20240117,134000,35189730,3305,3305,3305,3305,0
|
|
20240117,133900,35189730,3305,3305,3305,3305,0
|
|
20240117,133800,35189730,3305,3305,3305,3305,0
|
|
20240117,133700,35189730,3305,3305,3305,3305,0
|
|
20240117,133600,35189730,3305,3305,3305,3305,0
|
|
20240117,133500,35189730,3305,3305,3305,3305,0
|
|
20240117,133400,35189730,3305,3305,3305,3305,237
|
|
20240117,133300,34406445,3300,3300,3300,3300,0
|
|
20240117,133200,34406445,3300,3300,3300,3300,0
|
|
20240117,133100,34406445,3300,3300,3300,3300,0
|
|
20240117,133000,34406445,3300,3300,3300,3300,0
|
|
20240117,132900,34406445,3300,3300,3300,3300,10
|
|
20240117,132800,34373445,3305,3305,3305,3305,0
|
|
20240117,132700,34373445,3305,3305,3305,3305,0
|
|
20240117,132600,34373445,3305,3305,3305,3305,1
|
|
20240117,132500,34370140,3305,3305,3305,3305,0
|
|
20240117,132400,34370140,3305,3305,3305,3305,0
|
|
20240117,132300,34370140,3305,3305,3305,3305,0
|
|
20240117,132200,34370140,3305,3305,3305,3305,5
|
|
20240117,132100,34353615,3305,3305,3305,3305,5
|
|
20240117,132000,34337090,3305,3305,3305,3305,0
|
|
20240117,131900,34337090,3305,3305,3305,3305,0
|
|
20240117,131800,34337090,3305,3305,3305,3305,0
|
|
20240117,131700,34337090,3305,3305,3305,3305,0
|
|
20240117,131600,34337090,3305,3305,3305,3305,0
|
|
20240117,131500,34337090,3305,3305,3305,3305,0
|
|
20240117,131400,34337090,3305,3305,3305,3305,0
|
|
20240117,131300,34337090,3305,3305,3305,3305,0
|
|
20240117,131200,34337090,3305,3305,3305,3305,0
|
|
20240117,131100,34337090,3305,3305,3305,3305,11
|
|
20240117,131000,34300735,3305,3305,3305,3305,1
|
|
20240117,130900,34297430,3305,3305,3305,3305,0
|
|
20240117,130800,34297430,3305,3305,3305,3305,0
|
|
20240117,130700,34297430,3305,3305,3305,3305,0
|
|
20240117,130600,34297430,3305,3305,3305,3305,0
|
|
20240117,130500,34297430,3305,3305,3305,3305,0
|
|
20240117,130400,34297430,3305,3305,3305,3305,1
|
|
20240117,130300,34294125,3305,3305,3305,3305,0
|
|
20240117,130200,34294125,3305,3305,3305,3305,2
|
|
20240117,130100,34287515,3305,3305,3305,3305,1
|
|
20240117,130000,34284210,3305,3305,3305,3305,1
|
|
20240117,125900,34280905,3305,3305,3305,3305,0
|
|
20240117,125800,34280905,3305,3305,3305,3305,2
|
|
20240117,125700,34274295,3305,3305,3305,3305,0
|
|
20240117,125600,34274295,3305,3305,3305,3305,5
|
|
20240117,125500,34257770,3305,3305,3305,3305,0
|
|
20240117,125400,34257770,3305,3305,3305,3305,0
|
|
20240117,125300,34257770,3305,3305,3305,3305,0
|
|
20240117,125200,34257770,3305,3305,3305,3305,0
|
|
20240117,125100,34257770,3305,3305,3305,3305,1
|
|
20240117,125000,34254465,3295,3295,3295,3295,0
|
|
20240117,124900,34254465,3295,3295,3295,3295,0
|
|
20240117,124800,34254465,3295,3295,3295,3295,13
|
|
20240117,124700,34211630,3300,3300,3300,3300,0
|
|
20240117,124600,34211630,3300,3300,3300,3300,0
|
|
20240117,124500,34211630,3300,3300,3300,3300,0
|
|
20240117,124400,34211630,3300,3300,3300,3300,0
|
|
20240117,124300,34211630,3300,3300,3300,3300,18
|
|
20240117,124200,34152230,3300,3300,3300,3300,2
|
|
20240117,124100,34145630,3295,3295,3295,3295,0
|
|
20240117,124000,34145630,3295,3295,3295,3295,0
|
|
20240117,123900,34145630,3295,3295,3295,3295,0
|
|
20240117,123800,34145630,3295,3295,3295,3295,29
|
|
20240117,123700,34050075,3295,3295,3295,3295,410
|
|
20240117,123600,32699125,3295,3295,3295,3295,0
|
|
20240117,123500,32699125,3295,3295,3295,3295,0
|
|
20240117,123400,32699125,3295,3295,3295,3295,48
|
|
20240117,123300,32540965,3295,3295,3295,3295,14
|
|
20240117,123200,32494835,3295,3295,3295,3295,0
|
|
20240117,123100,32494835,3295,3295,3295,3295,500
|
|
20240117,123000,30847335,3295,3295,3295,3295,0
|
|
20240117,122900,30847335,3295,3295,3295,3295,0
|
|
20240117,122800,30847335,3295,3295,3295,3295,11
|
|
20240117,122700,30811090,3295,3295,3295,3295,0
|
|
20240117,122600,30811090,3295,3295,3295,3295,0
|
|
20240117,122500,30811090,3295,3295,3295,3295,0
|
|
20240117,122400,30811090,3295,3295,3295,3295,0
|
|
20240117,122300,30811090,3295,3295,3295,3295,167
|
|
20240117,122200,30260825,3300,3300,3300,3300,0
|
|
20240117,122100,30260825,3300,3300,3300,3300,20
|
|
20240117,122000,30194825,3300,3300,3300,3300,0
|
|
20240117,121900,30194825,3300,3300,3300,3300,0
|
|
20240117,121800,30194825,3300,3300,3300,3300,5
|
|
20240117,121700,30178325,3300,3300,3300,3300,24
|
|
20240117,121600,30099125,3300,3300,3300,3300,0
|
|
20240117,121500,30099125,3300,3300,3300,3300,20
|
|
20240117,121400,30033125,3300,3300,3300,3300,561
|
|
20240117,121300,28181825,3300,3300,3300,3300,0
|
|
20240117,121200,28181825,3300,3310,3310,3300,850
|
|
20240117,121100,25371715,3310,3310,3310,3310,0
|
|
20240117,121000,25371715,3310,3310,3310,3310,0
|
|
20240117,120900,25371715,3310,3310,3310,3310,0
|
|
20240117,120800,25371715,3310,3310,3310,3310,0
|
|
20240117,120700,25371715,3310,3310,3310,3310,2
|
|
20240117,120600,25365095,3335,3335,3335,3335,0
|
|
20240117,120500,25365095,3335,3335,3335,3335,0
|
|
20240117,120400,25365095,3335,3315,3335,3315,201
|
|
20240117,120300,24698760,3320,3335,3335,3320,374
|
|
20240117,120200,23454530,3340,3340,3340,3340,0
|
|
20240117,120100,23454530,3340,3340,3340,3340,0
|
|
20240117,120000,23454530,3340,3340,3340,3340,0
|
|
20240117,115900,23454530,3340,3340,3340,3340,36
|
|
20240117,115800,23334290,3345,3350,3350,3345,95
|
|
20240117,115700,23016210,3350,3350,3350,3350,1
|
|
20240117,115600,23012860,3350,3350,3350,3350,1
|
|
20240117,115500,23009510,3350,3350,3350,3350,0
|
|
20240117,115400,23009510,3350,3355,3355,3350,601
|
|
20240117,115300,20996155,3355,3355,3355,3355,0
|
|
20240117,115200,20996155,3355,3355,3355,3355,0
|
|
20240117,115100,20996155,3355,3355,3355,3355,0
|
|
20240117,115000,20996155,3355,3355,3355,3355,4
|
|
20240117,114900,20982735,3355,3355,3355,3355,0
|
|
20240117,114800,20982735,3355,3355,3355,3355,0
|
|
20240117,114700,20982735,3355,3355,3355,3355,0
|
|
20240117,114600,20982735,3355,3355,3355,3355,0
|
|
20240117,114500,20982735,3355,3355,3355,3355,0
|
|
20240117,114400,20982735,3355,3355,3355,3355,0
|
|
20240117,114300,20982735,3355,3355,3355,3355,0
|
|
20240117,114200,20982735,3355,3355,3355,3355,0
|
|
20240117,114100,20982735,3355,3355,3355,3355,0
|
|
20240117,114000,20982735,3355,3355,3355,3355,0
|
|
20240117,113900,20982735,3355,3355,3355,3355,0
|
|
20240117,113800,20982735,3355,3355,3355,3355,0
|
|
20240117,113700,20982735,3355,3355,3355,3355,0
|
|
20240117,113600,20982735,3355,3355,3355,3355,0
|
|
20240117,113500,20982735,3355,3355,3355,3355,0
|
|
20240117,113400,20982735,3355,3355,3355,3355,0
|
|
20240117,113300,20982735,3355,3355,3355,3355,0
|
|
20240117,113200,20982735,3355,3355,3355,3355,0
|
|
20240117,113100,20982735,3355,3355,3355,3355,0
|
|
20240117,113000,20982735,3355,3355,3355,3355,0
|
|
20240117,112900,20982735,3355,3355,3355,3355,0
|
|
20240117,112800,20982735,3355,3355,3355,3355,0
|
|
20240117,112700,20982735,3355,3355,3355,3355,0
|
|
20240117,112600,20982735,3355,3355,3355,3355,0
|
|
20240117,112500,20982735,3355,3355,3355,3355,0
|
|
20240117,112400,20982735,3355,3355,3355,3355,0
|
|
20240117,112300,20982735,3355,3355,3355,3355,0
|
|
20240117,112200,20982735,3355,3355,3355,3355,2
|
|
20240117,112100,20976025,3355,3355,3355,3355,2
|
|
20240117,112000,20969315,3355,3355,3355,3355,2
|
|
20240117,111900,20962605,3355,3355,3355,3355,78
|
|
20240117,111800,20700915,3355,3355,3355,3355,2
|
|
20240117,111700,20694205,3350,3350,3350,3350,6
|
|
20240117,111600,20674105,3350,3350,3350,3350,0
|
|
20240117,111500,20674105,3350,3350,3350,3350,0
|
|
20240117,111400,20674105,3350,3350,3350,3350,3
|
|
20240117,111300,20664055,3350,3355,3355,3350,119
|
|
20240117,111200,20265395,3355,3355,3355,3355,0
|
|
20240117,111100,20265395,3355,3355,3355,3355,139
|
|
20240117,111000,19799050,3360,3360,3360,3360,0
|
|
20240117,110900,19799050,3360,3360,3360,3360,3
|
|
20240117,110800,19788970,3360,3370,3370,3360,688
|
|
20240117,110700,17473990,3375,3375,3375,3375,0
|
|
20240117,110600,17473990,3375,3375,3375,3375,213
|
|
20240117,110500,16755115,3375,3375,3375,3375,0
|
|
20240117,110400,16755115,3375,3375,3375,3375,0
|
|
20240117,110300,16755115,3375,3375,3375,3375,0
|
|
20240117,110200,16755115,3375,3375,3375,3375,7
|
|
20240117,110100,16731490,3375,3375,3375,3375,0
|
|
20240117,110000,16731490,3375,3375,3375,3375,0
|
|
20240117,105900,16731490,3375,3375,3375,3375,0
|
|
20240117,105800,16731490,3375,3375,3375,3375,0
|
|
20240117,105700,16731490,3375,3375,3375,3375,0
|
|
20240117,105600,16731490,3375,3375,3375,3375,276
|
|
20240117,105500,15799990,3375,3375,3375,3375,0
|
|
20240117,105400,15799990,3375,3375,3375,3375,0
|
|
20240117,105300,15799990,3375,3375,3375,3375,0
|
|
20240117,105200,15799990,3375,3375,3375,3375,49
|
|
20240117,105100,15634615,3375,3375,3375,3375,0
|
|
20240117,105000,15634615,3375,3375,3375,3375,0
|
|
20240117,104900,15634615,3375,3375,3375,3375,0
|
|
20240117,104800,15634615,3375,3375,3375,3375,2
|
|
20240117,104700,15627865,3375,3375,3375,3375,0
|
|
20240117,104600,15627865,3375,3375,3375,3375,0
|
|
20240117,104500,15627865,3375,3375,3375,3375,0
|
|
20240117,104400,15627865,3375,3375,3375,3375,0
|
|
20240117,104300,15627865,3375,3375,3375,3375,30
|
|
20240117,104200,15526615,3375,3375,3375,3375,2
|
|
20240117,104100,15519865,3375,3375,3375,3375,0
|
|
20240117,104000,15519865,3375,3380,3380,3375,313
|
|
20240117,103900,14462930,3380,3380,3380,3380,2
|
|
20240117,103800,14456170,3385,3385,3385,3385,0
|
|
20240117,103700,14456170,3385,3385,3385,3385,0
|
|
20240117,103600,14456170,3385,3385,3385,3385,1
|
|
20240117,103500,14452785,3385,3385,3385,3385,0
|
|
20240117,103400,14452785,3385,3385,3385,3385,0
|
|
20240117,103300,14452785,3385,3385,3385,3385,0
|
|
20240117,103200,14452785,3385,3385,3385,3385,0
|
|
20240117,103100,14452785,3385,3385,3385,3385,50
|
|
20240117,103000,14283535,3385,3385,3385,3385,0
|
|
20240117,102900,14283535,3385,3385,3385,3385,147
|
|
20240117,102800,13785940,3380,3380,3380,3380,0
|
|
20240117,102700,13785940,3380,3380,3380,3380,0
|
|
20240117,102600,13785940,3380,3380,3380,3380,0
|
|
20240117,102500,13785940,3380,3380,3380,3380,0
|
|
20240117,102400,13785940,3380,3380,3380,3380,0
|
|
20240117,102300,13785940,3380,3380,3380,3380,50
|
|
20240117,102200,13616940,3380,3380,3380,3380,0
|
|
20240117,102100,13616940,3380,3380,3380,3380,0
|
|
20240117,102000,13616940,3380,3380,3380,3380,0
|
|
20240117,101900,13616940,3380,3380,3380,3380,0
|
|
20240117,101800,13616940,3380,3380,3380,3380,0
|
|
20240117,101700,13616940,3380,3380,3380,3380,0
|
|
20240117,101600,13616940,3380,3380,3380,3380,0
|
|
20240117,101500,13616940,3380,3380,3380,3380,0
|
|
20240117,101400,13616940,3380,3380,3380,3380,0
|
|
20240117,101300,13616940,3380,3380,3380,3380,0
|
|
20240117,101200,13616940,3380,3380,3380,3380,0
|
|
20240117,101100,13616940,3380,3380,3380,3380,2
|
|
20240117,101000,13610180,3380,3380,3380,3380,2
|
|
20240117,100900,13603420,3380,3380,3380,3380,122
|
|
20240117,100800,13191060,3380,3380,3380,3380,0
|
|
20240117,100700,13191060,3380,3380,3380,3380,0
|
|
20240117,100600,13191060,3380,3380,3380,3380,2
|
|
20240117,100500,13184300,3380,3380,3380,3380,0
|
|
20240117,100400,13184300,3380,3380,3380,3380,8
|
|
20240117,100300,13157260,3380,3380,3380,3380,2
|
|
20240117,100200,13150500,3380,3380,3380,3380,0
|
|
20240117,100100,13150500,3380,3380,3380,3380,0
|
|
20240117,100000,13150500,3380,3380,3380,3380,0
|
|
20240117,095900,13150500,3380,3380,3380,3380,1
|
|
20240117,095800,13147120,3380,3380,3380,3380,2
|
|
20240117,095700,13140360,3380,3380,3380,3380,0
|
|
20240117,095600,13140360,3380,3380,3380,3380,23
|
|
20240117,095500,13062620,3380,3380,3380,3380,0
|
|
20240117,095400,13062620,3380,3380,3380,3380,0
|
|
20240117,095300,13062620,3380,3380,3380,3380,0
|
|
20240117,095200,13062620,3380,3380,3380,3380,0
|
|
20240117,095100,13062620,3380,3380,3380,3380,0
|
|
20240117,095000,13062620,3380,3380,3380,3380,1
|
|
20240117,094900,13059240,3380,3380,3380,3380,0
|
|
20240117,094800,13059240,3380,3380,3380,3380,0
|
|
20240117,094700,13059240,3380,3380,3380,3380,3
|
|
20240117,094600,13049100,3385,3385,3385,3385,52
|
|
20240117,094500,12873080,3385,3385,3385,3385,0
|
|
20240117,094400,12873080,3385,3385,3385,3385,3
|
|
20240117,094300,12862925,3385,3385,3385,3385,0
|
|
20240117,094200,12862925,3385,3385,3385,3385,0
|
|
20240117,094100,12862925,3385,3385,3385,3385,0
|
|
20240117,094000,12862925,3385,3385,3385,3380,101
|
|
20240117,093900,12521330,3390,3390,3390,3390,1
|
|
20240117,093800,12517940,3390,3390,3390,3390,1
|
|
20240117,093700,12514550,3385,3385,3385,3385,0
|
|
20240117,093600,12514550,3385,3385,3385,3385,2
|
|
20240117,093500,12507780,3385,3385,3385,3385,0
|
|
20240117,093400,12507780,3385,3390,3390,3385,7
|
|
20240117,093300,12484060,3385,3385,3385,3385,4
|
|
20240117,093200,12470520,3385,3385,3385,3385,2
|
|
20240117,093100,12463750,3385,3385,3385,3385,0
|
|
20240117,093000,12463750,3385,3385,3385,3385,11
|
|
20240117,092900,12426515,3390,3390,3390,3390,0
|
|
20240117,092800,12426515,3390,3390,3390,3390,0
|
|
20240117,092700,12426515,3390,3390,3390,3390,2
|
|
20240117,092600,12419735,3390,3390,3390,3390,0
|
|
20240117,092500,12419735,3390,3390,3390,3390,0
|
|
20240117,092400,12419735,3390,3390,3390,3390,0
|
|
20240117,092300,12419735,3390,3390,3390,3390,38
|
|
20240117,092200,12290915,3395,3395,3395,3395,0
|
|
20240117,092100,12290915,3395,3395,3395,3395,0
|
|
20240117,092000,12290915,3395,3395,3395,3395,1609
|
|
20240117,091900,6828360,3400,3400,3400,3400,0
|
|
20240117,091800,6828360,3400,3400,3400,3400,0
|
|
20240117,091700,6828360,3400,3400,3400,3400,0
|
|
20240117,091600,6828360,3400,3400,3400,3400,0
|
|
20240117,091500,6828360,3400,3400,3400,3400,103
|
|
20240117,091400,6478160,3400,3400,3400,3400,3
|
|
20240117,091300,6467960,3400,3400,3400,3400,1
|
|
20240117,091200,6464560,3395,3395,3395,3395,180
|
|
20240117,091100,5853460,3400,3400,3400,3400,0
|
|
20240117,091000,5853460,3400,3400,3400,3400,0
|
|
20240117,090900,5853460,3400,3400,3400,3400,119
|
|
20240117,090800,5448860,3405,3410,3410,3405,274
|
|
20240117,090700,4514705,3415,3415,3415,3415,30
|
|
20240117,090600,4412255,3430,3430,3430,3430,4
|
|
20240117,090500,4398535,3430,3430,3430,3430,0
|
|
20240117,090400,4398535,3430,3430,3430,3430,0
|
|
20240117,090300,4398535,3430,3420,3430,3415,32
|
|
20240117,090200,4289130,3425,3430,3430,3425,59
|
|
20240117,090100,4086945,3435,3450,3450,3435,648
|
|
20240117,090000,1855335,3455,3455,3455,3455,537
|