683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,202000,182730645,3160,3160,3160,3160,5249
|
|
20240103,201900,182730645,3160,3160,3160,3160,0
|
|
20240103,201800,182730645,3160,3160,3160,3160,0
|
|
20240103,201700,182730645,3160,3160,3160,3160,0
|
|
20240103,201600,182730645,3160,3160,3160,3160,0
|
|
20240103,201500,182730645,3160,3160,3160,3160,0
|
|
20240103,201400,182730645,3160,3160,3160,3160,0
|
|
20240103,201300,182730645,3160,3160,3160,3160,0
|
|
20240103,201200,182730645,3160,3160,3160,3160,0
|
|
20240103,201100,182730645,3160,3160,3160,3160,0
|
|
20240103,201000,182730645,3160,3160,3160,3160,0
|
|
20240103,200900,182730645,3160,3160,3160,3160,0
|
|
20240103,200800,182730645,3160,3160,3160,3160,0
|
|
20240103,200700,182730645,3160,3160,3160,3160,0
|
|
20240103,200600,182730645,3160,3160,3160,3160,0
|
|
20240103,200500,182730645,3160,3160,3160,3160,0
|
|
20240103,200400,182730645,3160,3160,3160,3160,0
|
|
20240103,200300,182730645,3160,3160,3160,3160,0
|
|
20240103,200200,182730645,3160,3160,3160,3160,0
|
|
20240103,200100,182730645,3160,3160,3160,3160,0
|
|
20240103,200000,182730645,3160,3160,3160,3160,0
|
|
20240103,195900,182730645,3160,3160,3160,3160,0
|
|
20240103,195800,182730645,3160,3160,3160,3160,0
|
|
20240103,195700,182730645,3160,3160,3160,3160,0
|
|
20240103,195600,182730645,3160,3160,3160,3160,0
|
|
20240103,195500,182730645,3160,3160,3160,3160,0
|
|
20240103,195400,182730645,3160,3160,3160,3160,0
|
|
20240103,195300,182730645,3160,3160,3160,3160,0
|
|
20240103,195200,182730645,3160,3160,3160,3160,0
|
|
20240103,195100,182730645,3160,3160,3160,3160,0
|
|
20240103,195000,182730645,3160,3160,3160,3160,5249
|
|
20240103,194900,182730645,3160,3160,3160,3160,0
|
|
20240103,194800,182730645,3160,3160,3160,3160,0
|
|
20240103,194700,182730645,3160,3160,3160,3160,0
|
|
20240103,194600,182730645,3160,3160,3160,3160,0
|
|
20240103,194500,182730645,3160,3160,3160,3160,0
|
|
20240103,194400,182730645,3160,3160,3160,3160,0
|
|
20240103,194300,182730645,3160,3160,3160,3160,0
|
|
20240103,194200,182730645,3160,3160,3160,3160,0
|
|
20240103,194100,182730645,3160,3160,3160,3160,0
|
|
20240103,194000,182730645,3160,3160,3160,3160,0
|
|
20240103,193900,182730645,3160,3160,3160,3160,0
|
|
20240103,193800,182730645,3160,3160,3160,3160,0
|
|
20240103,193700,182730645,3160,3160,3160,3160,0
|
|
20240103,193600,182730645,3160,3160,3160,3160,0
|
|
20240103,193500,182730645,3160,3160,3160,3160,0
|
|
20240103,193400,182730645,3160,3160,3160,3160,0
|
|
20240103,193300,182730645,3160,3160,3160,3160,0
|
|
20240103,193200,182730645,3160,3160,3160,3160,0
|
|
20240103,193100,182730645,3160,3160,3160,3160,0
|
|
20240103,193000,182730645,3160,3160,3160,3160,0
|
|
20240103,192900,182730645,3160,3160,3160,3160,0
|
|
20240103,192800,182730645,3160,3160,3160,3160,0
|
|
20240103,192700,182730645,3160,3160,3160,3160,0
|
|
20240103,192600,182730645,3160,3160,3160,3160,0
|
|
20240103,192500,182730645,3160,3160,3160,3160,0
|
|
20240103,192400,182730645,3160,3160,3160,3160,0
|
|
20240103,192300,182730645,3160,3160,3160,3160,0
|
|
20240103,192200,182730645,3160,3160,3160,3160,0
|
|
20240103,192100,182730645,3160,3160,3160,3160,0
|
|
20240103,192000,182730645,3160,3160,3160,3160,5249
|
|
20240103,191900,182730645,3160,3160,3160,3160,0
|
|
20240103,191800,182730645,3160,3160,3160,3160,0
|
|
20240103,191700,182730645,3160,3160,3160,3160,0
|
|
20240103,191600,182730645,3160,3160,3160,3160,0
|
|
20240103,191500,182730645,3160,3160,3160,3160,0
|
|
20240103,191400,182730645,3160,3160,3160,3160,0
|
|
20240103,191300,182730645,3160,3160,3160,3160,0
|
|
20240103,191200,182730645,3160,3160,3160,3160,0
|
|
20240103,191100,182730645,3160,3160,3160,3160,0
|
|
20240103,191000,182730645,3160,3160,3160,3160,0
|
|
20240103,190900,182730645,3160,3160,3160,3160,0
|
|
20240103,190800,182730645,3160,3160,3160,3160,0
|
|
20240103,190700,182730645,3160,3160,3160,3160,0
|
|
20240103,190600,182730645,3160,3160,3160,3160,0
|
|
20240103,190500,182730645,3160,3160,3160,3160,0
|
|
20240103,190400,182730645,3160,3160,3160,3160,0
|
|
20240103,190300,182730645,3160,3160,3160,3160,0
|
|
20240103,190200,182730645,3160,3160,3160,3160,0
|
|
20240103,190100,182730645,3160,3160,3160,3160,0
|
|
20240103,190000,182730645,3160,3160,3160,3160,0
|
|
20240103,185900,182730645,3160,3160,3160,3160,0
|
|
20240103,185800,182730645,3160,3160,3160,3160,0
|
|
20240103,185700,182730645,3160,3160,3160,3160,0
|
|
20240103,185600,182730645,3160,3160,3160,3160,0
|
|
20240103,185500,182730645,3160,3160,3160,3160,0
|
|
20240103,185400,182730645,3160,3160,3160,3160,0
|
|
20240103,185300,182730645,3160,3160,3160,3160,0
|
|
20240103,185200,182730645,3160,3160,3160,3160,0
|
|
20240103,185100,182730645,3160,3160,3160,3160,0
|
|
20240103,185000,182730645,3160,3160,3160,3160,5249
|
|
20240103,184900,182730645,3160,3160,3160,3160,0
|
|
20240103,184800,182730645,3160,3160,3160,3160,0
|
|
20240103,184700,182730645,3160,3160,3160,3160,0
|
|
20240103,184600,182730645,3160,3160,3160,3160,0
|
|
20240103,184500,182730645,3160,3160,3160,3160,0
|
|
20240103,184400,182730645,3160,3160,3160,3160,0
|
|
20240103,184300,182730645,3160,3160,3160,3160,0
|
|
20240103,184200,182730645,3160,3160,3160,3160,0
|
|
20240103,184100,182730645,3160,3160,3160,3160,0
|
|
20240103,184000,182730645,3160,3160,3160,3160,0
|
|
20240103,183900,182730645,3160,3160,3160,3160,0
|
|
20240103,183800,182730645,3160,3160,3160,3160,0
|
|
20240103,183700,182730645,3160,3160,3160,3160,0
|
|
20240103,183600,182730645,3160,3160,3160,3160,0
|
|
20240103,183500,182730645,3160,3160,3160,3160,0
|
|
20240103,183400,182730645,3160,3160,3160,3160,0
|
|
20240103,183300,182730645,3160,3160,3160,3160,0
|
|
20240103,183200,182730645,3160,3160,3160,3160,0
|
|
20240103,183100,182730645,3160,3160,3160,3160,0
|
|
20240103,183000,182730645,3160,3160,3160,3160,0
|
|
20240103,182900,182730645,3160,3160,3160,3160,0
|
|
20240103,182800,182730645,3160,3160,3160,3160,0
|
|
20240103,182700,182730645,3160,3160,3160,3160,0
|
|
20240103,182600,182730645,3160,3160,3160,3160,0
|
|
20240103,182500,182730645,3160,3160,3160,3160,0
|
|
20240103,182400,182730645,3160,3160,3160,3160,0
|
|
20240103,182300,182730645,3160,3160,3160,3160,0
|
|
20240103,182200,182730645,3160,3160,3160,3160,0
|
|
20240103,182100,182730645,3160,3160,3160,3160,0
|
|
20240103,182000,182730645,3160,3160,3160,3160,5249
|
|
20240103,181900,182730645,3160,3160,3160,3160,0
|
|
20240103,181800,182730645,3160,3160,3160,3160,0
|
|
20240103,181700,182730645,3160,3160,3160,3160,0
|
|
20240103,181600,182730645,3160,3160,3160,3160,0
|
|
20240103,181500,182730645,3160,3160,3160,3160,0
|
|
20240103,181400,182730645,3160,3160,3160,3160,0
|
|
20240103,181300,182730645,3160,3160,3160,3160,0
|
|
20240103,181200,182730645,3160,3160,3160,3160,0
|
|
20240103,181100,182730645,3160,3160,3160,3160,0
|
|
20240103,181000,182730645,3160,3160,3160,3160,0
|
|
20240103,180900,182730645,3160,3160,3160,3160,0
|
|
20240103,180800,182730645,3160,3160,3160,3160,0
|
|
20240103,180700,182730645,3160,3160,3160,3160,0
|
|
20240103,180600,182730645,3160,3160,3160,3160,0
|
|
20240103,180500,182730645,3160,3160,3160,3160,0
|
|
20240103,180400,182730645,3160,3160,3160,3160,0
|
|
20240103,180300,182730645,3160,3160,3160,3160,0
|
|
20240103,180200,182730645,3160,3160,3160,3160,0
|
|
20240103,180100,182730645,3160,3160,3160,3160,0
|
|
20240103,180000,182730645,3160,3160,3160,3160,0
|
|
20240103,175900,182730645,3160,3160,3160,3160,0
|
|
20240103,175800,182730645,3160,3160,3160,3160,0
|
|
20240103,175700,182730645,3160,3160,3160,3160,0
|
|
20240103,175600,182730645,3160,3160,3160,3160,0
|
|
20240103,175500,182730645,3160,3160,3160,3160,0
|
|
20240103,175400,182730645,3160,3160,3160,3160,0
|
|
20240103,175300,182730645,3160,3160,3160,3160,0
|
|
20240103,175200,182730645,3160,3160,3160,3160,0
|
|
20240103,175100,182730645,3160,3160,3160,3160,0
|
|
20240103,175000,182730645,3160,3160,3160,3160,5249
|
|
20240103,174900,182730645,3160,3160,3160,3160,0
|
|
20240103,174800,182730645,3160,3160,3160,3160,0
|
|
20240103,174700,182730645,3160,3160,3160,3160,0
|
|
20240103,174600,182730645,3160,3160,3160,3160,0
|
|
20240103,174500,182730645,3160,3160,3160,3160,0
|
|
20240103,174400,182730645,3160,3160,3160,3160,0
|
|
20240103,174300,182730645,3160,3160,3160,3160,0
|
|
20240103,174200,182730645,3160,3160,3160,3160,0
|
|
20240103,174100,182730645,3160,3160,3160,3160,0
|
|
20240103,174000,182730645,3160,3160,3160,3160,0
|
|
20240103,173900,182730645,3160,3160,3160,3160,0
|
|
20240103,173800,182730645,3160,3160,3160,3160,0
|
|
20240103,173700,182730645,3160,3160,3160,3160,0
|
|
20240103,173600,182730645,3160,3160,3160,3160,0
|
|
20240103,173500,182730645,3160,3160,3160,3160,0
|
|
20240103,173400,182730645,3160,3160,3160,3160,0
|
|
20240103,173300,182730645,3160,3160,3160,3160,0
|
|
20240103,173200,182730645,3160,3160,3160,3160,0
|
|
20240103,173100,182730645,3160,3160,3160,3160,0
|
|
20240103,173000,182730645,3160,3160,3160,3160,0
|
|
20240103,172900,182730645,3160,3160,3160,3160,0
|
|
20240103,172800,182730645,3160,3160,3160,3160,0
|
|
20240103,172700,182730645,3160,3160,3160,3160,0
|
|
20240103,172600,182730645,3160,3160,3160,3160,0
|
|
20240103,172500,182730645,3160,3160,3160,3160,0
|
|
20240103,172400,182730645,3160,3160,3160,3160,0
|
|
20240103,172300,182730645,3160,3160,3160,3160,0
|
|
20240103,172200,182730645,3160,3160,3160,3160,0
|
|
20240103,172100,182730645,3160,3160,3160,3160,0
|
|
20240103,172000,182730645,3160,3160,3160,3160,5249
|
|
20240103,171900,182730645,3160,3160,3160,3160,0
|
|
20240103,171800,182730645,3160,3160,3160,3160,0
|
|
20240103,171700,182730645,3160,3160,3160,3160,0
|
|
20240103,171600,182730645,3160,3160,3160,3160,0
|
|
20240103,171500,182730645,3160,3160,3160,3160,0
|
|
20240103,171400,182730645,3160,3160,3160,3160,0
|
|
20240103,171300,182730645,3160,3160,3160,3160,0
|
|
20240103,171200,182730645,3160,3160,3160,3160,0
|
|
20240103,171100,182730645,3160,3160,3160,3160,0
|
|
20240103,171000,182730645,3160,3160,3160,3160,0
|
|
20240103,170900,182730645,3160,3160,3160,3160,0
|
|
20240103,170800,182730645,3160,3160,3160,3160,0
|
|
20240103,170700,182730645,3160,3160,3160,3160,0
|
|
20240103,170600,182730645,3160,3160,3160,3160,0
|
|
20240103,170500,182730645,3160,3160,3160,3160,0
|
|
20240103,170400,182730645,3160,3160,3160,3160,0
|
|
20240103,170300,182730645,3160,3160,3160,3160,0
|
|
20240103,170200,182730645,3160,3160,3160,3160,0
|
|
20240103,170100,182730645,3160,3160,3160,3160,0
|
|
20240103,170000,182730645,3160,3160,3160,3160,0
|
|
20240103,165900,182730645,3160,3160,3160,3160,0
|
|
20240103,165800,182730645,3160,3160,3160,3160,0
|
|
20240103,165700,182730645,3160,3160,3160,3160,0
|
|
20240103,165600,182730645,3160,3160,3160,3160,0
|
|
20240103,165500,182730645,3160,3160,3160,3160,0
|
|
20240103,165400,182730645,3160,3160,3160,3160,0
|
|
20240103,165300,182730645,3160,3160,3160,3160,0
|
|
20240103,165200,182730645,3160,3160,3160,3160,0
|
|
20240103,165100,182730645,3160,3160,3160,3160,0
|
|
20240103,165000,182730645,3160,3160,3160,3160,5249
|
|
20240103,164900,182730645,3160,3160,3160,3160,0
|
|
20240103,164800,182730645,3160,3160,3160,3160,0
|
|
20240103,164700,182730645,3160,3160,3160,3160,0
|
|
20240103,164600,182730645,3160,3160,3160,3160,0
|
|
20240103,164500,182730645,3160,3160,3160,3160,0
|
|
20240103,164400,182730645,3160,3160,3160,3160,0
|
|
20240103,164300,182730645,3160,3160,3160,3160,0
|
|
20240103,164200,182730645,3160,3160,3160,3160,0
|
|
20240103,164100,182730645,3160,3160,3160,3160,0
|
|
20240103,164000,182730645,3160,3160,3160,3160,0
|
|
20240103,163900,182730645,3160,3160,3160,3160,0
|
|
20240103,163800,182730645,3160,3160,3160,3160,0
|
|
20240103,163700,182730645,3160,3160,3160,3160,0
|
|
20240103,163600,182730645,3160,3160,3160,3160,0
|
|
20240103,163500,182730645,3160,3160,3160,3160,0
|
|
20240103,163400,182730645,3160,3160,3160,3160,0
|
|
20240103,163300,182730645,3160,3160,3160,3160,0
|
|
20240103,163200,182730645,3160,3160,3160,3160,0
|
|
20240103,163100,182730645,3160,3160,3160,3160,0
|
|
20240103,163000,182730645,3160,3160,3160,3160,0
|
|
20240103,162900,182730645,3160,3160,3160,3160,0
|
|
20240103,162800,182730645,3160,3160,3160,3160,0
|
|
20240103,162700,182730645,3160,3160,3160,3160,0
|
|
20240103,162600,182730645,3160,3160,3160,3160,0
|
|
20240103,162500,182730645,3160,3160,3160,3160,0
|
|
20240103,162400,182730645,3160,3160,3160,3160,0
|
|
20240103,162300,182730645,3160,3160,3160,3160,0
|
|
20240103,162200,182730645,3160,3160,3160,3160,0
|
|
20240103,162100,182730645,3160,3160,3160,3160,0
|
|
20240103,162000,182730645,3160,3160,3160,3160,5249
|
|
20240103,161900,182730645,3160,3160,3160,3160,0
|
|
20240103,161800,182730645,3160,3160,3160,3160,0
|
|
20240103,161700,182730645,3160,3160,3160,3160,0
|
|
20240103,161600,182730645,3160,3160,3160,3160,0
|
|
20240103,161500,182730645,3160,3160,3160,3160,0
|
|
20240103,161400,182730645,3160,3160,3160,3160,0
|
|
20240103,161300,182730645,3160,3160,3160,3160,0
|
|
20240103,161200,182730645,3160,3160,3160,3160,0
|
|
20240103,161100,182730645,3160,3160,3160,3160,0
|
|
20240103,161000,182730645,3160,3160,3160,3160,0
|
|
20240103,160900,182730645,3160,3160,3160,3160,0
|
|
20240103,160800,182730645,3160,3160,3160,3160,0
|
|
20240103,160700,182730645,3160,3160,3160,3160,0
|
|
20240103,160600,182730645,3160,3160,3160,3160,0
|
|
20240103,160500,182730645,3160,3160,3160,3160,0
|
|
20240103,160400,182730645,3160,3160,3160,3160,0
|
|
20240103,160300,182730645,3160,3160,3160,3160,0
|
|
20240103,160200,182730645,3160,3160,3160,3160,0
|
|
20240103,160100,182730645,3160,3160,3160,3160,0
|
|
20240103,160000,182730645,3160,3160,3160,3160,0
|
|
20240103,155900,182730645,3160,3160,3160,3160,0
|
|
20240103,155800,182730645,3160,3160,3160,3160,0
|
|
20240103,155700,182730645,3160,3160,3160,3160,0
|
|
20240103,155600,182730645,3160,3160,3160,3160,0
|
|
20240103,155500,182730645,3160,3160,3160,3160,0
|
|
20240103,155400,182730645,3160,3160,3160,3160,0
|
|
20240103,155300,182730645,3160,3160,3160,3160,0
|
|
20240103,155200,182730645,3160,3160,3160,3160,0
|
|
20240103,155100,182730645,3160,3160,3160,3160,0
|
|
20240103,155000,182730645,3160,3160,3160,3160,5249
|
|
20240103,154900,182730645,3160,3160,3160,3160,0
|
|
20240103,154800,182730645,3160,3160,3160,3160,0
|
|
20240103,154700,182730645,3160,3160,3160,3160,0
|
|
20240103,154600,182730645,3160,3160,3160,3160,0
|
|
20240103,154500,182730645,3160,3160,3160,3160,0
|
|
20240103,154400,182730645,3160,3160,3160,3160,0
|
|
20240103,154300,182730645,3160,3160,3160,3160,0
|
|
20240103,154200,182730645,3160,3160,3160,3160,0
|
|
20240103,154100,182730645,3160,3160,3160,3160,0
|
|
20240103,154000,182730645,3160,3160,3160,3160,0
|
|
20240103,153900,182730645,3160,3160,3160,3160,0
|
|
20240103,153800,182730645,3160,3160,3160,3160,0
|
|
20240103,153700,182730645,3160,3160,3160,3160,0
|
|
20240103,153600,182730645,3160,3160,3160,3160,0
|
|
20240103,153500,182730645,3160,3160,3160,3160,0
|
|
20240103,153400,182730645,3160,3160,3160,3160,0
|
|
20240103,153300,182730645,3160,3160,3160,3160,0
|
|
20240103,153200,182730645,3160,3160,3160,3160,0
|
|
20240103,153100,182730645,3160,3160,3160,3160,0
|
|
20240103,153000,182730645,3160,3160,3160,3160,5249
|
|
20240103,152900,166143805,3170,3170,3170,3170,0
|
|
20240103,152800,166143805,3170,3170,3170,3170,0
|
|
20240103,152700,166143805,3170,3170,3170,3170,0
|
|
20240103,152600,166143805,3170,3170,3170,3170,0
|
|
20240103,152500,166143805,3170,3170,3170,3170,0
|
|
20240103,152400,166143805,3170,3170,3170,3170,0
|
|
20240103,152300,166143805,3170,3170,3170,3170,0
|
|
20240103,152200,166143805,3170,3170,3170,3170,0
|
|
20240103,152100,166143805,3170,3170,3170,3170,0
|
|
20240103,152000,166143805,3170,3170,3170,3170,0
|
|
20240103,151900,166143805,3170,3165,3170,3165,460
|
|
20240103,151800,164687885,3170,3165,3170,3165,152
|
|
20240103,151700,164206305,3165,3165,3165,3165,76
|
|
20240103,151600,163965765,3165,3165,3165,3165,38
|
|
20240103,151500,163845495,3165,3165,3165,3165,40
|
|
20240103,151400,163718895,3170,3170,3170,3170,3013
|
|
20240103,151300,154167685,3170,3170,3170,3170,120
|
|
20240103,151200,153787285,3165,3170,3170,3165,257
|
|
20240103,151100,152973865,3165,3165,3165,3165,1061
|
|
20240103,151000,149615800,3170,3170,3170,3170,137
|
|
20240103,150900,149181510,3170,3170,3170,3170,0
|
|
20240103,150800,149181510,3170,3170,3170,3170,0
|
|
20240103,150700,149181510,3170,3170,3170,3170,0
|
|
20240103,150600,149181510,3170,3170,3170,3170,0
|
|
20240103,150500,149181510,3170,3170,3170,3170,220
|
|
20240103,150400,148484110,3170,3165,3170,3165,6
|
|
20240103,150300,148465115,3165,3165,3165,3165,0
|
|
20240103,150200,148465115,3165,3165,3165,3165,0
|
|
20240103,150100,148465115,3165,3165,3165,3165,201
|
|
20240103,150000,147828950,3165,3170,3170,3165,1204
|
|
20240103,145900,144018285,3170,3170,3170,3170,0
|
|
20240103,145800,144018285,3170,3170,3170,3170,0
|
|
20240103,145700,144018285,3170,3170,3170,3170,0
|
|
20240103,145600,144018285,3170,3170,3170,3170,0
|
|
20240103,145500,144018285,3170,3170,3170,3170,1
|
|
20240103,145400,144015115,3170,3170,3170,3170,0
|
|
20240103,145300,144015115,3170,3170,3170,3170,0
|
|
20240103,145200,144015115,3170,3170,3170,3170,0
|
|
20240103,145100,144015115,3170,3170,3170,3170,0
|
|
20240103,145000,144015115,3170,3170,3170,3170,250
|
|
20240103,144900,143222615,3170,3170,3170,3170,0
|
|
20240103,144800,143222615,3170,3170,3170,3170,0
|
|
20240103,144700,143222615,3170,3170,3170,3170,0
|
|
20240103,144600,143222615,3170,3170,3170,3170,0
|
|
20240103,144500,143222615,3170,3170,3170,3170,2
|
|
20240103,144400,143216275,3170,3170,3170,3170,7
|
|
20240103,144300,143194085,3170,3170,3170,3170,0
|
|
20240103,144200,143194085,3170,3170,3170,3170,0
|
|
20240103,144100,143194085,3170,3165,3170,3165,236
|
|
20240103,144000,142447135,3165,3165,3165,3165,0
|
|
20240103,143900,142447135,3165,3165,3165,3165,0
|
|
20240103,143800,142447135,3165,3165,3165,3165,0
|
|
20240103,143700,142447135,3165,3165,3165,3165,0
|
|
20240103,143600,142447135,3165,3165,3165,3165,0
|
|
20240103,143500,142447135,3165,3165,3165,3165,11
|
|
20240103,143400,142412320,3170,3170,3170,3170,0
|
|
20240103,143300,142412320,3170,3170,3170,3170,0
|
|
20240103,143200,142412320,3170,3170,3170,3170,132
|
|
20240103,143100,141993880,3170,3170,3170,3170,30
|
|
20240103,143000,141898780,3170,3170,3170,3170,0
|
|
20240103,142900,141898780,3170,3170,3170,3170,1
|
|
20240103,142800,141895610,3170,3170,3170,3170,1
|
|
20240103,142700,141892440,3170,3170,3170,3170,500
|
|
20240103,142600,140307440,3170,3170,3170,3170,1
|
|
20240103,142500,140304270,3165,3165,3165,3165,0
|
|
20240103,142400,140304270,3165,3165,3165,3165,200
|
|
20240103,142300,139671270,3165,3165,3165,3165,0
|
|
20240103,142200,139671270,3165,3165,3165,3165,0
|
|
20240103,142100,139671270,3165,3165,3165,3165,0
|
|
20240103,142000,139671270,3165,3165,3165,3165,295
|
|
20240103,141900,138737595,3170,3170,3170,3170,0
|
|
20240103,141800,138737595,3170,3170,3170,3170,0
|
|
20240103,141700,138737595,3170,3170,3170,3170,0
|
|
20240103,141600,138737595,3170,3170,3170,3170,0
|
|
20240103,141500,138737595,3170,3170,3170,3170,0
|
|
20240103,141400,138737595,3170,3170,3170,3170,0
|
|
20240103,141300,138737595,3170,3170,3170,3170,0
|
|
20240103,141200,138737595,3170,3165,3170,3165,443
|
|
20240103,141100,137334495,3170,3170,3170,3170,0
|
|
20240103,141000,137334495,3170,3170,3170,3170,0
|
|
20240103,140900,137334495,3170,3170,3170,3170,0
|
|
20240103,140800,137334495,3170,3170,3170,3170,100
|
|
20240103,140700,137017495,3170,3170,3170,3170,0
|
|
20240103,140600,137017495,3170,3170,3170,3170,0
|
|
20240103,140500,137017495,3170,3170,3170,3170,1
|
|
20240103,140400,137014325,3170,3170,3170,3170,0
|
|
20240103,140300,137014325,3170,3170,3170,3170,0
|
|
20240103,140200,137014325,3170,3170,3170,3170,0
|
|
20240103,140100,137014325,3170,3170,3170,3170,0
|
|
20240103,140000,137014325,3170,3170,3170,3170,0
|
|
20240103,135900,137014325,3170,3170,3170,3170,1
|
|
20240103,135800,137011155,3170,3170,3170,3170,720
|
|
20240103,135700,134728755,3170,3165,3170,3165,1001
|
|
20240103,135600,131560585,3170,3170,3170,3170,0
|
|
20240103,135500,131560585,3170,3170,3170,3170,0
|
|
20240103,135400,131560585,3170,3170,3170,3170,3
|
|
20240103,135300,131551075,3170,3170,3170,3170,0
|
|
20240103,135200,131551075,3170,3170,3170,3170,0
|
|
20240103,135100,131551075,3170,3170,3170,3170,35
|
|
20240103,135000,131440125,3175,3175,3175,3175,0
|
|
20240103,134900,131440125,3175,3175,3175,3175,0
|
|
20240103,134800,131440125,3175,3175,3175,3175,0
|
|
20240103,134700,131440125,3175,3170,3175,3170,550
|
|
20240103,134600,129696375,3175,3175,3175,3175,0
|
|
20240103,134500,129696375,3175,3175,3175,3175,0
|
|
20240103,134400,129696375,3175,3175,3175,3175,0
|
|
20240103,134300,129696375,3175,3175,3175,3175,0
|
|
20240103,134200,129696375,3175,3175,3175,3175,0
|
|
20240103,134100,129696375,3175,3175,3175,3175,0
|
|
20240103,134000,129696375,3175,3175,3175,3175,0
|
|
20240103,133900,129696375,3175,3175,3175,3175,0
|
|
20240103,133800,129696375,3175,3175,3175,3175,0
|
|
20240103,133700,129696375,3175,3175,3175,3175,0
|
|
20240103,133600,129696375,3175,3175,3175,3175,1
|
|
20240103,133500,129693200,3165,3165,3165,3165,0
|
|
20240103,133400,129693200,3165,3165,3165,3165,0
|
|
20240103,133300,129693200,3165,3170,3170,3165,218
|
|
20240103,133200,129003160,3165,3165,3165,3165,0
|
|
20240103,133100,129003160,3165,3165,3165,3165,0
|
|
20240103,133000,129003160,3165,3165,3165,3165,0
|
|
20240103,132900,129003160,3165,3165,3165,3165,0
|
|
20240103,132800,129003160,3165,3165,3165,3165,0
|
|
20240103,132700,129003160,3165,3165,3165,3165,302
|
|
20240103,132600,128047330,3170,3170,3170,3170,1
|
|
20240103,132500,128044160,3170,3170,3170,3170,0
|
|
20240103,132400,128044160,3170,3170,3170,3170,2000
|
|
20240103,132300,121704160,3170,3175,3175,3170,2
|
|
20240103,132200,121697815,3165,3165,3165,3165,0
|
|
20240103,132100,121697815,3165,3165,3165,3165,0
|
|
20240103,132000,121697815,3165,3165,3165,3165,1
|
|
20240103,131900,121694650,3175,3175,3175,3175,0
|
|
20240103,131800,121694650,3175,3175,3175,3175,0
|
|
20240103,131700,121694650,3175,3175,3175,3175,0
|
|
20240103,131600,121694650,3175,3175,3175,3175,1
|
|
20240103,131500,121691475,3170,3170,3170,3170,1
|
|
20240103,131400,121688305,3170,3170,3170,3170,0
|
|
20240103,131300,121688305,3170,3170,3170,3170,2
|
|
20240103,131200,121681965,3170,3170,3170,3170,201
|
|
20240103,131100,121044795,3170,3170,3170,3170,0
|
|
20240103,131000,121044795,3170,3170,3170,3170,2
|
|
20240103,130900,121038455,3170,3170,3170,3170,60
|
|
20240103,130800,120848255,3170,3170,3170,3170,102
|
|
20240103,130700,120524915,3170,3170,3170,3170,300
|
|
20240103,130600,119573915,3170,3170,3170,3170,1000
|
|
20240103,130500,116403915,3170,3170,3170,3170,0
|
|
20240103,130400,116403915,3170,3170,3170,3170,0
|
|
20240103,130300,116403915,3170,3170,3170,3170,0
|
|
20240103,130200,116403915,3170,3170,3170,3170,2
|
|
20240103,130100,116397575,3170,3170,3170,3170,0
|
|
20240103,130000,116397575,3170,3170,3170,3170,0
|
|
20240103,125900,116397575,3170,3170,3170,3170,0
|
|
20240103,125800,116397575,3170,3170,3170,3170,0
|
|
20240103,125700,116397575,3170,3165,3170,3165,999
|
|
20240103,125600,113233740,3165,3165,3165,3165,0
|
|
20240103,125500,113233740,3165,3170,3170,3165,21
|
|
20240103,125400,113167270,3165,3165,3165,3165,0
|
|
20240103,125300,113167270,3165,3165,3165,3165,0
|
|
20240103,125200,113167270,3165,3165,3165,3165,0
|
|
20240103,125100,113167270,3165,3165,3165,3165,0
|
|
20240103,125000,113167270,3165,3165,3165,3165,0
|
|
20240103,124900,113167270,3165,3165,3165,3165,0
|
|
20240103,124800,113167270,3165,3165,3165,3165,0
|
|
20240103,124700,113167270,3165,3165,3165,3165,0
|
|
20240103,124600,113167270,3165,3165,3165,3165,0
|
|
20240103,124500,113167270,3165,3165,3165,3165,0
|
|
20240103,124400,113167270,3165,3165,3165,3165,0
|
|
20240103,124300,113167270,3165,3165,3165,3165,0
|
|
20240103,124200,113167270,3165,3165,3165,3165,266
|
|
20240103,124100,112325380,3165,3165,3165,3165,10
|
|
20240103,124000,112293730,3175,3175,3175,3175,0
|
|
20240103,123900,112293730,3175,3175,3175,3175,0
|
|
20240103,123800,112293730,3175,3175,3175,3175,0
|
|
20240103,123700,112293730,3175,3175,3175,3175,0
|
|
20240103,123600,112293730,3175,3175,3175,3175,0
|
|
20240103,123500,112293730,3175,3175,3175,3175,0
|
|
20240103,123400,112293730,3175,3175,3175,3175,1
|
|
20240103,123300,112290555,3165,3165,3165,3165,0
|
|
20240103,123200,112290555,3165,3165,3165,3165,0
|
|
20240103,123100,112290555,3165,3165,3165,3165,0
|
|
20240103,123000,112290555,3165,3165,3165,3165,32
|
|
20240103,122900,112189275,3170,3170,3170,3170,0
|
|
20240103,122800,112189275,3170,3170,3170,3170,0
|
|
20240103,122700,112189275,3170,3170,3170,3170,0
|
|
20240103,122600,112189275,3170,3170,3170,3170,0
|
|
20240103,122500,112189275,3170,3170,3170,3170,200
|
|
20240103,122400,111555275,3170,3170,3170,3170,0
|
|
20240103,122300,111555275,3170,3170,3170,3170,0
|
|
20240103,122200,111555275,3170,3175,3175,3170,7
|
|
20240103,122100,111533055,3175,3175,3175,3175,0
|
|
20240103,122000,111533055,3175,3175,3175,3175,0
|
|
20240103,121900,111533055,3175,3175,3175,3175,0
|
|
20240103,121800,111533055,3175,3175,3175,3175,15
|
|
20240103,121700,111485430,3175,3175,3175,3175,0
|
|
20240103,121600,111485430,3175,3175,3175,3175,0
|
|
20240103,121500,111485430,3175,3175,3175,3175,0
|
|
20240103,121400,111485430,3175,3175,3175,3175,0
|
|
20240103,121300,111485430,3175,3175,3175,3175,1
|
|
20240103,121200,111482255,3165,3165,3165,3165,0
|
|
20240103,121100,111482255,3165,3165,3165,3165,0
|
|
20240103,121000,111482255,3165,3165,3165,3165,0
|
|
20240103,120900,111482255,3165,3165,3165,3165,6
|
|
20240103,120800,111463265,3170,3170,3170,3170,0
|
|
20240103,120700,111463265,3170,3170,3170,3170,0
|
|
20240103,120600,111463265,3170,3170,3170,3170,0
|
|
20240103,120500,111463265,3170,3170,3170,3170,0
|
|
20240103,120400,111463265,3170,3170,3170,3170,0
|
|
20240103,120300,111463265,3170,3170,3170,3170,0
|
|
20240103,120200,111463265,3170,3170,3170,3170,0
|
|
20240103,120100,111463265,3170,3170,3170,3170,0
|
|
20240103,120000,111463265,3170,3170,3170,3170,500
|
|
20240103,115900,109878265,3165,3165,3165,3165,0
|
|
20240103,115800,109878265,3165,3165,3165,3165,1500
|
|
20240103,115700,105130765,3175,3175,3175,3175,0
|
|
20240103,115600,105130765,3175,3175,3175,3175,0
|
|
20240103,115500,105130765,3175,3175,3175,3175,0
|
|
20240103,115400,105130765,3175,3175,3175,3175,0
|
|
20240103,115300,105130765,3175,3175,3175,3175,1
|
|
20240103,115200,105127590,3175,3175,3175,3175,0
|
|
20240103,115100,105127590,3175,3175,3175,3175,0
|
|
20240103,115000,105127590,3175,3175,3175,3175,0
|
|
20240103,114900,105127590,3175,3175,3175,3175,0
|
|
20240103,114800,105127590,3175,3175,3175,3175,1
|
|
20240103,114700,105124415,3175,3175,3175,3175,0
|
|
20240103,114600,105124415,3175,3175,3175,3175,102
|
|
20240103,114500,104800565,3175,3175,3175,3175,0
|
|
20240103,114400,104800565,3175,3175,3175,3175,0
|
|
20240103,114300,104800565,3175,3175,3175,3175,0
|
|
20240103,114200,104800565,3175,3175,3175,3175,0
|
|
20240103,114100,104800565,3175,3175,3175,3175,2292
|
|
20240103,114000,97523465,3165,3165,3165,3165,0
|
|
20240103,113900,97523465,3165,3165,3165,3165,0
|
|
20240103,113800,97523465,3165,3165,3165,3165,0
|
|
20240103,113700,97523465,3165,3165,3165,3165,320
|
|
20240103,113600,96510665,3175,3175,3175,3175,0
|
|
20240103,113500,96510665,3175,3175,3175,3175,0
|
|
20240103,113400,96510665,3175,3175,3175,3175,0
|
|
20240103,113300,96510665,3175,3175,3175,3175,3
|
|
20240103,113200,96501140,3175,3175,3175,3175,1
|
|
20240103,113100,96497965,3170,3170,3170,3170,4
|
|
20240103,113000,96485285,3170,3170,3170,3170,0
|
|
20240103,112900,96485285,3170,3165,3170,3165,31
|
|
20240103,112800,96387020,3175,3175,3175,3175,0
|
|
20240103,112700,96387020,3175,3175,3175,3175,0
|
|
20240103,112600,96387020,3175,3175,3175,3175,0
|
|
20240103,112500,96387020,3175,3175,3175,3175,0
|
|
20240103,112400,96387020,3175,3175,3175,3175,0
|
|
20240103,112300,96387020,3175,3175,3175,3175,0
|
|
20240103,112200,96387020,3175,3170,3175,3170,23
|
|
20240103,112100,96314020,3170,3170,3170,3170,50
|
|
20240103,112000,96155520,3165,3165,3175,3165,575
|
|
20240103,111900,94335595,3175,3175,3175,3175,0
|
|
20240103,111800,94335595,3175,3175,3175,3175,0
|
|
20240103,111700,94335595,3175,3175,3175,3175,0
|
|
20240103,111600,94335595,3175,3175,3175,3175,0
|
|
20240103,111500,94335595,3175,3175,3175,3175,0
|
|
20240103,111400,94335595,3175,3175,3175,3175,0
|
|
20240103,111300,94335595,3175,3175,3175,3175,0
|
|
20240103,111200,94335595,3175,3175,3175,3175,0
|
|
20240103,111100,94335595,3175,3170,3175,3165,21
|
|
20240103,111000,94269070,3170,3170,3170,3170,0
|
|
20240103,110900,94269070,3170,3170,3170,3170,0
|
|
20240103,110800,94269070,3170,3170,3170,3170,207
|
|
20240103,110700,93612880,3170,3170,3170,3170,15
|
|
20240103,110600,93565330,3170,3170,3170,3170,15
|
|
20240103,110500,93517780,3170,3170,3170,3170,0
|
|
20240103,110400,93517780,3170,3170,3170,3170,0
|
|
20240103,110300,93517780,3170,3170,3170,3170,1
|
|
20240103,110200,93514610,3175,3175,3175,3175,0
|
|
20240103,110100,93514610,3175,3175,3175,3175,0
|
|
20240103,110000,93514610,3175,3175,3175,3175,0
|
|
20240103,105900,93514610,3175,3175,3175,3175,0
|
|
20240103,105800,93514610,3175,3175,3175,3175,5
|
|
20240103,105700,93498735,3170,3170,3170,3170,0
|
|
20240103,105600,93498735,3170,3170,3170,3170,0
|
|
20240103,105500,93498735,3170,3170,3170,3170,0
|
|
20240103,105400,93498735,3170,3170,3170,3170,139
|
|
20240103,105300,93058105,3170,3170,3170,3170,0
|
|
20240103,105200,93058105,3170,3170,3170,3170,861
|
|
20240103,105100,90328735,3170,3170,3170,3170,1
|
|
20240103,105000,90325565,3170,3170,3170,3170,150
|
|
20240103,104900,89850065,3160,3160,3160,3160,0
|
|
20240103,104800,89850065,3160,3160,3160,3160,2
|
|
20240103,104700,89843745,3160,3160,3160,3160,158
|
|
20240103,104600,89344465,3160,3160,3160,3160,107
|
|
20240103,104500,89006345,3160,3155,3160,3155,79
|
|
20240103,104400,88757010,3155,3155,3155,3155,0
|
|
20240103,104300,88757010,3155,3155,3155,3155,0
|
|
20240103,104200,88757010,3155,3155,3155,3155,0
|
|
20240103,104100,88757010,3155,3155,3155,3155,257
|
|
20240103,104000,87946175,3160,3160,3160,3160,100
|
|
20240103,103900,87630175,3155,3155,3155,3155,0
|
|
20240103,103800,87630175,3155,3155,3155,3155,0
|
|
20240103,103700,87630175,3155,3155,3155,3155,0
|
|
20240103,103600,87630175,3155,3155,3155,3155,0
|
|
20240103,103500,87630175,3155,3155,3155,3155,0
|
|
20240103,103400,87630175,3155,3155,3155,3155,100
|
|
20240103,103300,87314675,3160,3160,3160,3160,2
|
|
20240103,103200,87308355,3160,3160,3160,3160,0
|
|
20240103,103100,87308355,3160,3160,3160,3160,859
|
|
20240103,103000,84593915,3160,3160,3160,3160,0
|
|
20240103,102900,84593915,3160,3160,3160,3160,1
|
|
20240103,102800,84590755,3155,3155,3155,3155,397
|
|
20240103,102700,83338220,3155,3155,3155,3155,100
|
|
20240103,102600,83022720,3155,3155,3155,3155,0
|
|
20240103,102500,83022720,3155,3155,3155,3155,10
|
|
20240103,102400,82991170,3155,3155,3155,3155,13
|
|
20240103,102300,82950155,3160,3160,3160,3160,50
|
|
20240103,102200,82792155,3160,3160,3160,3160,321
|
|
20240103,102100,81777795,3160,3160,3160,3160,0
|
|
20240103,102000,81777795,3160,3160,3160,3160,0
|
|
20240103,101900,81777795,3160,3150,3160,3150,2791
|
|
20240103,101800,72986135,3160,3155,3160,3150,69
|
|
20240103,101700,72768435,3155,3165,3165,3155,8752
|
|
20240103,101600,45090185,3170,3170,3170,3170,0
|
|
20240103,101500,45090185,3170,3170,3170,3170,0
|
|
20240103,101400,45090185,3170,3165,3170,3165,157
|
|
20240103,101300,44593270,3165,3165,3165,3165,0
|
|
20240103,101200,44593270,3165,3170,3170,3165,131
|
|
20240103,101100,44178500,3170,3170,3170,3170,1
|
|
20240103,101000,44175330,3170,3170,3170,3170,1
|
|
20240103,100900,44172160,3170,3170,3170,3170,10
|
|
20240103,100800,44140460,3165,3165,3165,3165,0
|
|
20240103,100700,44140460,3165,3165,3165,3165,0
|
|
20240103,100600,44140460,3165,3165,3165,3165,0
|
|
20240103,100500,44140460,3165,3170,3170,3165,363
|
|
20240103,100400,42991315,3170,3170,3170,3170,2794
|
|
20240103,100300,34134335,3170,3170,3170,3170,0
|
|
20240103,100200,34134335,3170,3175,3175,3170,3000
|
|
20240103,100100,24611580,3180,3180,3180,3180,0
|
|
20240103,100000,24611580,3180,3180,3180,3180,47
|
|
20240103,095900,24462120,3180,3180,3180,3180,2
|
|
20240103,095800,24455760,3180,3180,3180,3180,1
|
|
20240103,095700,24452580,3175,3180,3180,3175,532
|
|
20240103,095600,22763475,3180,3180,3180,3180,1
|
|
20240103,095500,22760295,3180,3175,3180,3175,392
|
|
20240103,095400,21515690,3180,3180,3180,3180,2
|
|
20240103,095300,21509330,3180,3180,3180,3180,1
|
|
20240103,095200,21506150,3180,3180,3180,3180,1
|
|
20240103,095100,21502970,3180,3180,3180,3180,1
|
|
20240103,095000,21499790,3180,3180,3180,3180,1
|
|
20240103,094900,21496610,3180,3180,3180,3180,2
|
|
20240103,094800,21490250,3175,3175,3180,3175,1389
|
|
20240103,094700,17080170,3185,3185,3185,3185,1
|
|
20240103,094600,17076985,3185,3180,3185,3180,33
|
|
20240103,094500,16972040,3180,3185,3185,3180,1001
|
|
20240103,094400,13788855,3185,3185,3185,3185,2
|
|
20240103,094300,13782485,3185,3185,3185,3185,1
|
|
20240103,094200,13779300,3185,3185,3185,3185,1
|
|
20240103,094100,13776115,3185,3185,3185,3185,1
|
|
20240103,094000,13772930,3185,3185,3185,3185,1
|
|
20240103,093900,13769745,3185,3185,3185,3185,2
|
|
20240103,093800,13763375,3185,3185,3185,3185,1
|
|
20240103,093700,13760190,3185,3185,3185,3185,1
|
|
20240103,093600,13757005,3185,3185,3185,3185,3
|
|
20240103,093500,13747450,3185,3185,3185,3185,228
|
|
20240103,093400,13021270,3185,3185,3185,3180,112
|
|
20240103,093300,12665050,3185,3185,3185,3185,1
|
|
20240103,093200,12661865,3185,3185,3185,3185,2
|
|
20240103,093100,12655495,3185,3185,3185,3185,4
|
|
20240103,093000,12642755,3185,3185,3185,3185,1
|
|
20240103,092900,12639570,3185,3185,3185,3185,101
|
|
20240103,092800,12317885,3185,3185,3185,3185,4
|
|
20240103,092700,12305145,3185,3185,3185,3185,1
|
|
20240103,092600,12301960,3185,3185,3185,3185,2
|
|
20240103,092500,12295590,3185,3185,3185,3185,1
|
|
20240103,092400,12292405,3185,3185,3185,3185,1
|
|
20240103,092300,12289220,3185,3185,3185,3185,2
|
|
20240103,092200,12282850,3185,3185,3185,3185,1
|
|
20240103,092100,12279665,3185,3185,3185,3185,1
|
|
20240103,092000,12276480,3185,3185,3185,3185,1
|
|
20240103,091900,12273295,3185,3185,3185,3185,1
|
|
20240103,091800,12270110,3185,3185,3185,3185,2
|
|
20240103,091700,12263740,3190,3190,3190,3190,51
|
|
20240103,091600,12101050,3190,3190,3190,3190,1
|
|
20240103,091500,12097860,3190,3190,3190,3190,53
|
|
20240103,091400,11928790,3190,3190,3190,3190,1
|
|
20240103,091300,11925600,3190,3190,3190,3190,2
|
|
20240103,091200,11919220,3185,3190,3190,3185,14
|
|
20240103,091100,11874625,3190,3190,3190,3190,1
|
|
20240103,091000,11871435,3190,3185,3190,3185,202
|
|
20240103,090900,11228060,3190,3190,3190,3190,1
|
|
20240103,090800,11224870,3190,3195,3195,3185,302
|
|
20240103,090700,10262985,3195,3195,3195,3195,101
|
|
20240103,090600,9940290,3195,3195,3195,3195,101
|
|
20240103,090500,9617595,3185,3185,3190,3185,329
|
|
20240103,090400,8568650,3180,3180,3180,3180,500
|
|
20240103,090300,6978650,3175,3175,3175,3175,1573
|
|
20240103,090200,1984375,3175,3175,3175,3175,200
|
|
20240103,090100,1349375,3175,3175,3175,3175,0
|
|
20240103,090000,1349375,3175,3175,3175,3175,425
|