683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,202000,168148115,3070,3070,3070,3070,3277
|
|
20240112,201900,168148115,3070,3070,3070,3070,0
|
|
20240112,201800,168148115,3070,3070,3070,3070,0
|
|
20240112,201700,168148115,3070,3070,3070,3070,0
|
|
20240112,201600,168148115,3070,3070,3070,3070,0
|
|
20240112,201500,168148115,3070,3070,3070,3070,0
|
|
20240112,201400,168148115,3070,3070,3070,3070,0
|
|
20240112,201300,168148115,3070,3070,3070,3070,0
|
|
20240112,201200,168148115,3070,3070,3070,3070,0
|
|
20240112,201100,168148115,3070,3070,3070,3070,0
|
|
20240112,201000,168148115,3070,3070,3070,3070,0
|
|
20240112,200900,168148115,3070,3070,3070,3070,0
|
|
20240112,200800,168148115,3070,3070,3070,3070,0
|
|
20240112,200700,168148115,3070,3070,3070,3070,0
|
|
20240112,200600,168148115,3070,3070,3070,3070,0
|
|
20240112,200500,168148115,3070,3070,3070,3070,0
|
|
20240112,200400,168148115,3070,3070,3070,3070,0
|
|
20240112,200300,168148115,3070,3070,3070,3070,0
|
|
20240112,200200,168148115,3070,3070,3070,3070,0
|
|
20240112,200100,168148115,3070,3070,3070,3070,0
|
|
20240112,200000,168148115,3070,3070,3070,3070,0
|
|
20240112,195900,168148115,3070,3070,3070,3070,0
|
|
20240112,195800,168148115,3070,3070,3070,3070,0
|
|
20240112,195700,168148115,3070,3070,3070,3070,0
|
|
20240112,195600,168148115,3070,3070,3070,3070,0
|
|
20240112,195500,168148115,3070,3070,3070,3070,0
|
|
20240112,195400,168148115,3070,3070,3070,3070,0
|
|
20240112,195300,168148115,3070,3070,3070,3070,0
|
|
20240112,195200,168148115,3070,3070,3070,3070,0
|
|
20240112,195100,168148115,3070,3070,3070,3070,0
|
|
20240112,195000,168148115,3070,3070,3070,3070,3277
|
|
20240112,194900,168148115,3070,3070,3070,3070,0
|
|
20240112,194800,168148115,3070,3070,3070,3070,0
|
|
20240112,194700,168148115,3070,3070,3070,3070,0
|
|
20240112,194600,168148115,3070,3070,3070,3070,0
|
|
20240112,194500,168148115,3070,3070,3070,3070,0
|
|
20240112,194400,168148115,3070,3070,3070,3070,0
|
|
20240112,194300,168148115,3070,3070,3070,3070,0
|
|
20240112,194200,168148115,3070,3070,3070,3070,0
|
|
20240112,194100,168148115,3070,3070,3070,3070,0
|
|
20240112,194000,168148115,3070,3070,3070,3070,0
|
|
20240112,193900,168148115,3070,3070,3070,3070,0
|
|
20240112,193800,168148115,3070,3070,3070,3070,0
|
|
20240112,193700,168148115,3070,3070,3070,3070,0
|
|
20240112,193600,168148115,3070,3070,3070,3070,0
|
|
20240112,193500,168148115,3070,3070,3070,3070,0
|
|
20240112,193400,168148115,3070,3070,3070,3070,0
|
|
20240112,193300,168148115,3070,3070,3070,3070,0
|
|
20240112,193200,168148115,3070,3070,3070,3070,0
|
|
20240112,193100,168148115,3070,3070,3070,3070,0
|
|
20240112,193000,168148115,3070,3070,3070,3070,0
|
|
20240112,192900,168148115,3070,3070,3070,3070,0
|
|
20240112,192800,168148115,3070,3070,3070,3070,0
|
|
20240112,192700,168148115,3070,3070,3070,3070,0
|
|
20240112,192600,168148115,3070,3070,3070,3070,0
|
|
20240112,192500,168148115,3070,3070,3070,3070,0
|
|
20240112,192400,168148115,3070,3070,3070,3070,0
|
|
20240112,192300,168148115,3070,3070,3070,3070,0
|
|
20240112,192200,168148115,3070,3070,3070,3070,0
|
|
20240112,192100,168148115,3070,3070,3070,3070,0
|
|
20240112,192000,168148115,3070,3070,3070,3070,3277
|
|
20240112,191900,168148115,3070,3070,3070,3070,0
|
|
20240112,191800,168148115,3070,3070,3070,3070,0
|
|
20240112,191700,168148115,3070,3070,3070,3070,0
|
|
20240112,191600,168148115,3070,3070,3070,3070,0
|
|
20240112,191500,168148115,3070,3070,3070,3070,0
|
|
20240112,191400,168148115,3070,3070,3070,3070,0
|
|
20240112,191300,168148115,3070,3070,3070,3070,0
|
|
20240112,191200,168148115,3070,3070,3070,3070,0
|
|
20240112,191100,168148115,3070,3070,3070,3070,0
|
|
20240112,191000,168148115,3070,3070,3070,3070,0
|
|
20240112,190900,168148115,3070,3070,3070,3070,0
|
|
20240112,190800,168148115,3070,3070,3070,3070,0
|
|
20240112,190700,168148115,3070,3070,3070,3070,0
|
|
20240112,190600,168148115,3070,3070,3070,3070,0
|
|
20240112,190500,168148115,3070,3070,3070,3070,0
|
|
20240112,190400,168148115,3070,3070,3070,3070,0
|
|
20240112,190300,168148115,3070,3070,3070,3070,0
|
|
20240112,190200,168148115,3070,3070,3070,3070,0
|
|
20240112,190100,168148115,3070,3070,3070,3070,0
|
|
20240112,190000,168148115,3070,3070,3070,3070,0
|
|
20240112,185900,168148115,3070,3070,3070,3070,0
|
|
20240112,185800,168148115,3070,3070,3070,3070,0
|
|
20240112,185700,168148115,3070,3070,3070,3070,0
|
|
20240112,185600,168148115,3070,3070,3070,3070,0
|
|
20240112,185500,168148115,3070,3070,3070,3070,0
|
|
20240112,185400,168148115,3070,3070,3070,3070,0
|
|
20240112,185300,168148115,3070,3070,3070,3070,0
|
|
20240112,185200,168148115,3070,3070,3070,3070,0
|
|
20240112,185100,168148115,3070,3070,3070,3070,0
|
|
20240112,185000,168148115,3070,3070,3070,3070,3277
|
|
20240112,184900,168148115,3070,3070,3070,3070,0
|
|
20240112,184800,168148115,3070,3070,3070,3070,0
|
|
20240112,184700,168148115,3070,3070,3070,3070,0
|
|
20240112,184600,168148115,3070,3070,3070,3070,0
|
|
20240112,184500,168148115,3070,3070,3070,3070,0
|
|
20240112,184400,168148115,3070,3070,3070,3070,0
|
|
20240112,184300,168148115,3070,3070,3070,3070,0
|
|
20240112,184200,168148115,3070,3070,3070,3070,0
|
|
20240112,184100,168148115,3070,3070,3070,3070,0
|
|
20240112,184000,168148115,3070,3070,3070,3070,0
|
|
20240112,183900,168148115,3070,3070,3070,3070,0
|
|
20240112,183800,168148115,3070,3070,3070,3070,0
|
|
20240112,183700,168148115,3070,3070,3070,3070,0
|
|
20240112,183600,168148115,3070,3070,3070,3070,0
|
|
20240112,183500,168148115,3070,3070,3070,3070,0
|
|
20240112,183400,168148115,3070,3070,3070,3070,0
|
|
20240112,183300,168148115,3070,3070,3070,3070,0
|
|
20240112,183200,168148115,3070,3070,3070,3070,0
|
|
20240112,183100,168148115,3070,3070,3070,3070,0
|
|
20240112,183000,168148115,3070,3070,3070,3070,0
|
|
20240112,182900,168148115,3070,3070,3070,3070,0
|
|
20240112,182800,168148115,3070,3070,3070,3070,0
|
|
20240112,182700,168148115,3070,3070,3070,3070,0
|
|
20240112,182600,168148115,3070,3070,3070,3070,0
|
|
20240112,182500,168148115,3070,3070,3070,3070,0
|
|
20240112,182400,168148115,3070,3070,3070,3070,0
|
|
20240112,182300,168148115,3070,3070,3070,3070,0
|
|
20240112,182200,168148115,3070,3070,3070,3070,0
|
|
20240112,182100,168148115,3070,3070,3070,3070,0
|
|
20240112,182000,168148115,3070,3070,3070,3070,3277
|
|
20240112,181900,168148115,3070,3070,3070,3070,0
|
|
20240112,181800,168148115,3070,3070,3070,3070,0
|
|
20240112,181700,168148115,3070,3070,3070,3070,0
|
|
20240112,181600,168148115,3070,3070,3070,3070,0
|
|
20240112,181500,168148115,3070,3070,3070,3070,0
|
|
20240112,181400,168148115,3070,3070,3070,3070,0
|
|
20240112,181300,168148115,3070,3070,3070,3070,0
|
|
20240112,181200,168148115,3070,3070,3070,3070,0
|
|
20240112,181100,168148115,3070,3070,3070,3070,0
|
|
20240112,181000,168148115,3070,3070,3070,3070,0
|
|
20240112,180900,168148115,3070,3070,3070,3070,0
|
|
20240112,180800,168148115,3070,3070,3070,3070,0
|
|
20240112,180700,168148115,3070,3070,3070,3070,0
|
|
20240112,180600,168148115,3070,3070,3070,3070,0
|
|
20240112,180500,168148115,3070,3070,3070,3070,0
|
|
20240112,180400,168148115,3070,3070,3070,3070,0
|
|
20240112,180300,168148115,3070,3070,3070,3070,0
|
|
20240112,180200,168148115,3070,3070,3070,3070,0
|
|
20240112,180100,168148115,3070,3070,3070,3070,0
|
|
20240112,180000,168148115,3070,3070,3070,3070,0
|
|
20240112,175900,168148115,3070,3070,3070,3070,0
|
|
20240112,175800,168148115,3070,3070,3070,3070,0
|
|
20240112,175700,168148115,3070,3070,3070,3070,0
|
|
20240112,175600,168148115,3070,3070,3070,3070,0
|
|
20240112,175500,168148115,3070,3070,3070,3070,0
|
|
20240112,175400,168148115,3070,3070,3070,3070,0
|
|
20240112,175300,168148115,3070,3070,3070,3070,0
|
|
20240112,175200,168148115,3070,3070,3070,3070,0
|
|
20240112,175100,168148115,3070,3070,3070,3070,0
|
|
20240112,175000,168148115,3070,3070,3070,3070,3277
|
|
20240112,174900,168148115,3070,3070,3070,3070,0
|
|
20240112,174800,168148115,3070,3070,3070,3070,0
|
|
20240112,174700,168148115,3070,3070,3070,3070,0
|
|
20240112,174600,168148115,3070,3070,3070,3070,0
|
|
20240112,174500,168148115,3070,3070,3070,3070,0
|
|
20240112,174400,168148115,3070,3070,3070,3070,0
|
|
20240112,174300,168148115,3070,3070,3070,3070,0
|
|
20240112,174200,168148115,3070,3070,3070,3070,0
|
|
20240112,174100,168148115,3070,3070,3070,3070,0
|
|
20240112,174000,168148115,3070,3070,3070,3070,0
|
|
20240112,173900,168148115,3070,3070,3070,3070,0
|
|
20240112,173800,168148115,3070,3070,3070,3070,0
|
|
20240112,173700,168148115,3070,3070,3070,3070,0
|
|
20240112,173600,168148115,3070,3070,3070,3070,0
|
|
20240112,173500,168148115,3070,3070,3070,3070,0
|
|
20240112,173400,168148115,3070,3070,3070,3070,0
|
|
20240112,173300,168148115,3070,3070,3070,3070,0
|
|
20240112,173200,168148115,3070,3070,3070,3070,0
|
|
20240112,173100,168148115,3070,3070,3070,3070,0
|
|
20240112,173000,168148115,3070,3070,3070,3070,0
|
|
20240112,172900,168148115,3070,3070,3070,3070,0
|
|
20240112,172800,168148115,3070,3070,3070,3070,0
|
|
20240112,172700,168148115,3070,3070,3070,3070,0
|
|
20240112,172600,168148115,3070,3070,3070,3070,0
|
|
20240112,172500,168148115,3070,3070,3070,3070,0
|
|
20240112,172400,168148115,3070,3070,3070,3070,0
|
|
20240112,172300,168148115,3070,3070,3070,3070,0
|
|
20240112,172200,168148115,3070,3070,3070,3070,0
|
|
20240112,172100,168148115,3070,3070,3070,3070,0
|
|
20240112,172000,168148115,3070,3070,3070,3070,3277
|
|
20240112,171900,168148115,3070,3070,3070,3070,0
|
|
20240112,171800,168148115,3070,3070,3070,3070,0
|
|
20240112,171700,168148115,3070,3070,3070,3070,0
|
|
20240112,171600,168148115,3070,3070,3070,3070,0
|
|
20240112,171500,168148115,3070,3070,3070,3070,0
|
|
20240112,171400,168148115,3070,3070,3070,3070,0
|
|
20240112,171300,168148115,3070,3070,3070,3070,0
|
|
20240112,171200,168148115,3070,3070,3070,3070,0
|
|
20240112,171100,168148115,3070,3070,3070,3070,0
|
|
20240112,171000,168148115,3070,3070,3070,3070,0
|
|
20240112,170900,168148115,3070,3070,3070,3070,0
|
|
20240112,170800,168148115,3070,3070,3070,3070,0
|
|
20240112,170700,168148115,3070,3070,3070,3070,0
|
|
20240112,170600,168148115,3070,3070,3070,3070,0
|
|
20240112,170500,168148115,3070,3070,3070,3070,0
|
|
20240112,170400,168148115,3070,3070,3070,3070,0
|
|
20240112,170300,168148115,3070,3070,3070,3070,0
|
|
20240112,170200,168148115,3070,3070,3070,3070,0
|
|
20240112,170100,168148115,3070,3070,3070,3070,0
|
|
20240112,170000,168148115,3070,3070,3070,3070,0
|
|
20240112,165900,168148115,3070,3070,3070,3070,0
|
|
20240112,165800,168148115,3070,3070,3070,3070,0
|
|
20240112,165700,168148115,3070,3070,3070,3070,0
|
|
20240112,165600,168148115,3070,3070,3070,3070,0
|
|
20240112,165500,168148115,3070,3070,3070,3070,0
|
|
20240112,165400,168148115,3070,3070,3070,3070,0
|
|
20240112,165300,168148115,3070,3070,3070,3070,0
|
|
20240112,165200,168148115,3070,3070,3070,3070,0
|
|
20240112,165100,168148115,3070,3070,3070,3070,0
|
|
20240112,165000,168148115,3070,3070,3070,3070,3277
|
|
20240112,164900,168148115,3070,3070,3070,3070,0
|
|
20240112,164800,168148115,3070,3070,3070,3070,0
|
|
20240112,164700,168148115,3070,3070,3070,3070,0
|
|
20240112,164600,168148115,3070,3070,3070,3070,0
|
|
20240112,164500,168148115,3070,3070,3070,3070,0
|
|
20240112,164400,168148115,3070,3070,3070,3070,0
|
|
20240112,164300,168148115,3070,3070,3070,3070,0
|
|
20240112,164200,168148115,3070,3070,3070,3070,0
|
|
20240112,164100,168148115,3070,3070,3070,3070,0
|
|
20240112,164000,168148115,3070,3070,3070,3070,0
|
|
20240112,163900,168148115,3070,3070,3070,3070,0
|
|
20240112,163800,168148115,3070,3070,3070,3070,0
|
|
20240112,163700,168148115,3070,3070,3070,3070,0
|
|
20240112,163600,168148115,3070,3070,3070,3070,0
|
|
20240112,163500,168148115,3070,3070,3070,3070,0
|
|
20240112,163400,168148115,3070,3070,3070,3070,0
|
|
20240112,163300,168148115,3070,3070,3070,3070,0
|
|
20240112,163200,168148115,3070,3070,3070,3070,0
|
|
20240112,163100,168148115,3070,3070,3070,3070,0
|
|
20240112,163000,168148115,3070,3070,3070,3070,0
|
|
20240112,162900,168148115,3070,3070,3070,3070,0
|
|
20240112,162800,168148115,3070,3070,3070,3070,0
|
|
20240112,162700,168148115,3070,3070,3070,3070,0
|
|
20240112,162600,168148115,3070,3070,3070,3070,0
|
|
20240112,162500,168148115,3070,3070,3070,3070,0
|
|
20240112,162400,168148115,3070,3070,3070,3070,0
|
|
20240112,162300,168148115,3070,3070,3070,3070,0
|
|
20240112,162200,168148115,3070,3070,3070,3070,0
|
|
20240112,162100,168148115,3070,3070,3070,3070,0
|
|
20240112,162000,168148115,3070,3070,3070,3070,3277
|
|
20240112,161900,168148115,3070,3070,3070,3070,0
|
|
20240112,161800,168148115,3070,3070,3070,3070,0
|
|
20240112,161700,168148115,3070,3070,3070,3070,0
|
|
20240112,161600,168148115,3070,3070,3070,3070,0
|
|
20240112,161500,168148115,3070,3070,3070,3070,0
|
|
20240112,161400,168148115,3070,3070,3070,3070,0
|
|
20240112,161300,168148115,3070,3070,3070,3070,0
|
|
20240112,161200,168148115,3070,3070,3070,3070,0
|
|
20240112,161100,168148115,3070,3070,3070,3070,0
|
|
20240112,161000,168148115,3070,3070,3070,3070,0
|
|
20240112,160900,168148115,3070,3070,3070,3070,0
|
|
20240112,160800,168148115,3070,3070,3070,3070,0
|
|
20240112,160700,168148115,3070,3070,3070,3070,0
|
|
20240112,160600,168148115,3070,3070,3070,3070,0
|
|
20240112,160500,168148115,3070,3070,3070,3070,0
|
|
20240112,160400,168148115,3070,3070,3070,3070,0
|
|
20240112,160300,168148115,3070,3070,3070,3070,0
|
|
20240112,160200,168148115,3070,3070,3070,3070,0
|
|
20240112,160100,168148115,3070,3070,3070,3070,0
|
|
20240112,160000,168148115,3070,3070,3070,3070,0
|
|
20240112,155900,168148115,3070,3070,3070,3070,0
|
|
20240112,155800,168148115,3070,3070,3070,3070,0
|
|
20240112,155700,168148115,3070,3070,3070,3070,0
|
|
20240112,155600,168148115,3070,3070,3070,3070,0
|
|
20240112,155500,168148115,3070,3070,3070,3070,0
|
|
20240112,155400,168148115,3070,3070,3070,3070,0
|
|
20240112,155300,168148115,3070,3070,3070,3070,0
|
|
20240112,155200,168148115,3070,3070,3070,3070,0
|
|
20240112,155100,168148115,3070,3070,3070,3070,0
|
|
20240112,155000,168148115,3070,3070,3070,3070,3277
|
|
20240112,154900,168148115,3070,3070,3070,3070,0
|
|
20240112,154800,168148115,3070,3070,3070,3070,0
|
|
20240112,154700,168148115,3070,3070,3070,3070,0
|
|
20240112,154600,168148115,3070,3070,3070,3070,0
|
|
20240112,154500,168148115,3070,3070,3070,3070,0
|
|
20240112,154400,168148115,3070,3070,3070,3070,0
|
|
20240112,154300,168148115,3070,3070,3070,3070,0
|
|
20240112,154200,168148115,3070,3070,3070,3070,0
|
|
20240112,154100,168148115,3070,3070,3070,3070,0
|
|
20240112,154000,168148115,3070,3070,3070,3070,0
|
|
20240112,153900,168148115,3070,3070,3070,3070,0
|
|
20240112,153800,168148115,3070,3070,3070,3070,0
|
|
20240112,153700,168148115,3070,3070,3070,3070,0
|
|
20240112,153600,168148115,3070,3070,3070,3070,0
|
|
20240112,153500,168148115,3070,3070,3070,3070,0
|
|
20240112,153400,168148115,3070,3070,3070,3070,0
|
|
20240112,153300,168148115,3070,3070,3070,3070,0
|
|
20240112,153200,168148115,3070,3070,3070,3070,0
|
|
20240112,153100,168148115,3070,3070,3070,3070,0
|
|
20240112,153000,168148115,3070,3070,3070,3070,3277
|
|
20240112,152900,158087725,3050,3050,3050,3050,0
|
|
20240112,152800,158087725,3050,3050,3050,3050,0
|
|
20240112,152700,158087725,3050,3050,3050,3050,0
|
|
20240112,152600,158087725,3050,3050,3050,3050,0
|
|
20240112,152500,158087725,3050,3050,3050,3050,0
|
|
20240112,152400,158087725,3050,3050,3050,3050,0
|
|
20240112,152300,158087725,3050,3050,3050,3050,0
|
|
20240112,152200,158087725,3050,3050,3050,3050,0
|
|
20240112,152100,158087725,3050,3050,3050,3050,0
|
|
20240112,152000,158087725,3050,3050,3050,3050,0
|
|
20240112,151900,158087725,3050,3040,3050,3040,261
|
|
20240112,151800,157294155,3040,3040,3040,3040,352
|
|
20240112,151700,156224075,3045,3045,3045,3045,244
|
|
20240112,151600,155481095,3050,3050,3050,3050,49
|
|
20240112,151500,155331645,3050,3050,3050,3050,0
|
|
20240112,151400,155331645,3050,3050,3050,3050,0
|
|
20240112,151300,155331645,3050,3050,3050,3050,0
|
|
20240112,151200,155331645,3050,3050,3050,3050,0
|
|
20240112,151100,155331645,3050,3050,3050,3050,1
|
|
20240112,151000,155328595,3050,3050,3050,3050,30
|
|
20240112,150900,155237095,3050,3050,3050,3050,0
|
|
20240112,150800,155237095,3050,3050,3050,3050,0
|
|
20240112,150700,155237095,3050,3050,3050,3050,0
|
|
20240112,150600,155237095,3050,3050,3050,3050,0
|
|
20240112,150500,155237095,3050,3050,3050,3050,0
|
|
20240112,150400,155237095,3050,3050,3050,3050,0
|
|
20240112,150300,155237095,3050,3050,3050,3050,17
|
|
20240112,150200,155185245,3050,3050,3050,3050,28
|
|
20240112,150100,155099845,3055,3055,3055,3055,0
|
|
20240112,150000,155099845,3055,3055,3055,3055,0
|
|
20240112,145900,155099845,3055,3055,3055,3055,105
|
|
20240112,145800,154779070,3060,3055,3085,3055,4536
|
|
20240112,145700,140868055,3055,3055,3055,3055,0
|
|
20240112,145600,140868055,3055,3055,3055,3055,0
|
|
20240112,145500,140868055,3055,3055,3055,3055,0
|
|
20240112,145400,140868055,3055,3055,3055,3055,0
|
|
20240112,145300,140868055,3055,3055,3055,3055,0
|
|
20240112,145200,140868055,3055,3055,3055,3055,0
|
|
20240112,145100,140868055,3055,3055,3055,3055,1
|
|
20240112,145000,140865000,3050,3050,3050,3050,0
|
|
20240112,144900,140865000,3050,3050,3050,3050,10
|
|
20240112,144800,140834500,3065,3065,3065,3065,0
|
|
20240112,144700,140834500,3065,3065,3065,3065,0
|
|
20240112,144600,140834500,3065,3065,3065,3065,5
|
|
20240112,144500,140819175,3050,3050,3050,3050,0
|
|
20240112,144400,140819175,3050,3050,3050,3050,114
|
|
20240112,144300,140471475,3065,3065,3065,3065,0
|
|
20240112,144200,140471475,3065,3065,3065,3065,0
|
|
20240112,144100,140471475,3065,3065,3065,3065,0
|
|
20240112,144000,140471475,3065,3065,3065,3065,0
|
|
20240112,143900,140471475,3065,3065,3065,3065,130
|
|
20240112,143800,140073025,3065,3065,3065,3065,0
|
|
20240112,143700,140073025,3065,3065,3065,3065,0
|
|
20240112,143600,140073025,3065,3065,3065,3065,0
|
|
20240112,143500,140073025,3065,3065,3065,3065,0
|
|
20240112,143400,140073025,3065,3065,3065,3065,0
|
|
20240112,143300,140073025,3065,3065,3065,3065,0
|
|
20240112,143200,140073025,3065,3065,3065,3065,0
|
|
20240112,143100,140073025,3065,3065,3065,3065,0
|
|
20240112,143000,140073025,3065,3065,3065,3065,0
|
|
20240112,142900,140073025,3065,3065,3065,3065,1
|
|
20240112,142800,140069960,3050,3050,3050,3050,0
|
|
20240112,142700,140069960,3050,3050,3050,3050,38
|
|
20240112,142600,139954060,3050,3050,3050,3050,2
|
|
20240112,142500,139947960,3050,3050,3050,3050,0
|
|
20240112,142400,139947960,3050,3050,3050,3050,4
|
|
20240112,142300,139935760,3045,3045,3045,3045,0
|
|
20240112,142200,139935760,3045,3045,3045,3045,1
|
|
20240112,142100,139932715,3050,3050,3050,3050,0
|
|
20240112,142000,139932715,3050,3050,3050,3050,0
|
|
20240112,141900,139932715,3050,3050,3050,3050,0
|
|
20240112,141800,139932715,3050,3050,3050,3050,400
|
|
20240112,141700,138712715,3045,3045,3045,3045,0
|
|
20240112,141600,138712715,3045,3045,3045,3045,0
|
|
20240112,141500,138712715,3045,3045,3045,3045,0
|
|
20240112,141400,138712715,3045,3045,3045,3045,0
|
|
20240112,141300,138712715,3045,3045,3045,3045,0
|
|
20240112,141200,138712715,3045,3045,3045,3045,0
|
|
20240112,141100,138712715,3045,3045,3045,3045,0
|
|
20240112,141000,138712715,3045,3045,3045,3045,0
|
|
20240112,140900,138712715,3045,3045,3045,3045,0
|
|
20240112,140800,138712715,3045,3045,3045,3045,0
|
|
20240112,140700,138712715,3045,3045,3045,3045,300
|
|
20240112,140600,137799215,3045,3045,3045,3045,0
|
|
20240112,140500,137799215,3045,3045,3045,3045,0
|
|
20240112,140400,137799215,3045,3045,3045,3045,0
|
|
20240112,140300,137799215,3045,3045,3045,3045,0
|
|
20240112,140200,137799215,3045,3050,3050,3045,1020
|
|
20240112,140100,134691315,3045,3045,3045,3045,0
|
|
20240112,140000,134691315,3045,3045,3045,3045,1300
|
|
20240112,135900,130732815,3045,3045,3045,3045,0
|
|
20240112,135800,130732815,3045,3045,3045,3045,0
|
|
20240112,135700,130732815,3045,3045,3045,3045,0
|
|
20240112,135600,130732815,3045,3045,3045,3045,0
|
|
20240112,135500,130732815,3045,3050,3050,3045,10
|
|
20240112,135400,130702360,3050,3050,3050,3050,0
|
|
20240112,135300,130702360,3050,3050,3050,3050,0
|
|
20240112,135200,130702360,3050,3050,3050,3050,75
|
|
20240112,135100,130473610,3060,3060,3060,3060,0
|
|
20240112,135000,130473610,3060,3060,3060,3060,0
|
|
20240112,134900,130473610,3060,3060,3060,3060,0
|
|
20240112,134800,130473610,3060,3060,3060,3060,0
|
|
20240112,134700,130473610,3060,3060,3060,3060,3
|
|
20240112,134600,130464430,3050,3050,3050,3050,226
|
|
20240112,134500,129775130,3045,3045,3045,3045,0
|
|
20240112,134400,129775130,3045,3045,3045,3045,0
|
|
20240112,134300,129775130,3045,3045,3045,3045,100
|
|
20240112,134200,129470630,3050,3050,3050,3050,0
|
|
20240112,134100,129470630,3050,3045,3050,3045,16
|
|
20240112,134000,129421905,3050,3050,3050,3050,0
|
|
20240112,133900,129421905,3050,3050,3050,3050,0
|
|
20240112,133800,129421905,3050,3050,3050,3050,748
|
|
20240112,133700,127140505,3050,3050,3050,3050,0
|
|
20240112,133600,127140505,3050,3050,3050,3050,0
|
|
20240112,133500,127140505,3050,3050,3050,3050,0
|
|
20240112,133400,127140505,3050,3050,3050,3050,0
|
|
20240112,133300,127140505,3050,3050,3050,3050,0
|
|
20240112,133200,127140505,3050,3065,3065,3050,3
|
|
20240112,133100,127131340,3065,3065,3065,3065,0
|
|
20240112,133000,127131340,3065,3065,3065,3065,0
|
|
20240112,132900,127131340,3065,3065,3065,3065,0
|
|
20240112,132800,127131340,3065,3065,3065,3065,1
|
|
20240112,132700,127128275,3050,3050,3050,3050,0
|
|
20240112,132600,127128275,3050,3050,3050,3050,0
|
|
20240112,132500,127128275,3050,3050,3050,3050,0
|
|
20240112,132400,127128275,3050,3050,3050,3050,0
|
|
20240112,132300,127128275,3050,3050,3050,3050,0
|
|
20240112,132200,127128275,3050,3055,3055,3050,169
|
|
20240112,132100,126612725,3065,3065,3065,3065,0
|
|
20240112,132000,126612725,3065,3065,3065,3065,0
|
|
20240112,131900,126612725,3065,3065,3065,3065,0
|
|
20240112,131800,126612725,3065,3065,3065,3065,0
|
|
20240112,131700,126612725,3065,3065,3065,3065,0
|
|
20240112,131600,126612725,3065,3065,3065,3065,0
|
|
20240112,131500,126612725,3065,3065,3065,3065,1
|
|
20240112,131400,126609660,3055,3055,3055,3055,0
|
|
20240112,131300,126609660,3055,3055,3055,3055,0
|
|
20240112,131200,126609660,3055,3065,3065,3055,501
|
|
20240112,131100,125074105,3065,3065,3065,3065,20
|
|
20240112,131000,125012805,3065,3065,3065,3065,0
|
|
20240112,130900,125012805,3065,3065,3065,3065,0
|
|
20240112,130800,125012805,3065,3065,3065,3065,0
|
|
20240112,130700,125012805,3065,3065,3065,3065,0
|
|
20240112,130600,125012805,3065,3065,3065,3065,0
|
|
20240112,130500,125012805,3065,3065,3065,3065,0
|
|
20240112,130400,125012805,3065,3065,3065,3065,0
|
|
20240112,130300,125012805,3065,3065,3065,3065,0
|
|
20240112,130200,125012805,3065,3065,3065,3065,0
|
|
20240112,130100,125012805,3065,3065,3065,3065,0
|
|
20240112,130000,125012805,3065,3065,3065,3065,0
|
|
20240112,125900,125012805,3065,3065,3065,3065,0
|
|
20240112,125800,125012805,3065,3065,3065,3065,0
|
|
20240112,125700,125012805,3065,3065,3065,3065,0
|
|
20240112,125600,125012805,3065,3065,3065,3065,3
|
|
20240112,125500,125003610,3065,3065,3065,3065,0
|
|
20240112,125400,125003610,3065,3065,3065,3065,0
|
|
20240112,125300,125003610,3065,3065,3065,3065,0
|
|
20240112,125200,125003610,3065,3065,3065,3065,0
|
|
20240112,125100,125003610,3065,3065,3065,3065,0
|
|
20240112,125000,125003610,3065,3065,3065,3065,50
|
|
20240112,124900,124850360,3065,3065,3065,3065,0
|
|
20240112,124800,124850360,3065,3055,3065,3055,4
|
|
20240112,124700,124838130,3055,3055,3055,3055,0
|
|
20240112,124600,124838130,3055,3055,3055,3055,0
|
|
20240112,124500,124838130,3055,3055,3055,3055,240
|
|
20240112,124400,124104930,3055,3055,3055,3055,259
|
|
20240112,124300,123313685,3065,3065,3065,3065,0
|
|
20240112,124200,123313685,3065,3065,3065,3065,0
|
|
20240112,124100,123313685,3065,3065,3065,3065,0
|
|
20240112,124000,123313685,3065,3065,3065,3065,0
|
|
20240112,123900,123313685,3065,3065,3065,3065,0
|
|
20240112,123800,123313685,3065,3065,3065,3065,0
|
|
20240112,123700,123313685,3065,3065,3065,3065,0
|
|
20240112,123600,123313685,3065,3065,3065,3065,0
|
|
20240112,123500,123313685,3065,3065,3065,3065,0
|
|
20240112,123400,123313685,3065,3065,3065,3065,0
|
|
20240112,123300,123313685,3065,3065,3065,3065,0
|
|
20240112,123200,123313685,3065,3065,3065,3065,0
|
|
20240112,123100,123313685,3065,3065,3065,3065,0
|
|
20240112,123000,123313685,3065,3065,3065,3065,1
|
|
20240112,122900,123310620,3055,3055,3055,3055,50
|
|
20240112,122800,123157870,3060,3060,3060,3060,0
|
|
20240112,122700,123157870,3060,3060,3060,3060,0
|
|
20240112,122600,123157870,3060,3060,3060,3060,0
|
|
20240112,122500,123157870,3060,3060,3060,3060,0
|
|
20240112,122400,123157870,3060,3060,3060,3060,163
|
|
20240112,122300,122659090,3060,3060,3060,3060,250
|
|
20240112,122200,121894090,3060,3060,3060,3060,0
|
|
20240112,122100,121894090,3060,3060,3060,3060,0
|
|
20240112,122000,121894090,3060,3060,3060,3060,0
|
|
20240112,121900,121894090,3060,3060,3060,3060,0
|
|
20240112,121800,121894090,3060,3060,3060,3060,1376
|
|
20240112,121700,117683530,3065,3065,3065,3065,0
|
|
20240112,121600,117683530,3065,3065,3065,3065,0
|
|
20240112,121500,117683530,3065,3065,3065,3065,0
|
|
20240112,121400,117683530,3065,3065,3065,3065,0
|
|
20240112,121300,117683530,3065,3065,3065,3065,50
|
|
20240112,121200,117530280,3065,3065,3065,3065,0
|
|
20240112,121100,117530280,3065,3065,3065,3065,0
|
|
20240112,121000,117530280,3065,3065,3065,3065,1
|
|
20240112,120900,117527215,3060,3065,3065,3060,820
|
|
20240112,120800,115017465,3065,3065,3065,3065,3
|
|
20240112,120700,115008270,3065,3065,3065,3065,0
|
|
20240112,120600,115008270,3065,3065,3065,3065,0
|
|
20240112,120500,115008270,3065,3065,3065,3065,0
|
|
20240112,120400,115008270,3065,3065,3065,3065,239
|
|
20240112,120300,114275735,3070,3070,3070,3070,0
|
|
20240112,120200,114275735,3070,3070,3070,3070,0
|
|
20240112,120100,114275735,3070,3070,3070,3070,50
|
|
20240112,120000,114122235,3070,3070,3070,3070,203
|
|
20240112,115900,113499025,3070,3070,3070,3070,1
|
|
20240112,115800,113495955,3070,3070,3070,3070,1
|
|
20240112,115700,113492885,3070,3070,3070,3070,1
|
|
20240112,115600,113489815,3070,3070,3070,3070,1
|
|
20240112,115500,113486745,3070,3070,3070,3070,0
|
|
20240112,115400,113486745,3070,3070,3070,3070,1
|
|
20240112,115300,113483675,3070,3070,3070,3070,1
|
|
20240112,115200,113480605,3070,3070,3070,3070,1
|
|
20240112,115100,113477535,3070,3070,3070,3070,0
|
|
20240112,115000,113477535,3070,3070,3070,3070,1
|
|
20240112,114900,113474465,3070,3070,3070,3070,16
|
|
20240112,114800,113425345,3070,3070,3070,3070,1
|
|
20240112,114700,113422275,3070,3070,3070,3070,1
|
|
20240112,114600,113419205,3070,3070,3070,3070,0
|
|
20240112,114500,113419205,3070,3070,3070,3070,1
|
|
20240112,114400,113416135,3070,3070,3070,3070,51
|
|
20240112,114300,113259565,3070,3070,3070,3070,1
|
|
20240112,114200,113256495,3070,3070,3070,3070,0
|
|
20240112,114100,113256495,3070,3070,3070,3070,1
|
|
20240112,114000,113253425,3070,3070,3070,3070,1
|
|
20240112,113900,113250355,3070,3065,3070,3065,14
|
|
20240112,113800,113207440,3065,3065,3065,3065,1
|
|
20240112,113700,113204375,3065,3065,3065,3065,0
|
|
20240112,113600,113204375,3065,3065,3065,3065,1
|
|
20240112,113500,113201310,3065,3065,3065,3065,1
|
|
20240112,113400,113198245,3065,3065,3065,3065,1
|
|
20240112,113300,113195180,3065,3065,3065,3065,0
|
|
20240112,113200,113195180,3065,3065,3065,3065,501
|
|
20240112,113100,111659615,3065,3065,3065,3065,11
|
|
20240112,113000,111625900,3065,3065,3065,3065,1
|
|
20240112,112900,111622835,3065,3065,3065,3065,0
|
|
20240112,112800,111622835,3065,3060,3065,3060,36
|
|
20240112,112700,111512670,3060,3060,3060,3060,1
|
|
20240112,112600,111509610,3060,3060,3060,3060,1
|
|
20240112,112500,111506550,3060,3060,3060,3060,61
|
|
20240112,112400,111319890,3050,3060,3060,3050,1987
|
|
20240112,112300,105239690,3060,3060,3060,3060,101
|
|
20240112,112200,104930630,3060,3055,3060,3055,16
|
|
20240112,112100,104881745,3055,3055,3055,3055,1
|
|
20240112,112000,104878690,3060,3060,3060,3060,0
|
|
20240112,111900,104878690,3060,3060,3060,3060,2
|
|
20240112,111800,104872570,3060,3055,3060,3055,3
|
|
20240112,111700,104863395,3060,3060,3060,3060,1
|
|
20240112,111600,104860335,3060,3060,3060,3060,0
|
|
20240112,111500,104860335,3060,3060,3060,3060,1
|
|
20240112,111400,104857275,3060,3055,3060,3055,31
|
|
20240112,111300,104762565,3055,3055,3055,3055,297
|
|
20240112,111200,103855230,3060,3060,3060,3060,1
|
|
20240112,111100,103852170,3060,3060,3060,3060,1
|
|
20240112,111000,103849110,3060,3060,3060,3060,1
|
|
20240112,110900,103846050,3060,3060,3060,3060,1
|
|
20240112,110800,103842990,3060,3060,3060,3060,1
|
|
20240112,110700,103839930,3055,3055,3055,3055,204
|
|
20240112,110600,103216710,3055,3055,3055,3055,1
|
|
20240112,110500,103213655,3055,3055,3055,3055,1
|
|
20240112,110400,103210600,3055,3050,3055,3050,8
|
|
20240112,110300,103186195,3060,3060,3060,3060,181
|
|
20240112,110200,102632335,3060,3060,3060,3060,324
|
|
20240112,110100,101640895,3060,3060,3060,3060,1
|
|
20240112,110000,101637835,3060,3060,3060,3060,1
|
|
20240112,105900,101634775,3055,3050,3055,3050,84
|
|
20240112,105800,101378570,3050,3050,3050,3050,74
|
|
20240112,105700,101152870,3050,3050,3050,3050,5
|
|
20240112,105600,101137620,3050,3050,3050,3050,7
|
|
20240112,105500,101116270,3050,3050,3050,3050,69
|
|
20240112,105400,100905820,3050,3050,3050,3050,67
|
|
20240112,105300,100701470,3055,3055,3055,3055,5
|
|
20240112,105200,100686195,3055,3055,3055,3055,1
|
|
20240112,105100,100683140,3055,3055,3055,3055,16
|
|
20240112,105000,100634260,3055,3055,3055,3055,1
|
|
20240112,104900,100631205,3055,3055,3055,3055,1
|
|
20240112,104800,100628150,3055,3055,3055,3055,1
|
|
20240112,104700,100625095,3055,3055,3055,3055,4
|
|
20240112,104600,100612875,3055,3055,3055,3055,101
|
|
20240112,104500,100304320,3050,3050,3050,3050,200
|
|
20240112,104400,99694320,3055,3055,3055,3055,8
|
|
20240112,104300,99669880,3055,3055,3055,3055,1
|
|
20240112,104200,99666825,3055,3050,3055,3050,814
|
|
20240112,104100,97183000,3050,3050,3050,3050,373
|
|
20240112,104000,96045350,3050,3050,3050,3050,0
|
|
20240112,103900,96045350,3050,3050,3050,3050,11
|
|
20240112,103800,96011800,3050,3050,3050,3050,1
|
|
20240112,103700,96008750,3050,3050,3050,3050,6
|
|
20240112,103600,95990450,3050,3050,3050,3050,510
|
|
20240112,103500,94434950,3050,3050,3050,3050,1
|
|
20240112,103400,94431900,3050,3050,3050,3050,1
|
|
20240112,103300,94428850,3050,3050,3050,3050,1
|
|
20240112,103200,94425800,3050,3050,3050,3050,210
|
|
20240112,103100,93785300,3050,3050,3050,3050,1
|
|
20240112,103000,93782250,3050,3050,3050,3050,101
|
|
20240112,102900,93474200,3050,3050,3050,3050,52
|
|
20240112,102800,93315600,3050,3050,3050,3050,1
|
|
20240112,102700,93312550,3050,3050,3050,3050,0
|
|
20240112,102600,93312550,3050,3050,3050,3050,1
|
|
20240112,102500,93309500,3050,3050,3050,3050,7
|
|
20240112,102400,93288150,3050,3050,3050,3050,236
|
|
20240112,102300,92568350,3050,3050,3050,3050,0
|
|
20240112,102200,92568350,3050,3050,3050,3050,1
|
|
20240112,102100,92565300,3050,3045,3050,3045,516
|
|
20240112,102000,90994075,3050,3050,3050,3050,1
|
|
20240112,101900,90991025,3050,3050,3050,3050,1
|
|
20240112,101800,90987975,3050,3050,3050,3050,0
|
|
20240112,101700,90987975,3050,3045,3050,3045,36
|
|
20240112,101600,90878350,3045,3045,3045,3045,153
|
|
20240112,101500,90412465,3040,3040,3040,3040,170
|
|
20240112,101400,89895665,3035,3035,3035,3035,0
|
|
20240112,101300,89895665,3035,3035,3035,3035,6
|
|
20240112,101200,89877455,3035,3035,3035,3035,1
|
|
20240112,101100,89874420,3035,3030,3035,3020,1847
|
|
20240112,101000,84284520,3030,3035,3035,3030,1013
|
|
20240112,100900,81214780,3035,3045,3045,3030,2664
|
|
20240112,100800,73126425,3045,3045,3045,3045,1158
|
|
20240112,100700,69600315,3045,3045,3045,3045,1
|
|
20240112,100600,69597270,3045,3045,3045,3045,1
|
|
20240112,100500,69594225,3045,3045,3045,3045,21
|
|
20240112,100400,69530280,3045,3050,3050,3045,1935
|
|
20240112,100300,63632785,3050,3055,3055,3050,1501
|
|
20240112,100200,59054730,3055,3055,3055,3055,1
|
|
20240112,100100,59051675,3055,3055,3055,3055,5
|
|
20240112,100000,59036400,3055,3055,3055,3055,51
|
|
20240112,095900,58880595,3060,3065,3065,3055,211
|
|
20240112,095800,58235910,3060,3050,3080,3050,3159
|
|
20240112,095700,48572340,3050,3055,3055,3050,43
|
|
20240112,095600,48441085,3050,3050,3050,3050,14
|
|
20240112,095500,48398385,3050,3055,3055,3050,3608
|
|
20240112,095400,37382445,3060,3060,3060,3060,1
|
|
20240112,095300,37379385,3060,3060,3060,3060,11
|
|
20240112,095200,37345725,3060,3060,3060,3060,41
|
|
20240112,095100,37220265,3060,3060,3060,3060,1
|
|
20240112,095000,37217205,3065,3065,3065,3065,165
|
|
20240112,094900,36711480,3065,3065,3065,3065,1
|
|
20240112,094800,36708415,3060,3060,3060,3060,1554
|
|
20240112,094700,31953175,3065,3065,3065,3065,1
|
|
20240112,094600,31950110,3065,3065,3065,3065,1
|
|
20240112,094500,31947045,3065,3065,3065,3065,1
|
|
20240112,094400,31943980,3065,3065,3065,3065,17
|
|
20240112,094300,31891875,3065,3065,3065,3065,1
|
|
20240112,094200,31888810,3065,3065,3065,3065,11
|
|
20240112,094100,31855095,3065,3065,3065,3065,20
|
|
20240112,094000,31793795,3065,3065,3065,3065,1
|
|
20240112,093900,31790730,3065,3065,3065,3065,0
|
|
20240112,093800,31790730,3065,3065,3065,3065,3
|
|
20240112,093700,31781535,3065,3065,3065,3065,8
|
|
20240112,093600,31757015,3065,3065,3065,3065,1
|
|
20240112,093500,31753950,3065,3065,3065,3065,51
|
|
20240112,093400,31597635,3060,3060,3060,3060,2175
|
|
20240112,093300,24942135,3070,3060,3070,3060,301
|
|
20240112,093200,24021045,3070,3070,3070,3070,4
|
|
20240112,093100,24008765,3070,3070,3070,3070,1
|
|
20240112,093000,24005695,3065,3065,3065,3065,0
|
|
20240112,092900,24005695,3065,3065,3065,3065,1
|
|
20240112,092800,24002630,3065,3070,3070,3065,1449
|
|
20240112,092700,19561440,3070,3070,3070,3070,1
|
|
20240112,092600,19558370,3070,3070,3070,3070,0
|
|
20240112,092500,19558370,3070,3065,3070,3065,21
|
|
20240112,092400,19494000,3075,3075,3075,3075,2
|
|
20240112,092300,19487850,3075,3075,3075,3075,1
|
|
20240112,092200,19484775,3075,3075,3075,3075,1
|
|
20240112,092100,19481700,3065,3065,3065,3065,0
|
|
20240112,092000,19481700,3065,3075,3075,3065,54
|
|
20240112,091900,19315680,3075,3075,3075,3075,1
|
|
20240112,091800,19312605,3070,3070,3070,3070,106
|
|
20240112,091700,18987185,3070,3070,3070,3070,394
|
|
20240112,091600,17777605,3070,3075,3075,3070,1351
|
|
20240112,091500,13628780,3075,3075,3075,3075,1
|
|
20240112,091400,13625705,3075,3075,3075,3075,1
|
|
20240112,091300,13622630,3070,3070,3070,3070,935
|
|
20240112,091200,10752180,3065,3070,3070,3065,1132
|
|
20240112,091100,7282440,3070,3070,3070,3070,1
|
|
20240112,091000,7279370,3070,3070,3070,3070,263
|
|
20240112,090900,6471960,3070,3070,3070,3070,1002
|
|
20240112,090800,3395820,3070,3070,3070,3070,0
|
|
20240112,090700,3395820,3070,3070,3070,3070,1
|
|
20240112,090600,3392750,3065,3075,3075,3065,85
|
|
20240112,090500,3132205,3075,3075,3075,3075,1
|
|
20240112,090400,3129130,3075,3075,3075,3075,15
|
|
20240112,090300,3083005,3075,3075,3075,3065,17
|
|
20240112,090200,3030740,3075,3075,3075,3075,19
|
|
20240112,090100,2972315,3075,3075,3075,3075,109
|
|
20240112,090000,2637140,3070,3070,3075,3070,859
|