682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201900,309973980,3025,3025,3025,3025,5655
|
|
20240116,201800,309973980,3025,3025,3025,3025,0
|
|
20240116,201700,309973980,3025,3025,3025,3025,0
|
|
20240116,201600,309973980,3025,3025,3025,3025,0
|
|
20240116,201500,309973980,3025,3025,3025,3025,0
|
|
20240116,201400,309973980,3025,3025,3025,3025,0
|
|
20240116,201300,309973980,3025,3025,3025,3025,0
|
|
20240116,201200,309973980,3025,3025,3025,3025,0
|
|
20240116,201100,309973980,3025,3025,3025,3025,0
|
|
20240116,201000,309973980,3025,3025,3025,3025,0
|
|
20240116,200900,309973980,3025,3025,3025,3025,0
|
|
20240116,200800,309973980,3025,3025,3025,3025,0
|
|
20240116,200700,309973980,3025,3025,3025,3025,0
|
|
20240116,200600,309973980,3025,3025,3025,3025,0
|
|
20240116,200500,309973980,3025,3025,3025,3025,0
|
|
20240116,200400,309973980,3025,3025,3025,3025,0
|
|
20240116,200300,309973980,3025,3025,3025,3025,0
|
|
20240116,200200,309973980,3025,3025,3025,3025,0
|
|
20240116,200100,309973980,3025,3025,3025,3025,0
|
|
20240116,200000,309973980,3025,3025,3025,3025,0
|
|
20240116,195900,309973980,3025,3025,3025,3025,0
|
|
20240116,195800,309973980,3025,3025,3025,3025,0
|
|
20240116,195700,309973980,3025,3025,3025,3025,0
|
|
20240116,195600,309973980,3025,3025,3025,3025,0
|
|
20240116,195500,309973980,3025,3025,3025,3025,0
|
|
20240116,195400,309973980,3025,3025,3025,3025,0
|
|
20240116,195300,309973980,3025,3025,3025,3025,0
|
|
20240116,195200,309973980,3025,3025,3025,3025,0
|
|
20240116,195100,309973980,3025,3025,3025,3025,0
|
|
20240116,195000,309973980,3025,3025,3025,3025,0
|
|
20240116,194900,309973980,3025,3025,3025,3025,5655
|
|
20240116,194800,309973980,3025,3025,3025,3025,0
|
|
20240116,194700,309973980,3025,3025,3025,3025,0
|
|
20240116,194600,309973980,3025,3025,3025,3025,0
|
|
20240116,194500,309973980,3025,3025,3025,3025,0
|
|
20240116,194400,309973980,3025,3025,3025,3025,0
|
|
20240116,194300,309973980,3025,3025,3025,3025,0
|
|
20240116,194200,309973980,3025,3025,3025,3025,0
|
|
20240116,194100,309973980,3025,3025,3025,3025,0
|
|
20240116,194000,309973980,3025,3025,3025,3025,0
|
|
20240116,193900,309973980,3025,3025,3025,3025,0
|
|
20240116,193800,309973980,3025,3025,3025,3025,0
|
|
20240116,193700,309973980,3025,3025,3025,3025,0
|
|
20240116,193600,309973980,3025,3025,3025,3025,0
|
|
20240116,193500,309973980,3025,3025,3025,3025,0
|
|
20240116,193400,309973980,3025,3025,3025,3025,0
|
|
20240116,193300,309973980,3025,3025,3025,3025,0
|
|
20240116,193200,309973980,3025,3025,3025,3025,0
|
|
20240116,193100,309973980,3025,3025,3025,3025,0
|
|
20240116,193000,309973980,3025,3025,3025,3025,0
|
|
20240116,192900,309973980,3025,3025,3025,3025,0
|
|
20240116,192800,309973980,3025,3025,3025,3025,0
|
|
20240116,192700,309973980,3025,3025,3025,3025,0
|
|
20240116,192600,309973980,3025,3025,3025,3025,0
|
|
20240116,192500,309973980,3025,3025,3025,3025,0
|
|
20240116,192400,309973980,3025,3025,3025,3025,0
|
|
20240116,192300,309973980,3025,3025,3025,3025,0
|
|
20240116,192200,309973980,3025,3025,3025,3025,0
|
|
20240116,192100,309973980,3025,3025,3025,3025,0
|
|
20240116,192000,309973980,3025,3025,3025,3025,0
|
|
20240116,191900,309973980,3025,3025,3025,3025,5655
|
|
20240116,191800,309973980,3025,3025,3025,3025,0
|
|
20240116,191700,309973980,3025,3025,3025,3025,0
|
|
20240116,191600,309973980,3025,3025,3025,3025,0
|
|
20240116,191500,309973980,3025,3025,3025,3025,0
|
|
20240116,191400,309973980,3025,3025,3025,3025,0
|
|
20240116,191300,309973980,3025,3025,3025,3025,0
|
|
20240116,191200,309973980,3025,3025,3025,3025,0
|
|
20240116,191100,309973980,3025,3025,3025,3025,0
|
|
20240116,191000,309973980,3025,3025,3025,3025,0
|
|
20240116,190900,309973980,3025,3025,3025,3025,0
|
|
20240116,190800,309973980,3025,3025,3025,3025,0
|
|
20240116,190700,309973980,3025,3025,3025,3025,0
|
|
20240116,190600,309973980,3025,3025,3025,3025,0
|
|
20240116,190500,309973980,3025,3025,3025,3025,0
|
|
20240116,190400,309973980,3025,3025,3025,3025,0
|
|
20240116,190300,309973980,3025,3025,3025,3025,0
|
|
20240116,190200,309973980,3025,3025,3025,3025,0
|
|
20240116,190100,309973980,3025,3025,3025,3025,0
|
|
20240116,190000,309973980,3025,3025,3025,3025,0
|
|
20240116,185900,309973980,3025,3025,3025,3025,0
|
|
20240116,185800,309973980,3025,3025,3025,3025,0
|
|
20240116,185700,309973980,3025,3025,3025,3025,0
|
|
20240116,185600,309973980,3025,3025,3025,3025,0
|
|
20240116,185500,309973980,3025,3025,3025,3025,0
|
|
20240116,185400,309973980,3025,3025,3025,3025,0
|
|
20240116,185300,309973980,3025,3025,3025,3025,0
|
|
20240116,185200,309973980,3025,3025,3025,3025,0
|
|
20240116,185100,309973980,3025,3025,3025,3025,0
|
|
20240116,185000,309973980,3025,3025,3025,3025,0
|
|
20240116,184900,309973980,3025,3025,3025,3025,5655
|
|
20240116,184800,309973980,3025,3025,3025,3025,0
|
|
20240116,184700,309973980,3025,3025,3025,3025,0
|
|
20240116,184600,309973980,3025,3025,3025,3025,0
|
|
20240116,184500,309973980,3025,3025,3025,3025,0
|
|
20240116,184400,309973980,3025,3025,3025,3025,0
|
|
20240116,184300,309973980,3025,3025,3025,3025,0
|
|
20240116,184200,309973980,3025,3025,3025,3025,0
|
|
20240116,184100,309973980,3025,3025,3025,3025,0
|
|
20240116,184000,309973980,3025,3025,3025,3025,0
|
|
20240116,183900,309973980,3025,3025,3025,3025,0
|
|
20240116,183800,309973980,3025,3025,3025,3025,0
|
|
20240116,183700,309973980,3025,3025,3025,3025,0
|
|
20240116,183600,309973980,3025,3025,3025,3025,0
|
|
20240116,183500,309973980,3025,3025,3025,3025,0
|
|
20240116,183400,309973980,3025,3025,3025,3025,0
|
|
20240116,183300,309973980,3025,3025,3025,3025,0
|
|
20240116,183200,309973980,3025,3025,3025,3025,0
|
|
20240116,183100,309973980,3025,3025,3025,3025,0
|
|
20240116,183000,309973980,3025,3025,3025,3025,0
|
|
20240116,182900,309973980,3025,3025,3025,3025,0
|
|
20240116,182800,309973980,3025,3025,3025,3025,0
|
|
20240116,182700,309973980,3025,3025,3025,3025,0
|
|
20240116,182600,309973980,3025,3025,3025,3025,0
|
|
20240116,182500,309973980,3025,3025,3025,3025,0
|
|
20240116,182400,309973980,3025,3025,3025,3025,0
|
|
20240116,182300,309973980,3025,3025,3025,3025,0
|
|
20240116,182200,309973980,3025,3025,3025,3025,0
|
|
20240116,182100,309973980,3025,3025,3025,3025,0
|
|
20240116,182000,309973980,3025,3025,3025,3025,0
|
|
20240116,181900,309973980,3025,3025,3025,3025,5655
|
|
20240116,181800,309973980,3025,3025,3025,3025,0
|
|
20240116,181700,309973980,3025,3025,3025,3025,0
|
|
20240116,181600,309973980,3025,3025,3025,3025,0
|
|
20240116,181500,309973980,3025,3025,3025,3025,0
|
|
20240116,181400,309973980,3025,3025,3025,3025,0
|
|
20240116,181300,309973980,3025,3025,3025,3025,0
|
|
20240116,181200,309973980,3025,3025,3025,3025,0
|
|
20240116,181100,309973980,3025,3025,3025,3025,0
|
|
20240116,181000,309973980,3025,3025,3025,3025,0
|
|
20240116,180900,309973980,3025,3025,3025,3025,0
|
|
20240116,180800,309973980,3025,3025,3025,3025,0
|
|
20240116,180700,309973980,3025,3025,3025,3025,0
|
|
20240116,180600,309973980,3025,3025,3025,3025,0
|
|
20240116,180500,309973980,3025,3025,3025,3025,0
|
|
20240116,180400,309973980,3025,3025,3025,3025,0
|
|
20240116,180300,309973980,3025,3025,3025,3025,0
|
|
20240116,180200,309973980,3025,3025,3025,3025,0
|
|
20240116,180100,309973980,3025,3025,3025,3025,0
|
|
20240116,180000,309973980,3025,3025,3025,3025,0
|
|
20240116,175900,309973980,3025,3025,3025,3025,0
|
|
20240116,175800,309973980,3025,3025,3025,3025,0
|
|
20240116,175700,309973980,3025,3025,3025,3025,0
|
|
20240116,175600,309973980,3025,3025,3025,3025,0
|
|
20240116,175500,309973980,3025,3025,3025,3025,0
|
|
20240116,175400,309973980,3025,3025,3025,3025,0
|
|
20240116,175300,309973980,3025,3025,3025,3025,0
|
|
20240116,175200,309973980,3025,3025,3025,3025,0
|
|
20240116,175100,309973980,3025,3025,3025,3025,0
|
|
20240116,175000,309973980,3025,3025,3025,3025,0
|
|
20240116,174900,309973980,3025,3025,3025,3025,5655
|
|
20240116,174800,309973980,3025,3025,3025,3025,0
|
|
20240116,174700,309973980,3025,3025,3025,3025,0
|
|
20240116,174600,309973980,3025,3025,3025,3025,0
|
|
20240116,174500,309973980,3025,3025,3025,3025,0
|
|
20240116,174400,309973980,3025,3025,3025,3025,0
|
|
20240116,174300,309973980,3025,3025,3025,3025,0
|
|
20240116,174200,309973980,3025,3025,3025,3025,0
|
|
20240116,174100,309973980,3025,3025,3025,3025,0
|
|
20240116,174000,309973980,3025,3025,3025,3025,0
|
|
20240116,173900,309973980,3025,3025,3025,3025,0
|
|
20240116,173800,309973980,3025,3025,3025,3025,0
|
|
20240116,173700,309973980,3025,3025,3025,3025,0
|
|
20240116,173600,309973980,3025,3025,3025,3025,0
|
|
20240116,173500,309973980,3025,3025,3025,3025,0
|
|
20240116,173400,309973980,3025,3025,3025,3025,0
|
|
20240116,173300,309973980,3025,3025,3025,3025,0
|
|
20240116,173200,309973980,3025,3025,3025,3025,0
|
|
20240116,173100,309973980,3025,3025,3025,3025,0
|
|
20240116,173000,309973980,3025,3025,3025,3025,0
|
|
20240116,172900,309973980,3025,3025,3025,3025,0
|
|
20240116,172800,309973980,3025,3025,3025,3025,0
|
|
20240116,172700,309973980,3025,3025,3025,3025,0
|
|
20240116,172600,309973980,3025,3025,3025,3025,0
|
|
20240116,172500,309973980,3025,3025,3025,3025,0
|
|
20240116,172400,309973980,3025,3025,3025,3025,0
|
|
20240116,172300,309973980,3025,3025,3025,3025,0
|
|
20240116,172200,309973980,3025,3025,3025,3025,0
|
|
20240116,172100,309973980,3025,3025,3025,3025,0
|
|
20240116,172000,309973980,3025,3025,3025,3025,0
|
|
20240116,171900,309973980,3025,3025,3025,3025,5655
|
|
20240116,171800,309973980,3025,3025,3025,3025,0
|
|
20240116,171700,309973980,3025,3025,3025,3025,0
|
|
20240116,171600,309973980,3025,3025,3025,3025,0
|
|
20240116,171500,309973980,3025,3025,3025,3025,0
|
|
20240116,171400,309973980,3025,3025,3025,3025,0
|
|
20240116,171300,309973980,3025,3025,3025,3025,0
|
|
20240116,171200,309973980,3025,3025,3025,3025,0
|
|
20240116,171100,309973980,3025,3025,3025,3025,0
|
|
20240116,171000,309973980,3025,3025,3025,3025,0
|
|
20240116,170900,309973980,3025,3025,3025,3025,0
|
|
20240116,170800,309973980,3025,3025,3025,3025,0
|
|
20240116,170700,309973980,3025,3025,3025,3025,0
|
|
20240116,170600,309973980,3025,3025,3025,3025,0
|
|
20240116,170500,309973980,3025,3025,3025,3025,0
|
|
20240116,170400,309973980,3025,3025,3025,3025,0
|
|
20240116,170300,309973980,3025,3025,3025,3025,0
|
|
20240116,170200,309973980,3025,3025,3025,3025,0
|
|
20240116,170100,309973980,3025,3025,3025,3025,0
|
|
20240116,170000,309973980,3025,3025,3025,3025,0
|
|
20240116,165900,309973980,3025,3025,3025,3025,0
|
|
20240116,165800,309973980,3025,3025,3025,3025,0
|
|
20240116,165700,309973980,3025,3025,3025,3025,0
|
|
20240116,165600,309973980,3025,3025,3025,3025,0
|
|
20240116,165500,309973980,3025,3025,3025,3025,0
|
|
20240116,165400,309973980,3025,3025,3025,3025,0
|
|
20240116,165300,309973980,3025,3025,3025,3025,0
|
|
20240116,165200,309973980,3025,3025,3025,3025,0
|
|
20240116,165100,309973980,3025,3025,3025,3025,0
|
|
20240116,165000,309973980,3025,3025,3025,3025,0
|
|
20240116,164900,309973980,3025,3025,3025,3025,5655
|
|
20240116,164800,309973980,3025,3025,3025,3025,0
|
|
20240116,164700,309973980,3025,3025,3025,3025,0
|
|
20240116,164600,309973980,3025,3025,3025,3025,0
|
|
20240116,164500,309973980,3025,3025,3025,3025,0
|
|
20240116,164400,309973980,3025,3025,3025,3025,0
|
|
20240116,164300,309973980,3025,3025,3025,3025,0
|
|
20240116,164200,309973980,3025,3025,3025,3025,0
|
|
20240116,164100,309973980,3025,3025,3025,3025,0
|
|
20240116,164000,309973980,3025,3025,3025,3025,0
|
|
20240116,163900,309973980,3025,3025,3025,3025,0
|
|
20240116,163800,309973980,3025,3025,3025,3025,0
|
|
20240116,163700,309973980,3025,3025,3025,3025,0
|
|
20240116,163600,309973980,3025,3025,3025,3025,0
|
|
20240116,163500,309973980,3025,3025,3025,3025,0
|
|
20240116,163400,309973980,3025,3025,3025,3025,0
|
|
20240116,163300,309973980,3025,3025,3025,3025,0
|
|
20240116,163200,309973980,3025,3025,3025,3025,0
|
|
20240116,163100,309973980,3025,3025,3025,3025,0
|
|
20240116,163000,309973980,3025,3025,3025,3025,0
|
|
20240116,162900,309973980,3025,3025,3025,3025,0
|
|
20240116,162800,309973980,3025,3025,3025,3025,0
|
|
20240116,162700,309973980,3025,3025,3025,3025,0
|
|
20240116,162600,309973980,3025,3025,3025,3025,0
|
|
20240116,162500,309973980,3025,3025,3025,3025,0
|
|
20240116,162400,309973980,3025,3025,3025,3025,0
|
|
20240116,162300,309973980,3025,3025,3025,3025,0
|
|
20240116,162200,309973980,3025,3025,3025,3025,0
|
|
20240116,162100,309973980,3025,3025,3025,3025,0
|
|
20240116,162000,309973980,3025,3025,3025,3025,0
|
|
20240116,161900,309973980,3025,3025,3025,3025,5655
|
|
20240116,161800,309973980,3025,3025,3025,3025,0
|
|
20240116,161700,309973980,3025,3025,3025,3025,0
|
|
20240116,161600,309973980,3025,3025,3025,3025,0
|
|
20240116,161500,309973980,3025,3025,3025,3025,0
|
|
20240116,161400,309973980,3025,3025,3025,3025,0
|
|
20240116,161300,309973980,3025,3025,3025,3025,0
|
|
20240116,161200,309973980,3025,3025,3025,3025,0
|
|
20240116,161100,309973980,3025,3025,3025,3025,0
|
|
20240116,161000,309973980,3025,3025,3025,3025,0
|
|
20240116,160900,309973980,3025,3025,3025,3025,0
|
|
20240116,160800,309973980,3025,3025,3025,3025,0
|
|
20240116,160700,309973980,3025,3025,3025,3025,0
|
|
20240116,160600,309973980,3025,3025,3025,3025,0
|
|
20240116,160500,309973980,3025,3025,3025,3025,0
|
|
20240116,160400,309973980,3025,3025,3025,3025,0
|
|
20240116,160300,309973980,3025,3025,3025,3025,0
|
|
20240116,160200,309973980,3025,3025,3025,3025,0
|
|
20240116,160100,309973980,3025,3025,3025,3025,0
|
|
20240116,160000,309973980,3025,3025,3025,3025,0
|
|
20240116,155900,309973980,3025,3025,3025,3025,0
|
|
20240116,155800,309973980,3025,3025,3025,3025,0
|
|
20240116,155700,309973980,3025,3025,3025,3025,0
|
|
20240116,155600,309973980,3025,3025,3025,3025,0
|
|
20240116,155500,309973980,3025,3025,3025,3025,0
|
|
20240116,155400,309973980,3025,3025,3025,3025,0
|
|
20240116,155300,309973980,3025,3025,3025,3025,0
|
|
20240116,155200,309973980,3025,3025,3025,3025,0
|
|
20240116,155100,309973980,3025,3025,3025,3025,0
|
|
20240116,155000,309973980,3025,3025,3025,3025,0
|
|
20240116,154900,309973980,3025,3025,3025,3025,5655
|
|
20240116,154800,309973980,3025,3025,3025,3025,0
|
|
20240116,154700,309973980,3025,3025,3025,3025,0
|
|
20240116,154600,309973980,3025,3025,3025,3025,0
|
|
20240116,154500,309973980,3025,3025,3025,3025,0
|
|
20240116,154400,309973980,3025,3025,3025,3025,0
|
|
20240116,154300,309973980,3025,3025,3025,3025,0
|
|
20240116,154200,309973980,3025,3025,3025,3025,0
|
|
20240116,154100,309973980,3025,3025,3025,3025,0
|
|
20240116,154000,309973980,3025,3025,3025,3025,0
|
|
20240116,153900,309973980,3025,3025,3025,3025,0
|
|
20240116,153800,309973980,3025,3025,3025,3025,0
|
|
20240116,153700,309973980,3025,3025,3025,3025,0
|
|
20240116,153600,309973980,3025,3025,3025,3025,0
|
|
20240116,153500,309973980,3025,3025,3025,3025,0
|
|
20240116,153400,309973980,3025,3025,3025,3025,0
|
|
20240116,153300,309973980,3025,3025,3025,3025,0
|
|
20240116,153200,309973980,3025,3025,3025,3025,0
|
|
20240116,153100,309973980,3025,3025,3025,3025,0
|
|
20240116,153000,309973980,3025,3025,3025,3025,5655
|
|
20240116,152900,292867605,3010,3010,3010,3010,0
|
|
20240116,152800,292867605,3010,3010,3010,3010,0
|
|
20240116,152700,292867605,3010,3010,3010,3010,0
|
|
20240116,152600,292867605,3010,3010,3010,3010,0
|
|
20240116,152500,292867605,3010,3010,3010,3010,0
|
|
20240116,152400,292867605,3010,3010,3010,3010,0
|
|
20240116,152300,292867605,3010,3010,3010,3010,0
|
|
20240116,152200,292867605,3010,3010,3010,3010,0
|
|
20240116,152100,292867605,3010,3010,3010,3010,0
|
|
20240116,152000,292867605,3010,3010,3010,3010,0
|
|
20240116,151900,292867605,3010,3020,3025,3010,349
|
|
20240116,151800,291815950,3025,3025,3025,3025,36
|
|
20240116,151700,291707050,3020,3020,3020,3020,26
|
|
20240116,151600,291628530,3025,3025,3025,3025,0
|
|
20240116,151500,291628530,3025,3025,3025,3025,1
|
|
20240116,151400,291625505,3025,3025,3025,3025,1
|
|
20240116,151300,291622480,3015,3015,3015,3015,30
|
|
20240116,151200,291532030,3015,3015,3015,3015,0
|
|
20240116,151100,291532030,3015,3015,3015,3015,42
|
|
20240116,151000,291405400,3015,3015,3015,3015,0
|
|
20240116,150900,291405400,3015,3015,3015,3015,0
|
|
20240116,150800,291405400,3015,3015,3015,3015,0
|
|
20240116,150700,291405400,3015,3015,3015,3015,0
|
|
20240116,150600,291405400,3015,3020,3020,3015,300
|
|
20240116,150500,290500720,3025,3025,3025,3025,4
|
|
20240116,150400,290488620,3025,3025,3025,3025,0
|
|
20240116,150300,290488620,3025,3025,3025,3025,0
|
|
20240116,150200,290488620,3025,3025,3025,3025,1
|
|
20240116,150100,290485595,3020,3020,3020,3020,0
|
|
20240116,150000,290485595,3020,3020,3020,3020,0
|
|
20240116,145900,290485595,3020,3020,3020,3020,76
|
|
20240116,145800,290256075,3025,3025,3025,3025,0
|
|
20240116,145700,290256075,3025,3025,3025,3025,0
|
|
20240116,145600,290256075,3025,3025,3025,3025,0
|
|
20240116,145500,290256075,3025,3025,3025,3025,1
|
|
20240116,145400,290253050,3030,3030,3030,3030,0
|
|
20240116,145300,290253050,3030,3030,3030,3030,5
|
|
20240116,145200,290237900,3030,3030,3030,3030,6
|
|
20240116,145100,290219720,3030,3020,3030,3020,2
|
|
20240116,145000,290213670,3020,3020,3020,3020,0
|
|
20240116,144900,290213670,3020,3020,3020,3020,0
|
|
20240116,144800,290213670,3020,3020,3020,3020,1
|
|
20240116,144700,290210650,3030,3030,3030,3030,0
|
|
20240116,144600,290210650,3030,3030,3030,3030,0
|
|
20240116,144500,290210650,3030,3030,3030,3030,1
|
|
20240116,144400,290207620,3015,3015,3015,3015,36
|
|
20240116,144300,290099080,3030,3030,3030,3030,1
|
|
20240116,144200,290096050,3010,3010,3010,3010,0
|
|
20240116,144100,290096050,3010,3025,3025,3010,2856
|
|
20240116,144000,281481820,3030,3030,3030,3030,0
|
|
20240116,143900,281481820,3030,3030,3030,3030,0
|
|
20240116,143800,281481820,3030,3030,3030,3030,0
|
|
20240116,143700,281481820,3030,3030,3030,3030,0
|
|
20240116,143600,281481820,3030,3030,3030,3030,0
|
|
20240116,143500,281481820,3030,3030,3030,3030,0
|
|
20240116,143400,281481820,3030,3030,3030,3030,0
|
|
20240116,143300,281481820,3030,3030,3030,3030,50
|
|
20240116,143200,281330320,3030,3025,3030,3020,121
|
|
20240116,143100,280964445,3030,3030,3030,3030,0
|
|
20240116,143000,280964445,3030,3030,3030,3030,0
|
|
20240116,142900,280964445,3030,3030,3030,3030,0
|
|
20240116,142800,280964445,3030,3030,3030,3030,0
|
|
20240116,142700,280964445,3030,3030,3030,3030,0
|
|
20240116,142600,280964445,3030,3030,3030,3030,0
|
|
20240116,142500,280964445,3030,3030,3030,3030,0
|
|
20240116,142400,280964445,3030,3030,3030,3030,0
|
|
20240116,142300,280964445,3030,3030,3030,3030,0
|
|
20240116,142200,280964445,3030,3030,3030,3030,2
|
|
20240116,142100,280958385,3030,3030,3030,3030,5
|
|
20240116,142000,280943235,3030,3025,3030,3025,52
|
|
20240116,141900,280785925,3020,3020,3020,3020,10
|
|
20240116,141800,280755725,3025,3025,3025,3025,0
|
|
20240116,141700,280755725,3025,3025,3025,3025,5
|
|
20240116,141600,280740600,3025,3025,3025,3025,58
|
|
20240116,141500,280565150,3030,3030,3030,3030,0
|
|
20240116,141400,280565150,3030,3030,3030,3030,0
|
|
20240116,141300,280565150,3030,3030,3030,3030,0
|
|
20240116,141200,280565150,3030,3030,3030,3030,0
|
|
20240116,141100,280565150,3030,3030,3030,3030,83
|
|
20240116,141000,280313660,3030,3030,3030,3030,0
|
|
20240116,140900,280313660,3030,3030,3030,3030,0
|
|
20240116,140800,280313660,3030,3030,3030,3030,0
|
|
20240116,140700,280313660,3030,3030,3030,3030,0
|
|
20240116,140600,280313660,3030,3030,3030,3030,0
|
|
20240116,140500,280313660,3030,3030,3030,3030,2
|
|
20240116,140400,280307600,3030,3030,3030,3030,0
|
|
20240116,140300,280307600,3030,3030,3030,3030,0
|
|
20240116,140200,280307600,3030,3030,3030,3030,0
|
|
20240116,140100,280307600,3030,3030,3030,3030,1
|
|
20240116,140000,280304570,3030,3030,3030,3030,0
|
|
20240116,135900,280304570,3030,3030,3030,3030,5
|
|
20240116,135800,280289420,3030,3030,3030,3030,0
|
|
20240116,135700,280289420,3030,3030,3030,3030,0
|
|
20240116,135600,280289420,3030,3030,3030,3030,0
|
|
20240116,135500,280289420,3030,3030,3030,3030,1
|
|
20240116,135400,280286390,3030,3030,3030,3030,2
|
|
20240116,135300,280280330,3030,3030,3030,3030,0
|
|
20240116,135200,280280330,3030,3030,3030,3030,0
|
|
20240116,135100,280280330,3030,3030,3030,3030,0
|
|
20240116,135000,280280330,3030,3030,3030,3030,0
|
|
20240116,134900,280280330,3030,3030,3030,3030,1
|
|
20240116,134800,280277300,3030,3030,3030,3030,0
|
|
20240116,134700,280277300,3030,3030,3030,3030,0
|
|
20240116,134600,280277300,3030,3030,3030,3030,0
|
|
20240116,134500,280277300,3030,3030,3030,3030,0
|
|
20240116,134400,280277300,3030,3030,3030,3030,0
|
|
20240116,134300,280277300,3030,3030,3030,3030,0
|
|
20240116,134200,280277300,3030,3030,3030,3030,0
|
|
20240116,134100,280277300,3030,3030,3030,3030,0
|
|
20240116,134000,280277300,3030,3030,3030,3030,0
|
|
20240116,133900,280277300,3030,3030,3030,3030,0
|
|
20240116,133800,280277300,3030,3030,3030,3030,1
|
|
20240116,133700,280274270,3015,3015,3015,3015,0
|
|
20240116,133600,280274270,3015,3015,3015,3015,0
|
|
20240116,133500,280274270,3015,3020,3020,3015,673
|
|
20240116,133400,278243920,3030,3030,3030,3030,0
|
|
20240116,133300,278243920,3030,3030,3030,3030,23
|
|
20240116,133200,278174230,3035,3035,3035,3035,0
|
|
20240116,133100,278174230,3035,3035,3035,3035,0
|
|
20240116,133000,278174230,3035,3035,3035,3035,0
|
|
20240116,132900,278174230,3035,3035,3035,3035,0
|
|
20240116,132800,278174230,3035,3035,3035,3035,0
|
|
20240116,132700,278174230,3035,3035,3035,3035,0
|
|
20240116,132600,278174230,3035,3035,3035,3035,0
|
|
20240116,132500,278174230,3035,3035,3035,3035,0
|
|
20240116,132400,278174230,3035,3035,3035,3035,0
|
|
20240116,132300,278174230,3035,3035,3035,3035,0
|
|
20240116,132200,278174230,3035,3035,3035,3035,1
|
|
20240116,132100,278171195,3020,3020,3020,3020,0
|
|
20240116,132000,278171195,3020,3020,3020,3020,0
|
|
20240116,131900,278171195,3020,3020,3020,3020,0
|
|
20240116,131800,278171195,3020,3020,3020,3020,0
|
|
20240116,131700,278171195,3020,3030,3030,3020,1465
|
|
20240116,131600,273746015,3040,3040,3040,3040,0
|
|
20240116,131500,273746015,3040,3040,3040,3040,0
|
|
20240116,131400,273746015,3040,3040,3040,3040,0
|
|
20240116,131300,273746015,3040,3040,3040,3040,0
|
|
20240116,131200,273746015,3040,3040,3040,3040,0
|
|
20240116,131100,273746015,3040,3040,3040,3040,0
|
|
20240116,131000,273746015,3040,3040,3040,3040,1
|
|
20240116,130900,273742975,3030,3030,3030,3030,912
|
|
20240116,130800,270979615,3030,3030,3030,3030,0
|
|
20240116,130700,270979615,3030,3030,3030,3030,0
|
|
20240116,130600,270979615,3030,3030,3030,3030,0
|
|
20240116,130500,270979615,3030,3030,3030,3030,0
|
|
20240116,130400,270979615,3030,3030,3030,3030,0
|
|
20240116,130300,270979615,3030,3030,3030,3030,0
|
|
20240116,130200,270979615,3030,3030,3030,3030,0
|
|
20240116,130100,270979615,3030,3030,3030,3030,0
|
|
20240116,130000,270979615,3030,3030,3030,3030,0
|
|
20240116,125900,270979615,3030,3030,3030,3030,0
|
|
20240116,125800,270979615,3030,3030,3030,3030,0
|
|
20240116,125700,270979615,3030,3030,3030,3030,0
|
|
20240116,125600,270979615,3030,3030,3030,3030,0
|
|
20240116,125500,270979615,3030,3030,3030,3030,0
|
|
20240116,125400,270979615,3030,3030,3030,3030,0
|
|
20240116,125300,270979615,3030,3030,3030,3030,60
|
|
20240116,125200,270797815,3030,3030,3030,3030,0
|
|
20240116,125100,270797815,3030,3030,3030,3030,0
|
|
20240116,125000,270797815,3030,3030,3030,3030,0
|
|
20240116,124900,270797815,3030,3030,3030,3030,1
|
|
20240116,124800,270794785,3020,3020,3020,3020,0
|
|
20240116,124700,270794785,3020,3020,3020,3020,0
|
|
20240116,124600,270794785,3020,3020,3020,3020,0
|
|
20240116,124500,270794785,3020,3020,3020,3020,0
|
|
20240116,124400,270794785,3020,3020,3020,3020,0
|
|
20240116,124300,270794785,3020,3030,3030,3020,3328
|
|
20240116,124200,260735650,3035,3035,3035,3035,0
|
|
20240116,124100,260735650,3035,3035,3035,3035,0
|
|
20240116,124000,260735650,3035,3035,3035,3035,0
|
|
20240116,123900,260735650,3035,3035,3035,3035,209
|
|
20240116,123800,260101335,3035,3035,3035,3035,1
|
|
20240116,123700,260098300,3040,3040,3040,3040,0
|
|
20240116,123600,260098300,3040,3040,3040,3040,0
|
|
20240116,123500,260098300,3040,3040,3040,3040,1
|
|
20240116,123400,260095260,3035,3035,3035,3035,0
|
|
20240116,123300,260095260,3035,3035,3035,3035,0
|
|
20240116,123200,260095260,3035,3035,3035,3035,90
|
|
20240116,123100,259822110,3035,3035,3035,3035,670
|
|
20240116,123000,257788660,3035,3035,3035,3035,1
|
|
20240116,122900,257785625,3035,3035,3035,3035,0
|
|
20240116,122800,257785625,3035,3035,3035,3035,0
|
|
20240116,122700,257785625,3035,3035,3035,3035,0
|
|
20240116,122600,257785625,3035,3035,3035,3035,0
|
|
20240116,122500,257785625,3035,3035,3035,3035,0
|
|
20240116,122400,257785625,3035,3035,3035,3035,3
|
|
20240116,122300,257776520,3035,3035,3035,3035,0
|
|
20240116,122200,257776520,3035,3035,3035,3035,0
|
|
20240116,122100,257776520,3035,3035,3035,3035,0
|
|
20240116,122000,257776520,3035,3035,3035,3035,0
|
|
20240116,121900,257776520,3035,3035,3035,3035,0
|
|
20240116,121800,257776520,3035,3035,3035,3035,9
|
|
20240116,121700,257749205,3030,3030,3030,3030,0
|
|
20240116,121600,257749205,3030,3030,3030,3030,0
|
|
20240116,121500,257749205,3030,3030,3030,3030,0
|
|
20240116,121400,257749205,3030,3030,3030,3030,0
|
|
20240116,121300,257749205,3030,3030,3030,3030,0
|
|
20240116,121200,257749205,3030,3030,3030,3030,0
|
|
20240116,121100,257749205,3030,3030,3030,3030,0
|
|
20240116,121000,257749205,3030,3030,3030,3030,42
|
|
20240116,120900,257621945,3030,3030,3030,3030,0
|
|
20240116,120800,257621945,3030,3030,3030,3030,0
|
|
20240116,120700,257621945,3030,3030,3030,3030,0
|
|
20240116,120600,257621945,3030,3030,3030,3030,0
|
|
20240116,120500,257621945,3030,3025,3030,3025,70
|
|
20240116,120400,257410055,3025,3025,3025,3025,0
|
|
20240116,120300,257410055,3025,3025,3025,3025,0
|
|
20240116,120200,257410055,3025,3025,3025,3025,0
|
|
20240116,120100,257410055,3025,3025,3025,3025,158
|
|
20240116,120000,256932105,3030,3030,3030,3030,1
|
|
20240116,115900,256929075,3030,3030,3030,3030,1
|
|
20240116,115800,256926045,3025,3025,3025,3025,0
|
|
20240116,115700,256926045,3025,3025,3025,3025,0
|
|
20240116,115600,256926045,3025,3025,3025,3025,60
|
|
20240116,115500,256744545,3025,3025,3025,3025,0
|
|
20240116,115400,256744545,3025,3025,3025,3025,0
|
|
20240116,115300,256744545,3025,3025,3025,3025,0
|
|
20240116,115200,256744545,3025,3025,3025,3025,0
|
|
20240116,115100,256744545,3025,3025,3025,3025,50
|
|
20240116,115000,256593295,3030,3030,3030,3030,0
|
|
20240116,114900,256593295,3030,3030,3030,3030,0
|
|
20240116,114800,256593295,3030,3030,3030,3030,12
|
|
20240116,114700,256556935,3030,3030,3030,3030,0
|
|
20240116,114600,256556935,3030,3030,3030,3030,0
|
|
20240116,114500,256556935,3030,3030,3030,3030,10
|
|
20240116,114400,256526635,3030,3030,3030,3030,0
|
|
20240116,114300,256526635,3030,3030,3030,3030,0
|
|
20240116,114200,256526635,3030,3030,3030,3030,0
|
|
20240116,114100,256526635,3030,3030,3030,3030,0
|
|
20240116,114000,256526635,3030,3030,3030,3030,0
|
|
20240116,113900,256526635,3030,3035,3035,3030,2
|
|
20240116,113800,256520570,3030,3030,3030,3030,0
|
|
20240116,113700,256520570,3030,3030,3030,3030,114
|
|
20240116,113600,256175150,3035,3035,3035,3035,10
|
|
20240116,113500,256144800,3040,3040,3040,3040,0
|
|
20240116,113400,256144800,3040,3040,3040,3040,2
|
|
20240116,113300,256138720,3040,3040,3040,3040,0
|
|
20240116,113200,256138720,3040,3040,3040,3040,0
|
|
20240116,113100,256138720,3040,3040,3040,3040,0
|
|
20240116,113000,256138720,3040,3040,3040,3040,0
|
|
20240116,112900,256138720,3040,3040,3040,3040,230
|
|
20240116,112800,255439520,3030,3030,3030,3030,0
|
|
20240116,112700,255439520,3030,3030,3030,3030,0
|
|
20240116,112600,255439520,3030,3030,3030,3030,0
|
|
20240116,112500,255439520,3030,3030,3030,3030,0
|
|
20240116,112400,255439520,3030,3035,3035,3030,1000
|
|
20240116,112300,252409430,3035,3035,3035,3035,0
|
|
20240116,112200,252409430,3035,3035,3035,3035,0
|
|
20240116,112100,252409430,3035,3035,3035,3035,0
|
|
20240116,112000,252409430,3035,3035,3035,3035,0
|
|
20240116,111900,252409430,3035,3035,3035,3035,0
|
|
20240116,111800,252409430,3035,3035,3035,3035,0
|
|
20240116,111700,252409430,3035,3035,3035,3035,100
|
|
20240116,111600,252105930,3035,3035,3035,3035,0
|
|
20240116,111500,252105930,3035,3035,3035,3035,0
|
|
20240116,111400,252105930,3035,3035,3035,3035,0
|
|
20240116,111300,252105930,3035,3035,3035,3035,1959
|
|
20240116,111200,246160365,3035,3035,3035,3035,572
|
|
20240116,111100,244424345,3040,3050,3055,3040,3992
|
|
20240116,111000,232278950,3045,3045,3045,3045,56
|
|
20240116,110900,232108430,3045,3045,3045,3045,90
|
|
20240116,110800,231834380,3040,3035,3040,3035,747
|
|
20240116,110700,229565285,3035,3035,3035,3035,0
|
|
20240116,110600,229565285,3035,3035,3035,3035,0
|
|
20240116,110500,229565285,3035,3035,3035,3035,0
|
|
20240116,110400,229565285,3035,3035,3035,3035,0
|
|
20240116,110300,229565285,3035,3035,3035,3035,19
|
|
20240116,110200,229507620,3035,3035,3035,3035,25
|
|
20240116,110100,229431745,3035,3035,3035,3035,0
|
|
20240116,110000,229431745,3035,3035,3035,3035,0
|
|
20240116,105900,229431745,3035,3035,3035,3035,30
|
|
20240116,105800,229340695,3035,3035,3035,3035,0
|
|
20240116,105700,229340695,3035,3035,3035,3035,1
|
|
20240116,105600,229337660,3030,3030,3030,3030,0
|
|
20240116,105500,229337660,3030,3030,3030,3030,0
|
|
20240116,105400,229337660,3030,3030,3030,3030,11
|
|
20240116,105300,229304330,3030,3030,3030,3030,5
|
|
20240116,105200,229289180,3030,3030,3030,3030,0
|
|
20240116,105100,229289180,3030,3030,3030,3030,100
|
|
20240116,105000,228986180,3030,3030,3030,3030,0
|
|
20240116,104900,228986180,3030,3030,3030,3030,100
|
|
20240116,104800,228683180,3030,3020,3030,3020,101
|
|
20240116,104700,228377895,3015,3015,3015,3015,144
|
|
20240116,104600,227943735,3010,3010,3010,3010,0
|
|
20240116,104500,227943735,3010,3010,3010,3010,24
|
|
20240116,104400,227871495,3010,3010,3010,3010,0
|
|
20240116,104300,227871495,3010,3010,3010,3010,0
|
|
20240116,104200,227871495,3010,3010,3010,3010,25
|
|
20240116,104100,227796245,3010,3010,3010,3010,0
|
|
20240116,104000,227796245,3010,3010,3010,3010,0
|
|
20240116,103900,227796245,3010,3010,3010,3010,0
|
|
20240116,103800,227796245,3010,3010,3010,3010,0
|
|
20240116,103700,227796245,3010,3010,3010,3010,0
|
|
20240116,103600,227796245,3010,3010,3010,3010,0
|
|
20240116,103500,227796245,3010,3010,3010,3010,0
|
|
20240116,103400,227796245,3010,3010,3010,3010,0
|
|
20240116,103300,227796245,3010,3020,3020,3010,373
|
|
20240116,103200,226672215,3020,3020,3020,3020,0
|
|
20240116,103100,226672215,3020,3020,3020,3020,0
|
|
20240116,103000,226672215,3020,3020,3020,3020,2
|
|
20240116,102900,226666175,3025,3025,3025,3025,0
|
|
20240116,102800,226666175,3025,3025,3025,3025,0
|
|
20240116,102700,226666175,3025,3025,3025,3025,0
|
|
20240116,102600,226666175,3025,3025,3025,3025,1
|
|
20240116,102500,226663150,3010,3010,3010,3010,0
|
|
20240116,102400,226663150,3010,3010,3010,3010,443
|
|
20240116,102300,225329720,3010,3010,3010,3010,2
|
|
20240116,102200,225323700,3010,3010,3010,3010,0
|
|
20240116,102100,225323700,3010,3010,3010,3010,0
|
|
20240116,102000,225323700,3010,3010,3010,3010,0
|
|
20240116,101900,225323700,3010,3000,3010,3000,503
|
|
20240116,101800,223814670,3010,3010,3010,3010,74
|
|
20240116,101700,223591930,3000,3000,3000,3000,0
|
|
20240116,101600,223591930,3000,3005,3005,3000,6556
|
|
20240116,101500,203923920,3010,3010,3010,3010,1
|
|
20240116,101400,203920910,3010,3005,3010,3005,734
|
|
20240116,101300,201714870,3005,3005,3005,3005,429
|
|
20240116,101200,200425725,3005,3005,3005,3005,372
|
|
20240116,101100,199307865,3005,3005,3005,3005,473
|
|
20240116,101000,197886500,3005,3005,3005,3005,0
|
|
20240116,100900,197886500,3005,3005,3005,3005,3397
|
|
20240116,100800,187678515,3005,3000,3005,3000,388
|
|
20240116,100700,186512675,3005,3005,3005,3005,0
|
|
20240116,100600,186512675,3005,3005,3005,3005,0
|
|
20240116,100500,186512675,3005,3005,3005,3005,1
|
|
20240116,100400,186509670,3000,3000,3005,3000,26802
|
|
20240116,100300,106100890,3005,3010,3020,3005,14533
|
|
20240116,100200,62428905,3015,3015,3015,3015,0
|
|
20240116,100100,62428905,3015,3010,3015,3010,177
|
|
20240116,100000,61896100,3010,3010,3010,3010,50
|
|
20240116,095900,61745600,3010,3010,3010,3010,1063
|
|
20240116,095800,58545970,3010,3010,3010,3010,0
|
|
20240116,095700,58545970,3010,3010,3010,3010,0
|
|
20240116,095600,58545970,3010,3015,3015,3010,1557
|
|
20240116,095500,53854150,3015,3015,3015,3015,0
|
|
20240116,095400,53854150,3015,3015,3015,3015,65
|
|
20240116,095300,53658175,3015,3015,3015,3015,0
|
|
20240116,095200,53658175,3015,3025,3025,3010,3610
|
|
20240116,095100,42776940,3030,3030,3030,3030,1
|
|
20240116,095000,42773910,3030,3030,3030,3030,9
|
|
20240116,094900,42746640,3030,3035,3035,3030,356
|
|
20240116,094800,41667465,3030,3030,3030,3030,0
|
|
20240116,094700,41667465,3030,3030,3030,3030,20
|
|
20240116,094600,41606865,3035,3035,3035,3035,10
|
|
20240116,094500,41576515,3035,3035,3035,3035,0
|
|
20240116,094400,41576515,3035,3035,3035,3035,0
|
|
20240116,094300,41576515,3035,3035,3035,3035,0
|
|
20240116,094200,41576515,3035,3035,3035,3035,0
|
|
20240116,094100,41576515,3035,3035,3035,3035,1064
|
|
20240116,094000,38347275,3040,3040,3040,3040,0
|
|
20240116,093900,38347275,3040,3045,3045,3040,4902
|
|
20240116,093800,23423205,3050,3050,3050,3050,37
|
|
20240116,093700,23310355,3050,3050,3050,3050,0
|
|
20240116,093600,23310355,3050,3050,3050,3050,15
|
|
20240116,093500,23264605,3055,3055,3055,3055,1006
|
|
20240116,093400,20191275,3050,3050,3050,3050,0
|
|
20240116,093300,20191275,3050,3050,3050,3050,2
|
|
20240116,093200,20185175,3050,3050,3050,3050,12
|
|
20240116,093100,20148575,3055,3055,3055,3055,3
|
|
20240116,093000,20139410,3050,3050,3050,3050,100
|
|
20240116,092900,19834410,3050,3050,3050,3050,84
|
|
20240116,092800,19578210,3050,3050,3050,3050,1000
|
|
20240116,092700,16528210,3050,3050,3050,3050,2
|
|
20240116,092600,16522110,3050,3050,3050,3050,1
|
|
20240116,092500,16519060,3050,3050,3050,3050,40
|
|
20240116,092400,16397060,3050,3050,3050,3050,0
|
|
20240116,092300,16397060,3050,3050,3050,3050,2267
|
|
20240116,092200,9482710,3050,3055,3055,3050,337
|
|
20240116,092100,8454710,3055,3055,3055,3055,29
|
|
20240116,092000,8366115,3055,3055,3055,3055,0
|
|
20240116,091900,8366115,3055,3055,3055,3055,512
|
|
20240116,091800,6801955,3055,3050,3055,3050,481
|
|
20240116,091700,5334805,3055,3055,3055,3055,10
|
|
20240116,091600,5304255,3050,3050,3050,3050,211
|
|
20240116,091500,4660705,3050,3050,3050,3050,51
|
|
20240116,091400,4505155,3050,3050,3060,3050,12
|
|
20240116,091300,4468485,3050,3050,3050,3050,87
|
|
20240116,091200,4203135,3050,3050,3050,3050,15
|
|
20240116,091100,4157385,3055,3055,3055,3055,0
|
|
20240116,091000,4157385,3055,3055,3055,3055,4
|
|
20240116,090900,4145165,3070,3070,3070,3070,1
|
|
20240116,090800,4142095,3055,3055,3055,3055,1200
|
|
20240116,090700,476095,3075,3075,3075,3075,0
|
|
20240116,090600,476095,3075,3075,3075,3075,0
|
|
20240116,090500,476095,3075,3075,3075,3075,10
|
|
20240116,090400,445345,3075,3075,3075,3075,0
|
|
20240116,090300,445345,3075,3075,3075,3075,2
|
|
20240116,090200,439195,3045,3045,3045,3045,0
|
|
20240116,090100,439195,3045,3045,3045,3045,1
|
|
20240116,090000,436150,3050,3050,3050,3050,143
|