700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,203700,349451110,3055,3055,3055,3055,11204
|
|
20240116,203600,349451110,3055,3055,3055,3055,0
|
|
20240116,203500,349451110,3055,3055,3055,3055,0
|
|
20240116,203400,349451110,3055,3055,3055,3055,0
|
|
20240116,203300,349451110,3055,3055,3055,3055,0
|
|
20240116,203200,349451110,3055,3055,3055,3055,0
|
|
20240116,203100,349451110,3055,3055,3055,3055,0
|
|
20240116,203000,349451110,3055,3055,3055,3055,0
|
|
20240116,202900,349451110,3055,3055,3055,3055,0
|
|
20240116,202800,349451110,3055,3055,3055,3055,0
|
|
20240116,202700,349451110,3055,3055,3055,3055,0
|
|
20240116,202600,349451110,3055,3055,3055,3055,0
|
|
20240116,202500,349451110,3055,3055,3055,3055,0
|
|
20240116,202400,349451110,3055,3055,3055,3055,0
|
|
20240116,202300,349451110,3055,3055,3055,3055,0
|
|
20240116,202200,349451110,3055,3055,3055,3055,0
|
|
20240116,202100,349451110,3055,3055,3055,3055,0
|
|
20240116,202000,349451110,3055,3055,3055,3055,0
|
|
20240116,201900,349451110,3055,3055,3055,3055,0
|
|
20240116,201800,349451110,3055,3055,3055,3055,0
|
|
20240116,201700,349451110,3055,3055,3055,3055,0
|
|
20240116,201600,349451110,3055,3055,3055,3055,0
|
|
20240116,201500,349451110,3055,3055,3055,3055,0
|
|
20240116,201400,349451110,3055,3055,3055,3055,0
|
|
20240116,201300,349451110,3055,3055,3055,3055,0
|
|
20240116,201200,349451110,3055,3055,3055,3055,0
|
|
20240116,201100,349451110,3055,3055,3055,3055,0
|
|
20240116,201000,349451110,3055,3055,3055,3055,0
|
|
20240116,200900,349451110,3055,3055,3055,3055,0
|
|
20240116,200800,349451110,3055,3055,3055,3055,0
|
|
20240116,200700,349451110,3055,3055,3055,3055,11204
|
|
20240116,200600,349451110,3055,3055,3055,3055,0
|
|
20240116,200500,349451110,3055,3055,3055,3055,0
|
|
20240116,200400,349451110,3055,3055,3055,3055,0
|
|
20240116,200300,349451110,3055,3055,3055,3055,0
|
|
20240116,200200,349451110,3055,3055,3055,3055,0
|
|
20240116,200100,349451110,3055,3055,3055,3055,0
|
|
20240116,200000,349451110,3055,3055,3055,3055,0
|
|
20240116,195900,349451110,3055,3055,3055,3055,0
|
|
20240116,195800,349451110,3055,3055,3055,3055,0
|
|
20240116,195700,349451110,3055,3055,3055,3055,0
|
|
20240116,195600,349451110,3055,3055,3055,3055,0
|
|
20240116,195500,349451110,3055,3055,3055,3055,0
|
|
20240116,195400,349451110,3055,3055,3055,3055,0
|
|
20240116,195300,349451110,3055,3055,3055,3055,0
|
|
20240116,195200,349451110,3055,3055,3055,3055,0
|
|
20240116,195100,349451110,3055,3055,3055,3055,0
|
|
20240116,195000,349451110,3055,3055,3055,3055,0
|
|
20240116,194900,349451110,3055,3055,3055,3055,0
|
|
20240116,194800,349451110,3055,3055,3055,3055,0
|
|
20240116,194700,349451110,3055,3055,3055,3055,0
|
|
20240116,194600,349451110,3055,3055,3055,3055,0
|
|
20240116,194500,349451110,3055,3055,3055,3055,0
|
|
20240116,194400,349451110,3055,3055,3055,3055,0
|
|
20240116,194300,349451110,3055,3055,3055,3055,0
|
|
20240116,194200,349451110,3055,3055,3055,3055,0
|
|
20240116,194100,349451110,3055,3055,3055,3055,0
|
|
20240116,194000,349451110,3055,3055,3055,3055,0
|
|
20240116,193900,349451110,3055,3055,3055,3055,0
|
|
20240116,193800,349451110,3055,3055,3055,3055,0
|
|
20240116,193700,349451110,3055,3055,3055,3055,11204
|
|
20240116,193600,349451110,3055,3055,3055,3055,0
|
|
20240116,193500,349451110,3055,3055,3055,3055,0
|
|
20240116,193400,349451110,3055,3055,3055,3055,0
|
|
20240116,193300,349451110,3055,3055,3055,3055,0
|
|
20240116,193200,349451110,3055,3055,3055,3055,0
|
|
20240116,193100,349451110,3055,3055,3055,3055,0
|
|
20240116,193000,349451110,3055,3055,3055,3055,0
|
|
20240116,192900,349451110,3055,3055,3055,3055,0
|
|
20240116,192800,349451110,3055,3055,3055,3055,0
|
|
20240116,192700,349451110,3055,3055,3055,3055,0
|
|
20240116,192600,349451110,3055,3055,3055,3055,0
|
|
20240116,192500,349451110,3055,3055,3055,3055,0
|
|
20240116,192400,349451110,3055,3055,3055,3055,0
|
|
20240116,192300,349451110,3055,3055,3055,3055,0
|
|
20240116,192200,349451110,3055,3055,3055,3055,0
|
|
20240116,192100,349451110,3055,3055,3055,3055,0
|
|
20240116,192000,349451110,3055,3055,3055,3055,0
|
|
20240116,191900,349451110,3055,3055,3055,3055,0
|
|
20240116,191800,349451110,3055,3055,3055,3055,0
|
|
20240116,191700,349451110,3055,3055,3055,3055,0
|
|
20240116,191600,349451110,3055,3055,3055,3055,0
|
|
20240116,191500,349451110,3055,3055,3055,3055,0
|
|
20240116,191400,349451110,3055,3055,3055,3055,0
|
|
20240116,191300,349451110,3055,3055,3055,3055,0
|
|
20240116,191200,349451110,3055,3055,3055,3055,0
|
|
20240116,191100,349451110,3055,3055,3055,3055,0
|
|
20240116,191000,349451110,3055,3055,3055,3055,0
|
|
20240116,190900,349451110,3055,3055,3055,3055,0
|
|
20240116,190800,349451110,3055,3055,3055,3055,0
|
|
20240116,190700,349451110,3055,3055,3055,3055,11204
|
|
20240116,190600,349451110,3055,3055,3055,3055,0
|
|
20240116,190500,349451110,3055,3055,3055,3055,0
|
|
20240116,190400,349451110,3055,3055,3055,3055,0
|
|
20240116,190300,349451110,3055,3055,3055,3055,0
|
|
20240116,190200,349451110,3055,3055,3055,3055,0
|
|
20240116,190100,349451110,3055,3055,3055,3055,0
|
|
20240116,190000,349451110,3055,3055,3055,3055,0
|
|
20240116,185900,349451110,3055,3055,3055,3055,0
|
|
20240116,185800,349451110,3055,3055,3055,3055,0
|
|
20240116,185700,349451110,3055,3055,3055,3055,0
|
|
20240116,185600,349451110,3055,3055,3055,3055,0
|
|
20240116,185500,349451110,3055,3055,3055,3055,0
|
|
20240116,185400,349451110,3055,3055,3055,3055,0
|
|
20240116,185300,349451110,3055,3055,3055,3055,0
|
|
20240116,185200,349451110,3055,3055,3055,3055,0
|
|
20240116,185100,349451110,3055,3055,3055,3055,0
|
|
20240116,185000,349451110,3055,3055,3055,3055,0
|
|
20240116,184900,349451110,3055,3055,3055,3055,0
|
|
20240116,184800,349451110,3055,3055,3055,3055,0
|
|
20240116,184700,349451110,3055,3055,3055,3055,0
|
|
20240116,184600,349451110,3055,3055,3055,3055,0
|
|
20240116,184500,349451110,3055,3055,3055,3055,0
|
|
20240116,184400,349451110,3055,3055,3055,3055,0
|
|
20240116,184300,349451110,3055,3055,3055,3055,0
|
|
20240116,184200,349451110,3055,3055,3055,3055,0
|
|
20240116,184100,349451110,3055,3055,3055,3055,0
|
|
20240116,184000,349451110,3055,3055,3055,3055,0
|
|
20240116,183900,349451110,3055,3055,3055,3055,0
|
|
20240116,183800,349451110,3055,3055,3055,3055,0
|
|
20240116,183700,349451110,3055,3055,3055,3055,11204
|
|
20240116,183600,349451110,3055,3055,3055,3055,0
|
|
20240116,183500,349451110,3055,3055,3055,3055,0
|
|
20240116,183400,349451110,3055,3055,3055,3055,0
|
|
20240116,183300,349451110,3055,3055,3055,3055,0
|
|
20240116,183200,349451110,3055,3055,3055,3055,0
|
|
20240116,183100,349451110,3055,3055,3055,3055,0
|
|
20240116,183000,349451110,3055,3055,3055,3055,0
|
|
20240116,182900,349451110,3055,3055,3055,3055,0
|
|
20240116,182800,349451110,3055,3055,3055,3055,0
|
|
20240116,182700,349451110,3055,3055,3055,3055,0
|
|
20240116,182600,349451110,3055,3055,3055,3055,0
|
|
20240116,182500,349451110,3055,3055,3055,3055,0
|
|
20240116,182400,349451110,3055,3055,3055,3055,0
|
|
20240116,182300,349451110,3055,3055,3055,3055,0
|
|
20240116,182200,349451110,3055,3055,3055,3055,0
|
|
20240116,182100,349451110,3055,3055,3055,3055,0
|
|
20240116,182000,349451110,3055,3055,3055,3055,0
|
|
20240116,181900,349451110,3055,3055,3055,3055,0
|
|
20240116,181800,349451110,3055,3055,3055,3055,0
|
|
20240116,181700,349451110,3055,3055,3055,3055,0
|
|
20240116,181600,349451110,3055,3055,3055,3055,0
|
|
20240116,181500,349451110,3055,3055,3055,3055,0
|
|
20240116,181400,349451110,3055,3055,3055,3055,0
|
|
20240116,181300,349451110,3055,3055,3055,3055,0
|
|
20240116,181200,349451110,3055,3055,3055,3055,0
|
|
20240116,181100,349451110,3055,3055,3055,3055,0
|
|
20240116,181000,349451110,3055,3055,3055,3055,0
|
|
20240116,180900,349451110,3055,3055,3055,3055,0
|
|
20240116,180800,349451110,3055,3055,3055,3055,0
|
|
20240116,180700,349451110,3055,3055,3055,3055,11204
|
|
20240116,180600,349451110,3055,3055,3055,3055,0
|
|
20240116,180500,349451110,3055,3055,3055,3055,0
|
|
20240116,180400,349451110,3055,3055,3055,3055,0
|
|
20240116,180300,349451110,3055,3055,3055,3055,0
|
|
20240116,180200,349451110,3055,3055,3055,3055,0
|
|
20240116,180100,349451110,3055,3055,3055,3055,0
|
|
20240116,180000,349451110,3055,3055,3055,3055,0
|
|
20240116,175900,349451110,3055,3055,3055,3055,0
|
|
20240116,175800,349451110,3055,3055,3055,3055,0
|
|
20240116,175700,349451110,3055,3055,3055,3055,0
|
|
20240116,175600,349451110,3055,3055,3055,3055,0
|
|
20240116,175500,349451110,3055,3055,3055,3055,0
|
|
20240116,175400,349451110,3055,3055,3055,3055,0
|
|
20240116,175300,349451110,3055,3055,3055,3055,0
|
|
20240116,175200,349451110,3055,3055,3055,3055,0
|
|
20240116,175100,349451110,3055,3055,3055,3055,0
|
|
20240116,175000,349451110,3055,3055,3055,3055,0
|
|
20240116,174900,349451110,3055,3055,3055,3055,0
|
|
20240116,174800,349451110,3055,3055,3055,3055,0
|
|
20240116,174700,349451110,3055,3055,3055,3055,0
|
|
20240116,174600,349451110,3055,3055,3055,3055,0
|
|
20240116,174500,349451110,3055,3055,3055,3055,0
|
|
20240116,174400,349451110,3055,3055,3055,3055,0
|
|
20240116,174300,349451110,3055,3055,3055,3055,0
|
|
20240116,174200,349451110,3055,3055,3055,3055,0
|
|
20240116,174100,349451110,3055,3055,3055,3055,0
|
|
20240116,174000,349451110,3055,3055,3055,3055,0
|
|
20240116,173900,349451110,3055,3055,3055,3055,0
|
|
20240116,173800,349451110,3055,3055,3055,3055,0
|
|
20240116,173700,349451110,3055,3055,3055,3055,11204
|
|
20240116,173600,349451110,3055,3055,3055,3055,0
|
|
20240116,173500,349451110,3055,3055,3055,3055,0
|
|
20240116,173400,349451110,3055,3055,3055,3055,0
|
|
20240116,173300,349451110,3055,3055,3055,3055,0
|
|
20240116,173200,349451110,3055,3055,3055,3055,0
|
|
20240116,173100,349451110,3055,3055,3055,3055,0
|
|
20240116,173000,349451110,3055,3055,3055,3055,0
|
|
20240116,172900,349451110,3055,3055,3055,3055,0
|
|
20240116,172800,349451110,3055,3055,3055,3055,0
|
|
20240116,172700,349451110,3055,3055,3055,3055,0
|
|
20240116,172600,349451110,3055,3055,3055,3055,0
|
|
20240116,172500,349451110,3055,3055,3055,3055,0
|
|
20240116,172400,349451110,3055,3055,3055,3055,0
|
|
20240116,172300,349451110,3055,3055,3055,3055,0
|
|
20240116,172200,349451110,3055,3055,3055,3055,0
|
|
20240116,172100,349451110,3055,3055,3055,3055,0
|
|
20240116,172000,349451110,3055,3055,3055,3055,0
|
|
20240116,171900,349451110,3055,3055,3055,3055,0
|
|
20240116,171800,349451110,3055,3055,3055,3055,0
|
|
20240116,171700,349451110,3055,3055,3055,3055,0
|
|
20240116,171600,349451110,3055,3055,3055,3055,0
|
|
20240116,171500,349451110,3055,3055,3055,3055,0
|
|
20240116,171400,349451110,3055,3055,3055,3055,0
|
|
20240116,171300,349451110,3055,3055,3055,3055,0
|
|
20240116,171200,349451110,3055,3055,3055,3055,0
|
|
20240116,171100,349451110,3055,3055,3055,3055,0
|
|
20240116,171000,349451110,3055,3055,3055,3055,0
|
|
20240116,170900,349451110,3055,3055,3055,3055,0
|
|
20240116,170800,349451110,3055,3055,3055,3055,0
|
|
20240116,170700,349451110,3055,3055,3055,3055,11204
|
|
20240116,170600,349451110,3055,3055,3055,3055,0
|
|
20240116,170500,349451110,3055,3055,3055,3055,0
|
|
20240116,170400,349451110,3055,3055,3055,3055,0
|
|
20240116,170300,349451110,3055,3055,3055,3055,0
|
|
20240116,170200,349451110,3055,3055,3055,3055,0
|
|
20240116,170100,349451110,3055,3055,3055,3055,0
|
|
20240116,170000,349451110,3055,3055,3055,3055,0
|
|
20240116,165900,349451110,3055,3055,3055,3055,0
|
|
20240116,165800,349451110,3055,3055,3055,3055,0
|
|
20240116,165700,349451110,3055,3055,3055,3055,0
|
|
20240116,165600,349451110,3055,3055,3055,3055,0
|
|
20240116,165500,349451110,3055,3055,3055,3055,0
|
|
20240116,165400,349451110,3055,3055,3055,3055,0
|
|
20240116,165300,349451110,3055,3055,3055,3055,0
|
|
20240116,165200,349451110,3055,3055,3055,3055,0
|
|
20240116,165100,349451110,3055,3055,3055,3055,0
|
|
20240116,165000,349451110,3055,3055,3055,3055,0
|
|
20240116,164900,349451110,3055,3055,3055,3055,0
|
|
20240116,164800,349451110,3055,3055,3055,3055,0
|
|
20240116,164700,349451110,3055,3055,3055,3055,0
|
|
20240116,164600,349451110,3055,3055,3055,3055,0
|
|
20240116,164500,349451110,3055,3055,3055,3055,0
|
|
20240116,164400,349451110,3055,3055,3055,3055,0
|
|
20240116,164300,349451110,3055,3055,3055,3055,0
|
|
20240116,164200,349451110,3055,3055,3055,3055,0
|
|
20240116,164100,349451110,3055,3055,3055,3055,0
|
|
20240116,164000,349451110,3055,3055,3055,3055,0
|
|
20240116,163900,349451110,3055,3055,3055,3055,0
|
|
20240116,163800,349451110,3055,3055,3055,3055,0
|
|
20240116,163700,349451110,3055,3055,3055,3055,11204
|
|
20240116,163600,349451110,3055,3055,3055,3055,0
|
|
20240116,163500,349451110,3055,3055,3055,3055,0
|
|
20240116,163400,349451110,3055,3055,3055,3055,0
|
|
20240116,163300,349451110,3055,3055,3055,3055,0
|
|
20240116,163200,349451110,3055,3055,3055,3055,0
|
|
20240116,163100,349451110,3055,3055,3055,3055,0
|
|
20240116,163000,349451110,3055,3055,3055,3055,0
|
|
20240116,162900,349451110,3055,3055,3055,3055,0
|
|
20240116,162800,349451110,3055,3055,3055,3055,0
|
|
20240116,162700,349451110,3055,3055,3055,3055,0
|
|
20240116,162600,349451110,3055,3055,3055,3055,0
|
|
20240116,162500,349451110,3055,3055,3055,3055,0
|
|
20240116,162400,349451110,3055,3055,3055,3055,0
|
|
20240116,162300,349451110,3055,3055,3055,3055,0
|
|
20240116,162200,349451110,3055,3055,3055,3055,0
|
|
20240116,162100,349451110,3055,3055,3055,3055,0
|
|
20240116,162000,349451110,3055,3055,3055,3055,0
|
|
20240116,161900,349451110,3055,3055,3055,3055,0
|
|
20240116,161800,349451110,3055,3055,3055,3055,0
|
|
20240116,161700,349451110,3055,3055,3055,3055,0
|
|
20240116,161600,349451110,3055,3055,3055,3055,0
|
|
20240116,161500,349451110,3055,3055,3055,3055,0
|
|
20240116,161400,349451110,3055,3055,3055,3055,0
|
|
20240116,161300,349451110,3055,3055,3055,3055,0
|
|
20240116,161200,349451110,3055,3055,3055,3055,0
|
|
20240116,161100,349451110,3055,3055,3055,3055,0
|
|
20240116,161000,349451110,3055,3055,3055,3055,0
|
|
20240116,160900,349451110,3055,3055,3055,3055,0
|
|
20240116,160800,349451110,3055,3055,3055,3055,0
|
|
20240116,160700,349451110,3055,3055,3055,3055,11204
|
|
20240116,160600,349451110,3055,3055,3055,3055,0
|
|
20240116,160500,349451110,3055,3055,3055,3055,0
|
|
20240116,160400,349451110,3055,3055,3055,3055,0
|
|
20240116,160300,349451110,3055,3055,3055,3055,0
|
|
20240116,160200,349451110,3055,3055,3055,3055,0
|
|
20240116,160100,349451110,3055,3055,3055,3055,0
|
|
20240116,160000,349451110,3055,3055,3055,3055,0
|
|
20240116,155900,349451110,3055,3055,3055,3055,0
|
|
20240116,155800,349451110,3055,3055,3055,3055,0
|
|
20240116,155700,349451110,3055,3055,3055,3055,0
|
|
20240116,155600,349451110,3055,3055,3055,3055,0
|
|
20240116,155500,349451110,3055,3055,3055,3055,0
|
|
20240116,155400,349451110,3055,3055,3055,3055,0
|
|
20240116,155300,349451110,3055,3055,3055,3055,0
|
|
20240116,155200,349451110,3055,3055,3055,3055,0
|
|
20240116,155100,349451110,3055,3055,3055,3055,0
|
|
20240116,155000,349451110,3055,3055,3055,3055,0
|
|
20240116,154900,349451110,3055,3055,3055,3055,0
|
|
20240116,154800,349451110,3055,3055,3055,3055,0
|
|
20240116,154700,349451110,3055,3055,3055,3055,0
|
|
20240116,154600,349451110,3055,3055,3055,3055,0
|
|
20240116,154500,349451110,3055,3055,3055,3055,0
|
|
20240116,154400,349451110,3055,3055,3055,3055,0
|
|
20240116,154300,349451110,3055,3055,3055,3055,0
|
|
20240116,154200,349451110,3055,3055,3055,3055,0
|
|
20240116,154100,349451110,3055,3055,3055,3055,0
|
|
20240116,154000,349451110,3055,3055,3055,3055,0
|
|
20240116,153900,349451110,3055,3055,3055,3055,0
|
|
20240116,153800,349451110,3055,3055,3055,3055,0
|
|
20240116,153700,349451110,3055,3055,3055,3055,11204
|
|
20240116,153600,349451110,3055,3055,3055,3055,0
|
|
20240116,153500,349451110,3055,3055,3055,3055,0
|
|
20240116,153400,349451110,3055,3055,3055,3055,0
|
|
20240116,153300,349451110,3055,3055,3055,3055,0
|
|
20240116,153200,349451110,3055,3055,3055,3055,0
|
|
20240116,153100,349451110,3055,3055,3055,3055,0
|
|
20240116,153000,349451110,3055,3055,3055,3055,11204
|
|
20240116,152900,315222890,3055,3055,3055,3055,0
|
|
20240116,152800,315222890,3055,3055,3055,3055,0
|
|
20240116,152700,315222890,3055,3055,3055,3055,0
|
|
20240116,152600,315222890,3055,3055,3055,3055,0
|
|
20240116,152500,315222890,3055,3055,3055,3055,0
|
|
20240116,152400,315222890,3055,3055,3055,3055,0
|
|
20240116,152300,315222890,3055,3055,3055,3055,0
|
|
20240116,152200,315222890,3055,3055,3055,3055,0
|
|
20240116,152100,315222890,3055,3055,3055,3055,0
|
|
20240116,152000,315222890,3055,3055,3055,3055,0
|
|
20240116,151900,315222890,3055,3070,3070,3055,591
|
|
20240116,151800,313411560,3070,3070,3070,3070,0
|
|
20240116,151700,313411560,3070,3070,3070,3070,0
|
|
20240116,151600,313411560,3070,3070,3070,3070,23
|
|
20240116,151500,313340950,3070,3060,3070,3060,200
|
|
20240116,151400,312728890,3060,3070,3070,3060,30
|
|
20240116,151300,312636990,3075,3075,3075,3075,5
|
|
20240116,151200,312621615,3075,3075,3075,3075,3300
|
|
20240116,151100,302474115,3075,3075,3075,3075,0
|
|
20240116,151000,302474115,3075,3075,3075,3075,0
|
|
20240116,150900,302474115,3075,3075,3075,3075,0
|
|
20240116,150800,302474115,3075,3075,3075,3075,170
|
|
20240116,150700,301951365,3065,3065,3065,3065,587
|
|
20240116,150600,300152210,3075,3075,3075,3075,25
|
|
20240116,150500,300075335,3075,3060,3075,3060,784
|
|
20240116,150400,297664580,3055,3050,3055,3050,461
|
|
20240116,150300,296256275,3050,3055,3055,3050,501
|
|
20240116,150200,294728170,3055,3045,3060,3045,1794
|
|
20240116,150100,289253685,3045,3060,3060,3045,43
|
|
20240116,150000,289122735,3050,3050,3050,3050,77
|
|
20240116,145900,288887885,3050,3060,3060,3050,1640
|
|
20240116,145800,283878885,3065,3065,3065,3065,1
|
|
20240116,145700,283875820,3050,3050,3050,3050,0
|
|
20240116,145600,283875820,3050,3075,3075,3050,590
|
|
20240116,145500,282076170,3075,3075,3075,3075,0
|
|
20240116,145400,282076170,3075,3050,3075,3050,1001
|
|
20240116,145300,279023095,3075,3075,3075,3075,0
|
|
20240116,145200,279023095,3075,3075,3075,3075,1
|
|
20240116,145100,279020020,3050,3050,3050,3050,2
|
|
20240116,145000,279013920,3075,3075,3075,3075,1
|
|
20240116,144900,279010845,3050,3055,3055,3050,3499
|
|
20240116,144800,268332395,3055,3055,3055,3055,91
|
|
20240116,144700,268054390,3055,3055,3055,3055,0
|
|
20240116,144600,268054390,3055,3055,3055,3055,9
|
|
20240116,144500,268026895,3080,3080,3080,3080,0
|
|
20240116,144400,268026895,3080,3080,3080,3080,10
|
|
20240116,144300,267996095,3065,3065,3065,3065,0
|
|
20240116,144200,267996095,3065,3065,3065,3065,977
|
|
20240116,144100,265001590,3080,3080,3080,3080,101
|
|
20240116,144000,264690510,3050,3060,3060,3050,3300
|
|
20240116,143900,254618705,3085,3085,3085,3085,0
|
|
20240116,143800,254618705,3085,3085,3085,3085,0
|
|
20240116,143700,254618705,3085,3085,3085,3085,0
|
|
20240116,143600,254618705,3085,3085,3085,3085,0
|
|
20240116,143500,254618705,3085,3085,3085,3085,0
|
|
20240116,143400,254618705,3085,3085,3085,3085,0
|
|
20240116,143300,254618705,3085,3085,3085,3085,1
|
|
20240116,143200,254615620,3085,3085,3085,3085,0
|
|
20240116,143100,254615620,3085,3085,3085,3085,1
|
|
20240116,143000,254612535,3090,3090,3090,3090,0
|
|
20240116,142900,254612535,3090,3090,3090,3090,0
|
|
20240116,142800,254612535,3090,3090,3090,3090,0
|
|
20240116,142700,254612535,3090,3080,3090,3080,100
|
|
20240116,142600,254304515,3080,3080,3080,3080,0
|
|
20240116,142500,254304515,3080,3080,3080,3080,2
|
|
20240116,142400,254298355,3080,3080,3080,3080,0
|
|
20240116,142300,254298355,3080,3080,3080,3080,0
|
|
20240116,142200,254298355,3080,3070,3080,3070,3071
|
|
20240116,142100,244870375,3070,3060,3070,3060,98
|
|
20240116,142000,244570485,3070,3070,3070,3070,15
|
|
20240116,141900,244524435,3070,3065,3070,3065,8
|
|
20240116,141800,244499905,3065,3065,3065,3065,1
|
|
20240116,141700,244496840,3070,3070,3070,3070,1
|
|
20240116,141600,244493770,3060,3060,3060,3060,43
|
|
20240116,141500,244362190,3060,3060,3060,3060,480
|
|
20240116,141400,242893390,3060,3060,3060,3060,500
|
|
20240116,141300,241363390,3060,3060,3060,3060,0
|
|
20240116,141200,241363390,3060,3060,3060,3060,0
|
|
20240116,141100,241363390,3060,3060,3060,3060,0
|
|
20240116,141000,241363390,3060,3060,3060,3060,0
|
|
20240116,140900,241363390,3060,3060,3060,3060,6
|
|
20240116,140800,241345030,3070,3070,3070,3070,0
|
|
20240116,140700,241345030,3070,3070,3070,3070,0
|
|
20240116,140600,241345030,3070,3070,3070,3070,0
|
|
20240116,140500,241345030,3070,3070,3070,3070,0
|
|
20240116,140400,241345030,3070,3070,3070,3070,0
|
|
20240116,140300,241345030,3070,3070,3070,3070,5
|
|
20240116,140200,241329680,3070,3070,3070,3070,0
|
|
20240116,140100,241329680,3070,3070,3070,3070,0
|
|
20240116,140000,241329680,3070,3055,3070,3055,2
|
|
20240116,135900,241323555,3050,3050,3050,3050,0
|
|
20240116,135800,241323555,3050,3050,3050,3050,0
|
|
20240116,135700,241323555,3050,3065,3065,3050,7000
|
|
20240116,135600,219933120,3070,3070,3070,3070,202
|
|
20240116,135500,219312980,3070,3070,3070,3070,891
|
|
20240116,135400,216577610,3080,3080,3080,3080,0
|
|
20240116,135300,216577610,3080,3080,3080,3080,4
|
|
20240116,135200,216565290,3080,3080,3080,3080,7
|
|
20240116,135100,216543730,3080,3080,3080,3080,3
|
|
20240116,135000,216534490,3085,3085,3085,3085,1
|
|
20240116,134900,216531405,3075,3075,3075,3075,0
|
|
20240116,134800,216531405,3075,3075,3075,3075,1186
|
|
20240116,134700,212884455,3090,3090,3090,3090,32
|
|
20240116,134600,212785575,3075,3075,3075,3075,4
|
|
20240116,134500,212773275,3080,3080,3080,3080,0
|
|
20240116,134400,212773275,3080,3080,3080,3080,0
|
|
20240116,134300,212773275,3080,3080,3080,3080,0
|
|
20240116,134200,212773275,3080,3080,3080,3080,0
|
|
20240116,134100,212773275,3080,3080,3080,3080,0
|
|
20240116,134000,212773275,3080,3080,3080,3080,0
|
|
20240116,133900,212773275,3080,3080,3080,3080,0
|
|
20240116,133800,212773275,3080,3080,3080,3080,0
|
|
20240116,133700,212773275,3080,3080,3080,3080,0
|
|
20240116,133600,212773275,3080,3080,3080,3080,0
|
|
20240116,133500,212773275,3080,3080,3080,3080,0
|
|
20240116,133400,212773275,3080,3080,3080,3080,0
|
|
20240116,133300,212773275,3080,3080,3080,3080,0
|
|
20240116,133200,212773275,3080,3080,3080,3080,0
|
|
20240116,133100,212773275,3080,3080,3080,3080,0
|
|
20240116,133000,212773275,3080,3080,3080,3080,200
|
|
20240116,132900,212157275,3080,3080,3080,3080,200
|
|
20240116,132800,211541275,3080,3080,3080,3080,120
|
|
20240116,132700,211171675,3080,3080,3080,3080,0
|
|
20240116,132600,211171675,3080,3080,3080,3080,0
|
|
20240116,132500,211171675,3080,3080,3080,3080,400
|
|
20240116,132400,209939675,3080,3080,3080,3080,0
|
|
20240116,132300,209939675,3080,3080,3080,3080,300
|
|
20240116,132200,209015675,3075,3080,3080,3075,605
|
|
20240116,132100,207152280,3090,3090,3090,3090,0
|
|
20240116,132000,207152280,3090,3090,3090,3090,0
|
|
20240116,131900,207152280,3090,3090,3090,3090,1
|
|
20240116,131800,207149190,3095,3095,3095,3095,10
|
|
20240116,131700,207118240,3080,3080,3080,3080,100
|
|
20240116,131600,206810240,3080,3080,3080,3080,0
|
|
20240116,131500,206810240,3080,3085,3085,3080,223
|
|
20240116,131400,206123395,3100,3100,3100,3100,0
|
|
20240116,131300,206123395,3100,3100,3100,3100,0
|
|
20240116,131200,206123395,3100,3100,3100,3100,0
|
|
20240116,131100,206123395,3100,3095,3100,3095,45
|
|
20240116,131000,205984070,3100,3095,3100,3095,60
|
|
20240116,130900,205798170,3105,3105,3105,3105,0
|
|
20240116,130800,205798170,3105,3105,3105,3105,0
|
|
20240116,130700,205798170,3105,3105,3105,3105,0
|
|
20240116,130600,205798170,3105,3105,3105,3105,0
|
|
20240116,130500,205798170,3105,3105,3105,3105,0
|
|
20240116,130400,205798170,3105,3105,3105,3105,0
|
|
20240116,130300,205798170,3105,3105,3105,3105,0
|
|
20240116,130200,205798170,3105,3105,3105,3105,0
|
|
20240116,130100,205798170,3105,3105,3105,3105,0
|
|
20240116,130000,205798170,3105,3105,3105,3105,0
|
|
20240116,125900,205798170,3105,3105,3105,3105,0
|
|
20240116,125800,205798170,3105,3105,3105,3105,0
|
|
20240116,125700,205798170,3105,3105,3105,3105,0
|
|
20240116,125600,205798170,3105,3105,3105,3105,0
|
|
20240116,125500,205798170,3105,3105,3105,3105,1
|
|
20240116,125400,205795065,3105,3105,3105,3105,1
|
|
20240116,125300,205791960,3110,3110,3110,3110,0
|
|
20240116,125200,205791960,3110,3110,3110,3110,0
|
|
20240116,125100,205791960,3110,3110,3110,3110,0
|
|
20240116,125000,205791960,3110,3110,3110,3110,0
|
|
20240116,124900,205791960,3110,3110,3110,3110,0
|
|
20240116,124800,205791960,3110,3085,3110,3085,1000
|
|
20240116,124700,202691855,3080,3080,3080,3080,0
|
|
20240116,124600,202691855,3080,3080,3080,3080,0
|
|
20240116,124500,202691855,3080,3080,3080,3080,0
|
|
20240116,124400,202691855,3080,3100,3100,3080,182
|
|
20240116,124300,202131230,3100,3100,3100,3100,0
|
|
20240116,124200,202131230,3100,3100,3100,3100,0
|
|
20240116,124100,202131230,3100,3100,3100,3100,0
|
|
20240116,124000,202131230,3100,3100,3100,3100,0
|
|
20240116,123900,202131230,3100,3100,3100,3100,0
|
|
20240116,123800,202131230,3100,3100,3100,3100,6
|
|
20240116,123700,202112630,3090,3090,3090,3090,0
|
|
20240116,123600,202112630,3090,3090,3090,3090,5
|
|
20240116,123500,202097180,3090,3090,3090,3090,0
|
|
20240116,123400,202097180,3090,3090,3090,3090,0
|
|
20240116,123300,202097180,3090,3090,3090,3090,92
|
|
20240116,123200,201812900,3105,3090,3105,3090,15
|
|
20240116,123100,201766420,3090,3090,3090,3090,0
|
|
20240116,123000,201766420,3090,3090,3090,3090,0
|
|
20240116,122900,201766420,3090,3090,3090,3090,0
|
|
20240116,122800,201766420,3090,3090,3090,3090,0
|
|
20240116,122700,201766420,3090,3090,3090,3090,200
|
|
20240116,122600,201148420,3090,3090,3090,3090,900
|
|
20240116,122500,198367420,3090,3090,3090,3090,0
|
|
20240116,122400,198367420,3090,3090,3090,3090,0
|
|
20240116,122300,198367420,3090,3090,3090,3090,5
|
|
20240116,122200,198351970,3090,3090,3090,3090,2
|
|
20240116,122100,198345790,3090,3090,3090,3090,1
|
|
20240116,122000,198342700,3090,3090,3090,3090,27
|
|
20240116,121900,198259270,3090,3090,3090,3090,10
|
|
20240116,121800,198228370,3080,3080,3080,3080,0
|
|
20240116,121700,198228370,3080,3080,3080,3080,0
|
|
20240116,121600,198228370,3080,3080,3080,3080,0
|
|
20240116,121500,198228370,3080,3080,3080,3080,0
|
|
20240116,121400,198228370,3080,3080,3080,3080,0
|
|
20240116,121300,198228370,3080,3080,3080,3080,0
|
|
20240116,121200,198228370,3080,3080,3080,3080,0
|
|
20240116,121100,198228370,3080,3080,3080,3080,60
|
|
20240116,121000,198043570,3075,3075,3075,3075,8
|
|
20240116,120900,198018970,3075,3075,3075,3075,0
|
|
20240116,120800,198018970,3075,3075,3075,3075,0
|
|
20240116,120700,198018970,3075,3075,3075,3075,0
|
|
20240116,120600,198018970,3075,3075,3075,3075,0
|
|
20240116,120500,198018970,3075,3075,3075,3075,0
|
|
20240116,120400,198018970,3075,3075,3075,3075,0
|
|
20240116,120300,198018970,3075,3075,3075,3075,0
|
|
20240116,120200,198018970,3075,3075,3075,3075,0
|
|
20240116,120100,198018970,3075,3075,3075,3075,0
|
|
20240116,120000,198018970,3075,3075,3075,3075,0
|
|
20240116,115900,198018970,3075,3075,3075,3075,0
|
|
20240116,115800,198018970,3075,3075,3075,3075,30
|
|
20240116,115700,197926720,3070,3070,3070,3070,0
|
|
20240116,115600,197926720,3070,3080,3080,3070,93
|
|
20240116,115500,197641105,3070,3070,3070,3070,0
|
|
20240116,115400,197641105,3070,3070,3070,3070,0
|
|
20240116,115300,197641105,3070,3070,3070,3070,0
|
|
20240116,115200,197641105,3070,3070,3070,3070,200
|
|
20240116,115100,197027105,3070,3080,3080,3070,835
|
|
20240116,115000,194456845,3085,3085,3085,3085,0
|
|
20240116,114900,194456845,3085,3085,3085,3085,204
|
|
20240116,114800,193827505,3090,3090,3090,3090,0
|
|
20240116,114700,193827505,3090,3095,3095,3090,921
|
|
20240116,114600,190980045,3105,3105,3105,3105,0
|
|
20240116,114500,190980045,3105,3105,3105,3105,0
|
|
20240116,114400,190980045,3105,3105,3105,3105,0
|
|
20240116,114300,190980045,3105,3105,3105,3105,0
|
|
20240116,114200,190980045,3105,3105,3105,3105,0
|
|
20240116,114100,190980045,3105,3105,3105,3105,0
|
|
20240116,114000,190980045,3105,3105,3105,3105,0
|
|
20240116,113900,190980045,3105,3105,3105,3105,1
|
|
20240116,113800,190976940,3105,3105,3105,3105,10
|
|
20240116,113700,190945890,3095,3115,3115,3095,310
|
|
20240116,113600,189986240,3115,3115,3115,3115,0
|
|
20240116,113500,189986240,3115,3115,3115,3115,0
|
|
20240116,113400,189986240,3115,3115,3115,3095,72
|
|
20240116,113300,189763110,3115,3110,3115,3110,130
|
|
20240116,113200,189358660,3115,3115,3115,3115,0
|
|
20240116,113100,189358660,3115,3115,3115,3115,0
|
|
20240116,113000,189358660,3115,3115,3115,3115,0
|
|
20240116,112900,189358660,3115,3115,3115,3095,613
|
|
20240116,112800,187461365,3095,3110,3110,3095,432
|
|
20240116,112700,186122275,3115,3115,3115,3115,1
|
|
20240116,112600,186119160,3100,3110,3110,3100,705
|
|
20240116,112500,183932660,3115,3115,3115,3115,0
|
|
20240116,112400,183932660,3115,3115,3115,3115,0
|
|
20240116,112300,183932660,3115,3115,3115,3115,30
|
|
20240116,112200,183839210,3110,3110,3110,3110,297
|
|
20240116,112100,182915540,3110,3110,3110,3100,36
|
|
20240116,112000,182803900,3100,3100,3100,3100,316
|
|
20240116,111900,181824300,3115,3115,3115,3115,0
|
|
20240116,111800,181824300,3115,3115,3115,3115,0
|
|
20240116,111700,181824300,3115,3115,3115,3115,4
|
|
20240116,111600,181811840,3115,3115,3115,3115,1
|
|
20240116,111500,181808725,3100,3100,3100,3100,100
|
|
20240116,111400,181498725,3100,3100,3100,3100,0
|
|
20240116,111300,181498725,3100,3100,3100,3100,30
|
|
20240116,111200,181405725,3100,3100,3100,3100,233
|
|
20240116,111100,180683425,3100,3100,3100,3100,0
|
|
20240116,111000,180683425,3100,3100,3100,3100,300
|
|
20240116,110900,179753425,3100,3100,3100,3100,0
|
|
20240116,110800,179753425,3100,3100,3100,3100,0
|
|
20240116,110700,179753425,3100,3100,3100,3100,20
|
|
20240116,110600,179691425,3090,3090,3090,3090,510
|
|
20240116,110500,178115525,3095,3095,3095,3095,0
|
|
20240116,110400,178115525,3095,3095,3095,3095,0
|
|
20240116,110300,178115525,3095,3095,3095,3095,0
|
|
20240116,110200,178115525,3095,3095,3095,3095,2
|
|
20240116,110100,178109335,3095,3095,3095,3095,0
|
|
20240116,110000,178109335,3095,3080,3100,3080,12
|
|
20240116,105900,178072295,3080,3080,3080,3080,0
|
|
20240116,105800,178072295,3080,3080,3080,3080,0
|
|
20240116,105700,178072295,3080,3080,3080,3080,2
|
|
20240116,105600,178066135,3080,3080,3080,3080,0
|
|
20240116,105500,178066135,3080,3080,3080,3080,0
|
|
20240116,105400,178066135,3080,3080,3080,3080,1
|
|
20240116,105300,178063055,3080,3080,3080,3080,0
|
|
20240116,105200,178063055,3080,3080,3080,3080,35
|
|
20240116,105100,177955255,3080,3080,3080,3080,0
|
|
20240116,105000,177955255,3080,3080,3080,3080,0
|
|
20240116,104900,177955255,3080,3080,3080,3080,852
|
|
20240116,104800,175331095,3080,3055,3080,3050,1917
|
|
20240116,104700,169479980,3050,3075,3075,3050,5706
|
|
20240116,104600,152017625,3075,3075,3075,3075,1350
|
|
20240116,104500,147866375,3075,3075,3075,3075,0
|
|
20240116,104400,147866375,3075,3075,3075,3075,454
|
|
20240116,104300,146470325,3080,3080,3080,3080,1
|
|
20240116,104200,146467245,3080,3080,3080,3080,900
|
|
20240116,104100,143695245,3075,3075,3075,3075,0
|
|
20240116,104000,143695245,3075,3075,3075,3075,0
|
|
20240116,103900,143695245,3075,3075,3075,3075,0
|
|
20240116,103800,143695245,3075,3075,3075,3075,140
|
|
20240116,103700,143264745,3080,3080,3080,3080,2
|
|
20240116,103600,143258585,3080,3080,3080,3080,1
|
|
20240116,103500,143255505,3075,3075,3075,3075,0
|
|
20240116,103400,143255505,3075,3075,3075,3075,30
|
|
20240116,103300,143163255,3075,3075,3075,3075,0
|
|
20240116,103200,143163255,3075,3075,3075,3075,7
|
|
20240116,103100,143141730,3080,3080,3080,3080,0
|
|
20240116,103000,143141730,3080,3080,3080,3080,205
|
|
20240116,102900,142510330,3075,3075,3075,3075,0
|
|
20240116,102800,142510330,3075,3075,3075,3075,0
|
|
20240116,102700,142510330,3075,3075,3075,3075,184
|
|
20240116,102600,141944530,3080,3080,3080,3080,0
|
|
20240116,102500,141944530,3080,3080,3080,3080,2
|
|
20240116,102400,141938370,3080,3080,3080,3080,0
|
|
20240116,102300,141938370,3080,3080,3080,3080,50
|
|
20240116,102200,141784370,3075,3075,3075,3075,1
|
|
20240116,102100,141781295,3070,3070,3070,3070,0
|
|
20240116,102000,141781295,3070,3075,3075,3070,236
|
|
20240116,101900,141056770,3080,3080,3080,3080,0
|
|
20240116,101800,141056770,3080,3080,3080,3080,0
|
|
20240116,101700,141056770,3080,3080,3080,3080,1
|
|
20240116,101600,141053690,3080,3080,3080,3080,0
|
|
20240116,101500,141053690,3080,3080,3080,3080,10
|
|
20240116,101400,141022890,3080,3080,3080,3080,0
|
|
20240116,101300,141022890,3080,3070,3080,3070,143
|
|
20240116,101200,140583860,3070,3070,3070,3070,0
|
|
20240116,101100,140583860,3070,3070,3070,3070,55
|
|
20240116,101000,140415010,3085,3070,3085,3070,227
|
|
20240116,100900,139718045,3070,3070,3070,3070,190
|
|
20240116,100800,139134745,3085,3080,3085,3080,201
|
|
20240116,100700,138515160,3080,3075,3080,3075,400
|
|
20240116,100600,137284160,3075,3075,3075,3075,2
|
|
20240116,100500,137278010,3075,3075,3075,3075,0
|
|
20240116,100400,137278010,3075,3075,3075,3075,551
|
|
20240116,100300,135583685,3070,3070,3070,3070,0
|
|
20240116,100200,135583685,3070,3070,3070,3070,30
|
|
20240116,100100,135491585,3065,3090,3090,3065,1001
|
|
20240116,100000,132421230,3090,3065,3090,3065,5081
|
|
20240116,095900,116733805,3075,3075,3075,3075,162
|
|
20240116,095800,116235655,3075,3075,3075,3065,285
|
|
20240116,095700,115360390,3080,3080,3080,3080,0
|
|
20240116,095600,115360390,3080,3080,3080,3080,10
|
|
20240116,095500,115329590,3085,3085,3085,3085,0
|
|
20240116,095400,115329590,3085,3090,3090,3065,7764
|
|
20240116,095300,91449820,3100,3105,3110,3095,11175
|
|
20240116,095200,56810180,3105,3110,3110,3105,4552
|
|
20240116,095100,42665390,3115,3120,3120,3115,1209
|
|
20240116,095000,38899350,3120,3120,3120,3120,0
|
|
20240116,094900,38899350,3120,3120,3120,3120,100
|
|
20240116,094800,38587350,3125,3125,3125,3125,0
|
|
20240116,094700,38587350,3125,3120,3125,3120,987
|
|
20240116,094600,35507250,3125,3125,3125,3125,150
|
|
20240116,094500,35038500,3125,3125,3125,3125,0
|
|
20240116,094400,35038500,3125,3125,3125,3125,21
|
|
20240116,094300,34972875,3125,3125,3125,3125,0
|
|
20240116,094200,34972875,3125,3125,3125,3125,379
|
|
20240116,094100,33788500,3140,3140,3140,3140,0
|
|
20240116,094000,33788500,3140,3140,3140,3140,79
|
|
20240116,093900,33540440,3150,3125,3150,3125,413
|
|
20240116,093800,32249490,3125,3125,3125,3125,160
|
|
20240116,093700,31749490,3150,3150,3150,3150,27
|
|
20240116,093600,31664440,3150,3150,3150,3150,1
|
|
20240116,093500,31661290,3125,3125,3125,3125,0
|
|
20240116,093400,31661290,3125,3125,3125,3125,0
|
|
20240116,093300,31661290,3125,3125,3125,3125,0
|
|
20240116,093200,31661290,3125,3140,3140,3125,1001
|
|
20240116,093100,28528510,3155,3155,3155,3155,0
|
|
20240116,093000,28528510,3155,3155,3155,3155,0
|
|
20240116,092900,28528510,3155,3155,3155,3155,0
|
|
20240116,092800,28528510,3155,3155,3155,3155,0
|
|
20240116,092700,28528510,3155,3155,3155,3155,35
|
|
20240116,092600,28418085,3155,3155,3155,3155,0
|
|
20240116,092500,28418085,3155,3155,3155,3155,0
|
|
20240116,092400,28418085,3155,3155,3155,3155,30
|
|
20240116,092300,28323435,3130,3125,3130,3125,900
|
|
20240116,092200,25509435,3125,3130,3130,3125,3051
|
|
20240116,092100,15971280,3125,3135,3135,3125,1999
|
|
20240116,092000,9720690,3135,3135,3135,3135,0
|
|
20240116,091900,9720690,3135,3135,3135,3135,0
|
|
20240116,091800,9720690,3135,3140,3140,3135,500
|
|
20240116,091700,8152430,3160,3160,3160,3160,10
|
|
20240116,091600,8120830,3140,3150,3160,3140,1155
|
|
20240116,091500,4491940,3150,3150,3150,3150,0
|
|
20240116,091400,4491940,3150,3145,3150,3145,42
|
|
20240116,091300,4359700,3135,3135,3135,3135,0
|
|
20240116,091200,4359700,3135,3135,3135,3135,0
|
|
20240116,091100,4359700,3135,3135,3135,3135,0
|
|
20240116,091000,4359700,3135,3135,3135,3135,140
|
|
20240116,090900,3920800,3135,3135,3135,3135,0
|
|
20240116,090800,3920800,3135,3135,3135,3135,11
|
|
20240116,090700,3886315,3130,3130,3130,3130,0
|
|
20240116,090600,3886315,3130,3150,3150,3130,123
|
|
20240116,090500,3500625,3150,3150,3150,3150,0
|
|
20240116,090400,3500625,3150,3150,3150,3150,0
|
|
20240116,090300,3500625,3150,3150,3150,3150,0
|
|
20240116,090200,3500625,3150,3150,3150,3150,0
|
|
20240116,090100,3500625,3150,3150,3150,3150,100
|
|
20240116,090000,3185625,3150,3125,3150,3125,1019
|