649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,194600,71596195,3640,3640,3640,3640,2503
|
|
20240112,194500,71596195,3640,3640,3640,3640,0
|
|
20240112,194400,71596195,3640,3640,3640,3640,0
|
|
20240112,194300,71596195,3640,3640,3640,3640,0
|
|
20240112,194200,71596195,3640,3640,3640,3640,0
|
|
20240112,194100,71596195,3640,3640,3640,3640,0
|
|
20240112,194000,71596195,3640,3640,3640,3640,0
|
|
20240112,193900,71596195,3640,3640,3640,3640,0
|
|
20240112,193800,71596195,3640,3640,3640,3640,0
|
|
20240112,193700,71596195,3640,3640,3640,3640,0
|
|
20240112,193600,71596195,3640,3640,3640,3640,0
|
|
20240112,193500,71596195,3640,3640,3640,3640,0
|
|
20240112,193400,71596195,3640,3640,3640,3640,0
|
|
20240112,193300,71596195,3640,3640,3640,3640,0
|
|
20240112,193200,71596195,3640,3640,3640,3640,0
|
|
20240112,193100,71596195,3640,3640,3640,3640,0
|
|
20240112,193000,71596195,3640,3640,3640,3640,0
|
|
20240112,192900,71596195,3640,3640,3640,3640,0
|
|
20240112,192800,71596195,3640,3640,3640,3640,0
|
|
20240112,192700,71596195,3640,3640,3640,3640,0
|
|
20240112,192600,71596195,3640,3640,3640,3640,0
|
|
20240112,192500,71596195,3640,3640,3640,3640,0
|
|
20240112,192400,71596195,3640,3640,3640,3640,0
|
|
20240112,192300,71596195,3640,3640,3640,3640,0
|
|
20240112,192200,71596195,3640,3640,3640,3640,0
|
|
20240112,192100,71596195,3640,3640,3640,3640,0
|
|
20240112,192000,71596195,3640,3640,3640,3640,0
|
|
20240112,191900,71596195,3640,3640,3640,3640,0
|
|
20240112,191800,71596195,3640,3640,3640,3640,0
|
|
20240112,191700,71596195,3640,3640,3640,3640,0
|
|
20240112,191600,71596195,3640,3640,3640,3640,2503
|
|
20240112,191500,71596195,3640,3640,3640,3640,0
|
|
20240112,191400,71596195,3640,3640,3640,3640,0
|
|
20240112,191300,71596195,3640,3640,3640,3640,0
|
|
20240112,191200,71596195,3640,3640,3640,3640,0
|
|
20240112,191100,71596195,3640,3640,3640,3640,0
|
|
20240112,191000,71596195,3640,3640,3640,3640,0
|
|
20240112,190900,71596195,3640,3640,3640,3640,0
|
|
20240112,190800,71596195,3640,3640,3640,3640,0
|
|
20240112,190700,71596195,3640,3640,3640,3640,0
|
|
20240112,190600,71596195,3640,3640,3640,3640,0
|
|
20240112,190500,71596195,3640,3640,3640,3640,0
|
|
20240112,190400,71596195,3640,3640,3640,3640,0
|
|
20240112,190300,71596195,3640,3640,3640,3640,0
|
|
20240112,190200,71596195,3640,3640,3640,3640,0
|
|
20240112,190100,71596195,3640,3640,3640,3640,0
|
|
20240112,190000,71596195,3640,3640,3640,3640,0
|
|
20240112,185900,71596195,3640,3640,3640,3640,0
|
|
20240112,185800,71596195,3640,3640,3640,3640,0
|
|
20240112,185700,71596195,3640,3640,3640,3640,0
|
|
20240112,185600,71596195,3640,3640,3640,3640,0
|
|
20240112,185500,71596195,3640,3640,3640,3640,0
|
|
20240112,185400,71596195,3640,3640,3640,3640,0
|
|
20240112,185300,71596195,3640,3640,3640,3640,0
|
|
20240112,185200,71596195,3640,3640,3640,3640,0
|
|
20240112,185100,71596195,3640,3640,3640,3640,0
|
|
20240112,185000,71596195,3640,3640,3640,3640,0
|
|
20240112,184900,71596195,3640,3640,3640,3640,0
|
|
20240112,184800,71596195,3640,3640,3640,3640,0
|
|
20240112,184700,71596195,3640,3640,3640,3640,0
|
|
20240112,184600,71596195,3640,3640,3640,3640,2503
|
|
20240112,184500,71596195,3640,3640,3640,3640,0
|
|
20240112,184400,71596195,3640,3640,3640,3640,0
|
|
20240112,184300,71596195,3640,3640,3640,3640,0
|
|
20240112,184200,71596195,3640,3640,3640,3640,0
|
|
20240112,184100,71596195,3640,3640,3640,3640,0
|
|
20240112,184000,71596195,3640,3640,3640,3640,0
|
|
20240112,183900,71596195,3640,3640,3640,3640,0
|
|
20240112,183800,71596195,3640,3640,3640,3640,0
|
|
20240112,183700,71596195,3640,3640,3640,3640,0
|
|
20240112,183600,71596195,3640,3640,3640,3640,0
|
|
20240112,183500,71596195,3640,3640,3640,3640,0
|
|
20240112,183400,71596195,3640,3640,3640,3640,0
|
|
20240112,183300,71596195,3640,3640,3640,3640,0
|
|
20240112,183200,71596195,3640,3640,3640,3640,0
|
|
20240112,183100,71596195,3640,3640,3640,3640,0
|
|
20240112,183000,71596195,3640,3640,3640,3640,0
|
|
20240112,182900,71596195,3640,3640,3640,3640,0
|
|
20240112,182800,71596195,3640,3640,3640,3640,0
|
|
20240112,182700,71596195,3640,3640,3640,3640,0
|
|
20240112,182600,71596195,3640,3640,3640,3640,0
|
|
20240112,182500,71596195,3640,3640,3640,3640,0
|
|
20240112,182400,71596195,3640,3640,3640,3640,0
|
|
20240112,182300,71596195,3640,3640,3640,3640,0
|
|
20240112,182200,71596195,3640,3640,3640,3640,0
|
|
20240112,182100,71596195,3640,3640,3640,3640,0
|
|
20240112,182000,71596195,3640,3640,3640,3640,0
|
|
20240112,181900,71596195,3640,3640,3640,3640,0
|
|
20240112,181800,71596195,3640,3640,3640,3640,0
|
|
20240112,181700,71596195,3640,3640,3640,3640,0
|
|
20240112,181600,71596195,3640,3640,3640,3640,2503
|
|
20240112,181500,71596195,3640,3640,3640,3640,0
|
|
20240112,181400,71596195,3640,3640,3640,3640,0
|
|
20240112,181300,71596195,3640,3640,3640,3640,0
|
|
20240112,181200,71596195,3640,3640,3640,3640,0
|
|
20240112,181100,71596195,3640,3640,3640,3640,0
|
|
20240112,181000,71596195,3640,3640,3640,3640,0
|
|
20240112,180900,71596195,3640,3640,3640,3640,0
|
|
20240112,180800,71596195,3640,3640,3640,3640,0
|
|
20240112,180700,71596195,3640,3640,3640,3640,0
|
|
20240112,180600,71596195,3640,3640,3640,3640,0
|
|
20240112,180500,71596195,3640,3640,3640,3640,0
|
|
20240112,180400,71596195,3640,3640,3640,3640,0
|
|
20240112,180300,71596195,3640,3640,3640,3640,0
|
|
20240112,180200,71596195,3640,3640,3640,3640,0
|
|
20240112,180100,71596195,3640,3640,3640,3640,0
|
|
20240112,180000,71596195,3640,3640,3640,3640,0
|
|
20240112,175900,71596195,3640,3640,3640,3640,0
|
|
20240112,175800,71596195,3640,3640,3640,3640,0
|
|
20240112,175700,71596195,3640,3640,3640,3640,0
|
|
20240112,175600,71596195,3640,3640,3640,3640,0
|
|
20240112,175500,71596195,3640,3640,3640,3640,0
|
|
20240112,175400,71596195,3640,3640,3640,3640,0
|
|
20240112,175300,71596195,3640,3640,3640,3640,0
|
|
20240112,175200,71596195,3640,3640,3640,3640,0
|
|
20240112,175100,71596195,3640,3640,3640,3640,0
|
|
20240112,175000,71596195,3640,3640,3640,3640,0
|
|
20240112,174900,71596195,3640,3640,3640,3640,0
|
|
20240112,174800,71596195,3640,3640,3640,3640,0
|
|
20240112,174700,71596195,3640,3640,3640,3640,0
|
|
20240112,174600,71596195,3640,3640,3640,3640,2503
|
|
20240112,174500,71596195,3640,3640,3640,3640,0
|
|
20240112,174400,71596195,3640,3640,3640,3640,0
|
|
20240112,174300,71596195,3640,3640,3640,3640,0
|
|
20240112,174200,71596195,3640,3640,3640,3640,0
|
|
20240112,174100,71596195,3640,3640,3640,3640,0
|
|
20240112,174000,71596195,3640,3640,3640,3640,0
|
|
20240112,173900,71596195,3640,3640,3640,3640,0
|
|
20240112,173800,71596195,3640,3640,3640,3640,0
|
|
20240112,173700,71596195,3640,3640,3640,3640,0
|
|
20240112,173600,71596195,3640,3640,3640,3640,0
|
|
20240112,173500,71596195,3640,3640,3640,3640,0
|
|
20240112,173400,71596195,3640,3640,3640,3640,0
|
|
20240112,173300,71596195,3640,3640,3640,3640,0
|
|
20240112,173200,71596195,3640,3640,3640,3640,0
|
|
20240112,173100,71596195,3640,3640,3640,3640,0
|
|
20240112,173000,71596195,3640,3640,3640,3640,0
|
|
20240112,172900,71596195,3640,3640,3640,3640,0
|
|
20240112,172800,71596195,3640,3640,3640,3640,0
|
|
20240112,172700,71596195,3640,3640,3640,3640,0
|
|
20240112,172600,71596195,3640,3640,3640,3640,0
|
|
20240112,172500,71596195,3640,3640,3640,3640,0
|
|
20240112,172400,71596195,3640,3640,3640,3640,0
|
|
20240112,172300,71596195,3640,3640,3640,3640,0
|
|
20240112,172200,71596195,3640,3640,3640,3640,0
|
|
20240112,172100,71596195,3640,3640,3640,3640,0
|
|
20240112,172000,71596195,3640,3640,3640,3640,0
|
|
20240112,171900,71596195,3640,3640,3640,3640,0
|
|
20240112,171800,71596195,3640,3640,3640,3640,0
|
|
20240112,171700,71596195,3640,3640,3640,3640,0
|
|
20240112,171600,71596195,3640,3640,3640,3640,2503
|
|
20240112,171500,71596195,3640,3640,3640,3640,0
|
|
20240112,171400,71596195,3640,3640,3640,3640,0
|
|
20240112,171300,71596195,3640,3640,3640,3640,0
|
|
20240112,171200,71596195,3640,3640,3640,3640,0
|
|
20240112,171100,71596195,3640,3640,3640,3640,0
|
|
20240112,171000,71596195,3640,3640,3640,3640,0
|
|
20240112,170900,71596195,3640,3640,3640,3640,0
|
|
20240112,170800,71596195,3640,3640,3640,3640,0
|
|
20240112,170700,71596195,3640,3640,3640,3640,0
|
|
20240112,170600,71596195,3640,3640,3640,3640,0
|
|
20240112,170500,71596195,3640,3640,3640,3640,0
|
|
20240112,170400,71596195,3640,3640,3640,3640,0
|
|
20240112,170300,71596195,3640,3640,3640,3640,0
|
|
20240112,170200,71596195,3640,3640,3640,3640,0
|
|
20240112,170100,71596195,3640,3640,3640,3640,0
|
|
20240112,170000,71596195,3640,3640,3640,3640,0
|
|
20240112,165900,71596195,3640,3640,3640,3640,0
|
|
20240112,165800,71596195,3640,3640,3640,3640,0
|
|
20240112,165700,71596195,3640,3640,3640,3640,0
|
|
20240112,165600,71596195,3640,3640,3640,3640,0
|
|
20240112,165500,71596195,3640,3640,3640,3640,0
|
|
20240112,165400,71596195,3640,3640,3640,3640,0
|
|
20240112,165300,71596195,3640,3640,3640,3640,0
|
|
20240112,165200,71596195,3640,3640,3640,3640,0
|
|
20240112,165100,71596195,3640,3640,3640,3640,0
|
|
20240112,165000,71596195,3640,3640,3640,3640,0
|
|
20240112,164900,71596195,3640,3640,3640,3640,0
|
|
20240112,164800,71596195,3640,3640,3640,3640,0
|
|
20240112,164700,71596195,3640,3640,3640,3640,0
|
|
20240112,164600,71596195,3640,3640,3640,3640,2503
|
|
20240112,164500,71596195,3640,3640,3640,3640,0
|
|
20240112,164400,71596195,3640,3640,3640,3640,0
|
|
20240112,164300,71596195,3640,3640,3640,3640,0
|
|
20240112,164200,71596195,3640,3640,3640,3640,0
|
|
20240112,164100,71596195,3640,3640,3640,3640,0
|
|
20240112,164000,71596195,3640,3640,3640,3640,0
|
|
20240112,163900,71596195,3640,3640,3640,3640,0
|
|
20240112,163800,71596195,3640,3640,3640,3640,0
|
|
20240112,163700,71596195,3640,3640,3640,3640,0
|
|
20240112,163600,71596195,3640,3640,3640,3640,0
|
|
20240112,163500,71596195,3640,3640,3640,3640,0
|
|
20240112,163400,71596195,3640,3640,3640,3640,0
|
|
20240112,163300,71596195,3640,3640,3640,3640,0
|
|
20240112,163200,71596195,3640,3640,3640,3640,0
|
|
20240112,163100,71596195,3640,3640,3640,3640,0
|
|
20240112,163000,71596195,3640,3640,3640,3640,0
|
|
20240112,162900,71596195,3640,3640,3640,3640,0
|
|
20240112,162800,71596195,3640,3640,3640,3640,0
|
|
20240112,162700,71596195,3640,3640,3640,3640,0
|
|
20240112,162600,71596195,3640,3640,3640,3640,0
|
|
20240112,162500,71596195,3640,3640,3640,3640,0
|
|
20240112,162400,71596195,3640,3640,3640,3640,0
|
|
20240112,162300,71596195,3640,3640,3640,3640,0
|
|
20240112,162200,71596195,3640,3640,3640,3640,0
|
|
20240112,162100,71596195,3640,3640,3640,3640,0
|
|
20240112,162000,71596195,3640,3640,3640,3640,0
|
|
20240112,161900,71596195,3640,3640,3640,3640,0
|
|
20240112,161800,71596195,3640,3640,3640,3640,0
|
|
20240112,161700,71596195,3640,3640,3640,3640,0
|
|
20240112,161600,71596195,3640,3640,3640,3640,2503
|
|
20240112,161500,71596195,3640,3640,3640,3640,0
|
|
20240112,161400,71596195,3640,3640,3640,3640,0
|
|
20240112,161300,71596195,3640,3640,3640,3640,0
|
|
20240112,161200,71596195,3640,3640,3640,3640,0
|
|
20240112,161100,71596195,3640,3640,3640,3640,0
|
|
20240112,161000,71596195,3640,3640,3640,3640,0
|
|
20240112,160900,71596195,3640,3640,3640,3640,0
|
|
20240112,160800,71596195,3640,3640,3640,3640,0
|
|
20240112,160700,71596195,3640,3640,3640,3640,0
|
|
20240112,160600,71596195,3640,3640,3640,3640,0
|
|
20240112,160500,71596195,3640,3640,3640,3640,0
|
|
20240112,160400,71596195,3640,3640,3640,3640,0
|
|
20240112,160300,71596195,3640,3640,3640,3640,0
|
|
20240112,160200,71596195,3640,3640,3640,3640,0
|
|
20240112,160100,71596195,3640,3640,3640,3640,0
|
|
20240112,160000,71596195,3640,3640,3640,3640,0
|
|
20240112,155900,71596195,3640,3640,3640,3640,0
|
|
20240112,155800,71596195,3640,3640,3640,3640,0
|
|
20240112,155700,71596195,3640,3640,3640,3640,0
|
|
20240112,155600,71596195,3640,3640,3640,3640,0
|
|
20240112,155500,71596195,3640,3640,3640,3640,0
|
|
20240112,155400,71596195,3640,3640,3640,3640,0
|
|
20240112,155300,71596195,3640,3640,3640,3640,0
|
|
20240112,155200,71596195,3640,3640,3640,3640,0
|
|
20240112,155100,71596195,3640,3640,3640,3640,0
|
|
20240112,155000,71596195,3640,3640,3640,3640,0
|
|
20240112,154900,71596195,3640,3640,3640,3640,0
|
|
20240112,154800,71596195,3640,3640,3640,3640,0
|
|
20240112,154700,71596195,3640,3640,3640,3640,0
|
|
20240112,154600,71596195,3640,3640,3640,3640,2503
|
|
20240112,154500,71596195,3640,3640,3640,3640,0
|
|
20240112,154400,71596195,3640,3640,3640,3640,0
|
|
20240112,154300,71596195,3640,3640,3640,3640,0
|
|
20240112,154200,71596195,3640,3640,3640,3640,0
|
|
20240112,154100,71596195,3640,3640,3640,3640,0
|
|
20240112,154000,71596195,3640,3640,3640,3640,0
|
|
20240112,153900,71596195,3640,3640,3640,3640,0
|
|
20240112,153800,71596195,3640,3640,3640,3640,0
|
|
20240112,153700,71596195,3640,3640,3640,3640,0
|
|
20240112,153600,71596195,3640,3640,3640,3640,0
|
|
20240112,153500,71596195,3640,3640,3640,3640,0
|
|
20240112,153400,71596195,3640,3640,3640,3640,0
|
|
20240112,153300,71596195,3640,3640,3640,3640,0
|
|
20240112,153200,71596195,3640,3640,3640,3640,0
|
|
20240112,153100,71596195,3640,3640,3640,3640,0
|
|
20240112,153000,71596195,3640,3640,3640,3640,2503
|
|
20240112,152900,62485275,3630,3630,3630,3630,0
|
|
20240112,152800,62485275,3630,3630,3630,3630,0
|
|
20240112,152700,62485275,3630,3630,3630,3630,0
|
|
20240112,152600,62485275,3630,3630,3630,3630,0
|
|
20240112,152500,62485275,3630,3630,3630,3630,0
|
|
20240112,152400,62485275,3630,3630,3630,3630,0
|
|
20240112,152300,62485275,3630,3630,3630,3630,0
|
|
20240112,152200,62485275,3630,3630,3630,3630,0
|
|
20240112,152100,62485275,3630,3630,3630,3630,0
|
|
20240112,152000,62485275,3630,3630,3630,3630,0
|
|
20240112,151900,62485275,3630,3630,3630,3630,50
|
|
20240112,151800,62303775,3630,3630,3630,3630,0
|
|
20240112,151700,62303775,3630,3630,3630,3630,0
|
|
20240112,151600,62303775,3630,3630,3630,3630,0
|
|
20240112,151500,62303775,3630,3630,3630,3630,0
|
|
20240112,151400,62303775,3630,3625,3630,3625,102
|
|
20240112,151300,61934015,3620,3620,3620,3620,0
|
|
20240112,151200,61934015,3620,3620,3620,3620,0
|
|
20240112,151100,61934015,3620,3625,3625,3620,428
|
|
20240112,151000,60384185,3625,3625,3625,3625,1
|
|
20240112,150900,60380560,3625,3635,3635,3625,26
|
|
20240112,150800,60286090,3635,3635,3635,3635,0
|
|
20240112,150700,60286090,3635,3635,3635,3635,0
|
|
20240112,150600,60286090,3635,3635,3635,3635,0
|
|
20240112,150500,60286090,3635,3635,3635,3635,0
|
|
20240112,150400,60286090,3635,3635,3635,3635,0
|
|
20240112,150300,60286090,3635,3635,3635,3635,0
|
|
20240112,150200,60286090,3635,3635,3635,3635,0
|
|
20240112,150100,60286090,3635,3635,3635,3635,0
|
|
20240112,150000,60286090,3635,3635,3635,3635,0
|
|
20240112,145900,60286090,3635,3635,3635,3635,0
|
|
20240112,145800,60286090,3635,3635,3635,3625,39
|
|
20240112,145700,60144375,3620,3620,3620,3620,0
|
|
20240112,145600,60144375,3620,3620,3620,3620,0
|
|
20240112,145500,60144375,3620,3620,3620,3620,0
|
|
20240112,145400,60144375,3620,3620,3620,3620,0
|
|
20240112,145300,60144375,3620,3620,3620,3620,0
|
|
20240112,145200,60144375,3620,3620,3620,3620,0
|
|
20240112,145100,60144375,3620,3620,3620,3620,0
|
|
20240112,145000,60144375,3620,3620,3620,3620,0
|
|
20240112,144900,60144375,3620,3620,3620,3620,0
|
|
20240112,144800,60144375,3620,3620,3620,3620,3
|
|
20240112,144700,60133515,3615,3630,3630,3615,5500
|
|
20240112,144600,40226100,3630,3630,3630,3630,0
|
|
20240112,144500,40226100,3630,3630,3630,3630,0
|
|
20240112,144400,40226100,3630,3630,3630,3630,0
|
|
20240112,144300,40226100,3630,3630,3630,3630,0
|
|
20240112,144200,40226100,3630,3630,3630,3630,0
|
|
20240112,144100,40226100,3630,3630,3630,3630,0
|
|
20240112,144000,40226100,3630,3630,3630,3630,0
|
|
20240112,143900,40226100,3630,3630,3640,3630,72
|
|
20240112,143800,39964630,3630,3630,3630,3630,0
|
|
20240112,143700,39964630,3630,3630,3630,3630,3
|
|
20240112,143600,39953740,3640,3640,3640,3640,0
|
|
20240112,143500,39953740,3640,3640,3640,3640,0
|
|
20240112,143400,39953740,3640,3640,3640,3640,0
|
|
20240112,143300,39953740,3640,3640,3640,3640,0
|
|
20240112,143200,39953740,3640,3640,3640,3640,0
|
|
20240112,143100,39953740,3640,3640,3640,3640,0
|
|
20240112,143000,39953740,3640,3640,3640,3640,0
|
|
20240112,142900,39953740,3640,3640,3640,3640,0
|
|
20240112,142800,39953740,3640,3640,3640,3640,0
|
|
20240112,142700,39953740,3640,3640,3640,3640,0
|
|
20240112,142600,39953740,3640,3640,3640,3640,0
|
|
20240112,142500,39953740,3640,3640,3640,3640,0
|
|
20240112,142400,39953740,3640,3640,3640,3640,0
|
|
20240112,142300,39953740,3640,3640,3640,3640,0
|
|
20240112,142200,39953740,3640,3640,3640,3640,0
|
|
20240112,142100,39953740,3640,3640,3640,3640,3
|
|
20240112,142000,39942820,3640,3640,3640,3640,130
|
|
20240112,141900,39469620,3640,3640,3640,3640,0
|
|
20240112,141800,39469620,3640,3640,3640,3640,0
|
|
20240112,141700,39469620,3640,3640,3640,3640,0
|
|
20240112,141600,39469620,3640,3640,3640,3640,0
|
|
20240112,141500,39469620,3640,3640,3640,3640,0
|
|
20240112,141400,39469620,3640,3630,3640,3625,195
|
|
20240112,141300,38762045,3630,3630,3630,3630,0
|
|
20240112,141200,38762045,3630,3630,3630,3630,0
|
|
20240112,141100,38762045,3630,3630,3630,3630,16
|
|
20240112,141000,38703965,3630,3635,3635,3630,862
|
|
20240112,140900,35574880,3635,3635,3635,3635,0
|
|
20240112,140800,35574880,3635,3635,3635,3635,0
|
|
20240112,140700,35574880,3635,3635,3635,3635,0
|
|
20240112,140600,35574880,3635,3635,3635,3635,0
|
|
20240112,140500,35574880,3635,3635,3635,3635,0
|
|
20240112,140400,35574880,3635,3635,3635,3635,646
|
|
20240112,140300,33226670,3640,3640,3640,3640,0
|
|
20240112,140200,33226670,3640,3640,3640,3640,0
|
|
20240112,140100,33226670,3640,3640,3640,3640,0
|
|
20240112,140000,33226670,3640,3640,3640,3640,0
|
|
20240112,135900,33226670,3640,3640,3640,3640,0
|
|
20240112,135800,33226670,3640,3640,3640,3640,0
|
|
20240112,135700,33226670,3640,3640,3640,3640,0
|
|
20240112,135600,33226670,3640,3640,3640,3640,0
|
|
20240112,135500,33226670,3640,3640,3640,3640,2
|
|
20240112,135400,33219390,3640,3640,3640,3640,100
|
|
20240112,135300,32855390,3635,3635,3635,3635,0
|
|
20240112,135200,32855390,3635,3635,3635,3635,0
|
|
20240112,135100,32855390,3635,3635,3635,3635,0
|
|
20240112,135000,32855390,3635,3635,3635,3635,0
|
|
20240112,134900,32855390,3635,3635,3635,3635,0
|
|
20240112,134800,32855390,3635,3635,3635,3635,0
|
|
20240112,134700,32855390,3635,3635,3635,3635,0
|
|
20240112,134600,32855390,3635,3635,3635,3635,0
|
|
20240112,134500,32855390,3635,3635,3635,3635,0
|
|
20240112,134400,32855390,3635,3635,3635,3635,0
|
|
20240112,134300,32855390,3635,3635,3635,3635,0
|
|
20240112,134200,32855390,3635,3635,3635,3635,0
|
|
20240112,134100,32855390,3635,3635,3655,3635,438
|
|
20240112,134000,31263240,3635,3640,3640,3635,296
|
|
20240112,133900,30186865,3640,3640,3640,3640,0
|
|
20240112,133800,30186865,3640,3640,3640,3640,0
|
|
20240112,133700,30186865,3640,3640,3640,3640,0
|
|
20240112,133600,30186865,3640,3640,3640,3640,0
|
|
20240112,133500,30186865,3640,3640,3640,3640,0
|
|
20240112,133400,30186865,3640,3640,3640,3640,0
|
|
20240112,133300,30186865,3640,3640,3640,3640,206
|
|
20240112,133200,29437025,3640,3640,3640,3640,0
|
|
20240112,133100,29437025,3640,3640,3640,3640,0
|
|
20240112,133000,29437025,3640,3640,3640,3640,0
|
|
20240112,132900,29437025,3640,3640,3640,3640,0
|
|
20240112,132800,29437025,3640,3640,3640,3640,0
|
|
20240112,132700,29437025,3640,3640,3640,3640,0
|
|
20240112,132600,29437025,3640,3640,3640,3640,0
|
|
20240112,132500,29437025,3640,3640,3640,3640,0
|
|
20240112,132400,29437025,3640,3640,3640,3640,0
|
|
20240112,132300,29437025,3640,3640,3640,3640,0
|
|
20240112,132200,29437025,3640,3640,3640,3640,0
|
|
20240112,132100,29437025,3640,3640,3640,3640,0
|
|
20240112,132000,29437025,3640,3640,3640,3640,0
|
|
20240112,131900,29437025,3640,3640,3640,3640,0
|
|
20240112,131800,29437025,3640,3640,3640,3640,0
|
|
20240112,131700,29437025,3640,3640,3640,3640,0
|
|
20240112,131600,29437025,3640,3640,3640,3640,0
|
|
20240112,131500,29437025,3640,3640,3640,3640,0
|
|
20240112,131400,29437025,3640,3640,3640,3640,0
|
|
20240112,131300,29437025,3640,3640,3640,3640,0
|
|
20240112,131200,29437025,3640,3640,3640,3640,0
|
|
20240112,131100,29437025,3640,3640,3640,3640,0
|
|
20240112,131000,29437025,3640,3640,3640,3640,0
|
|
20240112,130900,29437025,3640,3640,3640,3640,0
|
|
20240112,130800,29437025,3640,3640,3640,3640,1
|
|
20240112,130700,29433385,3640,3640,3640,3640,0
|
|
20240112,130600,29433385,3640,3640,3640,3640,0
|
|
20240112,130500,29433385,3640,3640,3640,3640,0
|
|
20240112,130400,29433385,3640,3640,3640,3640,0
|
|
20240112,130300,29433385,3640,3640,3640,3640,0
|
|
20240112,130200,29433385,3640,3640,3640,3640,0
|
|
20240112,130100,29433385,3640,3640,3640,3640,700
|
|
20240112,130000,26885385,3640,3640,3640,3640,0
|
|
20240112,125900,26885385,3640,3640,3640,3640,0
|
|
20240112,125800,26885385,3640,3640,3640,3640,0
|
|
20240112,125700,26885385,3640,3640,3640,3640,100
|
|
20240112,125600,26521385,3640,3640,3640,3640,0
|
|
20240112,125500,26521385,3640,3640,3640,3640,0
|
|
20240112,125400,26521385,3640,3640,3640,3640,0
|
|
20240112,125300,26521385,3640,3640,3640,3640,0
|
|
20240112,125200,26521385,3640,3640,3640,3640,0
|
|
20240112,125100,26521385,3640,3640,3640,3640,0
|
|
20240112,125000,26521385,3640,3640,3640,3640,1
|
|
20240112,124900,26517745,3640,3640,3640,3640,0
|
|
20240112,124800,26517745,3640,3640,3640,3640,0
|
|
20240112,124700,26517745,3640,3640,3640,3640,0
|
|
20240112,124600,26517745,3640,3640,3640,3640,0
|
|
20240112,124500,26517745,3640,3640,3640,3640,0
|
|
20240112,124400,26517745,3640,3640,3640,3640,0
|
|
20240112,124300,26517745,3640,3640,3640,3640,0
|
|
20240112,124200,26517745,3640,3640,3640,3640,0
|
|
20240112,124100,26517745,3640,3640,3640,3640,145
|
|
20240112,124000,25989945,3645,3645,3645,3645,0
|
|
20240112,123900,25989945,3645,3645,3645,3645,75
|
|
20240112,123800,25716570,3645,3645,3645,3645,200
|
|
20240112,123700,24987570,3650,3650,3650,3650,0
|
|
20240112,123600,24987570,3650,3650,3650,3650,0
|
|
20240112,123500,24987570,3650,3650,3650,3650,99
|
|
20240112,123400,24626220,3650,3650,3650,3650,0
|
|
20240112,123300,24626220,3650,3650,3650,3650,0
|
|
20240112,123200,24626220,3650,3650,3650,3650,80
|
|
20240112,123100,24334220,3650,3650,3650,3650,60
|
|
20240112,123000,24115220,3660,3660,3660,3660,0
|
|
20240112,122900,24115220,3660,3660,3660,3660,0
|
|
20240112,122800,24115220,3660,3660,3660,3660,0
|
|
20240112,122700,24115220,3660,3660,3660,3660,0
|
|
20240112,122600,24115220,3660,3660,3660,3660,0
|
|
20240112,122500,24115220,3660,3660,3660,3660,42
|
|
20240112,122400,23961500,3660,3660,3660,3660,232
|
|
20240112,122300,23112380,3660,3660,3660,3660,0
|
|
20240112,122200,23112380,3660,3660,3660,3660,0
|
|
20240112,122100,23112380,3660,3660,3660,3660,0
|
|
20240112,122000,23112380,3660,3660,3660,3660,0
|
|
20240112,121900,23112380,3660,3660,3660,3660,0
|
|
20240112,121800,23112380,3660,3660,3660,3660,0
|
|
20240112,121700,23112380,3660,3660,3660,3660,0
|
|
20240112,121600,23112380,3660,3660,3660,3660,0
|
|
20240112,121500,23112380,3660,3660,3660,3660,0
|
|
20240112,121400,23112380,3660,3660,3660,3660,0
|
|
20240112,121300,23112380,3660,3660,3660,3660,0
|
|
20240112,121200,23112380,3660,3660,3660,3660,0
|
|
20240112,121100,23112380,3660,3660,3660,3660,0
|
|
20240112,121000,23112380,3660,3660,3660,3660,0
|
|
20240112,120900,23112380,3660,3660,3660,3660,0
|
|
20240112,120800,23112380,3660,3660,3660,3660,0
|
|
20240112,120700,23112380,3660,3660,3660,3660,0
|
|
20240112,120600,23112380,3660,3660,3660,3660,0
|
|
20240112,120500,23112380,3660,3660,3660,3660,0
|
|
20240112,120400,23112380,3660,3660,3660,3660,0
|
|
20240112,120300,23112380,3660,3660,3660,3660,0
|
|
20240112,120200,23112380,3660,3660,3660,3660,10
|
|
20240112,120100,23075780,3660,3660,3660,3660,0
|
|
20240112,120000,23075780,3660,3660,3660,3660,0
|
|
20240112,115900,23075780,3660,3660,3660,3660,0
|
|
20240112,115800,23075780,3660,3660,3660,3660,0
|
|
20240112,115700,23075780,3660,3660,3660,3660,1
|
|
20240112,115600,23072120,3660,3660,3660,3660,0
|
|
20240112,115500,23072120,3660,3660,3660,3660,0
|
|
20240112,115400,23072120,3660,3660,3660,3660,0
|
|
20240112,115300,23072120,3660,3660,3660,3660,0
|
|
20240112,115200,23072120,3660,3660,3660,3660,0
|
|
20240112,115100,23072120,3660,3660,3660,3660,0
|
|
20240112,115000,23072120,3660,3660,3660,3660,0
|
|
20240112,114900,23072120,3660,3660,3660,3660,2
|
|
20240112,114800,23064800,3660,3660,3660,3660,0
|
|
20240112,114700,23064800,3660,3660,3660,3660,0
|
|
20240112,114600,23064800,3660,3660,3660,3660,0
|
|
20240112,114500,23064800,3660,3660,3660,3660,0
|
|
20240112,114400,23064800,3660,3660,3660,3660,0
|
|
20240112,114300,23064800,3660,3660,3660,3660,0
|
|
20240112,114200,23064800,3660,3660,3660,3660,0
|
|
20240112,114100,23064800,3660,3660,3660,3660,0
|
|
20240112,114000,23064800,3660,3660,3660,3660,0
|
|
20240112,113900,23064800,3660,3660,3660,3660,0
|
|
20240112,113800,23064800,3660,3660,3660,3660,0
|
|
20240112,113700,23064800,3660,3660,3660,3660,0
|
|
20240112,113600,23064800,3660,3660,3660,3660,0
|
|
20240112,113500,23064800,3660,3660,3660,3660,1
|
|
20240112,113400,23061140,3660,3660,3660,3660,0
|
|
20240112,113300,23061140,3660,3660,3660,3660,0
|
|
20240112,113200,23061140,3660,3660,3660,3660,0
|
|
20240112,113100,23061140,3660,3660,3660,3660,0
|
|
20240112,113000,23061140,3660,3660,3660,3660,0
|
|
20240112,112900,23061140,3660,3660,3660,3660,0
|
|
20240112,112800,23061140,3660,3650,3660,3650,2
|
|
20240112,112700,23053830,3635,3635,3635,3635,0
|
|
20240112,112600,23053830,3635,3635,3635,3635,0
|
|
20240112,112500,23053830,3635,3640,3640,3635,154
|
|
20240112,112400,22493540,3635,3635,3635,3635,0
|
|
20240112,112300,22493540,3635,3635,3635,3635,0
|
|
20240112,112200,22493540,3635,3645,3645,3635,89
|
|
20240112,112100,22169680,3650,3650,3650,3650,0
|
|
20240112,112000,22169680,3650,3650,3650,3650,0
|
|
20240112,111900,22169680,3650,3650,3650,3650,0
|
|
20240112,111800,22169680,3650,3650,3650,3650,10
|
|
20240112,111700,22133180,3650,3650,3650,3650,0
|
|
20240112,111600,22133180,3650,3650,3650,3650,0
|
|
20240112,111500,22133180,3650,3650,3650,3650,0
|
|
20240112,111400,22133180,3650,3650,3650,3650,0
|
|
20240112,111300,22133180,3650,3650,3650,3650,0
|
|
20240112,111200,22133180,3650,3650,3650,3650,0
|
|
20240112,111100,22133180,3650,3650,3650,3650,0
|
|
20240112,111000,22133180,3650,3650,3650,3650,0
|
|
20240112,110900,22133180,3650,3650,3650,3650,0
|
|
20240112,110800,22133180,3650,3650,3650,3650,200
|
|
20240112,110700,21403180,3650,3650,3650,3650,1
|
|
20240112,110600,21399530,3650,3650,3650,3650,0
|
|
20240112,110500,21399530,3650,3650,3650,3650,0
|
|
20240112,110400,21399530,3650,3650,3650,3650,0
|
|
20240112,110300,21399530,3650,3650,3650,3650,0
|
|
20240112,110200,21399530,3650,3650,3650,3650,0
|
|
20240112,110100,21399530,3650,3650,3650,3650,0
|
|
20240112,110000,21399530,3650,3650,3650,3650,0
|
|
20240112,105900,21399530,3650,3650,3650,3650,0
|
|
20240112,105800,21399530,3650,3650,3650,3650,0
|
|
20240112,105700,21399530,3650,3650,3650,3650,0
|
|
20240112,105600,21399530,3650,3650,3650,3650,0
|
|
20240112,105500,21399530,3650,3650,3650,3650,0
|
|
20240112,105400,21399530,3650,3650,3650,3650,41
|
|
20240112,105300,21249880,3650,3650,3650,3650,0
|
|
20240112,105200,21249880,3650,3650,3650,3650,0
|
|
20240112,105100,21249880,3650,3650,3650,3650,0
|
|
20240112,105000,21249880,3650,3650,3650,3650,0
|
|
20240112,104900,21249880,3650,3650,3650,3650,0
|
|
20240112,104800,21249880,3650,3650,3650,3650,0
|
|
20240112,104700,21249880,3650,3650,3650,3650,0
|
|
20240112,104600,21249880,3650,3650,3650,3650,0
|
|
20240112,104500,21249880,3650,3650,3650,3650,0
|
|
20240112,104400,21249880,3650,3650,3650,3650,0
|
|
20240112,104300,21249880,3650,3650,3650,3650,0
|
|
20240112,104200,21249880,3650,3650,3650,3650,0
|
|
20240112,104100,21249880,3650,3650,3650,3650,0
|
|
20240112,104000,21249880,3650,3650,3650,3650,0
|
|
20240112,103900,21249880,3650,3650,3650,3650,0
|
|
20240112,103800,21249880,3650,3650,3650,3650,0
|
|
20240112,103700,21249880,3650,3650,3650,3650,21
|
|
20240112,103600,21173230,3655,3655,3655,3655,0
|
|
20240112,103500,21173230,3655,3655,3655,3655,0
|
|
20240112,103400,21173230,3655,3655,3655,3655,0
|
|
20240112,103300,21173230,3655,3655,3655,3655,0
|
|
20240112,103200,21173230,3655,3655,3655,3655,62
|
|
20240112,103100,20946620,3655,3655,3655,3655,52
|
|
20240112,103000,20756560,3655,3655,3655,3655,0
|
|
20240112,102900,20756560,3655,3655,3655,3655,0
|
|
20240112,102800,20756560,3655,3655,3655,3655,0
|
|
20240112,102700,20756560,3655,3655,3655,3655,51
|
|
20240112,102600,20570155,3655,3655,3655,3655,0
|
|
20240112,102500,20570155,3655,3655,3655,3655,0
|
|
20240112,102400,20570155,3655,3655,3655,3655,0
|
|
20240112,102300,20570155,3655,3655,3655,3655,0
|
|
20240112,102200,20570155,3655,3655,3655,3655,2
|
|
20240112,102100,20562845,3655,3655,3655,3655,0
|
|
20240112,102000,20562845,3655,3655,3655,3655,0
|
|
20240112,101900,20562845,3655,3655,3655,3655,0
|
|
20240112,101800,20562845,3655,3655,3655,3655,0
|
|
20240112,101700,20562845,3655,3655,3655,3655,0
|
|
20240112,101600,20562845,3655,3655,3655,3655,0
|
|
20240112,101500,20562845,3655,3655,3655,3655,0
|
|
20240112,101400,20562845,3655,3655,3655,3655,45
|
|
20240112,101300,20398370,3660,3660,3660,3660,0
|
|
20240112,101200,20398370,3660,3660,3660,3660,0
|
|
20240112,101100,20398370,3660,3660,3660,3660,0
|
|
20240112,101000,20398370,3660,3660,3660,3660,0
|
|
20240112,100900,20398370,3660,3660,3660,3660,0
|
|
20240112,100800,20398370,3660,3660,3660,3660,0
|
|
20240112,100700,20398370,3660,3660,3660,3660,1
|
|
20240112,100600,20394710,3660,3660,3660,3660,0
|
|
20240112,100500,20394710,3660,3660,3660,3660,0
|
|
20240112,100400,20394710,3660,3660,3660,3660,0
|
|
20240112,100300,20394710,3660,3660,3660,3660,0
|
|
20240112,100200,20394710,3660,3660,3660,3660,1
|
|
20240112,100100,20391050,3635,3635,3635,3635,0
|
|
20240112,100000,20391050,3635,3635,3635,3635,0
|
|
20240112,095900,20391050,3635,3635,3635,3635,0
|
|
20240112,095800,20391050,3635,3635,3635,3635,0
|
|
20240112,095700,20391050,3635,3635,3635,3635,0
|
|
20240112,095600,20391050,3635,3635,3635,3635,0
|
|
20240112,095500,20391050,3635,3635,3635,3635,0
|
|
20240112,095400,20391050,3635,3640,3640,3635,41
|
|
20240112,095300,20242010,3665,3665,3665,3665,0
|
|
20240112,095200,20242010,3665,3665,3665,3665,0
|
|
20240112,095100,20242010,3665,3665,3665,3665,0
|
|
20240112,095000,20242010,3665,3660,3665,3660,212
|
|
20240112,094900,19465520,3655,3655,3655,3655,1000
|
|
20240112,094800,15810520,3640,3640,3640,3640,0
|
|
20240112,094700,15810520,3640,3645,3645,3640,223
|
|
20240112,094600,14998760,3655,3655,3655,3655,0
|
|
20240112,094500,14998760,3655,3655,3655,3655,0
|
|
20240112,094400,14998760,3655,3655,3655,3655,0
|
|
20240112,094300,14998760,3655,3655,3655,3655,0
|
|
20240112,094200,14998760,3655,3655,3655,3655,0
|
|
20240112,094100,14998760,3655,3655,3655,3655,0
|
|
20240112,094000,14998760,3655,3655,3655,3655,0
|
|
20240112,093900,14998760,3655,3655,3655,3655,1
|
|
20240112,093800,14995105,3655,3655,3655,3655,1
|
|
20240112,093700,14991450,3655,3655,3655,3655,273
|
|
20240112,093600,13993635,3655,3660,3660,3655,53
|
|
20240112,093500,13799915,3660,3660,3660,3660,0
|
|
20240112,093400,13799915,3660,3660,3660,3660,100
|
|
20240112,093300,13433915,3660,3660,3660,3660,1
|
|
20240112,093200,13430255,3640,3640,3640,3640,0
|
|
20240112,093100,13430255,3640,3640,3640,3640,5
|
|
20240112,093000,13412055,3665,3660,3665,3660,212
|
|
20240112,092900,12636085,3640,3640,3640,3640,0
|
|
20240112,092800,12636085,3640,3640,3640,3640,133
|
|
20240112,092700,12151965,3640,3640,3640,3640,2
|
|
20240112,092600,12144685,3645,3645,3645,3645,0
|
|
20240112,092500,12144685,3645,3645,3645,3645,0
|
|
20240112,092400,12144685,3645,3645,3645,3645,0
|
|
20240112,092300,12144685,3645,3645,3645,3645,0
|
|
20240112,092200,12144685,3645,3645,3645,3645,0
|
|
20240112,092100,12144685,3645,3645,3645,3645,60
|
|
20240112,092000,11925985,3645,3645,3645,3645,50
|
|
20240112,091900,11743735,3645,3645,3645,3645,541
|
|
20240112,091800,9771790,3645,3645,3645,3645,140
|
|
20240112,091700,9261490,3645,3645,3645,3645,0
|
|
20240112,091600,9261490,3645,3645,3645,3645,0
|
|
20240112,091500,9261490,3645,3645,3645,3645,0
|
|
20240112,091400,9261490,3645,3645,3645,3645,150
|
|
20240112,091300,8714740,3645,3645,3645,3645,0
|
|
20240112,091200,8714740,3645,3645,3645,3645,100
|
|
20240112,091100,8350240,3645,3645,3645,3645,0
|
|
20240112,091000,8350240,3645,3645,3645,3645,10
|
|
20240112,090900,8313790,3630,3630,3630,3630,0
|
|
20240112,090800,8313790,3630,3630,3630,3630,0
|
|
20240112,090700,8313790,3630,3630,3630,3630,0
|
|
20240112,090600,8313790,3630,3630,3630,3630,0
|
|
20240112,090500,8313790,3630,3635,3635,3630,420
|
|
20240112,090400,6788830,3645,3655,3655,3645,634
|
|
20240112,090300,4474080,3660,3660,3660,3660,0
|
|
20240112,090200,4474080,3660,3660,3660,3660,699
|
|
20240112,090100,1915740,3670,3670,3670,3670,0
|
|
20240112,090000,1915740,3670,3670,3670,3670,522
|