671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,200800,84832430,3155,3155,3155,3155,1170
|
|
20240116,200700,84832430,3155,3155,3155,3155,0
|
|
20240116,200600,84832430,3155,3155,3155,3155,0
|
|
20240116,200500,84832430,3155,3155,3155,3155,0
|
|
20240116,200400,84832430,3155,3155,3155,3155,0
|
|
20240116,200300,84832430,3155,3155,3155,3155,0
|
|
20240116,200200,84832430,3155,3155,3155,3155,0
|
|
20240116,200100,84832430,3155,3155,3155,3155,0
|
|
20240116,200000,84832430,3155,3155,3155,3155,0
|
|
20240116,195900,84832430,3155,3155,3155,3155,0
|
|
20240116,195800,84832430,3155,3155,3155,3155,0
|
|
20240116,195700,84832430,3155,3155,3155,3155,0
|
|
20240116,195600,84832430,3155,3155,3155,3155,0
|
|
20240116,195500,84832430,3155,3155,3155,3155,0
|
|
20240116,195400,84832430,3155,3155,3155,3155,0
|
|
20240116,195300,84832430,3155,3155,3155,3155,0
|
|
20240116,195200,84832430,3155,3155,3155,3155,0
|
|
20240116,195100,84832430,3155,3155,3155,3155,0
|
|
20240116,195000,84832430,3155,3155,3155,3155,0
|
|
20240116,194900,84832430,3155,3155,3155,3155,0
|
|
20240116,194800,84832430,3155,3155,3155,3155,0
|
|
20240116,194700,84832430,3155,3155,3155,3155,0
|
|
20240116,194600,84832430,3155,3155,3155,3155,0
|
|
20240116,194500,84832430,3155,3155,3155,3155,0
|
|
20240116,194400,84832430,3155,3155,3155,3155,0
|
|
20240116,194300,84832430,3155,3155,3155,3155,0
|
|
20240116,194200,84832430,3155,3155,3155,3155,0
|
|
20240116,194100,84832430,3155,3155,3155,3155,0
|
|
20240116,194000,84832430,3155,3155,3155,3155,0
|
|
20240116,193900,84832430,3155,3155,3155,3155,0
|
|
20240116,193800,84832430,3155,3155,3155,3155,1170
|
|
20240116,193700,84832430,3155,3155,3155,3155,0
|
|
20240116,193600,84832430,3155,3155,3155,3155,0
|
|
20240116,193500,84832430,3155,3155,3155,3155,0
|
|
20240116,193400,84832430,3155,3155,3155,3155,0
|
|
20240116,193300,84832430,3155,3155,3155,3155,0
|
|
20240116,193200,84832430,3155,3155,3155,3155,0
|
|
20240116,193100,84832430,3155,3155,3155,3155,0
|
|
20240116,193000,84832430,3155,3155,3155,3155,0
|
|
20240116,192900,84832430,3155,3155,3155,3155,0
|
|
20240116,192800,84832430,3155,3155,3155,3155,0
|
|
20240116,192700,84832430,3155,3155,3155,3155,0
|
|
20240116,192600,84832430,3155,3155,3155,3155,0
|
|
20240116,192500,84832430,3155,3155,3155,3155,0
|
|
20240116,192400,84832430,3155,3155,3155,3155,0
|
|
20240116,192300,84832430,3155,3155,3155,3155,0
|
|
20240116,192200,84832430,3155,3155,3155,3155,0
|
|
20240116,192100,84832430,3155,3155,3155,3155,0
|
|
20240116,192000,84832430,3155,3155,3155,3155,0
|
|
20240116,191900,84832430,3155,3155,3155,3155,0
|
|
20240116,191800,84832430,3155,3155,3155,3155,0
|
|
20240116,191700,84832430,3155,3155,3155,3155,0
|
|
20240116,191600,84832430,3155,3155,3155,3155,0
|
|
20240116,191500,84832430,3155,3155,3155,3155,0
|
|
20240116,191400,84832430,3155,3155,3155,3155,0
|
|
20240116,191300,84832430,3155,3155,3155,3155,0
|
|
20240116,191200,84832430,3155,3155,3155,3155,0
|
|
20240116,191100,84832430,3155,3155,3155,3155,0
|
|
20240116,191000,84832430,3155,3155,3155,3155,0
|
|
20240116,190900,84832430,3155,3155,3155,3155,0
|
|
20240116,190800,84832430,3155,3155,3155,3155,1170
|
|
20240116,190700,84832430,3155,3155,3155,3155,0
|
|
20240116,190600,84832430,3155,3155,3155,3155,0
|
|
20240116,190500,84832430,3155,3155,3155,3155,0
|
|
20240116,190400,84832430,3155,3155,3155,3155,0
|
|
20240116,190300,84832430,3155,3155,3155,3155,0
|
|
20240116,190200,84832430,3155,3155,3155,3155,0
|
|
20240116,190100,84832430,3155,3155,3155,3155,0
|
|
20240116,190000,84832430,3155,3155,3155,3155,0
|
|
20240116,185900,84832430,3155,3155,3155,3155,0
|
|
20240116,185800,84832430,3155,3155,3155,3155,0
|
|
20240116,185700,84832430,3155,3155,3155,3155,0
|
|
20240116,185600,84832430,3155,3155,3155,3155,0
|
|
20240116,185500,84832430,3155,3155,3155,3155,0
|
|
20240116,185400,84832430,3155,3155,3155,3155,0
|
|
20240116,185300,84832430,3155,3155,3155,3155,0
|
|
20240116,185200,84832430,3155,3155,3155,3155,0
|
|
20240116,185100,84832430,3155,3155,3155,3155,0
|
|
20240116,185000,84832430,3155,3155,3155,3155,0
|
|
20240116,184900,84832430,3155,3155,3155,3155,0
|
|
20240116,184800,84832430,3155,3155,3155,3155,0
|
|
20240116,184700,84832430,3155,3155,3155,3155,0
|
|
20240116,184600,84832430,3155,3155,3155,3155,0
|
|
20240116,184500,84832430,3155,3155,3155,3155,0
|
|
20240116,184400,84832430,3155,3155,3155,3155,0
|
|
20240116,184300,84832430,3155,3155,3155,3155,0
|
|
20240116,184200,84832430,3155,3155,3155,3155,0
|
|
20240116,184100,84832430,3155,3155,3155,3155,0
|
|
20240116,184000,84832430,3155,3155,3155,3155,0
|
|
20240116,183900,84832430,3155,3155,3155,3155,0
|
|
20240116,183800,84832430,3155,3155,3155,3155,1170
|
|
20240116,183700,84832430,3155,3155,3155,3155,0
|
|
20240116,183600,84832430,3155,3155,3155,3155,0
|
|
20240116,183500,84832430,3155,3155,3155,3155,0
|
|
20240116,183400,84832430,3155,3155,3155,3155,0
|
|
20240116,183300,84832430,3155,3155,3155,3155,0
|
|
20240116,183200,84832430,3155,3155,3155,3155,0
|
|
20240116,183100,84832430,3155,3155,3155,3155,0
|
|
20240116,183000,84832430,3155,3155,3155,3155,0
|
|
20240116,182900,84832430,3155,3155,3155,3155,0
|
|
20240116,182800,84832430,3155,3155,3155,3155,0
|
|
20240116,182700,84832430,3155,3155,3155,3155,0
|
|
20240116,182600,84832430,3155,3155,3155,3155,0
|
|
20240116,182500,84832430,3155,3155,3155,3155,0
|
|
20240116,182400,84832430,3155,3155,3155,3155,0
|
|
20240116,182300,84832430,3155,3155,3155,3155,0
|
|
20240116,182200,84832430,3155,3155,3155,3155,0
|
|
20240116,182100,84832430,3155,3155,3155,3155,0
|
|
20240116,182000,84832430,3155,3155,3155,3155,0
|
|
20240116,181900,84832430,3155,3155,3155,3155,0
|
|
20240116,181800,84832430,3155,3155,3155,3155,0
|
|
20240116,181700,84832430,3155,3155,3155,3155,0
|
|
20240116,181600,84832430,3155,3155,3155,3155,0
|
|
20240116,181500,84832430,3155,3155,3155,3155,0
|
|
20240116,181400,84832430,3155,3155,3155,3155,0
|
|
20240116,181300,84832430,3155,3155,3155,3155,0
|
|
20240116,181200,84832430,3155,3155,3155,3155,0
|
|
20240116,181100,84832430,3155,3155,3155,3155,0
|
|
20240116,181000,84832430,3155,3155,3155,3155,0
|
|
20240116,180900,84832430,3155,3155,3155,3155,0
|
|
20240116,180800,84832430,3155,3155,3155,3155,1170
|
|
20240116,180700,84832430,3155,3155,3155,3155,0
|
|
20240116,180600,84832430,3155,3155,3155,3155,0
|
|
20240116,180500,84832430,3155,3155,3155,3155,0
|
|
20240116,180400,84832430,3155,3155,3155,3155,0
|
|
20240116,180300,84832430,3155,3155,3155,3155,0
|
|
20240116,180200,84832430,3155,3155,3155,3155,0
|
|
20240116,180100,84832430,3155,3155,3155,3155,0
|
|
20240116,180000,84832430,3155,3155,3155,3155,0
|
|
20240116,175900,84832430,3155,3155,3155,3155,0
|
|
20240116,175800,84832430,3155,3155,3155,3155,0
|
|
20240116,175700,84832430,3155,3155,3155,3155,0
|
|
20240116,175600,84832430,3155,3155,3155,3155,0
|
|
20240116,175500,84832430,3155,3155,3155,3155,0
|
|
20240116,175400,84832430,3155,3155,3155,3155,0
|
|
20240116,175300,84832430,3155,3155,3155,3155,0
|
|
20240116,175200,84832430,3155,3155,3155,3155,0
|
|
20240116,175100,84832430,3155,3155,3155,3155,0
|
|
20240116,175000,84832430,3155,3155,3155,3155,0
|
|
20240116,174900,84832430,3155,3155,3155,3155,0
|
|
20240116,174800,84832430,3155,3155,3155,3155,0
|
|
20240116,174700,84832430,3155,3155,3155,3155,0
|
|
20240116,174600,84832430,3155,3155,3155,3155,0
|
|
20240116,174500,84832430,3155,3155,3155,3155,0
|
|
20240116,174400,84832430,3155,3155,3155,3155,0
|
|
20240116,174300,84832430,3155,3155,3155,3155,0
|
|
20240116,174200,84832430,3155,3155,3155,3155,0
|
|
20240116,174100,84832430,3155,3155,3155,3155,0
|
|
20240116,174000,84832430,3155,3155,3155,3155,0
|
|
20240116,173900,84832430,3155,3155,3155,3155,0
|
|
20240116,173800,84832430,3155,3155,3155,3155,1170
|
|
20240116,173700,84832430,3155,3155,3155,3155,0
|
|
20240116,173600,84832430,3155,3155,3155,3155,0
|
|
20240116,173500,84832430,3155,3155,3155,3155,0
|
|
20240116,173400,84832430,3155,3155,3155,3155,0
|
|
20240116,173300,84832430,3155,3155,3155,3155,0
|
|
20240116,173200,84832430,3155,3155,3155,3155,0
|
|
20240116,173100,84832430,3155,3155,3155,3155,0
|
|
20240116,173000,84832430,3155,3155,3155,3155,0
|
|
20240116,172900,84832430,3155,3155,3155,3155,0
|
|
20240116,172800,84832430,3155,3155,3155,3155,0
|
|
20240116,172700,84832430,3155,3155,3155,3155,0
|
|
20240116,172600,84832430,3155,3155,3155,3155,0
|
|
20240116,172500,84832430,3155,3155,3155,3155,0
|
|
20240116,172400,84832430,3155,3155,3155,3155,0
|
|
20240116,172300,84832430,3155,3155,3155,3155,0
|
|
20240116,172200,84832430,3155,3155,3155,3155,0
|
|
20240116,172100,84832430,3155,3155,3155,3155,0
|
|
20240116,172000,84832430,3155,3155,3155,3155,0
|
|
20240116,171900,84832430,3155,3155,3155,3155,0
|
|
20240116,171800,84832430,3155,3155,3155,3155,0
|
|
20240116,171700,84832430,3155,3155,3155,3155,0
|
|
20240116,171600,84832430,3155,3155,3155,3155,0
|
|
20240116,171500,84832430,3155,3155,3155,3155,0
|
|
20240116,171400,84832430,3155,3155,3155,3155,0
|
|
20240116,171300,84832430,3155,3155,3155,3155,0
|
|
20240116,171200,84832430,3155,3155,3155,3155,0
|
|
20240116,171100,84832430,3155,3155,3155,3155,0
|
|
20240116,171000,84832430,3155,3155,3155,3155,0
|
|
20240116,170900,84832430,3155,3155,3155,3155,0
|
|
20240116,170800,84832430,3155,3155,3155,3155,1170
|
|
20240116,170700,84832430,3155,3155,3155,3155,0
|
|
20240116,170600,84832430,3155,3155,3155,3155,0
|
|
20240116,170500,84832430,3155,3155,3155,3155,0
|
|
20240116,170400,84832430,3155,3155,3155,3155,0
|
|
20240116,170300,84832430,3155,3155,3155,3155,0
|
|
20240116,170200,84832430,3155,3155,3155,3155,0
|
|
20240116,170100,84832430,3155,3155,3155,3155,0
|
|
20240116,170000,84832430,3155,3155,3155,3155,0
|
|
20240116,165900,84832430,3155,3155,3155,3155,0
|
|
20240116,165800,84832430,3155,3155,3155,3155,0
|
|
20240116,165700,84832430,3155,3155,3155,3155,0
|
|
20240116,165600,84832430,3155,3155,3155,3155,0
|
|
20240116,165500,84832430,3155,3155,3155,3155,0
|
|
20240116,165400,84832430,3155,3155,3155,3155,0
|
|
20240116,165300,84832430,3155,3155,3155,3155,0
|
|
20240116,165200,84832430,3155,3155,3155,3155,0
|
|
20240116,165100,84832430,3155,3155,3155,3155,0
|
|
20240116,165000,84832430,3155,3155,3155,3155,0
|
|
20240116,164900,84832430,3155,3155,3155,3155,0
|
|
20240116,164800,84832430,3155,3155,3155,3155,0
|
|
20240116,164700,84832430,3155,3155,3155,3155,0
|
|
20240116,164600,84832430,3155,3155,3155,3155,0
|
|
20240116,164500,84832430,3155,3155,3155,3155,0
|
|
20240116,164400,84832430,3155,3155,3155,3155,0
|
|
20240116,164300,84832430,3155,3155,3155,3155,0
|
|
20240116,164200,84832430,3155,3155,3155,3155,0
|
|
20240116,164100,84832430,3155,3155,3155,3155,0
|
|
20240116,164000,84832430,3155,3155,3155,3155,0
|
|
20240116,163900,84832430,3155,3155,3155,3155,0
|
|
20240116,163800,84832430,3155,3155,3155,3155,1170
|
|
20240116,163700,84832430,3155,3155,3155,3155,0
|
|
20240116,163600,84832430,3155,3155,3155,3155,0
|
|
20240116,163500,84832430,3155,3155,3155,3155,0
|
|
20240116,163400,84832430,3155,3155,3155,3155,0
|
|
20240116,163300,84832430,3155,3155,3155,3155,0
|
|
20240116,163200,84832430,3155,3155,3155,3155,0
|
|
20240116,163100,84832430,3155,3155,3155,3155,0
|
|
20240116,163000,84832430,3155,3155,3155,3155,0
|
|
20240116,162900,84832430,3155,3155,3155,3155,0
|
|
20240116,162800,84832430,3155,3155,3155,3155,0
|
|
20240116,162700,84832430,3155,3155,3155,3155,0
|
|
20240116,162600,84832430,3155,3155,3155,3155,0
|
|
20240116,162500,84832430,3155,3155,3155,3155,0
|
|
20240116,162400,84832430,3155,3155,3155,3155,0
|
|
20240116,162300,84832430,3155,3155,3155,3155,0
|
|
20240116,162200,84832430,3155,3155,3155,3155,0
|
|
20240116,162100,84832430,3155,3155,3155,3155,0
|
|
20240116,162000,84832430,3155,3155,3155,3155,0
|
|
20240116,161900,84832430,3155,3155,3155,3155,0
|
|
20240116,161800,84832430,3155,3155,3155,3155,0
|
|
20240116,161700,84832430,3155,3155,3155,3155,0
|
|
20240116,161600,84832430,3155,3155,3155,3155,0
|
|
20240116,161500,84832430,3155,3155,3155,3155,0
|
|
20240116,161400,84832430,3155,3155,3155,3155,0
|
|
20240116,161300,84832430,3155,3155,3155,3155,0
|
|
20240116,161200,84832430,3155,3155,3155,3155,0
|
|
20240116,161100,84832430,3155,3155,3155,3155,0
|
|
20240116,161000,84832430,3155,3155,3155,3155,0
|
|
20240116,160900,84832430,3155,3155,3155,3155,0
|
|
20240116,160800,84832430,3155,3155,3155,3155,1170
|
|
20240116,160700,84832430,3155,3155,3155,3155,0
|
|
20240116,160600,84832430,3155,3155,3155,3155,0
|
|
20240116,160500,84832430,3155,3155,3155,3155,0
|
|
20240116,160400,84832430,3155,3155,3155,3155,0
|
|
20240116,160300,84832430,3155,3155,3155,3155,0
|
|
20240116,160200,84832430,3155,3155,3155,3155,0
|
|
20240116,160100,84832430,3155,3155,3155,3155,0
|
|
20240116,160000,84832430,3155,3155,3155,3155,0
|
|
20240116,155900,84832430,3155,3155,3155,3155,0
|
|
20240116,155800,84832430,3155,3155,3155,3155,0
|
|
20240116,155700,84832430,3155,3155,3155,3155,0
|
|
20240116,155600,84832430,3155,3155,3155,3155,0
|
|
20240116,155500,84832430,3155,3155,3155,3155,0
|
|
20240116,155400,84832430,3155,3155,3155,3155,0
|
|
20240116,155300,84832430,3155,3155,3155,3155,0
|
|
20240116,155200,84832430,3155,3155,3155,3155,0
|
|
20240116,155100,84832430,3155,3155,3155,3155,0
|
|
20240116,155000,84832430,3155,3155,3155,3155,0
|
|
20240116,154900,84832430,3155,3155,3155,3155,0
|
|
20240116,154800,84832430,3155,3155,3155,3155,0
|
|
20240116,154700,84832430,3155,3155,3155,3155,0
|
|
20240116,154600,84832430,3155,3155,3155,3155,0
|
|
20240116,154500,84832430,3155,3155,3155,3155,0
|
|
20240116,154400,84832430,3155,3155,3155,3155,0
|
|
20240116,154300,84832430,3155,3155,3155,3155,0
|
|
20240116,154200,84832430,3155,3155,3155,3155,0
|
|
20240116,154100,84832430,3155,3155,3155,3155,0
|
|
20240116,154000,84832430,3155,3155,3155,3155,0
|
|
20240116,153900,84832430,3155,3155,3155,3155,0
|
|
20240116,153800,84832430,3155,3155,3155,3155,1170
|
|
20240116,153700,84832430,3155,3155,3155,3155,0
|
|
20240116,153600,84832430,3155,3155,3155,3155,0
|
|
20240116,153500,84832430,3155,3155,3155,3155,0
|
|
20240116,153400,84832430,3155,3155,3155,3155,0
|
|
20240116,153300,84832430,3155,3155,3155,3155,0
|
|
20240116,153200,84832430,3155,3155,3155,3155,0
|
|
20240116,153100,84832430,3155,3155,3155,3155,0
|
|
20240116,153000,84832430,3155,3155,3155,3155,1170
|
|
20240116,152900,81141080,3150,3150,3150,3150,0
|
|
20240116,152800,81141080,3150,3150,3150,3150,0
|
|
20240116,152700,81141080,3150,3150,3150,3150,0
|
|
20240116,152600,81141080,3150,3150,3150,3150,0
|
|
20240116,152500,81141080,3150,3150,3150,3150,0
|
|
20240116,152400,81141080,3150,3150,3150,3150,0
|
|
20240116,152300,81141080,3150,3150,3150,3150,0
|
|
20240116,152200,81141080,3150,3150,3150,3150,0
|
|
20240116,152100,81141080,3150,3150,3150,3150,0
|
|
20240116,152000,81141080,3150,3150,3150,3150,0
|
|
20240116,151900,81141080,3150,3145,3150,3145,1000
|
|
20240116,151800,77995850,3125,3135,3135,3125,4873
|
|
20240116,151700,62745200,3135,3135,3135,3135,500
|
|
20240116,151600,61177700,3135,3140,3140,3135,3108
|
|
20240116,151500,51431270,3135,3135,3135,3135,1000
|
|
20240116,151400,48296270,3135,3135,3135,3135,0
|
|
20240116,151300,48296270,3135,3135,3135,3135,0
|
|
20240116,151200,48296270,3135,3135,3135,3135,0
|
|
20240116,151100,48296270,3135,3135,3135,3135,1014
|
|
20240116,151000,45117380,3145,3145,3145,3145,26
|
|
20240116,150900,45035610,3140,3140,3140,3140,18
|
|
20240116,150800,44979090,3145,3145,3145,3145,0
|
|
20240116,150700,44979090,3145,3145,3145,3145,0
|
|
20240116,150600,44979090,3145,3145,3145,3145,0
|
|
20240116,150500,44979090,3145,3145,3145,3145,1
|
|
20240116,150400,44975945,3140,3140,3140,3140,0
|
|
20240116,150300,44975945,3140,3140,3145,3140,333
|
|
20240116,150200,43930320,3140,3145,3145,3140,2401
|
|
20240116,150100,36390995,3150,3150,3150,3150,0
|
|
20240116,150000,36390995,3150,3150,3150,3150,0
|
|
20240116,145900,36390995,3150,3150,3150,3150,1
|
|
20240116,145800,36387845,3140,3140,3140,3140,1
|
|
20240116,145700,36384705,3150,3150,3150,3150,0
|
|
20240116,145600,36384705,3150,3150,3150,3150,0
|
|
20240116,145500,36384705,3150,3150,3150,3150,0
|
|
20240116,145400,36384705,3150,3150,3150,3150,0
|
|
20240116,145300,36384705,3150,3150,3150,3150,0
|
|
20240116,145200,36384705,3150,3150,3150,3150,36
|
|
20240116,145100,36271305,3150,3150,3150,3150,0
|
|
20240116,145000,36271305,3150,3150,3150,3150,0
|
|
20240116,144900,36271305,3150,3150,3150,3150,0
|
|
20240116,144800,36271305,3150,3150,3150,3150,0
|
|
20240116,144700,36271305,3150,3150,3150,3150,0
|
|
20240116,144600,36271305,3150,3150,3150,3150,0
|
|
20240116,144500,36271305,3150,3150,3150,3150,0
|
|
20240116,144400,36271305,3150,3150,3150,3150,0
|
|
20240116,144300,36271305,3150,3150,3150,3150,0
|
|
20240116,144200,36271305,3150,3150,3150,3150,1
|
|
20240116,144100,36268155,3155,3155,3155,3155,0
|
|
20240116,144000,36268155,3155,3155,3155,3155,0
|
|
20240116,143900,36268155,3155,3155,3155,3155,0
|
|
20240116,143800,36268155,3155,3155,3155,3155,0
|
|
20240116,143700,36268155,3155,3155,3155,3155,0
|
|
20240116,143600,36268155,3155,3155,3155,3155,0
|
|
20240116,143500,36268155,3155,3155,3155,3155,0
|
|
20240116,143400,36268155,3155,3155,3155,3155,0
|
|
20240116,143300,36268155,3155,3155,3155,3155,0
|
|
20240116,143200,36268155,3155,3155,3155,3155,0
|
|
20240116,143100,36268155,3155,3155,3155,3155,0
|
|
20240116,143000,36268155,3155,3155,3155,3155,0
|
|
20240116,142900,36268155,3155,3155,3155,3155,0
|
|
20240116,142800,36268155,3155,3155,3155,3155,0
|
|
20240116,142700,36268155,3155,3155,3155,3155,0
|
|
20240116,142600,36268155,3155,3155,3155,3155,0
|
|
20240116,142500,36268155,3155,3155,3155,3155,0
|
|
20240116,142400,36268155,3155,3155,3155,3155,0
|
|
20240116,142300,36268155,3155,3155,3155,3155,0
|
|
20240116,142200,36268155,3155,3155,3155,3155,1
|
|
20240116,142100,36265000,3155,3155,3155,3155,6
|
|
20240116,142000,36246070,3155,3155,3155,3155,0
|
|
20240116,141900,36246070,3155,3155,3155,3155,0
|
|
20240116,141800,36246070,3155,3155,3155,3155,0
|
|
20240116,141700,36246070,3155,3155,3155,3155,0
|
|
20240116,141600,36246070,3155,3155,3155,3155,1
|
|
20240116,141500,36242915,3145,3145,3145,3145,28
|
|
20240116,141400,36154855,3145,3145,3145,3145,7
|
|
20240116,141300,36132840,3145,3145,3145,3145,0
|
|
20240116,141200,36132840,3145,3145,3145,3145,0
|
|
20240116,141100,36132840,3145,3145,3145,3145,0
|
|
20240116,141000,36132840,3145,3145,3145,3145,0
|
|
20240116,140900,36132840,3145,3145,3145,3145,0
|
|
20240116,140800,36132840,3145,3145,3145,3145,0
|
|
20240116,140700,36132840,3145,3145,3145,3145,0
|
|
20240116,140600,36132840,3145,3145,3145,3145,0
|
|
20240116,140500,36132840,3145,3145,3145,3145,0
|
|
20240116,140400,36132840,3145,3145,3145,3145,0
|
|
20240116,140300,36132840,3145,3145,3145,3145,0
|
|
20240116,140200,36132840,3145,3145,3145,3145,0
|
|
20240116,140100,36132840,3145,3145,3145,3145,0
|
|
20240116,140000,36132840,3145,3145,3145,3145,0
|
|
20240116,135900,36132840,3145,3145,3145,3145,0
|
|
20240116,135800,36132840,3145,3145,3145,3145,10
|
|
20240116,135700,36101390,3145,3145,3145,3145,1
|
|
20240116,135600,36098245,3145,3145,3145,3145,0
|
|
20240116,135500,36098245,3145,3145,3145,3145,10
|
|
20240116,135400,36066795,3145,3145,3145,3145,50
|
|
20240116,135300,35909545,3145,3145,3145,3145,20
|
|
20240116,135200,35846645,3145,3145,3145,3145,20
|
|
20240116,135100,35783745,3145,3145,3145,3145,0
|
|
20240116,135000,35783745,3145,3145,3145,3145,50
|
|
20240116,134900,35626495,3145,3145,3145,3145,0
|
|
20240116,134800,35626495,3145,3145,3145,3145,101
|
|
20240116,134700,35308850,3140,3140,3140,3140,0
|
|
20240116,134600,35308850,3140,3140,3140,3140,0
|
|
20240116,134500,35308850,3140,3140,3140,3140,0
|
|
20240116,134400,35308850,3140,3140,3140,3140,0
|
|
20240116,134300,35308850,3140,3140,3140,3140,0
|
|
20240116,134200,35308850,3140,3140,3140,3140,0
|
|
20240116,134100,35308850,3140,3140,3140,3140,0
|
|
20240116,134000,35308850,3140,3140,3140,3140,0
|
|
20240116,133900,35308850,3140,3140,3140,3140,0
|
|
20240116,133800,35308850,3140,3140,3140,3140,0
|
|
20240116,133700,35308850,3140,3140,3140,3140,0
|
|
20240116,133600,35308850,3140,3140,3140,3140,0
|
|
20240116,133500,35308850,3140,3140,3140,3140,1
|
|
20240116,133400,35305710,3145,3150,3150,3145,703
|
|
20240116,133300,33094770,3155,3155,3155,3155,0
|
|
20240116,133200,33094770,3155,3155,3155,3155,0
|
|
20240116,133100,33094770,3155,3155,3155,3155,0
|
|
20240116,133000,33094770,3155,3155,3155,3155,0
|
|
20240116,132900,33094770,3155,3155,3155,3155,0
|
|
20240116,132800,33094770,3155,3155,3155,3155,0
|
|
20240116,132700,33094770,3155,3155,3155,3155,0
|
|
20240116,132600,33094770,3155,3155,3155,3155,0
|
|
20240116,132500,33094770,3155,3155,3155,3155,0
|
|
20240116,132400,33094770,3155,3155,3155,3155,30
|
|
20240116,132300,33000120,3155,3155,3155,3155,0
|
|
20240116,132200,33000120,3155,3155,3155,3155,0
|
|
20240116,132100,33000120,3155,3155,3155,3155,0
|
|
20240116,132000,33000120,3155,3155,3155,3155,0
|
|
20240116,131900,33000120,3155,3155,3155,3155,0
|
|
20240116,131800,33000120,3155,3155,3155,3155,0
|
|
20240116,131700,33000120,3155,3155,3155,3155,0
|
|
20240116,131600,33000120,3155,3155,3155,3155,0
|
|
20240116,131500,33000120,3155,3155,3155,3155,0
|
|
20240116,131400,33000120,3155,3155,3155,3155,0
|
|
20240116,131300,33000120,3155,3155,3155,3155,0
|
|
20240116,131200,33000120,3155,3155,3155,3155,0
|
|
20240116,131100,33000120,3155,3155,3155,3155,0
|
|
20240116,131000,33000120,3155,3155,3155,3155,4
|
|
20240116,130900,32987500,3145,3145,3145,3145,0
|
|
20240116,130800,32987500,3145,3145,3145,3145,0
|
|
20240116,130700,32987500,3145,3150,3150,3145,2400
|
|
20240116,130600,25439175,3150,3150,3150,3150,0
|
|
20240116,130500,25439175,3150,3150,3150,3150,0
|
|
20240116,130400,25439175,3150,3150,3150,3150,1500
|
|
20240116,130300,20714175,3155,3155,3155,3155,0
|
|
20240116,130200,20714175,3155,3155,3155,3155,0
|
|
20240116,130100,20714175,3155,3155,3155,3155,0
|
|
20240116,130000,20714175,3155,3155,3155,3155,0
|
|
20240116,125900,20714175,3155,3155,3155,3155,0
|
|
20240116,125800,20714175,3155,3155,3155,3155,0
|
|
20240116,125700,20714175,3155,3155,3155,3155,0
|
|
20240116,125600,20714175,3155,3155,3155,3155,0
|
|
20240116,125500,20714175,3155,3155,3155,3155,0
|
|
20240116,125400,20714175,3155,3155,3155,3155,0
|
|
20240116,125300,20714175,3155,3155,3155,3155,0
|
|
20240116,125200,20714175,3155,3155,3155,3155,0
|
|
20240116,125100,20714175,3155,3155,3155,3155,0
|
|
20240116,125000,20714175,3155,3155,3155,3155,0
|
|
20240116,124900,20714175,3155,3155,3155,3155,0
|
|
20240116,124800,20714175,3155,3155,3155,3155,0
|
|
20240116,124700,20714175,3155,3155,3155,3155,0
|
|
20240116,124600,20714175,3155,3155,3155,3155,23
|
|
20240116,124500,20641610,3150,3150,3150,3150,0
|
|
20240116,124400,20641610,3150,3150,3150,3150,0
|
|
20240116,124300,20641610,3150,3150,3150,3150,2000
|
|
20240116,124200,14341610,3150,3150,3150,3150,1006
|
|
20240116,124100,11172710,3150,3150,3150,3150,430
|
|
20240116,124000,9818210,3150,3150,3150,3150,0
|
|
20240116,123900,9818210,3150,3150,3150,3150,0
|
|
20240116,123800,9818210,3150,3150,3150,3150,0
|
|
20240116,123700,9818210,3150,3150,3150,3150,0
|
|
20240116,123600,9818210,3150,3150,3150,3150,0
|
|
20240116,123500,9818210,3150,3150,3150,3150,294
|
|
20240116,123400,8892110,3150,3150,3150,3150,0
|
|
20240116,123300,8892110,3150,3150,3150,3150,0
|
|
20240116,123200,8892110,3150,3150,3150,3150,0
|
|
20240116,123100,8892110,3150,3150,3150,3150,0
|
|
20240116,123000,8892110,3150,3150,3150,3150,0
|
|
20240116,122900,8892110,3150,3150,3150,3150,98
|
|
20240116,122800,8583410,3150,3150,3150,3150,0
|
|
20240116,122700,8583410,3150,3150,3150,3150,2
|
|
20240116,122600,8577110,3150,3150,3150,3150,0
|
|
20240116,122500,8577110,3150,3150,3150,3150,0
|
|
20240116,122400,8577110,3150,3150,3150,3150,0
|
|
20240116,122300,8577110,3150,3150,3150,3150,0
|
|
20240116,122200,8577110,3150,3150,3150,3150,0
|
|
20240116,122100,8577110,3150,3150,3150,3150,0
|
|
20240116,122000,8577110,3150,3150,3150,3150,100
|
|
20240116,121900,8262110,3150,3150,3150,3150,0
|
|
20240116,121800,8262110,3150,3150,3150,3150,0
|
|
20240116,121700,8262110,3150,3150,3150,3150,0
|
|
20240116,121600,8262110,3150,3150,3150,3150,0
|
|
20240116,121500,8262110,3150,3150,3150,3150,50
|
|
20240116,121400,8104610,3145,3145,3145,3145,0
|
|
20240116,121300,8104610,3145,3145,3145,3145,0
|
|
20240116,121200,8104610,3145,3145,3145,3145,0
|
|
20240116,121100,8104610,3145,3145,3145,3145,51
|
|
20240116,121000,7944215,3150,3150,3150,3150,10
|
|
20240116,120900,7912715,3150,3150,3150,3150,0
|
|
20240116,120800,7912715,3150,3150,3150,3150,0
|
|
20240116,120700,7912715,3150,3150,3150,3150,37
|
|
20240116,120600,7796165,3150,3150,3150,3150,0
|
|
20240116,120500,7796165,3150,3150,3150,3150,0
|
|
20240116,120400,7796165,3150,3150,3150,3150,0
|
|
20240116,120300,7796165,3150,3150,3150,3150,0
|
|
20240116,120200,7796165,3150,3150,3150,3150,0
|
|
20240116,120100,7796165,3150,3150,3150,3150,0
|
|
20240116,120000,7796165,3150,3150,3150,3150,0
|
|
20240116,115900,7796165,3150,3150,3150,3150,0
|
|
20240116,115800,7796165,3150,3150,3150,3150,0
|
|
20240116,115700,7796165,3150,3150,3150,3150,0
|
|
20240116,115600,7796165,3150,3150,3150,3150,0
|
|
20240116,115500,7796165,3150,3150,3150,3150,0
|
|
20240116,115400,7796165,3150,3150,3150,3150,7
|
|
20240116,115300,7774115,3150,3150,3150,3150,0
|
|
20240116,115200,7774115,3150,3150,3150,3150,100
|
|
20240116,115100,7459115,3150,3150,3150,3150,0
|
|
20240116,115000,7459115,3150,3150,3150,3150,0
|
|
20240116,114900,7459115,3150,3150,3150,3150,0
|
|
20240116,114800,7459115,3150,3150,3150,3150,100
|
|
20240116,114700,7144115,3150,3150,3150,3150,3
|
|
20240116,114600,7134665,3150,3150,3150,3150,0
|
|
20240116,114500,7134665,3150,3150,3150,3150,100
|
|
20240116,114400,6819665,3150,3150,3150,3150,0
|
|
20240116,114300,6819665,3150,3150,3150,3150,0
|
|
20240116,114200,6819665,3150,3150,3150,3150,10
|
|
20240116,114100,6788165,3150,3150,3150,3150,0
|
|
20240116,114000,6788165,3150,3150,3150,3150,0
|
|
20240116,113900,6788165,3150,3150,3150,3150,0
|
|
20240116,113800,6788165,3150,3150,3150,3150,120
|
|
20240116,113700,6410165,3155,3155,3155,3155,0
|
|
20240116,113600,6410165,3155,3155,3155,3155,0
|
|
20240116,113500,6410165,3155,3155,3155,3155,0
|
|
20240116,113400,6410165,3155,3155,3155,3155,0
|
|
20240116,113300,6410165,3155,3155,3155,3155,0
|
|
20240116,113200,6410165,3155,3155,3155,3155,0
|
|
20240116,113100,6410165,3155,3155,3155,3155,0
|
|
20240116,113000,6410165,3155,3155,3155,3155,0
|
|
20240116,112900,6410165,3155,3155,3155,3155,0
|
|
20240116,112800,6410165,3155,3155,3155,3155,0
|
|
20240116,112700,6410165,3155,3155,3155,3155,100
|
|
20240116,112600,6094665,3155,3155,3155,3155,0
|
|
20240116,112500,6094665,3155,3155,3155,3155,0
|
|
20240116,112400,6094665,3155,3155,3155,3155,0
|
|
20240116,112300,6094665,3155,3155,3155,3155,0
|
|
20240116,112200,6094665,3155,3155,3155,3155,0
|
|
20240116,112100,6094665,3155,3155,3155,3155,0
|
|
20240116,112000,6094665,3155,3155,3155,3155,0
|
|
20240116,111900,6094665,3155,3155,3155,3155,0
|
|
20240116,111800,6094665,3155,3155,3155,3155,0
|
|
20240116,111700,6094665,3155,3155,3155,3155,0
|
|
20240116,111600,6094665,3155,3155,3155,3155,0
|
|
20240116,111500,6094665,3155,3155,3155,3155,0
|
|
20240116,111400,6094665,3155,3155,3155,3155,0
|
|
20240116,111300,6094665,3155,3155,3155,3155,0
|
|
20240116,111200,6094665,3155,3155,3155,3155,0
|
|
20240116,111100,6094665,3155,3155,3155,3155,0
|
|
20240116,111000,6094665,3155,3155,3155,3155,0
|
|
20240116,110900,6094665,3155,3155,3155,3155,0
|
|
20240116,110800,6094665,3155,3155,3155,3155,0
|
|
20240116,110700,6094665,3155,3155,3155,3155,0
|
|
20240116,110600,6094665,3155,3155,3155,3155,0
|
|
20240116,110500,6094665,3155,3155,3155,3155,0
|
|
20240116,110400,6094665,3155,3155,3155,3155,0
|
|
20240116,110300,6094665,3155,3155,3155,3155,0
|
|
20240116,110200,6094665,3155,3155,3155,3155,0
|
|
20240116,110100,6094665,3155,3155,3155,3155,0
|
|
20240116,110000,6094665,3155,3155,3155,3155,0
|
|
20240116,105900,6094665,3155,3155,3155,3155,100
|
|
20240116,105800,5779165,3155,3155,3155,3155,0
|
|
20240116,105700,5779165,3155,3155,3155,3155,0
|
|
20240116,105600,5779165,3155,3155,3155,3155,1
|
|
20240116,105500,5776010,3150,3150,3150,3150,0
|
|
20240116,105400,5776010,3150,3150,3150,3150,0
|
|
20240116,105300,5776010,3150,3150,3150,3150,0
|
|
20240116,105200,5776010,3150,3150,3150,3150,0
|
|
20240116,105100,5776010,3150,3150,3150,3150,0
|
|
20240116,105000,5776010,3150,3150,3150,3150,0
|
|
20240116,104900,5776010,3150,3150,3150,3150,0
|
|
20240116,104800,5776010,3150,3150,3150,3150,0
|
|
20240116,104700,5776010,3150,3150,3150,3150,20
|
|
20240116,104600,5713010,3150,3150,3150,3150,0
|
|
20240116,104500,5713010,3150,3150,3150,3150,180
|
|
20240116,104400,5146010,3150,3150,3150,3150,0
|
|
20240116,104300,5146010,3150,3150,3150,3150,10
|
|
20240116,104200,5114510,3150,3150,3150,3150,0
|
|
20240116,104100,5114510,3150,3150,3150,3150,0
|
|
20240116,104000,5114510,3150,3150,3150,3150,7
|
|
20240116,103900,5092460,3150,3150,3150,3150,0
|
|
20240116,103800,5092460,3150,3150,3150,3150,0
|
|
20240116,103700,5092460,3150,3150,3150,3150,0
|
|
20240116,103600,5092460,3150,3150,3150,3150,0
|
|
20240116,103500,5092460,3150,3150,3150,3150,0
|
|
20240116,103400,5092460,3150,3150,3150,3150,100
|
|
20240116,103300,4777460,3150,3150,3150,3150,0
|
|
20240116,103200,4777460,3150,3150,3150,3150,0
|
|
20240116,103100,4777460,3150,3150,3150,3150,0
|
|
20240116,103000,4777460,3150,3150,3150,3150,0
|
|
20240116,102900,4777460,3150,3150,3150,3150,0
|
|
20240116,102800,4777460,3150,3150,3150,3150,0
|
|
20240116,102700,4777460,3150,3150,3150,3150,0
|
|
20240116,102600,4777460,3150,3150,3150,3150,0
|
|
20240116,102500,4777460,3150,3150,3150,3150,0
|
|
20240116,102400,4777460,3150,3150,3150,3150,0
|
|
20240116,102300,4777460,3150,3150,3150,3150,0
|
|
20240116,102200,4777460,3150,3150,3150,3150,0
|
|
20240116,102100,4777460,3150,3150,3150,3150,0
|
|
20240116,102000,4777460,3150,3150,3150,3150,300
|
|
20240116,101900,3832460,3155,3155,3155,3155,0
|
|
20240116,101800,3832460,3155,3155,3155,3155,10
|
|
20240116,101700,3800910,3155,3155,3155,3155,0
|
|
20240116,101600,3800910,3155,3155,3155,3155,0
|
|
20240116,101500,3800910,3155,3155,3155,3155,0
|
|
20240116,101400,3800910,3155,3155,3155,3155,0
|
|
20240116,101300,3800910,3155,3155,3155,3155,0
|
|
20240116,101200,3800910,3155,3155,3155,3155,0
|
|
20240116,101100,3800910,3155,3155,3155,3155,0
|
|
20240116,101000,3800910,3155,3155,3155,3155,1
|
|
20240116,100900,3797755,3155,3155,3155,3155,0
|
|
20240116,100800,3797755,3155,3155,3155,3155,0
|
|
20240116,100700,3797755,3155,3155,3155,3155,0
|
|
20240116,100600,3797755,3155,3155,3155,3155,0
|
|
20240116,100500,3797755,3155,3155,3155,3155,0
|
|
20240116,100400,3797755,3155,3155,3155,3155,0
|
|
20240116,100300,3797755,3155,3155,3155,3155,0
|
|
20240116,100200,3797755,3155,3155,3155,3155,0
|
|
20240116,100100,3797755,3155,3155,3155,3155,1
|
|
20240116,100000,3794600,3150,3150,3150,3150,0
|
|
20240116,095900,3794600,3150,3150,3150,3150,0
|
|
20240116,095800,3794600,3150,3150,3150,3150,0
|
|
20240116,095700,3794600,3150,3150,3150,3150,5
|
|
20240116,095600,3778850,3150,3150,3150,3150,0
|
|
20240116,095500,3778850,3150,3150,3150,3150,0
|
|
20240116,095400,3778850,3150,3150,3150,3150,0
|
|
20240116,095300,3778850,3150,3150,3150,3150,0
|
|
20240116,095200,3778850,3150,3150,3150,3150,0
|
|
20240116,095100,3778850,3150,3150,3150,3150,0
|
|
20240116,095000,3778850,3150,3150,3150,3150,30
|
|
20240116,094900,3684350,3155,3155,3155,3155,0
|
|
20240116,094800,3684350,3155,3155,3155,3155,5
|
|
20240116,094700,3668575,3155,3155,3155,3155,0
|
|
20240116,094600,3668575,3155,3155,3155,3155,0
|
|
20240116,094500,3668575,3155,3155,3155,3155,0
|
|
20240116,094400,3668575,3155,3155,3155,3155,0
|
|
20240116,094300,3668575,3155,3155,3155,3155,0
|
|
20240116,094200,3668575,3155,3155,3155,3155,0
|
|
20240116,094100,3668575,3155,3155,3155,3155,3
|
|
20240116,094000,3659110,3155,3155,3155,3155,10
|
|
20240116,093900,3627560,3155,3155,3155,3155,73
|
|
20240116,093800,3397245,3160,3160,3160,3160,0
|
|
20240116,093700,3397245,3160,3160,3160,3160,2
|
|
20240116,093600,3390925,3155,3155,3155,3155,600
|
|
20240116,093500,1497925,3160,3160,3160,3160,8
|
|
20240116,093400,1472645,3160,3160,3160,3160,0
|
|
20240116,093300,1472645,3160,3160,3160,3160,0
|
|
20240116,093200,1472645,3160,3160,3160,3160,5
|
|
20240116,093100,1456845,3160,3155,3160,3155,301
|
|
20240116,093000,507185,3160,3160,3160,3160,0
|
|
20240116,092900,507185,3160,3160,3160,3160,5
|
|
20240116,092800,491385,3160,3160,3160,3160,0
|
|
20240116,092700,491385,3160,3160,3160,3160,0
|
|
20240116,092600,491385,3160,3160,3160,3160,1
|
|
20240116,092500,488225,3155,3155,3155,3155,0
|
|
20240116,092400,488225,3155,3155,3155,3155,0
|
|
20240116,092300,488225,3155,3155,3155,3155,0
|
|
20240116,092200,488225,3155,3155,3155,3155,0
|
|
20240116,092100,488225,3155,3155,3155,3155,0
|
|
20240116,092000,488225,3155,3155,3155,3155,48
|
|
20240116,091900,336785,3155,3155,3155,3155,2
|
|
20240116,091800,330475,3155,3155,3155,3155,0
|
|
20240116,091700,330475,3155,3155,3155,3155,0
|
|
20240116,091600,330475,3155,3155,3155,3155,23
|
|
20240116,091500,257910,3155,3155,3155,3155,0
|
|
20240116,091400,257910,3155,3155,3155,3155,0
|
|
20240116,091300,257910,3155,3155,3155,3155,0
|
|
20240116,091200,257910,3155,3155,3155,3155,0
|
|
20240116,091100,257910,3155,3155,3155,3155,0
|
|
20240116,091000,257910,3155,3155,3155,3155,0
|
|
20240116,090900,257910,3155,3155,3155,3155,0
|
|
20240116,090800,257910,3155,3155,3155,3155,0
|
|
20240116,090700,257910,3155,3155,3155,3155,0
|
|
20240116,090600,257910,3155,3155,3155,3155,0
|
|
20240116,090500,257910,3155,3155,3155,3155,2
|
|
20240116,090400,251600,3145,3145,3145,3145,0
|
|
20240116,090300,251600,3145,3145,3145,3145,0
|
|
20240116,090200,251600,3145,3145,3145,3145,0
|
|
20240116,090100,251600,3145,3145,3145,3145,0
|
|
20240116,090000,251600,3145,3145,3145,3145,80
|