671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200800,176711820,3070,3070,3070,3070,837
|
|
20240119,200700,176711820,3070,3070,3070,3070,0
|
|
20240119,200600,176711820,3070,3070,3070,3070,0
|
|
20240119,200500,176711820,3070,3070,3070,3070,0
|
|
20240119,200400,176711820,3070,3070,3070,3070,0
|
|
20240119,200300,176711820,3070,3070,3070,3070,0
|
|
20240119,200200,176711820,3070,3070,3070,3070,0
|
|
20240119,200100,176711820,3070,3070,3070,3070,0
|
|
20240119,200000,176711820,3070,3070,3070,3070,0
|
|
20240119,195900,176711820,3070,3070,3070,3070,0
|
|
20240119,195800,176711820,3070,3070,3070,3070,0
|
|
20240119,195700,176711820,3070,3070,3070,3070,0
|
|
20240119,195600,176711820,3070,3070,3070,3070,0
|
|
20240119,195500,176711820,3070,3070,3070,3070,0
|
|
20240119,195400,176711820,3070,3070,3070,3070,0
|
|
20240119,195300,176711820,3070,3070,3070,3070,0
|
|
20240119,195200,176711820,3070,3070,3070,3070,0
|
|
20240119,195100,176711820,3070,3070,3070,3070,0
|
|
20240119,195000,176711820,3070,3070,3070,3070,0
|
|
20240119,194900,176711820,3070,3070,3070,3070,0
|
|
20240119,194800,176711820,3070,3070,3070,3070,0
|
|
20240119,194700,176711820,3070,3070,3070,3070,0
|
|
20240119,194600,176711820,3070,3070,3070,3070,0
|
|
20240119,194500,176711820,3070,3070,3070,3070,0
|
|
20240119,194400,176711820,3070,3070,3070,3070,0
|
|
20240119,194300,176711820,3070,3070,3070,3070,0
|
|
20240119,194200,176711820,3070,3070,3070,3070,0
|
|
20240119,194100,176711820,3070,3070,3070,3070,0
|
|
20240119,194000,176711820,3070,3070,3070,3070,0
|
|
20240119,193900,176711820,3070,3070,3070,3070,0
|
|
20240119,193800,176711820,3070,3070,3070,3070,837
|
|
20240119,193700,176711820,3070,3070,3070,3070,0
|
|
20240119,193600,176711820,3070,3070,3070,3070,0
|
|
20240119,193500,176711820,3070,3070,3070,3070,0
|
|
20240119,193400,176711820,3070,3070,3070,3070,0
|
|
20240119,193300,176711820,3070,3070,3070,3070,0
|
|
20240119,193200,176711820,3070,3070,3070,3070,0
|
|
20240119,193100,176711820,3070,3070,3070,3070,0
|
|
20240119,193000,176711820,3070,3070,3070,3070,0
|
|
20240119,192900,176711820,3070,3070,3070,3070,0
|
|
20240119,192800,176711820,3070,3070,3070,3070,0
|
|
20240119,192700,176711820,3070,3070,3070,3070,0
|
|
20240119,192600,176711820,3070,3070,3070,3070,0
|
|
20240119,192500,176711820,3070,3070,3070,3070,0
|
|
20240119,192400,176711820,3070,3070,3070,3070,0
|
|
20240119,192300,176711820,3070,3070,3070,3070,0
|
|
20240119,192200,176711820,3070,3070,3070,3070,0
|
|
20240119,192100,176711820,3070,3070,3070,3070,0
|
|
20240119,192000,176711820,3070,3070,3070,3070,0
|
|
20240119,191900,176711820,3070,3070,3070,3070,0
|
|
20240119,191800,176711820,3070,3070,3070,3070,0
|
|
20240119,191700,176711820,3070,3070,3070,3070,0
|
|
20240119,191600,176711820,3070,3070,3070,3070,0
|
|
20240119,191500,176711820,3070,3070,3070,3070,0
|
|
20240119,191400,176711820,3070,3070,3070,3070,0
|
|
20240119,191300,176711820,3070,3070,3070,3070,0
|
|
20240119,191200,176711820,3070,3070,3070,3070,0
|
|
20240119,191100,176711820,3070,3070,3070,3070,0
|
|
20240119,191000,176711820,3070,3070,3070,3070,0
|
|
20240119,190900,176711820,3070,3070,3070,3070,0
|
|
20240119,190800,176711820,3070,3070,3070,3070,837
|
|
20240119,190700,176711820,3070,3070,3070,3070,0
|
|
20240119,190600,176711820,3070,3070,3070,3070,0
|
|
20240119,190500,176711820,3070,3070,3070,3070,0
|
|
20240119,190400,176711820,3070,3070,3070,3070,0
|
|
20240119,190300,176711820,3070,3070,3070,3070,0
|
|
20240119,190200,176711820,3070,3070,3070,3070,0
|
|
20240119,190100,176711820,3070,3070,3070,3070,0
|
|
20240119,190000,176711820,3070,3070,3070,3070,0
|
|
20240119,185900,176711820,3070,3070,3070,3070,0
|
|
20240119,185800,176711820,3070,3070,3070,3070,0
|
|
20240119,185700,176711820,3070,3070,3070,3070,0
|
|
20240119,185600,176711820,3070,3070,3070,3070,0
|
|
20240119,185500,176711820,3070,3070,3070,3070,0
|
|
20240119,185400,176711820,3070,3070,3070,3070,0
|
|
20240119,185300,176711820,3070,3070,3070,3070,0
|
|
20240119,185200,176711820,3070,3070,3070,3070,0
|
|
20240119,185100,176711820,3070,3070,3070,3070,0
|
|
20240119,185000,176711820,3070,3070,3070,3070,0
|
|
20240119,184900,176711820,3070,3070,3070,3070,0
|
|
20240119,184800,176711820,3070,3070,3070,3070,0
|
|
20240119,184700,176711820,3070,3070,3070,3070,0
|
|
20240119,184600,176711820,3070,3070,3070,3070,0
|
|
20240119,184500,176711820,3070,3070,3070,3070,0
|
|
20240119,184400,176711820,3070,3070,3070,3070,0
|
|
20240119,184300,176711820,3070,3070,3070,3070,0
|
|
20240119,184200,176711820,3070,3070,3070,3070,0
|
|
20240119,184100,176711820,3070,3070,3070,3070,0
|
|
20240119,184000,176711820,3070,3070,3070,3070,0
|
|
20240119,183900,176711820,3070,3070,3070,3070,0
|
|
20240119,183800,176711820,3070,3070,3070,3070,837
|
|
20240119,183700,176711820,3070,3070,3070,3070,0
|
|
20240119,183600,176711820,3070,3070,3070,3070,0
|
|
20240119,183500,176711820,3070,3070,3070,3070,0
|
|
20240119,183400,176711820,3070,3070,3070,3070,0
|
|
20240119,183300,176711820,3070,3070,3070,3070,0
|
|
20240119,183200,176711820,3070,3070,3070,3070,0
|
|
20240119,183100,176711820,3070,3070,3070,3070,0
|
|
20240119,183000,176711820,3070,3070,3070,3070,0
|
|
20240119,182900,176711820,3070,3070,3070,3070,0
|
|
20240119,182800,176711820,3070,3070,3070,3070,0
|
|
20240119,182700,176711820,3070,3070,3070,3070,0
|
|
20240119,182600,176711820,3070,3070,3070,3070,0
|
|
20240119,182500,176711820,3070,3070,3070,3070,0
|
|
20240119,182400,176711820,3070,3070,3070,3070,0
|
|
20240119,182300,176711820,3070,3070,3070,3070,0
|
|
20240119,182200,176711820,3070,3070,3070,3070,0
|
|
20240119,182100,176711820,3070,3070,3070,3070,0
|
|
20240119,182000,176711820,3070,3070,3070,3070,0
|
|
20240119,181900,176711820,3070,3070,3070,3070,0
|
|
20240119,181800,176711820,3070,3070,3070,3070,0
|
|
20240119,181700,176711820,3070,3070,3070,3070,0
|
|
20240119,181600,176711820,3070,3070,3070,3070,0
|
|
20240119,181500,176711820,3070,3070,3070,3070,0
|
|
20240119,181400,176711820,3070,3070,3070,3070,0
|
|
20240119,181300,176711820,3070,3070,3070,3070,0
|
|
20240119,181200,176711820,3070,3070,3070,3070,0
|
|
20240119,181100,176711820,3070,3070,3070,3070,0
|
|
20240119,181000,176711820,3070,3070,3070,3070,0
|
|
20240119,180900,176711820,3070,3070,3070,3070,0
|
|
20240119,180800,176711820,3070,3070,3070,3070,837
|
|
20240119,180700,176711820,3070,3070,3070,3070,0
|
|
20240119,180600,176711820,3070,3070,3070,3070,0
|
|
20240119,180500,176711820,3070,3070,3070,3070,0
|
|
20240119,180400,176711820,3070,3070,3070,3070,0
|
|
20240119,180300,176711820,3070,3070,3070,3070,0
|
|
20240119,180200,176711820,3070,3070,3070,3070,0
|
|
20240119,180100,176711820,3070,3070,3070,3070,0
|
|
20240119,180000,176711820,3070,3070,3070,3070,0
|
|
20240119,175900,176711820,3070,3070,3070,3070,0
|
|
20240119,175800,176711820,3070,3070,3070,3070,0
|
|
20240119,175700,176711820,3070,3070,3070,3070,0
|
|
20240119,175600,176711820,3070,3070,3070,3070,0
|
|
20240119,175500,176711820,3070,3070,3070,3070,0
|
|
20240119,175400,176711820,3070,3070,3070,3070,0
|
|
20240119,175300,176711820,3070,3070,3070,3070,0
|
|
20240119,175200,176711820,3070,3070,3070,3070,0
|
|
20240119,175100,176711820,3070,3070,3070,3070,0
|
|
20240119,175000,176711820,3070,3070,3070,3070,0
|
|
20240119,174900,176711820,3070,3070,3070,3070,0
|
|
20240119,174800,176711820,3070,3070,3070,3070,0
|
|
20240119,174700,176711820,3070,3070,3070,3070,0
|
|
20240119,174600,176711820,3070,3070,3070,3070,0
|
|
20240119,174500,176711820,3070,3070,3070,3070,0
|
|
20240119,174400,176711820,3070,3070,3070,3070,0
|
|
20240119,174300,176711820,3070,3070,3070,3070,0
|
|
20240119,174200,176711820,3070,3070,3070,3070,0
|
|
20240119,174100,176711820,3070,3070,3070,3070,0
|
|
20240119,174000,176711820,3070,3070,3070,3070,0
|
|
20240119,173900,176711820,3070,3070,3070,3070,0
|
|
20240119,173800,176711820,3070,3070,3070,3070,837
|
|
20240119,173700,176711820,3070,3070,3070,3070,0
|
|
20240119,173600,176711820,3070,3070,3070,3070,0
|
|
20240119,173500,176711820,3070,3070,3070,3070,0
|
|
20240119,173400,176711820,3070,3070,3070,3070,0
|
|
20240119,173300,176711820,3070,3070,3070,3070,0
|
|
20240119,173200,176711820,3070,3070,3070,3070,0
|
|
20240119,173100,176711820,3070,3070,3070,3070,0
|
|
20240119,173000,176711820,3070,3070,3070,3070,0
|
|
20240119,172900,176711820,3070,3070,3070,3070,0
|
|
20240119,172800,176711820,3070,3070,3070,3070,0
|
|
20240119,172700,176711820,3070,3070,3070,3070,0
|
|
20240119,172600,176711820,3070,3070,3070,3070,0
|
|
20240119,172500,176711820,3070,3070,3070,3070,0
|
|
20240119,172400,176711820,3070,3070,3070,3070,0
|
|
20240119,172300,176711820,3070,3070,3070,3070,0
|
|
20240119,172200,176711820,3070,3070,3070,3070,0
|
|
20240119,172100,176711820,3070,3070,3070,3070,0
|
|
20240119,172000,176711820,3070,3070,3070,3070,0
|
|
20240119,171900,176711820,3070,3070,3070,3070,0
|
|
20240119,171800,176711820,3070,3070,3070,3070,0
|
|
20240119,171700,176711820,3070,3070,3070,3070,0
|
|
20240119,171600,176711820,3070,3070,3070,3070,0
|
|
20240119,171500,176711820,3070,3070,3070,3070,0
|
|
20240119,171400,176711820,3070,3070,3070,3070,0
|
|
20240119,171300,176711820,3070,3070,3070,3070,0
|
|
20240119,171200,176711820,3070,3070,3070,3070,0
|
|
20240119,171100,176711820,3070,3070,3070,3070,0
|
|
20240119,171000,176711820,3070,3070,3070,3070,0
|
|
20240119,170900,176711820,3070,3070,3070,3070,0
|
|
20240119,170800,176711820,3070,3070,3070,3070,837
|
|
20240119,170700,176711820,3070,3070,3070,3070,0
|
|
20240119,170600,176711820,3070,3070,3070,3070,0
|
|
20240119,170500,176711820,3070,3070,3070,3070,0
|
|
20240119,170400,176711820,3070,3070,3070,3070,0
|
|
20240119,170300,176711820,3070,3070,3070,3070,0
|
|
20240119,170200,176711820,3070,3070,3070,3070,0
|
|
20240119,170100,176711820,3070,3070,3070,3070,0
|
|
20240119,170000,176711820,3070,3070,3070,3070,0
|
|
20240119,165900,176711820,3070,3070,3070,3070,0
|
|
20240119,165800,176711820,3070,3070,3070,3070,0
|
|
20240119,165700,176711820,3070,3070,3070,3070,0
|
|
20240119,165600,176711820,3070,3070,3070,3070,0
|
|
20240119,165500,176711820,3070,3070,3070,3070,0
|
|
20240119,165400,176711820,3070,3070,3070,3070,0
|
|
20240119,165300,176711820,3070,3070,3070,3070,0
|
|
20240119,165200,176711820,3070,3070,3070,3070,0
|
|
20240119,165100,176711820,3070,3070,3070,3070,0
|
|
20240119,165000,176711820,3070,3070,3070,3070,0
|
|
20240119,164900,176711820,3070,3070,3070,3070,0
|
|
20240119,164800,176711820,3070,3070,3070,3070,0
|
|
20240119,164700,176711820,3070,3070,3070,3070,0
|
|
20240119,164600,176711820,3070,3070,3070,3070,0
|
|
20240119,164500,176711820,3070,3070,3070,3070,0
|
|
20240119,164400,176711820,3070,3070,3070,3070,0
|
|
20240119,164300,176711820,3070,3070,3070,3070,0
|
|
20240119,164200,176711820,3070,3070,3070,3070,0
|
|
20240119,164100,176711820,3070,3070,3070,3070,0
|
|
20240119,164000,176711820,3070,3070,3070,3070,0
|
|
20240119,163900,176711820,3070,3070,3070,3070,0
|
|
20240119,163800,176711820,3070,3070,3070,3070,837
|
|
20240119,163700,176711820,3070,3070,3070,3070,0
|
|
20240119,163600,176711820,3070,3070,3070,3070,0
|
|
20240119,163500,176711820,3070,3070,3070,3070,0
|
|
20240119,163400,176711820,3070,3070,3070,3070,0
|
|
20240119,163300,176711820,3070,3070,3070,3070,0
|
|
20240119,163200,176711820,3070,3070,3070,3070,0
|
|
20240119,163100,176711820,3070,3070,3070,3070,0
|
|
20240119,163000,176711820,3070,3070,3070,3070,0
|
|
20240119,162900,176711820,3070,3070,3070,3070,0
|
|
20240119,162800,176711820,3070,3070,3070,3070,0
|
|
20240119,162700,176711820,3070,3070,3070,3070,0
|
|
20240119,162600,176711820,3070,3070,3070,3070,0
|
|
20240119,162500,176711820,3070,3070,3070,3070,0
|
|
20240119,162400,176711820,3070,3070,3070,3070,0
|
|
20240119,162300,176711820,3070,3070,3070,3070,0
|
|
20240119,162200,176711820,3070,3070,3070,3070,0
|
|
20240119,162100,176711820,3070,3070,3070,3070,0
|
|
20240119,162000,176711820,3070,3070,3070,3070,0
|
|
20240119,161900,176711820,3070,3070,3070,3070,0
|
|
20240119,161800,176711820,3070,3070,3070,3070,0
|
|
20240119,161700,176711820,3070,3070,3070,3070,0
|
|
20240119,161600,176711820,3070,3070,3070,3070,0
|
|
20240119,161500,176711820,3070,3070,3070,3070,0
|
|
20240119,161400,176711820,3070,3070,3070,3070,0
|
|
20240119,161300,176711820,3070,3070,3070,3070,0
|
|
20240119,161200,176711820,3070,3070,3070,3070,0
|
|
20240119,161100,176711820,3070,3070,3070,3070,0
|
|
20240119,161000,176711820,3070,3070,3070,3070,0
|
|
20240119,160900,176711820,3070,3070,3070,3070,0
|
|
20240119,160800,176711820,3070,3070,3070,3070,837
|
|
20240119,160700,176711820,3070,3070,3070,3070,0
|
|
20240119,160600,176711820,3070,3070,3070,3070,0
|
|
20240119,160500,176711820,3070,3070,3070,3070,0
|
|
20240119,160400,176711820,3070,3070,3070,3070,0
|
|
20240119,160300,176711820,3070,3070,3070,3070,0
|
|
20240119,160200,176711820,3070,3070,3070,3070,0
|
|
20240119,160100,176711820,3070,3070,3070,3070,0
|
|
20240119,160000,176711820,3070,3070,3070,3070,0
|
|
20240119,155900,176711820,3070,3070,3070,3070,0
|
|
20240119,155800,176711820,3070,3070,3070,3070,0
|
|
20240119,155700,176711820,3070,3070,3070,3070,0
|
|
20240119,155600,176711820,3070,3070,3070,3070,0
|
|
20240119,155500,176711820,3070,3070,3070,3070,0
|
|
20240119,155400,176711820,3070,3070,3070,3070,0
|
|
20240119,155300,176711820,3070,3070,3070,3070,0
|
|
20240119,155200,176711820,3070,3070,3070,3070,0
|
|
20240119,155100,176711820,3070,3070,3070,3070,0
|
|
20240119,155000,176711820,3070,3070,3070,3070,0
|
|
20240119,154900,176711820,3070,3070,3070,3070,0
|
|
20240119,154800,176711820,3070,3070,3070,3070,0
|
|
20240119,154700,176711820,3070,3070,3070,3070,0
|
|
20240119,154600,176711820,3070,3070,3070,3070,0
|
|
20240119,154500,176711820,3070,3070,3070,3070,0
|
|
20240119,154400,176711820,3070,3070,3070,3070,0
|
|
20240119,154300,176711820,3070,3070,3070,3070,0
|
|
20240119,154200,176711820,3070,3070,3070,3070,0
|
|
20240119,154100,176711820,3070,3070,3070,3070,0
|
|
20240119,154000,176711820,3070,3070,3070,3070,0
|
|
20240119,153900,176711820,3070,3070,3070,3070,0
|
|
20240119,153800,176711820,3070,3070,3070,3070,837
|
|
20240119,153700,176711820,3070,3070,3070,3070,0
|
|
20240119,153600,176711820,3070,3070,3070,3070,0
|
|
20240119,153500,176711820,3070,3070,3070,3070,0
|
|
20240119,153400,176711820,3070,3070,3070,3070,0
|
|
20240119,153300,176711820,3070,3070,3070,3070,0
|
|
20240119,153200,176711820,3070,3070,3070,3070,0
|
|
20240119,153100,176711820,3070,3070,3070,3070,0
|
|
20240119,153000,176711820,3070,3070,3070,3070,837
|
|
20240119,152900,174142230,3045,3045,3045,3045,0
|
|
20240119,152800,174142230,3045,3045,3045,3045,0
|
|
20240119,152700,174142230,3045,3045,3045,3045,0
|
|
20240119,152600,174142230,3045,3045,3045,3045,0
|
|
20240119,152500,174142230,3045,3045,3045,3045,0
|
|
20240119,152400,174142230,3045,3045,3045,3045,0
|
|
20240119,152300,174142230,3045,3045,3045,3045,0
|
|
20240119,152200,174142230,3045,3045,3045,3045,0
|
|
20240119,152100,174142230,3045,3045,3045,3045,0
|
|
20240119,152000,174142230,3045,3045,3045,3045,0
|
|
20240119,151900,174142230,3045,3050,3070,3045,8332
|
|
20240119,151800,148709260,3050,3045,3050,3045,26
|
|
20240119,151700,148630030,3050,3045,3050,3045,24
|
|
20240119,151600,148556895,3050,3045,3050,3045,14
|
|
20240119,151500,148514260,3050,3045,3050,3045,112
|
|
20240119,151400,148173210,3050,3045,3050,3045,17
|
|
20240119,151300,148121440,3050,3045,3050,3045,45
|
|
20240119,151200,147984210,3050,3050,3050,3050,0
|
|
20240119,151100,147984210,3050,3045,3050,3045,6
|
|
20240119,151000,147965935,3045,3045,3045,3045,26
|
|
20240119,150900,147886765,3050,3050,3050,3050,0
|
|
20240119,150800,147886765,3050,3045,3050,3045,15
|
|
20240119,150700,147841085,3045,3045,3045,3045,250
|
|
20240119,150600,147079835,3050,3050,3050,3050,0
|
|
20240119,150500,147079835,3050,3050,3050,3050,0
|
|
20240119,150400,147079835,3050,3050,3050,3050,10
|
|
20240119,150300,147049335,3050,3050,3050,3050,0
|
|
20240119,150200,147049335,3050,3050,3050,3050,0
|
|
20240119,150100,147049335,3050,3050,3050,3050,2
|
|
20240119,150000,147043235,3050,3050,3050,3050,2
|
|
20240119,145900,147037135,3050,3050,3050,3050,0
|
|
20240119,145800,147037135,3050,3050,3050,3050,0
|
|
20240119,145700,147037135,3050,3050,3050,3050,7
|
|
20240119,145600,147015785,3050,3050,3050,3050,0
|
|
20240119,145500,147015785,3050,3050,3050,3050,0
|
|
20240119,145400,147015785,3050,3050,3050,3050,0
|
|
20240119,145300,147015785,3050,3050,3050,3050,50
|
|
20240119,145200,146863285,3050,3050,3050,3050,0
|
|
20240119,145100,146863285,3050,3050,3050,3050,0
|
|
20240119,145000,146863285,3050,3050,3050,3050,0
|
|
20240119,144900,146863285,3050,3050,3050,3050,0
|
|
20240119,144800,146863285,3050,3050,3050,3050,0
|
|
20240119,144700,146863285,3050,3050,3050,3050,0
|
|
20240119,144600,146863285,3050,3045,3050,3045,3
|
|
20240119,144500,146854145,3045,3045,3045,3045,0
|
|
20240119,144400,146854145,3045,3045,3045,3045,100
|
|
20240119,144300,146549645,3050,3050,3050,3050,0
|
|
20240119,144200,146549645,3050,3050,3050,3050,0
|
|
20240119,144100,146549645,3050,3050,3050,3050,0
|
|
20240119,144000,146549645,3050,3050,3050,3050,123
|
|
20240119,143900,146174495,3045,3050,3050,3045,748
|
|
20240119,143800,143896830,3045,3045,3045,3045,0
|
|
20240119,143700,143896830,3045,3045,3045,3045,0
|
|
20240119,143600,143896830,3045,3045,3045,3045,0
|
|
20240119,143500,143896830,3045,3045,3045,3045,0
|
|
20240119,143400,143896830,3045,3045,3045,3045,0
|
|
20240119,143300,143896830,3045,3045,3045,3045,0
|
|
20240119,143200,143896830,3045,3045,3045,3045,193
|
|
20240119,143100,143309145,3050,3050,3050,3050,0
|
|
20240119,143000,143309145,3050,3050,3050,3050,0
|
|
20240119,142900,143309145,3050,3050,3050,3050,0
|
|
20240119,142800,143309145,3050,3050,3050,3050,0
|
|
20240119,142700,143309145,3050,3050,3050,3050,0
|
|
20240119,142600,143309145,3050,3050,3050,3050,0
|
|
20240119,142500,143309145,3050,3050,3050,3050,21
|
|
20240119,142400,143245095,3050,3050,3050,3050,100
|
|
20240119,142300,142940095,3050,3050,3050,3050,0
|
|
20240119,142200,142940095,3050,3050,3050,3050,0
|
|
20240119,142100,142940095,3050,3050,3050,3050,0
|
|
20240119,142000,142940095,3050,3050,3050,3050,0
|
|
20240119,141900,142940095,3050,3050,3050,3050,0
|
|
20240119,141800,142940095,3050,3050,3050,3050,0
|
|
20240119,141700,142940095,3050,3050,3050,3050,0
|
|
20240119,141600,142940095,3050,3050,3050,3050,0
|
|
20240119,141500,142940095,3050,3050,3050,3050,0
|
|
20240119,141400,142940095,3050,3050,3050,3050,1
|
|
20240119,141300,142937045,3050,3050,3050,3050,0
|
|
20240119,141200,142937045,3050,3050,3050,3050,0
|
|
20240119,141100,142937045,3050,3050,3050,3050,0
|
|
20240119,141000,142937045,3050,3050,3050,3050,19
|
|
20240119,140900,142879095,3045,3045,3045,3045,0
|
|
20240119,140800,142879095,3045,3045,3045,3045,0
|
|
20240119,140700,142879095,3045,3050,3050,3045,4
|
|
20240119,140600,142866910,3045,3045,3045,3045,11
|
|
20240119,140500,142833415,3045,3045,3045,3045,0
|
|
20240119,140400,142833415,3045,3045,3045,3045,0
|
|
20240119,140300,142833415,3045,3045,3050,3045,3
|
|
20240119,140200,142824275,3045,3045,3045,3045,2
|
|
20240119,140100,142818185,3045,3045,3045,3045,1
|
|
20240119,140000,142815140,3045,3045,3045,3045,0
|
|
20240119,135900,142815140,3045,3045,3045,3045,13
|
|
20240119,135800,142775555,3045,3045,3045,3045,16
|
|
20240119,135700,142726835,3050,3050,3050,3050,52
|
|
20240119,135600,142568235,3050,3050,3050,3050,0
|
|
20240119,135500,142568235,3050,3050,3050,3050,0
|
|
20240119,135400,142568235,3050,3050,3050,3050,0
|
|
20240119,135300,142568235,3050,3050,3050,3050,0
|
|
20240119,135200,142568235,3050,3050,3050,3050,0
|
|
20240119,135100,142568235,3050,3050,3050,3050,0
|
|
20240119,135000,142568235,3050,3050,3050,3050,9
|
|
20240119,134900,142540785,3050,3050,3050,3050,0
|
|
20240119,134800,142540785,3050,3050,3050,3050,0
|
|
20240119,134700,142540785,3050,3050,3050,3050,0
|
|
20240119,134600,142540785,3050,3050,3050,3050,6
|
|
20240119,134500,142522485,3050,3050,3050,3050,0
|
|
20240119,134400,142522485,3050,3050,3050,3050,0
|
|
20240119,134300,142522485,3050,3050,3050,3050,0
|
|
20240119,134200,142522485,3050,3050,3050,3050,2
|
|
20240119,134100,142516385,3050,3050,3050,3050,2
|
|
20240119,134000,142510285,3050,3050,3050,3050,1
|
|
20240119,133900,142507235,3050,3050,3050,3050,0
|
|
20240119,133800,142507235,3050,3050,3050,3050,10
|
|
20240119,133700,142476735,3045,3045,3045,3045,0
|
|
20240119,133600,142476735,3045,3045,3045,3045,18
|
|
20240119,133500,142421925,3045,3045,3045,3045,0
|
|
20240119,133400,142421925,3045,3045,3045,3045,0
|
|
20240119,133300,142421925,3045,3045,3045,3045,1
|
|
20240119,133200,142418880,3045,3045,3045,3045,0
|
|
20240119,133100,142418880,3045,3045,3045,3045,0
|
|
20240119,133000,142418880,3045,3045,3045,3045,1
|
|
20240119,132900,142415835,3045,3050,3050,3045,628
|
|
20240119,132800,140503505,3060,3060,3060,3060,5
|
|
20240119,132700,140488205,3060,3060,3060,3060,1
|
|
20240119,132600,140485145,3060,3060,3060,3060,0
|
|
20240119,132500,140485145,3060,3060,3060,3060,0
|
|
20240119,132400,140485145,3060,3060,3060,3060,1
|
|
20240119,132300,140482085,3060,3060,3060,3060,0
|
|
20240119,132200,140482085,3060,3060,3060,3060,0
|
|
20240119,132100,140482085,3060,3060,3060,3060,0
|
|
20240119,132000,140482085,3060,3060,3060,3060,0
|
|
20240119,131900,140482085,3060,3060,3060,3060,0
|
|
20240119,131800,140482085,3060,3060,3060,3060,0
|
|
20240119,131700,140482085,3060,3060,3060,3060,0
|
|
20240119,131600,140482085,3060,3060,3060,3060,0
|
|
20240119,131500,140482085,3060,3060,3060,3060,0
|
|
20240119,131400,140482085,3060,3060,3060,3060,0
|
|
20240119,131300,140482085,3060,3060,3060,3060,1
|
|
20240119,131200,140479025,3060,3060,3060,3060,0
|
|
20240119,131100,140479025,3060,3060,3060,3060,0
|
|
20240119,131000,140479025,3060,3050,3060,3050,46
|
|
20240119,130900,140338565,3050,3050,3050,3050,0
|
|
20240119,130800,140338565,3050,3050,3050,3050,0
|
|
20240119,130700,140338565,3050,3050,3050,3050,0
|
|
20240119,130600,140338565,3050,3050,3050,3050,0
|
|
20240119,130500,140338565,3050,3050,3050,3050,2
|
|
20240119,130400,140332465,3060,3060,3060,3060,0
|
|
20240119,130300,140332465,3060,3060,3060,3060,1
|
|
20240119,130200,140329405,3060,3060,3060,3060,1
|
|
20240119,130100,140326345,3050,3050,3050,3050,0
|
|
20240119,130000,140326345,3050,3050,3050,3050,0
|
|
20240119,125900,140326345,3050,3050,3050,3050,0
|
|
20240119,125800,140326345,3050,3050,3050,3050,0
|
|
20240119,125700,140326345,3050,3050,3050,3050,0
|
|
20240119,125600,140326345,3050,3050,3050,3050,0
|
|
20240119,125500,140326345,3050,3050,3050,3050,0
|
|
20240119,125400,140326345,3050,3050,3050,3050,0
|
|
20240119,125300,140326345,3050,3050,3050,3050,950
|
|
20240119,125200,137428845,3060,3060,3060,3060,0
|
|
20240119,125100,137428845,3060,3060,3060,3060,0
|
|
20240119,125000,137428845,3060,3060,3060,3060,1
|
|
20240119,124900,137425785,3050,3050,3050,3050,10
|
|
20240119,124800,137395285,3050,3050,3050,3050,84
|
|
20240119,124700,137139085,3060,3060,3060,3060,0
|
|
20240119,124600,137139085,3060,3060,3060,3060,1
|
|
20240119,124500,137136025,3060,3060,3060,3060,0
|
|
20240119,124400,137136025,3060,3060,3060,3060,0
|
|
20240119,124300,137136025,3060,3060,3060,3060,0
|
|
20240119,124200,137136025,3060,3060,3060,3060,0
|
|
20240119,124100,137136025,3060,3060,3060,3060,0
|
|
20240119,124000,137136025,3060,3060,3060,3060,0
|
|
20240119,123900,137136025,3060,3060,3060,3060,1
|
|
20240119,123800,137132965,3050,3050,3050,3050,0
|
|
20240119,123700,137132965,3050,3050,3050,3050,40
|
|
20240119,123600,137010965,3050,3050,3050,3050,0
|
|
20240119,123500,137010965,3050,3050,3050,3050,0
|
|
20240119,123400,137010965,3050,3050,3050,3050,0
|
|
20240119,123300,137010965,3050,3050,3050,3050,0
|
|
20240119,123200,137010965,3050,3050,3050,3050,0
|
|
20240119,123100,137010965,3050,3050,3050,3050,0
|
|
20240119,123000,137010965,3050,3050,3050,3050,0
|
|
20240119,122900,137010965,3050,3050,3050,3050,41
|
|
20240119,122800,136885915,3045,3045,3045,3045,0
|
|
20240119,122700,136885915,3045,3050,3050,3045,143
|
|
20240119,122600,136450475,3050,3050,3050,3050,0
|
|
20240119,122500,136450475,3050,3050,3050,3050,0
|
|
20240119,122400,136450475,3050,3050,3050,3050,0
|
|
20240119,122300,136450475,3050,3050,3050,3050,0
|
|
20240119,122200,136450475,3050,3050,3050,3050,1
|
|
20240119,122100,136447425,3045,3045,3045,3045,2748
|
|
20240119,122000,128079765,3045,3045,3045,3045,100
|
|
20240119,121900,127775265,3045,3045,3045,3045,16
|
|
20240119,121800,127726545,3045,3045,3045,3045,4
|
|
20240119,121700,127714365,3045,3045,3045,3045,13
|
|
20240119,121600,127674780,3045,3045,3045,3045,6
|
|
20240119,121500,127656510,3045,3045,3045,3045,1
|
|
20240119,121400,127653465,3045,3045,3045,3045,3
|
|
20240119,121300,127644330,3045,3045,3045,3045,1
|
|
20240119,121200,127641285,3045,3045,3045,3045,2
|
|
20240119,121100,127635195,3045,3045,3045,3045,71
|
|
20240119,121000,127419000,3045,3040,3045,3040,608
|
|
20240119,120900,125569960,3045,3045,3045,3045,1
|
|
20240119,120800,125566915,3045,3045,3045,3045,1
|
|
20240119,120700,125563870,3045,3045,3045,3045,3
|
|
20240119,120600,125554735,3040,3040,3040,3040,0
|
|
20240119,120500,125554735,3040,3040,3040,3040,8
|
|
20240119,120400,125530415,3045,3045,3045,3045,274
|
|
20240119,120300,124696085,3045,3045,3045,3045,1
|
|
20240119,120200,124693040,3045,3045,3045,3045,2
|
|
20240119,120100,124686950,3045,3045,3045,3045,0
|
|
20240119,120000,124686950,3045,3045,3045,3045,101
|
|
20240119,115900,124379405,3045,3045,3045,3045,0
|
|
20240119,115800,124379405,3045,3045,3045,3045,12
|
|
20240119,115700,124342865,3045,3045,3045,3045,50
|
|
20240119,115600,124190615,3045,3045,3045,3045,5
|
|
20240119,115500,124175390,3045,3045,3045,3045,2
|
|
20240119,115400,124169300,3045,3045,3045,3045,0
|
|
20240119,115300,124169300,3045,3045,3045,3045,2
|
|
20240119,115200,124163210,3045,3045,3045,3045,2
|
|
20240119,115100,124157120,3045,3045,3045,3045,8
|
|
20240119,115000,124132760,3045,3045,3045,3045,2
|
|
20240119,114900,124126670,3045,3045,3045,3040,518
|
|
20240119,114800,122550430,3050,3050,3050,3050,0
|
|
20240119,114700,122550430,3050,3050,3050,3050,1
|
|
20240119,114600,122547380,3050,3050,3050,3050,0
|
|
20240119,114500,122547380,3050,3050,3050,3050,1
|
|
20240119,114400,122544330,3050,3050,3050,3050,0
|
|
20240119,114300,122544330,3050,3050,3050,3050,0
|
|
20240119,114200,122544330,3050,3050,3050,3050,44
|
|
20240119,114100,122410130,3050,3050,3050,3050,1
|
|
20240119,114000,122407080,3050,3050,3050,3050,0
|
|
20240119,113900,122407080,3050,3050,3050,3050,0
|
|
20240119,113800,122407080,3050,3045,3050,3045,26
|
|
20240119,113700,122327905,3045,3045,3045,3045,1864
|
|
20240119,113600,116652025,3050,3050,3050,3050,0
|
|
20240119,113500,116652025,3050,3050,3050,3050,0
|
|
20240119,113400,116652025,3050,3050,3050,3050,0
|
|
20240119,113300,116652025,3050,3050,3050,3050,2
|
|
20240119,113200,116645925,3050,3050,3050,3050,128
|
|
20240119,113100,116255525,3050,3050,3050,3050,4
|
|
20240119,113000,116243325,3050,3050,3050,3050,7
|
|
20240119,112900,116221975,3050,3050,3050,3050,7
|
|
20240119,112800,116200625,3050,3050,3050,3050,336
|
|
20240119,112700,115175825,3050,3050,3050,3050,12
|
|
20240119,112600,115139225,3050,3050,3050,3050,34
|
|
20240119,112500,115035525,3050,3050,3050,3050,0
|
|
20240119,112400,115035525,3050,3050,3050,3050,0
|
|
20240119,112300,115035525,3050,3050,3050,3050,0
|
|
20240119,112200,115035525,3050,3050,3050,3050,0
|
|
20240119,112100,115035525,3050,3050,3050,3050,17
|
|
20240119,112000,114983675,3050,3050,3050,3050,1
|
|
20240119,111900,114980625,3050,3050,3050,3050,7
|
|
20240119,111800,114959275,3050,3050,3050,3050,2
|
|
20240119,111700,114953175,3050,3045,3050,3045,35
|
|
20240119,111600,114846595,3050,3050,3050,3050,0
|
|
20240119,111500,114846595,3050,3050,3050,3050,0
|
|
20240119,111400,114846595,3050,3050,3050,3050,0
|
|
20240119,111300,114846595,3050,3050,3050,3050,1
|
|
20240119,111200,114843545,3050,3050,3050,3050,0
|
|
20240119,111100,114843545,3050,3050,3050,3050,1
|
|
20240119,111000,114840495,3050,3050,3050,3050,0
|
|
20240119,110900,114840495,3050,3050,3050,3050,0
|
|
20240119,110800,114840495,3050,3050,3050,3050,1
|
|
20240119,110700,114837445,3050,3050,3050,3050,0
|
|
20240119,110600,114837445,3050,3050,3050,3050,1
|
|
20240119,110500,114834395,3050,3050,3050,3050,48
|
|
20240119,110400,114687995,3050,3050,3050,3050,0
|
|
20240119,110300,114687995,3050,3050,3050,3050,1
|
|
20240119,110200,114684945,3050,3050,3050,3050,5
|
|
20240119,110100,114669695,3050,3050,3050,3050,16
|
|
20240119,110000,114620895,3050,3050,3050,3050,0
|
|
20240119,105900,114620895,3050,3050,3050,3050,2
|
|
20240119,105800,114614795,3050,3050,3050,3050,6
|
|
20240119,105700,114596495,3050,3050,3050,3050,7
|
|
20240119,105600,114575145,3050,3050,3050,3050,4
|
|
20240119,105500,114562945,3050,3050,3050,3050,5
|
|
20240119,105400,114547695,3050,3050,3050,3050,1
|
|
20240119,105300,114544645,3050,3050,3050,3050,100
|
|
20240119,105200,114239645,3050,3050,3050,3050,0
|
|
20240119,105100,114239645,3050,3050,3050,3050,0
|
|
20240119,105000,114239645,3050,3050,3050,3050,0
|
|
20240119,104900,114239645,3050,3050,3050,3050,0
|
|
20240119,104800,114239645,3050,3050,3050,3050,3
|
|
20240119,104700,114230495,3050,3050,3050,3050,50
|
|
20240119,104600,114077995,3050,3050,3050,3050,0
|
|
20240119,104500,114077995,3050,3050,3050,3050,1
|
|
20240119,104400,114074945,3050,3050,3050,3050,5
|
|
20240119,104300,114059695,3050,3050,3050,3050,1
|
|
20240119,104200,114056645,3050,3050,3050,3050,5
|
|
20240119,104100,114041395,3050,3050,3050,3050,0
|
|
20240119,104000,114041395,3050,3050,3050,3050,5
|
|
20240119,103900,114026145,3050,3050,3050,3050,0
|
|
20240119,103800,114026145,3050,3050,3050,3050,0
|
|
20240119,103700,114026145,3050,3050,3050,3050,0
|
|
20240119,103600,114026145,3050,3050,3050,3050,29
|
|
20240119,103500,113937695,3050,3050,3050,3050,0
|
|
20240119,103400,113937695,3050,3050,3050,3050,1
|
|
20240119,103300,113934645,3045,3050,3050,3045,532
|
|
20240119,103200,112312205,3050,3050,3050,3050,1
|
|
20240119,103100,112309155,3050,3050,3050,3050,0
|
|
20240119,103000,112309155,3050,3050,3050,3050,1
|
|
20240119,102900,112306105,3045,3045,3045,3045,32
|
|
20240119,102800,112208665,3050,3050,3050,3050,33
|
|
20240119,102700,112108015,3050,3050,3050,3050,0
|
|
20240119,102600,112108015,3050,3050,3050,3050,1
|
|
20240119,102500,112104965,3050,3050,3050,3050,0
|
|
20240119,102400,112104965,3050,3050,3050,3050,0
|
|
20240119,102300,112104965,3050,3050,3050,3050,0
|
|
20240119,102200,112104965,3050,3050,3050,3050,0
|
|
20240119,102100,112104965,3050,3050,3050,3050,0
|
|
20240119,102000,112104965,3050,3050,3050,3050,1
|
|
20240119,101900,112101915,3050,3050,3050,3050,25
|
|
20240119,101800,112025665,3050,3050,3050,3050,26
|
|
20240119,101700,111946365,3045,3050,3050,3045,1503
|
|
20240119,101600,107369720,3050,3050,3050,3050,106
|
|
20240119,101500,107046420,3050,3050,3050,3050,4
|
|
20240119,101400,107034220,3050,3050,3050,3050,5
|
|
20240119,101300,107018970,3050,3050,3050,3050,6
|
|
20240119,101200,107000670,3050,3050,3050,3050,5
|
|
20240119,101100,106985420,3050,3050,3050,3050,6
|
|
20240119,101000,106967120,3050,3050,3050,3050,25
|
|
20240119,100900,106890870,3050,3050,3050,3050,522
|
|
20240119,100800,105298770,3050,3050,3050,3050,2022
|
|
20240119,100700,99131670,3050,3050,3050,3050,31
|
|
20240119,100600,99037120,3050,3050,3050,3050,22
|
|
20240119,100500,98970020,3050,3050,3050,3050,510
|
|
20240119,100400,97414520,3050,3050,3050,3050,3
|
|
20240119,100300,97405370,3050,3050,3050,3050,2
|
|
20240119,100200,97399270,3050,3050,3050,3050,5
|
|
20240119,100100,97384020,3050,3050,3050,3050,9
|
|
20240119,100000,97356570,3050,3050,3050,3050,97
|
|
20240119,095900,97060720,3050,3050,3050,3050,776
|
|
20240119,095800,94693920,3050,3050,3050,3050,1184
|
|
20240119,095700,91082720,3050,3050,3050,3050,1525
|
|
20240119,095600,86431470,3050,3050,3050,3050,2
|
|
20240119,095500,86425370,3050,3050,3050,3050,1
|
|
20240119,095400,86422320,3050,3050,3050,3050,0
|
|
20240119,095300,86422320,3050,3050,3050,3050,0
|
|
20240119,095200,86422320,3050,3050,3050,3050,0
|
|
20240119,095100,86422320,3050,3050,3050,3050,0
|
|
20240119,095000,86422320,3050,3050,3050,3050,193
|
|
20240119,094900,85833670,3050,3050,3050,3050,30
|
|
20240119,094800,85742170,3050,3060,3060,3045,3104
|
|
20240119,094700,76274800,3060,3060,3060,3060,99
|
|
20240119,094600,75971860,3060,3060,3060,3060,2
|
|
20240119,094500,75965740,3060,3060,3060,3060,20
|
|
20240119,094400,75904540,3060,3060,3060,3060,0
|
|
20240119,094300,75904540,3060,3060,3060,3060,0
|
|
20240119,094200,75904540,3060,3060,3060,3060,1
|
|
20240119,094100,75901480,3070,3060,3070,3060,593
|
|
20240119,094000,74082970,3070,3070,3070,3070,0
|
|
20240119,093900,74082970,3070,3070,3070,3070,0
|
|
20240119,093800,74082970,3070,3070,3070,3070,12
|
|
20240119,093700,74046130,3070,3070,3070,3070,8
|
|
20240119,093600,74021570,3070,3070,3070,3070,0
|
|
20240119,093500,74021570,3070,3070,3070,3070,0
|
|
20240119,093400,74021570,3070,3070,3070,3070,52
|
|
20240119,093300,73861930,3070,3070,3070,3070,5
|
|
20240119,093200,73846580,3070,3070,3070,3070,2
|
|
20240119,093100,73840440,3070,3070,3070,3070,1
|
|
20240119,093000,73837370,3050,3050,3050,3050,6323
|
|
20240119,092900,54552220,3050,3050,3050,3050,0
|
|
20240119,092800,54552220,3050,3045,3050,3045,626
|
|
20240119,092700,52646045,3045,3045,3045,3040,1511
|
|
20240119,092600,48047945,3045,3045,3045,3045,4653
|
|
20240119,092500,33879560,3050,3060,3060,3050,3676
|
|
20240119,092400,22649290,3065,3060,3065,3060,1002
|
|
20240119,092300,19578170,3070,3070,3070,3070,3708
|
|
20240119,092200,8194610,3070,3060,3070,3060,1000
|
|
20240119,092100,5131705,3060,3060,3060,3060,0
|
|
20240119,092000,5131705,3060,3065,3065,3060,307
|
|
20240119,091900,4191780,3065,3065,3065,3065,64
|
|
20240119,091800,3995620,3070,3070,3070,3070,0
|
|
20240119,091700,3995620,3070,3070,3070,3070,5
|
|
20240119,091600,3980270,3070,3070,3070,3070,0
|
|
20240119,091500,3980270,3070,3070,3070,3070,92
|
|
20240119,091400,3697830,3070,3070,3070,3070,0
|
|
20240119,091300,3697830,3070,3070,3070,3070,0
|
|
20240119,091200,3697830,3070,3070,3070,3070,0
|
|
20240119,091100,3697830,3070,3065,3070,3065,2
|
|
20240119,091000,3691695,3065,3065,3065,3065,15
|
|
20240119,090900,3645720,3065,3065,3065,3065,0
|
|
20240119,090800,3645720,3065,3065,3065,3065,0
|
|
20240119,090700,3645720,3065,3065,3065,3065,0
|
|
20240119,090600,3645720,3065,3065,3065,3065,0
|
|
20240119,090500,3645720,3065,3065,3065,3065,742
|
|
20240119,090400,1371490,3070,3070,3070,3070,114
|
|
20240119,090300,1021510,3070,3090,3090,3070,110
|
|
20240119,090200,682890,3090,3090,3090,3090,0
|
|
20240119,090100,682890,3090,3090,3090,3090,0
|
|
20240119,090000,682890,3090,3090,3090,3090,215
|