616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191300,151067270,3195,3195,3195,3195,304
|
|
20240116,191200,151067270,3195,3195,3195,3195,0
|
|
20240116,191100,151067270,3195,3195,3195,3195,0
|
|
20240116,191000,151067270,3195,3195,3195,3195,0
|
|
20240116,190900,151067270,3195,3195,3195,3195,0
|
|
20240116,190800,151067270,3195,3195,3195,3195,0
|
|
20240116,190700,151067270,3195,3195,3195,3195,0
|
|
20240116,190600,151067270,3195,3195,3195,3195,0
|
|
20240116,190500,151067270,3195,3195,3195,3195,0
|
|
20240116,190400,151067270,3195,3195,3195,3195,0
|
|
20240116,190300,151067270,3195,3195,3195,3195,0
|
|
20240116,190200,151067270,3195,3195,3195,3195,0
|
|
20240116,190100,151067270,3195,3195,3195,3195,0
|
|
20240116,190000,151067270,3195,3195,3195,3195,0
|
|
20240116,185900,151067270,3195,3195,3195,3195,0
|
|
20240116,185800,151067270,3195,3195,3195,3195,0
|
|
20240116,185700,151067270,3195,3195,3195,3195,0
|
|
20240116,185600,151067270,3195,3195,3195,3195,0
|
|
20240116,185500,151067270,3195,3195,3195,3195,0
|
|
20240116,185400,151067270,3195,3195,3195,3195,0
|
|
20240116,185300,151067270,3195,3195,3195,3195,0
|
|
20240116,185200,151067270,3195,3195,3195,3195,0
|
|
20240116,185100,151067270,3195,3195,3195,3195,0
|
|
20240116,185000,151067270,3195,3195,3195,3195,0
|
|
20240116,184900,151067270,3195,3195,3195,3195,0
|
|
20240116,184800,151067270,3195,3195,3195,3195,0
|
|
20240116,184700,151067270,3195,3195,3195,3195,0
|
|
20240116,184600,151067270,3195,3195,3195,3195,0
|
|
20240116,184500,151067270,3195,3195,3195,3195,0
|
|
20240116,184400,151067270,3195,3195,3195,3195,0
|
|
20240116,184300,151067270,3195,3195,3195,3195,304
|
|
20240116,184200,151067270,3195,3195,3195,3195,0
|
|
20240116,184100,151067270,3195,3195,3195,3195,0
|
|
20240116,184000,151067270,3195,3195,3195,3195,0
|
|
20240116,183900,151067270,3195,3195,3195,3195,0
|
|
20240116,183800,151067270,3195,3195,3195,3195,0
|
|
20240116,183700,151067270,3195,3195,3195,3195,0
|
|
20240116,183600,151067270,3195,3195,3195,3195,0
|
|
20240116,183500,151067270,3195,3195,3195,3195,0
|
|
20240116,183400,151067270,3195,3195,3195,3195,0
|
|
20240116,183300,151067270,3195,3195,3195,3195,0
|
|
20240116,183200,151067270,3195,3195,3195,3195,0
|
|
20240116,183100,151067270,3195,3195,3195,3195,0
|
|
20240116,183000,151067270,3195,3195,3195,3195,0
|
|
20240116,182900,151067270,3195,3195,3195,3195,0
|
|
20240116,182800,151067270,3195,3195,3195,3195,0
|
|
20240116,182700,151067270,3195,3195,3195,3195,0
|
|
20240116,182600,151067270,3195,3195,3195,3195,0
|
|
20240116,182500,151067270,3195,3195,3195,3195,0
|
|
20240116,182400,151067270,3195,3195,3195,3195,0
|
|
20240116,182300,151067270,3195,3195,3195,3195,0
|
|
20240116,182200,151067270,3195,3195,3195,3195,0
|
|
20240116,182100,151067270,3195,3195,3195,3195,0
|
|
20240116,182000,151067270,3195,3195,3195,3195,0
|
|
20240116,181900,151067270,3195,3195,3195,3195,0
|
|
20240116,181800,151067270,3195,3195,3195,3195,0
|
|
20240116,181700,151067270,3195,3195,3195,3195,0
|
|
20240116,181600,151067270,3195,3195,3195,3195,0
|
|
20240116,181500,151067270,3195,3195,3195,3195,0
|
|
20240116,181400,151067270,3195,3195,3195,3195,0
|
|
20240116,181300,151067270,3195,3195,3195,3195,304
|
|
20240116,181200,151067270,3195,3195,3195,3195,0
|
|
20240116,181100,151067270,3195,3195,3195,3195,0
|
|
20240116,181000,151067270,3195,3195,3195,3195,0
|
|
20240116,180900,151067270,3195,3195,3195,3195,0
|
|
20240116,180800,151067270,3195,3195,3195,3195,0
|
|
20240116,180700,151067270,3195,3195,3195,3195,0
|
|
20240116,180600,151067270,3195,3195,3195,3195,0
|
|
20240116,180500,151067270,3195,3195,3195,3195,0
|
|
20240116,180400,151067270,3195,3195,3195,3195,0
|
|
20240116,180300,151067270,3195,3195,3195,3195,0
|
|
20240116,180200,151067270,3195,3195,3195,3195,0
|
|
20240116,180100,151067270,3195,3195,3195,3195,0
|
|
20240116,180000,151067270,3195,3195,3195,3195,0
|
|
20240116,175900,151067270,3195,3195,3195,3195,0
|
|
20240116,175800,151067270,3195,3195,3195,3195,0
|
|
20240116,175700,151067270,3195,3195,3195,3195,0
|
|
20240116,175600,151067270,3195,3195,3195,3195,0
|
|
20240116,175500,151067270,3195,3195,3195,3195,0
|
|
20240116,175400,151067270,3195,3195,3195,3195,0
|
|
20240116,175300,151067270,3195,3195,3195,3195,0
|
|
20240116,175200,151067270,3195,3195,3195,3195,0
|
|
20240116,175100,151067270,3195,3195,3195,3195,0
|
|
20240116,175000,151067270,3195,3195,3195,3195,0
|
|
20240116,174900,151067270,3195,3195,3195,3195,0
|
|
20240116,174800,151067270,3195,3195,3195,3195,0
|
|
20240116,174700,151067270,3195,3195,3195,3195,0
|
|
20240116,174600,151067270,3195,3195,3195,3195,0
|
|
20240116,174500,151067270,3195,3195,3195,3195,0
|
|
20240116,174400,151067270,3195,3195,3195,3195,0
|
|
20240116,174300,151067270,3195,3195,3195,3195,304
|
|
20240116,174200,151067270,3195,3195,3195,3195,0
|
|
20240116,174100,151067270,3195,3195,3195,3195,0
|
|
20240116,174000,151067270,3195,3195,3195,3195,0
|
|
20240116,173900,151067270,3195,3195,3195,3195,0
|
|
20240116,173800,151067270,3195,3195,3195,3195,0
|
|
20240116,173700,151067270,3195,3195,3195,3195,0
|
|
20240116,173600,151067270,3195,3195,3195,3195,0
|
|
20240116,173500,151067270,3195,3195,3195,3195,0
|
|
20240116,173400,151067270,3195,3195,3195,3195,0
|
|
20240116,173300,151067270,3195,3195,3195,3195,0
|
|
20240116,173200,151067270,3195,3195,3195,3195,0
|
|
20240116,173100,151067270,3195,3195,3195,3195,0
|
|
20240116,173000,151067270,3195,3195,3195,3195,0
|
|
20240116,172900,151067270,3195,3195,3195,3195,0
|
|
20240116,172800,151067270,3195,3195,3195,3195,0
|
|
20240116,172700,151067270,3195,3195,3195,3195,0
|
|
20240116,172600,151067270,3195,3195,3195,3195,0
|
|
20240116,172500,151067270,3195,3195,3195,3195,0
|
|
20240116,172400,151067270,3195,3195,3195,3195,0
|
|
20240116,172300,151067270,3195,3195,3195,3195,0
|
|
20240116,172200,151067270,3195,3195,3195,3195,0
|
|
20240116,172100,151067270,3195,3195,3195,3195,0
|
|
20240116,172000,151067270,3195,3195,3195,3195,0
|
|
20240116,171900,151067270,3195,3195,3195,3195,0
|
|
20240116,171800,151067270,3195,3195,3195,3195,0
|
|
20240116,171700,151067270,3195,3195,3195,3195,0
|
|
20240116,171600,151067270,3195,3195,3195,3195,0
|
|
20240116,171500,151067270,3195,3195,3195,3195,0
|
|
20240116,171400,151067270,3195,3195,3195,3195,0
|
|
20240116,171300,151067270,3195,3195,3195,3195,304
|
|
20240116,171200,151067270,3195,3195,3195,3195,0
|
|
20240116,171100,151067270,3195,3195,3195,3195,0
|
|
20240116,171000,151067270,3195,3195,3195,3195,0
|
|
20240116,170900,151067270,3195,3195,3195,3195,0
|
|
20240116,170800,151067270,3195,3195,3195,3195,0
|
|
20240116,170700,151067270,3195,3195,3195,3195,0
|
|
20240116,170600,151067270,3195,3195,3195,3195,0
|
|
20240116,170500,151067270,3195,3195,3195,3195,0
|
|
20240116,170400,151067270,3195,3195,3195,3195,0
|
|
20240116,170300,151067270,3195,3195,3195,3195,0
|
|
20240116,170200,151067270,3195,3195,3195,3195,0
|
|
20240116,170100,151067270,3195,3195,3195,3195,0
|
|
20240116,170000,151067270,3195,3195,3195,3195,0
|
|
20240116,165900,151067270,3195,3195,3195,3195,0
|
|
20240116,165800,151067270,3195,3195,3195,3195,0
|
|
20240116,165700,151067270,3195,3195,3195,3195,0
|
|
20240116,165600,151067270,3195,3195,3195,3195,0
|
|
20240116,165500,151067270,3195,3195,3195,3195,0
|
|
20240116,165400,151067270,3195,3195,3195,3195,0
|
|
20240116,165300,151067270,3195,3195,3195,3195,0
|
|
20240116,165200,151067270,3195,3195,3195,3195,0
|
|
20240116,165100,151067270,3195,3195,3195,3195,0
|
|
20240116,165000,151067270,3195,3195,3195,3195,0
|
|
20240116,164900,151067270,3195,3195,3195,3195,0
|
|
20240116,164800,151067270,3195,3195,3195,3195,0
|
|
20240116,164700,151067270,3195,3195,3195,3195,0
|
|
20240116,164600,151067270,3195,3195,3195,3195,0
|
|
20240116,164500,151067270,3195,3195,3195,3195,0
|
|
20240116,164400,151067270,3195,3195,3195,3195,0
|
|
20240116,164300,151067270,3195,3195,3195,3195,304
|
|
20240116,164200,151067270,3195,3195,3195,3195,0
|
|
20240116,164100,151067270,3195,3195,3195,3195,0
|
|
20240116,164000,151067270,3195,3195,3195,3195,0
|
|
20240116,163900,151067270,3195,3195,3195,3195,0
|
|
20240116,163800,151067270,3195,3195,3195,3195,0
|
|
20240116,163700,151067270,3195,3195,3195,3195,0
|
|
20240116,163600,151067270,3195,3195,3195,3195,0
|
|
20240116,163500,151067270,3195,3195,3195,3195,0
|
|
20240116,163400,151067270,3195,3195,3195,3195,0
|
|
20240116,163300,151067270,3195,3195,3195,3195,0
|
|
20240116,163200,151067270,3195,3195,3195,3195,0
|
|
20240116,163100,151067270,3195,3195,3195,3195,0
|
|
20240116,163000,151067270,3195,3195,3195,3195,0
|
|
20240116,162900,151067270,3195,3195,3195,3195,0
|
|
20240116,162800,151067270,3195,3195,3195,3195,0
|
|
20240116,162700,151067270,3195,3195,3195,3195,0
|
|
20240116,162600,151067270,3195,3195,3195,3195,0
|
|
20240116,162500,151067270,3195,3195,3195,3195,0
|
|
20240116,162400,151067270,3195,3195,3195,3195,0
|
|
20240116,162300,151067270,3195,3195,3195,3195,0
|
|
20240116,162200,151067270,3195,3195,3195,3195,0
|
|
20240116,162100,151067270,3195,3195,3195,3195,0
|
|
20240116,162000,151067270,3195,3195,3195,3195,0
|
|
20240116,161900,151067270,3195,3195,3195,3195,0
|
|
20240116,161800,151067270,3195,3195,3195,3195,0
|
|
20240116,161700,151067270,3195,3195,3195,3195,0
|
|
20240116,161600,151067270,3195,3195,3195,3195,0
|
|
20240116,161500,151067270,3195,3195,3195,3195,0
|
|
20240116,161400,151067270,3195,3195,3195,3195,0
|
|
20240116,161300,151067270,3195,3195,3195,3195,304
|
|
20240116,161200,151067270,3195,3195,3195,3195,0
|
|
20240116,161100,151067270,3195,3195,3195,3195,0
|
|
20240116,161000,151067270,3195,3195,3195,3195,0
|
|
20240116,160900,151067270,3195,3195,3195,3195,0
|
|
20240116,160800,151067270,3195,3195,3195,3195,0
|
|
20240116,160700,151067270,3195,3195,3195,3195,0
|
|
20240116,160600,151067270,3195,3195,3195,3195,0
|
|
20240116,160500,151067270,3195,3195,3195,3195,0
|
|
20240116,160400,151067270,3195,3195,3195,3195,0
|
|
20240116,160300,151067270,3195,3195,3195,3195,0
|
|
20240116,160200,151067270,3195,3195,3195,3195,0
|
|
20240116,160100,151067270,3195,3195,3195,3195,0
|
|
20240116,160000,151067270,3195,3195,3195,3195,0
|
|
20240116,155900,151067270,3195,3195,3195,3195,0
|
|
20240116,155800,151067270,3195,3195,3195,3195,0
|
|
20240116,155700,151067270,3195,3195,3195,3195,0
|
|
20240116,155600,151067270,3195,3195,3195,3195,0
|
|
20240116,155500,151067270,3195,3195,3195,3195,0
|
|
20240116,155400,151067270,3195,3195,3195,3195,0
|
|
20240116,155300,151067270,3195,3195,3195,3195,0
|
|
20240116,155200,151067270,3195,3195,3195,3195,0
|
|
20240116,155100,151067270,3195,3195,3195,3195,0
|
|
20240116,155000,151067270,3195,3195,3195,3195,0
|
|
20240116,154900,151067270,3195,3195,3195,3195,0
|
|
20240116,154800,151067270,3195,3195,3195,3195,0
|
|
20240116,154700,151067270,3195,3195,3195,3195,0
|
|
20240116,154600,151067270,3195,3195,3195,3195,0
|
|
20240116,154500,151067270,3195,3195,3195,3195,0
|
|
20240116,154400,151067270,3195,3195,3195,3195,0
|
|
20240116,154300,151067270,3195,3195,3195,3195,304
|
|
20240116,154200,151067270,3195,3195,3195,3195,0
|
|
20240116,154100,151067270,3195,3195,3195,3195,0
|
|
20240116,154000,151067270,3195,3195,3195,3195,0
|
|
20240116,153900,151067270,3195,3195,3195,3195,0
|
|
20240116,153800,151067270,3195,3195,3195,3195,0
|
|
20240116,153700,151067270,3195,3195,3195,3195,0
|
|
20240116,153600,151067270,3195,3195,3195,3195,0
|
|
20240116,153500,151067270,3195,3195,3195,3195,0
|
|
20240116,153400,151067270,3195,3195,3195,3195,0
|
|
20240116,153300,151067270,3195,3195,3195,3195,0
|
|
20240116,153200,151067270,3195,3195,3195,3195,0
|
|
20240116,153100,151067270,3195,3195,3195,3195,0
|
|
20240116,153000,151067270,3195,3195,3195,3195,304
|
|
20240116,152900,150095990,3195,3195,3195,3195,0
|
|
20240116,152800,150095990,3195,3195,3195,3195,0
|
|
20240116,152700,150095990,3195,3195,3195,3195,0
|
|
20240116,152600,150095990,3195,3195,3195,3195,0
|
|
20240116,152500,150095990,3195,3195,3195,3195,0
|
|
20240116,152400,150095990,3195,3195,3195,3195,0
|
|
20240116,152300,150095990,3195,3195,3195,3195,0
|
|
20240116,152200,150095990,3195,3195,3195,3195,0
|
|
20240116,152100,150095990,3195,3195,3195,3195,0
|
|
20240116,152000,150095990,3195,3195,3195,3195,0
|
|
20240116,151900,150095990,3195,3195,3195,3170,122
|
|
20240116,151800,149709145,3190,3190,3190,3190,1
|
|
20240116,151700,149705955,3190,3185,3195,3185,5
|
|
20240116,151600,149690015,3185,3185,3185,3185,2
|
|
20240116,151500,149683645,3170,3175,3175,3170,63
|
|
20240116,151400,149483930,3175,3180,3180,3175,30
|
|
20240116,151300,149388675,3195,3185,3200,3185,5
|
|
20240116,151200,149372705,3175,3175,3175,3175,284
|
|
20240116,151100,148471005,3180,3180,3180,3180,6
|
|
20240116,151000,148451925,3195,3195,3195,3195,50
|
|
20240116,150900,148292175,3195,3195,3195,3195,2
|
|
20240116,150800,148285785,3175,3180,3180,3175,101
|
|
20240116,150700,147964615,3180,3185,3185,3180,110
|
|
20240116,150600,147614275,3185,3200,3200,3185,620
|
|
20240116,150500,145636870,3200,3200,3200,3200,2
|
|
20240116,150400,145630470,3200,3200,3200,3200,1
|
|
20240116,150300,145627270,3200,3195,3200,3195,7
|
|
20240116,150200,145604875,3200,3200,3200,3200,12
|
|
20240116,150100,145566475,3200,3200,3200,3200,0
|
|
20240116,150000,145566475,3200,3200,3200,3200,0
|
|
20240116,145900,145566475,3200,3200,3200,3200,0
|
|
20240116,145800,145566475,3200,3200,3200,3200,0
|
|
20240116,145700,145566475,3200,3200,3200,3200,400
|
|
20240116,145600,144286475,3200,3200,3200,3200,0
|
|
20240116,145500,144286475,3200,3200,3200,3200,10
|
|
20240116,145400,144254475,3200,3200,3200,3200,45
|
|
20240116,145300,144110475,3200,3200,3200,3200,2
|
|
20240116,145200,144104075,3200,3200,3200,3200,5
|
|
20240116,145100,144088075,3200,3200,3200,3200,0
|
|
20240116,145000,144088075,3200,3200,3200,3200,15
|
|
20240116,144900,144040075,3200,3200,3200,3200,0
|
|
20240116,144800,144040075,3200,3200,3200,3200,0
|
|
20240116,144700,144040075,3200,3200,3200,3200,364
|
|
20240116,144600,142875275,3205,3195,3210,3195,440
|
|
20240116,144500,141465330,3195,3195,3195,3195,1000
|
|
20240116,144400,138270330,3200,3200,3200,3200,0
|
|
20240116,144300,138270330,3200,3175,3200,3175,9312
|
|
20240116,144200,108548230,3175,3175,3175,3175,10
|
|
20240116,144100,108516480,3170,3170,3170,3170,1065
|
|
20240116,144000,105140430,3175,3175,3175,3175,1
|
|
20240116,143900,105137255,3170,3170,3170,3170,1
|
|
20240116,143800,105134085,3180,3180,3180,3180,0
|
|
20240116,143700,105134085,3180,3180,3180,3180,101
|
|
20240116,143600,104812905,3175,3175,3175,3175,50
|
|
20240116,143500,104654155,3175,3175,3175,3175,0
|
|
20240116,143400,104654155,3175,3175,3175,3175,0
|
|
20240116,143300,104654155,3175,3175,3175,3175,0
|
|
20240116,143200,104654155,3175,3175,3175,3175,2
|
|
20240116,143100,104647805,3175,3175,3175,3175,22
|
|
20240116,143000,104577955,3175,3175,3175,3175,1
|
|
20240116,142900,104574780,3170,3170,3170,3170,0
|
|
20240116,142800,104574780,3170,3170,3170,3170,300
|
|
20240116,142700,103623780,3180,3180,3180,3180,34
|
|
20240116,142600,103515660,3180,3180,3180,3180,0
|
|
20240116,142500,103515660,3180,3180,3180,3180,0
|
|
20240116,142400,103515660,3180,3180,3180,3180,22
|
|
20240116,142300,103445700,3180,3180,3180,3180,0
|
|
20240116,142200,103445700,3180,3180,3180,3180,0
|
|
20240116,142100,103445700,3180,3180,3180,3180,0
|
|
20240116,142000,103445700,3180,3180,3180,3180,0
|
|
20240116,141900,103445700,3180,3180,3180,3180,0
|
|
20240116,141800,103445700,3180,3180,3180,3180,0
|
|
20240116,141700,103445700,3180,3180,3180,3180,0
|
|
20240116,141600,103445700,3180,3180,3180,3180,10
|
|
20240116,141500,103413900,3180,3180,3180,3180,0
|
|
20240116,141400,103413900,3180,3175,3180,3170,168
|
|
20240116,141300,102881315,3180,3180,3180,3180,1
|
|
20240116,141200,102878135,3175,3170,3175,3170,110
|
|
20240116,141100,102529385,3175,3175,3175,3175,0
|
|
20240116,141000,102529385,3175,3175,3175,3175,0
|
|
20240116,140900,102529385,3175,3175,3175,3175,40
|
|
20240116,140800,102402385,3175,3175,3175,3175,0
|
|
20240116,140700,102402385,3175,3175,3175,3175,0
|
|
20240116,140600,102402385,3175,3175,3175,3175,0
|
|
20240116,140500,102402385,3175,3175,3175,3175,0
|
|
20240116,140400,102402385,3175,3175,3175,3175,100
|
|
20240116,140300,102084885,3170,3170,3170,3170,0
|
|
20240116,140200,102084885,3170,3170,3170,3170,0
|
|
20240116,140100,102084885,3170,3170,3170,3170,0
|
|
20240116,140000,102084885,3170,3170,3170,3170,0
|
|
20240116,135900,102084885,3170,3170,3170,3170,0
|
|
20240116,135800,102084885,3170,3170,3170,3170,0
|
|
20240116,135700,102084885,3170,3170,3170,3170,421
|
|
20240116,135600,100750315,3170,3170,3170,3170,100
|
|
20240116,135500,100433315,3175,3175,3175,3175,0
|
|
20240116,135400,100433315,3175,3175,3175,3175,0
|
|
20240116,135300,100433315,3175,3175,3175,3175,0
|
|
20240116,135200,100433315,3175,3175,3175,3175,23
|
|
20240116,135100,100360290,3175,3175,3175,3175,0
|
|
20240116,135000,100360290,3175,3175,3175,3175,0
|
|
20240116,134900,100360290,3175,3175,3175,3175,0
|
|
20240116,134800,100360290,3175,3175,3175,3175,139
|
|
20240116,134700,99918965,3175,3175,3175,3175,0
|
|
20240116,134600,99918965,3175,3175,3175,3175,0
|
|
20240116,134500,99918965,3175,3180,3180,3175,241
|
|
20240116,134400,99152790,3180,3180,3180,3180,110
|
|
20240116,134300,98802990,3180,3180,3180,3180,0
|
|
20240116,134200,98802990,3180,3180,3180,3180,0
|
|
20240116,134100,98802990,3180,3180,3180,3180,1
|
|
20240116,134000,98799810,3175,3175,3175,3175,0
|
|
20240116,133900,98799810,3175,3175,3175,3175,0
|
|
20240116,133800,98799810,3175,3175,3175,3175,0
|
|
20240116,133700,98799810,3175,3175,3175,3175,0
|
|
20240116,133600,98799810,3175,3175,3175,3175,0
|
|
20240116,133500,98799810,3175,3175,3175,3175,0
|
|
20240116,133400,98799810,3175,3175,3175,3175,9
|
|
20240116,133300,98771235,3180,3180,3180,3180,0
|
|
20240116,133200,98771235,3180,3180,3180,3180,0
|
|
20240116,133100,98771235,3180,3180,3180,3180,0
|
|
20240116,133000,98771235,3180,3180,3180,3180,0
|
|
20240116,132900,98771235,3180,3180,3180,3180,1
|
|
20240116,132800,98768055,3180,3180,3180,3180,9
|
|
20240116,132700,98739435,3170,3170,3170,3170,0
|
|
20240116,132600,98739435,3170,3175,3175,3170,200
|
|
20240116,132500,98105405,3180,3180,3180,3180,1
|
|
20240116,132400,98102225,3180,3180,3180,3180,0
|
|
20240116,132300,98102225,3180,3180,3180,3180,0
|
|
20240116,132200,98102225,3180,3180,3180,3180,0
|
|
20240116,132100,98102225,3180,3180,3180,3180,0
|
|
20240116,132000,98102225,3180,3180,3180,3180,1
|
|
20240116,131900,98099045,3180,3180,3180,3180,5
|
|
20240116,131800,98083145,3180,3180,3180,3180,0
|
|
20240116,131700,98083145,3180,3180,3180,3180,0
|
|
20240116,131600,98083145,3180,3180,3180,3180,0
|
|
20240116,131500,98083145,3180,3180,3180,3180,0
|
|
20240116,131400,98083145,3180,3180,3180,3180,0
|
|
20240116,131300,98083145,3180,3180,3180,3180,0
|
|
20240116,131200,98083145,3180,3180,3180,3180,0
|
|
20240116,131100,98083145,3180,3180,3180,3180,1
|
|
20240116,131000,98079965,3170,3170,3170,3170,3
|
|
20240116,130900,98070455,3175,3175,3175,3175,0
|
|
20240116,130800,98070455,3175,3175,3175,3175,0
|
|
20240116,130700,98070455,3175,3175,3175,3175,59
|
|
20240116,130600,97883130,3175,3175,3175,3175,0
|
|
20240116,130500,97883130,3175,3175,3175,3175,0
|
|
20240116,130400,97883130,3175,3175,3175,3175,30
|
|
20240116,130300,97787880,3190,3190,3190,3190,1
|
|
20240116,130200,97784690,3175,3175,3175,3175,0
|
|
20240116,130100,97784690,3175,3175,3175,3175,59
|
|
20240116,130000,97597365,3185,3185,3190,3185,401
|
|
20240116,125900,96320175,3185,3185,3185,3185,0
|
|
20240116,125800,96320175,3185,3185,3185,3185,2
|
|
20240116,125700,96313805,3185,3185,3185,3185,0
|
|
20240116,125600,96313805,3185,3180,3185,3180,2
|
|
20240116,125500,96307440,3165,3165,3165,3165,1
|
|
20240116,125400,96304275,3160,3160,3160,3160,0
|
|
20240116,125300,96304275,3160,3160,3160,3160,0
|
|
20240116,125200,96304275,3160,3165,3165,3160,1000
|
|
20240116,125100,93142435,3165,3165,3165,3165,0
|
|
20240116,125000,93142435,3165,3165,3165,3165,0
|
|
20240116,124900,93142435,3165,3165,3165,3165,0
|
|
20240116,124800,93142435,3165,3165,3165,3165,0
|
|
20240116,124700,93142435,3165,3165,3165,3165,500
|
|
20240116,124600,91559935,3165,3165,3165,3165,0
|
|
20240116,124500,91559935,3165,3165,3165,3165,0
|
|
20240116,124400,91559935,3165,3175,3175,3165,378
|
|
20240116,124300,90362015,3185,3185,3185,3185,0
|
|
20240116,124200,90362015,3185,3185,3185,3185,201
|
|
20240116,124100,89721830,3185,3185,3185,3185,1
|
|
20240116,124000,89718645,3185,3185,3185,3185,0
|
|
20240116,123900,89718645,3185,3185,3185,3185,100
|
|
20240116,123800,89400145,3180,3180,3180,3180,0
|
|
20240116,123700,89400145,3180,3180,3180,3180,111
|
|
20240116,123600,89047165,3190,3190,3190,3190,0
|
|
20240116,123500,89047165,3190,3190,3190,3190,10
|
|
20240116,123400,89015265,3190,3190,3190,3190,0
|
|
20240116,123300,89015265,3190,3190,3190,3190,1
|
|
20240116,123200,89012075,3180,3180,3180,3180,0
|
|
20240116,123100,89012075,3180,3180,3180,3180,0
|
|
20240116,123000,89012075,3180,3180,3180,3180,300
|
|
20240116,122900,88058075,3185,3185,3185,3185,1
|
|
20240116,122800,88054890,3195,3195,3195,3195,0
|
|
20240116,122700,88054890,3195,3180,3195,3180,646
|
|
20240116,122600,85997445,3180,3180,3180,3180,0
|
|
20240116,122500,85997445,3180,3180,3180,3180,0
|
|
20240116,122400,85997445,3180,3180,3180,3180,0
|
|
20240116,122300,85997445,3180,3180,3180,3180,10
|
|
20240116,122200,85965645,3175,3175,3175,3175,0
|
|
20240116,122100,85965645,3175,3180,3180,3175,757
|
|
20240116,122000,83561660,3195,3195,3195,3195,1
|
|
20240116,121900,83558465,3195,3195,3195,3195,0
|
|
20240116,121800,83558465,3195,3195,3195,3195,0
|
|
20240116,121700,83558465,3195,3195,3195,3195,0
|
|
20240116,121600,83558465,3195,3195,3195,3195,1
|
|
20240116,121500,83555270,3190,3190,3190,3190,0
|
|
20240116,121400,83555270,3190,3190,3190,3190,0
|
|
20240116,121300,83555270,3190,3190,3190,3190,0
|
|
20240116,121200,83555270,3190,3190,3190,3190,10
|
|
20240116,121100,83523370,3175,3175,3175,3175,0
|
|
20240116,121000,83523370,3175,3175,3175,3175,646
|
|
20240116,120900,81472320,3175,3175,3175,3175,1
|
|
20240116,120800,81469145,3175,3175,3175,3175,10
|
|
20240116,120700,81437395,3170,3170,3170,3170,0
|
|
20240116,120600,81437395,3170,3170,3170,3170,643
|
|
20240116,120500,79399085,3170,3170,3170,3170,0
|
|
20240116,120400,79399085,3170,3170,3170,3170,2
|
|
20240116,120300,79392745,3170,3170,3170,3170,1
|
|
20240116,120200,79389575,3170,3170,3170,3170,0
|
|
20240116,120100,79389575,3170,3170,3170,3170,0
|
|
20240116,120000,79389575,3170,3170,3170,3170,1
|
|
20240116,115900,79386405,3170,3170,3170,3170,0
|
|
20240116,115800,79386405,3170,3170,3170,3170,0
|
|
20240116,115700,79386405,3170,3170,3170,3170,300
|
|
20240116,115600,78435405,3165,3165,3165,3165,0
|
|
20240116,115500,78435405,3165,3165,3165,3165,1
|
|
20240116,115400,78432240,3170,3170,3170,3170,1000
|
|
20240116,115300,75262240,3170,3170,3170,3170,0
|
|
20240116,115200,75262240,3170,3170,3170,3170,0
|
|
20240116,115100,75262240,3170,3170,3170,3170,0
|
|
20240116,115000,75262240,3170,3170,3170,3170,0
|
|
20240116,114900,75262240,3170,3170,3170,3170,0
|
|
20240116,114800,75262240,3170,3170,3170,3170,0
|
|
20240116,114700,75262240,3170,3170,3170,3170,1
|
|
20240116,114600,75259070,3170,3170,3170,3170,1
|
|
20240116,114500,75255900,3170,3170,3170,3170,10
|
|
20240116,114400,75224200,3170,3170,3170,3170,1
|
|
20240116,114300,75221030,3170,3170,3170,3170,40
|
|
20240116,114200,75094230,3170,3170,3170,3170,0
|
|
20240116,114100,75094230,3170,3170,3170,3170,0
|
|
20240116,114000,75094230,3170,3180,3180,3170,2563
|
|
20240116,113900,66962770,3180,3180,3180,3180,0
|
|
20240116,113800,66962770,3180,3180,3180,3180,0
|
|
20240116,113700,66962770,3180,3180,3180,3180,0
|
|
20240116,113600,66962770,3180,3180,3180,3180,10
|
|
20240116,113500,66930970,3190,3190,3190,3190,0
|
|
20240116,113400,66930970,3190,3190,3190,3190,0
|
|
20240116,113300,66930970,3190,3190,3190,3190,10
|
|
20240116,113200,66899070,3190,3190,3190,3190,0
|
|
20240116,113100,66899070,3190,3190,3190,3190,0
|
|
20240116,113000,66899070,3190,3190,3190,3190,0
|
|
20240116,112900,66899070,3190,3190,3190,3190,0
|
|
20240116,112800,66899070,3190,3190,3190,3190,111
|
|
20240116,112700,66544980,3195,3195,3195,3195,0
|
|
20240116,112600,66544980,3195,3195,3195,3195,0
|
|
20240116,112500,66544980,3195,3195,3195,3195,1
|
|
20240116,112400,66541785,3190,3190,3190,3190,0
|
|
20240116,112300,66541785,3190,3190,3190,3190,519
|
|
20240116,112200,64886175,3190,3185,3190,3185,605
|
|
20240116,112100,62956380,3185,3185,3185,3185,100
|
|
20240116,112000,62637880,3185,3185,3185,3185,100
|
|
20240116,111900,62319380,3185,3185,3185,3185,2
|
|
20240116,111800,62313010,3180,3175,3180,3175,149
|
|
20240116,111700,61839535,3175,3175,3175,3175,0
|
|
20240116,111600,61839535,3175,3175,3175,3175,6
|
|
20240116,111500,61820485,3170,3170,3170,3170,0
|
|
20240116,111400,61820485,3170,3170,3170,3170,150
|
|
20240116,111300,61344985,3170,3170,3170,3170,200
|
|
20240116,111200,60710985,3175,3175,3175,3175,100
|
|
20240116,111100,60393485,3175,3175,3175,3175,0
|
|
20240116,111000,60393485,3175,3175,3175,3175,0
|
|
20240116,110900,60393485,3175,3175,3175,3175,0
|
|
20240116,110800,60393485,3175,3175,3175,3175,0
|
|
20240116,110700,60393485,3175,3175,3175,3175,5
|
|
20240116,110600,60377610,3170,3170,3170,3170,0
|
|
20240116,110500,60377610,3170,3170,3170,3170,0
|
|
20240116,110400,60377610,3170,3170,3170,3170,0
|
|
20240116,110300,60377610,3170,3170,3170,3170,0
|
|
20240116,110200,60377610,3170,3170,3170,3170,0
|
|
20240116,110100,60377610,3170,3170,3170,3170,0
|
|
20240116,110000,60377610,3170,3170,3170,3170,1
|
|
20240116,105900,60374440,3175,3175,3175,3175,0
|
|
20240116,105800,60374440,3175,3175,3175,3175,1
|
|
20240116,105700,60371265,3170,3170,3170,3170,55
|
|
20240116,105600,60196915,3170,3170,3170,3170,50
|
|
20240116,105500,60038415,3170,3170,3170,3170,0
|
|
20240116,105400,60038415,3170,3170,3170,3170,0
|
|
20240116,105300,60038415,3170,3170,3170,3170,3
|
|
20240116,105200,60028905,3170,3170,3170,3170,0
|
|
20240116,105100,60028905,3170,3170,3170,3170,0
|
|
20240116,105000,60028905,3170,3170,3170,3170,0
|
|
20240116,104900,60028905,3170,3170,3170,3170,2
|
|
20240116,104800,60022565,3165,3165,3165,3165,0
|
|
20240116,104700,60022565,3165,3165,3165,3165,2
|
|
20240116,104600,60016235,3165,3165,3165,3165,1
|
|
20240116,104500,60013070,3165,3165,3165,3165,85
|
|
20240116,104400,59744045,3160,3160,3160,3160,0
|
|
20240116,104300,59744045,3160,3160,3160,3160,0
|
|
20240116,104200,59744045,3160,3160,3160,3160,0
|
|
20240116,104100,59744045,3160,3160,3160,3160,0
|
|
20240116,104000,59744045,3160,3160,3160,3160,0
|
|
20240116,103900,59744045,3160,3160,3160,3160,100
|
|
20240116,103800,59428045,3155,3155,3155,3155,0
|
|
20240116,103700,59428045,3155,3155,3155,3155,0
|
|
20240116,103600,59428045,3155,3155,3155,3155,0
|
|
20240116,103500,59428045,3155,3155,3155,3155,390
|
|
20240116,103400,58197595,3155,3160,3160,3155,550
|
|
20240116,103300,56461890,3160,3160,3160,3160,0
|
|
20240116,103200,56461890,3160,3160,3160,3160,0
|
|
20240116,103100,56461890,3160,3160,3160,3160,0
|
|
20240116,103000,56461890,3160,3160,3160,3160,0
|
|
20240116,102900,56461890,3160,3160,3160,3160,300
|
|
20240116,102800,55513890,3170,3170,3170,3170,0
|
|
20240116,102700,55513890,3170,3170,3170,3170,1
|
|
20240116,102600,55510720,3170,3165,3170,3165,326
|
|
20240116,102500,54478740,3165,3165,3165,3165,20
|
|
20240116,102400,54415440,3165,3165,3165,3165,0
|
|
20240116,102300,54415440,3165,3165,3165,3165,0
|
|
20240116,102200,54415440,3165,3170,3170,3165,68
|
|
20240116,102100,54200215,3170,3170,3170,3170,0
|
|
20240116,102000,54200215,3170,3170,3170,3170,0
|
|
20240116,101900,54200215,3170,3170,3170,3170,30
|
|
20240116,101800,54105115,3165,3165,3165,3165,63
|
|
20240116,101700,53905720,3155,3155,3155,3155,0
|
|
20240116,101600,53905720,3155,3155,3155,3155,0
|
|
20240116,101500,53905720,3155,3160,3160,3155,800
|
|
20240116,101400,51381455,3160,3160,3160,3160,0
|
|
20240116,101300,51381455,3160,3160,3160,3160,0
|
|
20240116,101200,51381455,3160,3160,3160,3160,0
|
|
20240116,101100,51381455,3160,3160,3160,3160,86
|
|
20240116,101000,51109695,3160,3160,3160,3160,0
|
|
20240116,100900,51109695,3160,3160,3160,3160,0
|
|
20240116,100800,51109695,3160,3160,3160,3160,90
|
|
20240116,100700,50825295,3160,3160,3160,3155,1237
|
|
20240116,100600,46922515,3165,3165,3165,3165,11
|
|
20240116,100500,46887700,3160,3160,3160,3160,0
|
|
20240116,100400,46887700,3160,3160,3160,3160,508
|
|
20240116,100300,45282420,3160,3160,3160,3160,6
|
|
20240116,100200,45263460,3160,3160,3160,3160,60
|
|
20240116,100100,45073860,3155,3155,3155,3155,0
|
|
20240116,100000,45073860,3155,3160,3160,3155,1038
|
|
20240116,095900,41798720,3170,3170,3170,3170,60
|
|
20240116,095800,41608520,3160,3160,3160,3160,0
|
|
20240116,095700,41608520,3160,3165,3165,3160,2063
|
|
20240116,095600,35089415,3165,3165,3165,3165,1149
|
|
20240116,095500,31452830,3170,3170,3170,3170,301
|
|
20240116,095400,30498660,3170,3170,3170,3170,0
|
|
20240116,095300,30498660,3170,3170,3170,3170,1
|
|
20240116,095200,30495490,3165,3165,3165,3165,27
|
|
20240116,095100,30410035,3165,3165,3165,3165,502
|
|
20240116,095000,28821205,3165,3170,3170,3165,251
|
|
20240116,094900,28025785,3175,3170,3175,3170,390
|
|
20240116,094800,26789460,3175,3175,3175,3175,48
|
|
20240116,094700,26637060,3175,3175,3175,3175,0
|
|
20240116,094600,26637060,3175,3175,3175,3170,8
|
|
20240116,094500,26611665,3175,3175,3175,3175,1
|
|
20240116,094400,26608490,3175,3175,3175,3175,0
|
|
20240116,094300,26608490,3175,3175,3175,3175,5
|
|
20240116,094200,26592615,3175,3175,3175,3175,1
|
|
20240116,094100,26589440,3175,3175,3175,3175,107
|
|
20240116,094000,26249715,3170,3175,3175,3170,685
|
|
20240116,093900,24078015,3175,3175,3175,3175,241
|
|
20240116,093800,23312840,3180,3190,3190,3180,811
|
|
20240116,093700,20733795,3185,3185,3185,3185,727
|
|
20240116,093600,18418300,3190,3190,3190,3190,50
|
|
20240116,093500,18258800,3190,3190,3190,3190,0
|
|
20240116,093400,18258800,3190,3190,3190,3190,0
|
|
20240116,093300,18258800,3190,3190,3190,3190,10
|
|
20240116,093200,18226900,3190,3190,3190,3190,213
|
|
20240116,093100,17547430,3195,3195,3195,3195,1
|
|
20240116,093000,17544235,3195,3195,3195,3195,0
|
|
20240116,092900,17544235,3195,3195,3195,3195,0
|
|
20240116,092800,17544235,3195,3200,3200,3195,666
|
|
20240116,092700,15413860,3200,3200,3200,3200,0
|
|
20240116,092600,15413860,3200,3200,3200,3200,0
|
|
20240116,092500,15413860,3200,3200,3200,3200,1
|
|
20240116,092400,15410660,3200,3200,3200,3200,0
|
|
20240116,092300,15410660,3200,3200,3200,3200,0
|
|
20240116,092200,15410660,3200,3200,3200,3200,0
|
|
20240116,092100,15410660,3200,3200,3200,3200,0
|
|
20240116,092000,15410660,3200,3200,3200,3200,107
|
|
20240116,091900,15068260,3200,3200,3200,3200,0
|
|
20240116,091800,15068260,3200,3200,3200,3200,0
|
|
20240116,091700,15068260,3200,3200,3200,3200,10
|
|
20240116,091600,15036260,3200,3200,3200,3200,6
|
|
20240116,091500,15017060,3200,3200,3200,3200,1
|
|
20240116,091400,15013860,3200,3200,3200,3200,1
|
|
20240116,091300,15010660,3200,3200,3200,3200,7
|
|
20240116,091200,14988260,3195,3195,3195,3195,100
|
|
20240116,091100,14668760,3200,3200,3200,3200,1
|
|
20240116,091000,14665560,3200,3200,3200,3200,1
|
|
20240116,090900,14662360,3190,3190,3190,3190,3785
|
|
20240116,090800,2588210,3180,3190,3190,3180,186
|
|
20240116,090700,1995455,3190,3190,3190,3190,21
|
|
20240116,090600,1928465,3185,3185,3185,3185,101
|
|
20240116,090500,1606780,3190,3190,3190,3190,1
|
|
20240116,090400,1603590,3190,3190,3190,3190,1
|
|
20240116,090300,1600400,3195,3195,3195,3195,0
|
|
20240116,090200,1600400,3195,3195,3195,3195,50
|
|
20240116,090100,1440650,3200,3200,3200,3200,0
|
|
20240116,090000,1440650,3200,3195,3200,3190,451
|