616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191300,413469350,3110,3110,3110,3110,2932
|
|
20240117,191200,413469350,3110,3110,3110,3110,0
|
|
20240117,191100,413469350,3110,3110,3110,3110,0
|
|
20240117,191000,413469350,3110,3110,3110,3110,0
|
|
20240117,190900,413469350,3110,3110,3110,3110,0
|
|
20240117,190800,413469350,3110,3110,3110,3110,0
|
|
20240117,190700,413469350,3110,3110,3110,3110,0
|
|
20240117,190600,413469350,3110,3110,3110,3110,0
|
|
20240117,190500,413469350,3110,3110,3110,3110,0
|
|
20240117,190400,413469350,3110,3110,3110,3110,0
|
|
20240117,190300,413469350,3110,3110,3110,3110,0
|
|
20240117,190200,413469350,3110,3110,3110,3110,0
|
|
20240117,190100,413469350,3110,3110,3110,3110,0
|
|
20240117,190000,413469350,3110,3110,3110,3110,0
|
|
20240117,185900,413469350,3110,3110,3110,3110,0
|
|
20240117,185800,413469350,3110,3110,3110,3110,0
|
|
20240117,185700,413469350,3110,3110,3110,3110,0
|
|
20240117,185600,413469350,3110,3110,3110,3110,0
|
|
20240117,185500,413469350,3110,3110,3110,3110,0
|
|
20240117,185400,413469350,3110,3110,3110,3110,0
|
|
20240117,185300,413469350,3110,3110,3110,3110,0
|
|
20240117,185200,413469350,3110,3110,3110,3110,0
|
|
20240117,185100,413469350,3110,3110,3110,3110,0
|
|
20240117,185000,413469350,3110,3110,3110,3110,0
|
|
20240117,184900,413469350,3110,3110,3110,3110,0
|
|
20240117,184800,413469350,3110,3110,3110,3110,0
|
|
20240117,184700,413469350,3110,3110,3110,3110,0
|
|
20240117,184600,413469350,3110,3110,3110,3110,0
|
|
20240117,184500,413469350,3110,3110,3110,3110,0
|
|
20240117,184400,413469350,3110,3110,3110,3110,0
|
|
20240117,184300,413469350,3110,3110,3110,3110,2932
|
|
20240117,184200,413469350,3110,3110,3110,3110,0
|
|
20240117,184100,413469350,3110,3110,3110,3110,0
|
|
20240117,184000,413469350,3110,3110,3110,3110,0
|
|
20240117,183900,413469350,3110,3110,3110,3110,0
|
|
20240117,183800,413469350,3110,3110,3110,3110,0
|
|
20240117,183700,413469350,3110,3110,3110,3110,0
|
|
20240117,183600,413469350,3110,3110,3110,3110,0
|
|
20240117,183500,413469350,3110,3110,3110,3110,0
|
|
20240117,183400,413469350,3110,3110,3110,3110,0
|
|
20240117,183300,413469350,3110,3110,3110,3110,0
|
|
20240117,183200,413469350,3110,3110,3110,3110,0
|
|
20240117,183100,413469350,3110,3110,3110,3110,0
|
|
20240117,183000,413469350,3110,3110,3110,3110,0
|
|
20240117,182900,413469350,3110,3110,3110,3110,0
|
|
20240117,182800,413469350,3110,3110,3110,3110,0
|
|
20240117,182700,413469350,3110,3110,3110,3110,0
|
|
20240117,182600,413469350,3110,3110,3110,3110,0
|
|
20240117,182500,413469350,3110,3110,3110,3110,0
|
|
20240117,182400,413469350,3110,3110,3110,3110,0
|
|
20240117,182300,413469350,3110,3110,3110,3110,0
|
|
20240117,182200,413469350,3110,3110,3110,3110,0
|
|
20240117,182100,413469350,3110,3110,3110,3110,0
|
|
20240117,182000,413469350,3110,3110,3110,3110,0
|
|
20240117,181900,413469350,3110,3110,3110,3110,0
|
|
20240117,181800,413469350,3110,3110,3110,3110,0
|
|
20240117,181700,413469350,3110,3110,3110,3110,0
|
|
20240117,181600,413469350,3110,3110,3110,3110,0
|
|
20240117,181500,413469350,3110,3110,3110,3110,0
|
|
20240117,181400,413469350,3110,3110,3110,3110,0
|
|
20240117,181300,413469350,3110,3110,3110,3110,2932
|
|
20240117,181200,413469350,3110,3110,3110,3110,0
|
|
20240117,181100,413469350,3110,3110,3110,3110,0
|
|
20240117,181000,413469350,3110,3110,3110,3110,0
|
|
20240117,180900,413469350,3110,3110,3110,3110,0
|
|
20240117,180800,413469350,3110,3110,3110,3110,0
|
|
20240117,180700,413469350,3110,3110,3110,3110,0
|
|
20240117,180600,413469350,3110,3110,3110,3110,0
|
|
20240117,180500,413469350,3110,3110,3110,3110,0
|
|
20240117,180400,413469350,3110,3110,3110,3110,0
|
|
20240117,180300,413469350,3110,3110,3110,3110,0
|
|
20240117,180200,413469350,3110,3110,3110,3110,0
|
|
20240117,180100,413469350,3110,3110,3110,3110,0
|
|
20240117,180000,413469350,3110,3110,3110,3110,0
|
|
20240117,175900,413469350,3110,3110,3110,3110,0
|
|
20240117,175800,413469350,3110,3110,3110,3110,0
|
|
20240117,175700,413469350,3110,3110,3110,3110,0
|
|
20240117,175600,413469350,3110,3110,3110,3110,0
|
|
20240117,175500,413469350,3110,3110,3110,3110,0
|
|
20240117,175400,413469350,3110,3110,3110,3110,0
|
|
20240117,175300,413469350,3110,3110,3110,3110,0
|
|
20240117,175200,413469350,3110,3110,3110,3110,0
|
|
20240117,175100,413469350,3110,3110,3110,3110,0
|
|
20240117,175000,413469350,3110,3110,3110,3110,0
|
|
20240117,174900,413469350,3110,3110,3110,3110,0
|
|
20240117,174800,413469350,3110,3110,3110,3110,0
|
|
20240117,174700,413469350,3110,3110,3110,3110,0
|
|
20240117,174600,413469350,3110,3110,3110,3110,0
|
|
20240117,174500,413469350,3110,3110,3110,3110,0
|
|
20240117,174400,413469350,3110,3110,3110,3110,0
|
|
20240117,174300,413469350,3110,3110,3110,3110,2932
|
|
20240117,174200,413469350,3110,3110,3110,3110,0
|
|
20240117,174100,413469350,3110,3110,3110,3110,0
|
|
20240117,174000,413469350,3110,3110,3110,3110,0
|
|
20240117,173900,413469350,3110,3110,3110,3110,0
|
|
20240117,173800,413469350,3110,3110,3110,3110,0
|
|
20240117,173700,413469350,3110,3110,3110,3110,0
|
|
20240117,173600,413469350,3110,3110,3110,3110,0
|
|
20240117,173500,413469350,3110,3110,3110,3110,0
|
|
20240117,173400,413469350,3110,3110,3110,3110,0
|
|
20240117,173300,413469350,3110,3110,3110,3110,0
|
|
20240117,173200,413469350,3110,3110,3110,3110,0
|
|
20240117,173100,413469350,3110,3110,3110,3110,0
|
|
20240117,173000,413469350,3110,3110,3110,3110,0
|
|
20240117,172900,413469350,3110,3110,3110,3110,0
|
|
20240117,172800,413469350,3110,3110,3110,3110,0
|
|
20240117,172700,413469350,3110,3110,3110,3110,0
|
|
20240117,172600,413469350,3110,3110,3110,3110,0
|
|
20240117,172500,413469350,3110,3110,3110,3110,0
|
|
20240117,172400,413469350,3110,3110,3110,3110,0
|
|
20240117,172300,413469350,3110,3110,3110,3110,0
|
|
20240117,172200,413469350,3110,3110,3110,3110,0
|
|
20240117,172100,413469350,3110,3110,3110,3110,0
|
|
20240117,172000,413469350,3110,3110,3110,3110,0
|
|
20240117,171900,413469350,3110,3110,3110,3110,0
|
|
20240117,171800,413469350,3110,3110,3110,3110,0
|
|
20240117,171700,413469350,3110,3110,3110,3110,0
|
|
20240117,171600,413469350,3110,3110,3110,3110,0
|
|
20240117,171500,413469350,3110,3110,3110,3110,0
|
|
20240117,171400,413469350,3110,3110,3110,3110,0
|
|
20240117,171300,413469350,3110,3110,3110,3110,2932
|
|
20240117,171200,413469350,3110,3110,3110,3110,0
|
|
20240117,171100,413469350,3110,3110,3110,3110,0
|
|
20240117,171000,413469350,3110,3110,3110,3110,0
|
|
20240117,170900,413469350,3110,3110,3110,3110,0
|
|
20240117,170800,413469350,3110,3110,3110,3110,0
|
|
20240117,170700,413469350,3110,3110,3110,3110,0
|
|
20240117,170600,413469350,3110,3110,3110,3110,0
|
|
20240117,170500,413469350,3110,3110,3110,3110,0
|
|
20240117,170400,413469350,3110,3110,3110,3110,0
|
|
20240117,170300,413469350,3110,3110,3110,3110,0
|
|
20240117,170200,413469350,3110,3110,3110,3110,0
|
|
20240117,170100,413469350,3110,3110,3110,3110,0
|
|
20240117,170000,413469350,3110,3110,3110,3110,0
|
|
20240117,165900,413469350,3110,3110,3110,3110,0
|
|
20240117,165800,413469350,3110,3110,3110,3110,0
|
|
20240117,165700,413469350,3110,3110,3110,3110,0
|
|
20240117,165600,413469350,3110,3110,3110,3110,0
|
|
20240117,165500,413469350,3110,3110,3110,3110,0
|
|
20240117,165400,413469350,3110,3110,3110,3110,0
|
|
20240117,165300,413469350,3110,3110,3110,3110,0
|
|
20240117,165200,413469350,3110,3110,3110,3110,0
|
|
20240117,165100,413469350,3110,3110,3110,3110,0
|
|
20240117,165000,413469350,3110,3110,3110,3110,0
|
|
20240117,164900,413469350,3110,3110,3110,3110,0
|
|
20240117,164800,413469350,3110,3110,3110,3110,0
|
|
20240117,164700,413469350,3110,3110,3110,3110,0
|
|
20240117,164600,413469350,3110,3110,3110,3110,0
|
|
20240117,164500,413469350,3110,3110,3110,3110,0
|
|
20240117,164400,413469350,3110,3110,3110,3110,0
|
|
20240117,164300,413469350,3110,3110,3110,3110,2932
|
|
20240117,164200,413469350,3110,3110,3110,3110,0
|
|
20240117,164100,413469350,3110,3110,3110,3110,0
|
|
20240117,164000,413469350,3110,3110,3110,3110,0
|
|
20240117,163900,413469350,3110,3110,3110,3110,0
|
|
20240117,163800,413469350,3110,3110,3110,3110,0
|
|
20240117,163700,413469350,3110,3110,3110,3110,0
|
|
20240117,163600,413469350,3110,3110,3110,3110,0
|
|
20240117,163500,413469350,3110,3110,3110,3110,0
|
|
20240117,163400,413469350,3110,3110,3110,3110,0
|
|
20240117,163300,413469350,3110,3110,3110,3110,0
|
|
20240117,163200,413469350,3110,3110,3110,3110,0
|
|
20240117,163100,413469350,3110,3110,3110,3110,0
|
|
20240117,163000,413469350,3110,3110,3110,3110,0
|
|
20240117,162900,413469350,3110,3110,3110,3110,0
|
|
20240117,162800,413469350,3110,3110,3110,3110,0
|
|
20240117,162700,413469350,3110,3110,3110,3110,0
|
|
20240117,162600,413469350,3110,3110,3110,3110,0
|
|
20240117,162500,413469350,3110,3110,3110,3110,0
|
|
20240117,162400,413469350,3110,3110,3110,3110,0
|
|
20240117,162300,413469350,3110,3110,3110,3110,0
|
|
20240117,162200,413469350,3110,3110,3110,3110,0
|
|
20240117,162100,413469350,3110,3110,3110,3110,0
|
|
20240117,162000,413469350,3110,3110,3110,3110,0
|
|
20240117,161900,413469350,3110,3110,3110,3110,0
|
|
20240117,161800,413469350,3110,3110,3110,3110,0
|
|
20240117,161700,413469350,3110,3110,3110,3110,0
|
|
20240117,161600,413469350,3110,3110,3110,3110,0
|
|
20240117,161500,413469350,3110,3110,3110,3110,0
|
|
20240117,161400,413469350,3110,3110,3110,3110,0
|
|
20240117,161300,413469350,3110,3110,3110,3110,2932
|
|
20240117,161200,413469350,3110,3110,3110,3110,0
|
|
20240117,161100,413469350,3110,3110,3110,3110,0
|
|
20240117,161000,413469350,3110,3110,3110,3110,0
|
|
20240117,160900,413469350,3110,3110,3110,3110,0
|
|
20240117,160800,413469350,3110,3110,3110,3110,0
|
|
20240117,160700,413469350,3110,3110,3110,3110,0
|
|
20240117,160600,413469350,3110,3110,3110,3110,0
|
|
20240117,160500,413469350,3110,3110,3110,3110,0
|
|
20240117,160400,413469350,3110,3110,3110,3110,0
|
|
20240117,160300,413469350,3110,3110,3110,3110,0
|
|
20240117,160200,413469350,3110,3110,3110,3110,0
|
|
20240117,160100,413469350,3110,3110,3110,3110,0
|
|
20240117,160000,413469350,3110,3110,3110,3110,0
|
|
20240117,155900,413469350,3110,3110,3110,3110,0
|
|
20240117,155800,413469350,3110,3110,3110,3110,0
|
|
20240117,155700,413469350,3110,3110,3110,3110,0
|
|
20240117,155600,413469350,3110,3110,3110,3110,0
|
|
20240117,155500,413469350,3110,3110,3110,3110,0
|
|
20240117,155400,413469350,3110,3110,3110,3110,0
|
|
20240117,155300,413469350,3110,3110,3110,3110,0
|
|
20240117,155200,413469350,3110,3110,3110,3110,0
|
|
20240117,155100,413469350,3110,3110,3110,3110,0
|
|
20240117,155000,413469350,3110,3110,3110,3110,0
|
|
20240117,154900,413469350,3110,3110,3110,3110,0
|
|
20240117,154800,413469350,3110,3110,3110,3110,0
|
|
20240117,154700,413469350,3110,3110,3110,3110,0
|
|
20240117,154600,413469350,3110,3110,3110,3110,0
|
|
20240117,154500,413469350,3110,3110,3110,3110,0
|
|
20240117,154400,413469350,3110,3110,3110,3110,0
|
|
20240117,154300,413469350,3110,3110,3110,3110,2932
|
|
20240117,154200,413469350,3110,3110,3110,3110,0
|
|
20240117,154100,413469350,3110,3110,3110,3110,0
|
|
20240117,154000,413469350,3110,3110,3110,3110,0
|
|
20240117,153900,413469350,3110,3110,3110,3110,0
|
|
20240117,153800,413469350,3110,3110,3110,3110,0
|
|
20240117,153700,413469350,3110,3110,3110,3110,0
|
|
20240117,153600,413469350,3110,3110,3110,3110,0
|
|
20240117,153500,413469350,3110,3110,3110,3110,0
|
|
20240117,153400,413469350,3110,3110,3110,3110,0
|
|
20240117,153300,413469350,3110,3110,3110,3110,0
|
|
20240117,153200,413469350,3110,3110,3110,3110,0
|
|
20240117,153100,413469350,3110,3110,3110,3110,0
|
|
20240117,153000,413469350,3110,3110,3110,3110,2932
|
|
20240117,152900,404350830,3115,3115,3115,3115,0
|
|
20240117,152800,404350830,3115,3115,3115,3115,0
|
|
20240117,152700,404350830,3115,3115,3115,3115,0
|
|
20240117,152600,404350830,3115,3115,3115,3115,0
|
|
20240117,152500,404350830,3115,3115,3115,3115,0
|
|
20240117,152400,404350830,3115,3115,3115,3115,0
|
|
20240117,152300,404350830,3115,3115,3115,3115,0
|
|
20240117,152200,404350830,3115,3115,3115,3115,0
|
|
20240117,152100,404350830,3115,3115,3115,3115,0
|
|
20240117,152000,404350830,3115,3115,3115,3115,0
|
|
20240117,151900,404350830,3115,3115,3115,3115,176
|
|
20240117,151800,403802590,3115,3115,3115,3115,1
|
|
20240117,151700,403799475,3115,3120,3120,3115,198
|
|
20240117,151600,403182450,3120,3120,3120,3120,148
|
|
20240117,151500,402720690,3120,3120,3120,3120,2
|
|
20240117,151400,402714450,3120,3120,3120,3120,18
|
|
20240117,151300,402658290,3120,3120,3120,3120,72
|
|
20240117,151200,402433650,3125,3125,3125,3125,10
|
|
20240117,151100,402402400,3115,3115,3115,3115,0
|
|
20240117,151000,402402400,3115,3120,3120,3115,65
|
|
20240117,150900,402199825,3125,3125,3125,3125,5
|
|
20240117,150800,402184200,3120,3120,3120,3120,0
|
|
20240117,150700,402184200,3120,3120,3120,3120,82
|
|
20240117,150600,401928360,3120,3125,3125,3120,131
|
|
20240117,150500,401519615,3130,3130,3130,3130,1
|
|
20240117,150400,401516485,3130,3125,3130,3125,11
|
|
20240117,150300,401482100,3125,3125,3125,3125,32
|
|
20240117,150200,401382100,3125,3125,3125,3125,297
|
|
20240117,150100,400453975,3120,3125,3125,3120,46
|
|
20240117,150000,400310245,3120,3125,3125,3120,41
|
|
20240117,145900,400182125,3120,3120,3120,3120,193
|
|
20240117,145800,399579965,3125,3125,3125,3125,22
|
|
20240117,145700,399511215,3120,3120,3120,3120,6
|
|
20240117,145600,399492495,3115,3115,3115,3115,0
|
|
20240117,145500,399492495,3115,3115,3115,3115,100
|
|
20240117,145400,399180995,3120,3120,3120,3120,1
|
|
20240117,145300,399177875,3110,3110,3110,3110,0
|
|
20240117,145200,399177875,3110,3110,3110,3110,0
|
|
20240117,145100,399177875,3110,3110,3110,3110,1
|
|
20240117,145000,399174765,3110,3115,3115,3110,210
|
|
20240117,144900,398521660,3110,3120,3120,3110,12
|
|
20240117,144800,398484325,3110,3110,3110,3110,0
|
|
20240117,144700,398484325,3110,3110,3110,3110,0
|
|
20240117,144600,398484325,3110,3110,3110,3110,0
|
|
20240117,144500,398484325,3110,3110,3110,3110,0
|
|
20240117,144400,398484325,3110,3110,3110,3110,0
|
|
20240117,144300,398484325,3110,3110,3110,3110,0
|
|
20240117,144200,398484325,3110,3110,3110,3110,0
|
|
20240117,144100,398484325,3110,3125,3125,3110,1700
|
|
20240117,144000,393180320,3120,3120,3120,3120,0
|
|
20240117,143900,393180320,3120,3120,3120,3120,0
|
|
20240117,143800,393180320,3120,3115,3120,3115,68
|
|
20240117,143700,392968180,3115,3115,3115,3115,0
|
|
20240117,143600,392968180,3115,3115,3115,3115,1
|
|
20240117,143500,392965065,3105,3105,3105,3105,0
|
|
20240117,143400,392965065,3105,3105,3105,3105,0
|
|
20240117,143300,392965065,3105,3105,3105,3105,0
|
|
20240117,143200,392965065,3105,3105,3105,3105,0
|
|
20240117,143100,392965065,3105,3105,3105,3105,0
|
|
20240117,143000,392965065,3105,3105,3105,3105,4
|
|
20240117,142900,392952645,3105,3105,3105,3105,43
|
|
20240117,142800,392819130,3105,3110,3110,3105,2869
|
|
20240117,142700,383909355,3110,3115,3115,3110,501
|
|
20240117,142600,382351235,3110,3110,3110,3110,5
|
|
20240117,142500,382335685,3115,3115,3115,3115,0
|
|
20240117,142400,382335685,3115,3120,3120,3115,1736
|
|
20240117,142300,376926840,3120,3120,3120,3120,0
|
|
20240117,142200,376926840,3120,3125,3125,3120,417
|
|
20240117,142100,375625420,3130,3130,3130,3130,100
|
|
20240117,142000,375312420,3130,3130,3130,3130,100
|
|
20240117,141900,374999420,3125,3125,3125,3125,0
|
|
20240117,141800,374999420,3125,3125,3125,3125,0
|
|
20240117,141700,374999420,3125,3130,3130,3125,508
|
|
20240117,141600,373411660,3140,3140,3140,3140,0
|
|
20240117,141500,373411660,3140,3140,3140,3140,0
|
|
20240117,141400,373411660,3140,3140,3140,3140,600
|
|
20240117,141300,371527660,3135,3135,3135,3135,1
|
|
20240117,141200,371524525,3140,3130,3140,3130,1000
|
|
20240117,141100,368389815,3120,3120,3120,3120,1
|
|
20240117,141000,368386695,3130,3130,3130,3130,0
|
|
20240117,140900,368386695,3130,3130,3130,3130,0
|
|
20240117,140800,368386695,3130,3130,3130,3130,0
|
|
20240117,140700,368386695,3130,3130,3130,3130,0
|
|
20240117,140600,368386695,3130,3130,3130,3130,11
|
|
20240117,140500,368352265,3130,3130,3130,3130,0
|
|
20240117,140400,368352265,3130,3130,3130,3130,0
|
|
20240117,140300,368352265,3130,3130,3130,3130,63
|
|
20240117,140200,368155075,3135,3115,3155,3115,35723
|
|
20240117,140100,255658510,3115,3115,3115,3115,0
|
|
20240117,140000,255658510,3115,3115,3115,3115,14
|
|
20240117,135900,255614900,3110,3110,3110,3110,0
|
|
20240117,135800,255614900,3110,3115,3115,3110,292
|
|
20240117,135700,254706770,3115,3115,3115,3115,1
|
|
20240117,135600,254703655,3115,3115,3115,3115,0
|
|
20240117,135500,254703655,3115,3115,3115,3115,125
|
|
20240117,135400,254314280,3115,3115,3115,3115,25
|
|
20240117,135300,254236405,3115,3115,3115,3115,1
|
|
20240117,135200,254233290,3115,3115,3115,3115,1
|
|
20240117,135100,254230175,3115,3110,3115,3110,306
|
|
20240117,135000,253278485,3115,3115,3115,3115,10
|
|
20240117,134900,253247335,3115,3115,3115,3115,11
|
|
20240117,134800,253213070,3115,3120,3120,3115,824
|
|
20240117,134700,250646305,3115,3115,3115,3115,50
|
|
20240117,134600,250490555,3115,3105,3115,3105,72
|
|
20240117,134500,250266555,3105,3100,3105,3100,94
|
|
20240117,134400,249975135,3110,3100,3110,3100,4468
|
|
20240117,134300,236123605,3110,3110,3110,3105,36
|
|
20240117,134200,236011805,3115,3115,3115,3105,12667
|
|
20240117,134100,196662020,3115,3115,3115,3115,0
|
|
20240117,134000,196662020,3115,3115,3115,3115,0
|
|
20240117,133900,196662020,3115,3115,3115,3115,18
|
|
20240117,133800,196605950,3115,3115,3115,3115,0
|
|
20240117,133700,196605950,3115,3115,3115,3115,0
|
|
20240117,133600,196605950,3115,3115,3115,3115,0
|
|
20240117,133500,196605950,3115,3115,3115,3115,35
|
|
20240117,133400,196496925,3115,3115,3115,3115,0
|
|
20240117,133300,196496925,3115,3115,3115,3115,0
|
|
20240117,133200,196496925,3115,3115,3115,3115,0
|
|
20240117,133100,196496925,3115,3115,3115,3115,1
|
|
20240117,133000,196493810,3115,3115,3115,3115,4
|
|
20240117,132900,196481350,3115,3115,3115,3115,116
|
|
20240117,132800,196120010,3115,3115,3115,3115,11
|
|
20240117,132700,196085745,3120,3115,3120,3115,110
|
|
20240117,132600,195743045,3120,3120,3120,3120,0
|
|
20240117,132500,195743045,3120,3115,3120,3110,128
|
|
20240117,132400,195343960,3110,3110,3110,3110,0
|
|
20240117,132300,195343960,3110,3120,3120,3110,8226
|
|
20240117,132200,169727165,3120,3125,3125,3120,1692
|
|
20240117,132100,164441450,3130,3130,3130,3130,0
|
|
20240117,132000,164441450,3130,3130,3130,3125,2771
|
|
20240117,131900,155770495,3135,3145,3145,3135,2
|
|
20240117,131800,155764215,3140,3140,3140,3140,1
|
|
20240117,131700,155761075,3145,3145,3145,3145,0
|
|
20240117,131600,155761075,3145,3145,3145,3145,0
|
|
20240117,131500,155761075,3145,3145,3145,3145,0
|
|
20240117,131400,155761075,3145,3145,3145,3145,0
|
|
20240117,131300,155761075,3145,3145,3145,3145,0
|
|
20240117,131200,155761075,3145,3145,3145,3145,0
|
|
20240117,131100,155761075,3145,3145,3145,3145,1
|
|
20240117,131000,155757930,3145,3140,3145,3135,6
|
|
20240117,130900,155739105,3145,3145,3145,3145,2
|
|
20240117,130800,155732815,3135,3135,3135,3135,1
|
|
20240117,130700,155729680,3135,3135,3135,3135,5
|
|
20240117,130600,155714005,3150,3150,3150,3150,0
|
|
20240117,130500,155714005,3150,3150,3150,3150,0
|
|
20240117,130400,155714005,3150,3150,3150,3150,0
|
|
20240117,130300,155714005,3150,3150,3150,3150,0
|
|
20240117,130200,155714005,3150,3150,3150,3150,315
|
|
20240117,130100,154721755,3135,3135,3135,3135,0
|
|
20240117,130000,154721755,3135,3145,3145,3135,1260
|
|
20240117,125900,150771645,3150,3150,3150,3150,0
|
|
20240117,125800,150771645,3150,3150,3150,3150,1
|
|
20240117,125700,150768495,3140,3140,3140,3140,0
|
|
20240117,125600,150768495,3140,3140,3140,3140,0
|
|
20240117,125500,150768495,3140,3140,3140,3140,0
|
|
20240117,125400,150768495,3140,3140,3140,3140,13
|
|
20240117,125300,150727675,3145,3145,3145,3145,0
|
|
20240117,125200,150727675,3145,3145,3145,3145,0
|
|
20240117,125100,150727675,3145,3145,3145,3145,0
|
|
20240117,125000,150727675,3145,3145,3145,3145,10
|
|
20240117,124900,150696225,3135,3135,3135,3135,0
|
|
20240117,124800,150696225,3135,3135,3135,3135,370
|
|
20240117,124700,149536275,3135,3135,3135,3135,98
|
|
20240117,124600,149229045,3135,3135,3135,3135,0
|
|
20240117,124500,149229045,3135,3135,3135,3135,0
|
|
20240117,124400,149229045,3135,3135,3135,3135,0
|
|
20240117,124300,149229045,3135,3135,3135,3135,0
|
|
20240117,124200,149229045,3135,3135,3135,3135,0
|
|
20240117,124100,149229045,3135,3135,3135,3135,50
|
|
20240117,124000,149072295,3135,3135,3135,3135,0
|
|
20240117,123900,149072295,3135,3135,3135,3135,0
|
|
20240117,123800,149072295,3135,3135,3135,3135,0
|
|
20240117,123700,149072295,3135,3135,3135,3135,0
|
|
20240117,123600,149072295,3135,3135,3135,3135,90
|
|
20240117,123500,148790145,3150,3135,3150,3135,98
|
|
20240117,123400,148482900,3135,3145,3145,3135,272
|
|
20240117,123300,147628390,3140,3140,3140,3140,18
|
|
20240117,123200,147571870,3140,3140,3140,3140,0
|
|
20240117,123100,147571870,3140,3140,3140,3140,30
|
|
20240117,123000,147477670,3140,3140,3140,3140,60
|
|
20240117,122900,147289270,3140,3140,3140,3140,0
|
|
20240117,122800,147289270,3140,3140,3140,3140,0
|
|
20240117,122700,147289270,3140,3140,3140,3140,0
|
|
20240117,122600,147289270,3140,3140,3140,3140,15
|
|
20240117,122500,147242170,3140,3140,3140,3140,13
|
|
20240117,122400,147201350,3135,3135,3135,3135,0
|
|
20240117,122300,147201350,3135,3135,3135,3135,0
|
|
20240117,122200,147201350,3135,3135,3135,3135,0
|
|
20240117,122100,147201350,3135,3135,3135,3135,0
|
|
20240117,122000,147201350,3135,3135,3135,3135,0
|
|
20240117,121900,147201350,3135,3135,3135,3135,0
|
|
20240117,121800,147201350,3135,3135,3135,3135,550
|
|
20240117,121700,145477100,3135,3130,3135,3130,372
|
|
20240117,121600,144312240,3135,3135,3135,3135,0
|
|
20240117,121500,144312240,3135,3135,3135,3135,0
|
|
20240117,121400,144312240,3135,3135,3135,3135,0
|
|
20240117,121300,144312240,3135,3135,3135,3135,0
|
|
20240117,121200,144312240,3135,3135,3135,3135,1
|
|
20240117,121100,144309105,3135,3135,3135,3135,0
|
|
20240117,121000,144309105,3135,3135,3135,3135,0
|
|
20240117,120900,144309105,3135,3135,3135,3135,0
|
|
20240117,120800,144309105,3135,3135,3135,3135,0
|
|
20240117,120700,144309105,3135,3135,3135,3135,0
|
|
20240117,120600,144309105,3135,3135,3135,3135,0
|
|
20240117,120500,144309105,3135,3135,3135,3135,0
|
|
20240117,120400,144309105,3135,3135,3135,3135,343
|
|
20240117,120300,143233800,3135,3135,3135,3135,0
|
|
20240117,120200,143233800,3135,3135,3135,3135,2
|
|
20240117,120100,143227530,3135,3135,3135,3135,0
|
|
20240117,120000,143227530,3135,3135,3135,3135,0
|
|
20240117,115900,143227530,3135,3135,3135,3135,1
|
|
20240117,115800,143224395,3135,3135,3135,3135,0
|
|
20240117,115700,143224395,3135,3135,3135,3135,1
|
|
20240117,115600,143221260,3135,3135,3135,3135,10
|
|
20240117,115500,143189910,3135,3135,3135,3135,1
|
|
20240117,115400,143186775,3135,3135,3135,3135,6
|
|
20240117,115300,143167965,3140,3140,3140,3140,0
|
|
20240117,115200,143167965,3140,3140,3140,3140,4
|
|
20240117,115100,143155405,3140,3135,3140,3130,1003
|
|
20240117,115000,140015485,3140,3140,3140,3140,0
|
|
20240117,114900,140015485,3140,3135,3140,3135,1968
|
|
20240117,114800,133845425,3145,3145,3145,3145,10
|
|
20240117,114700,133813975,3145,3140,3145,3140,5799
|
|
20240117,114600,115604615,3140,3145,3145,3140,703
|
|
20240117,114500,113397180,3145,3145,3145,3145,0
|
|
20240117,114400,113397180,3145,3145,3145,3145,1
|
|
20240117,114300,113394035,3145,3145,3145,3145,0
|
|
20240117,114200,113394035,3145,3145,3145,3145,0
|
|
20240117,114100,113394035,3145,3145,3145,3145,0
|
|
20240117,114000,113394035,3145,3145,3145,3145,0
|
|
20240117,113900,113394035,3145,3145,3145,3145,10
|
|
20240117,113800,113362585,3140,3140,3140,3140,0
|
|
20240117,113700,113362585,3140,3140,3140,3140,0
|
|
20240117,113600,113362585,3140,3140,3140,3140,0
|
|
20240117,113500,113362585,3140,3140,3140,3140,1000
|
|
20240117,113400,110222585,3140,3140,3140,3140,235
|
|
20240117,113300,109484685,3145,3145,3145,3145,0
|
|
20240117,113200,109484685,3145,3145,3145,3145,80
|
|
20240117,113100,109233085,3145,3145,3145,3145,13
|
|
20240117,113000,109192200,3150,3150,3150,3150,100
|
|
20240117,112900,108877200,3150,3150,3150,3150,1
|
|
20240117,112800,108874050,3150,3150,3150,3150,0
|
|
20240117,112700,108874050,3150,3150,3150,3150,0
|
|
20240117,112600,108874050,3150,3150,3150,3150,0
|
|
20240117,112500,108874050,3150,3150,3150,3150,8
|
|
20240117,112400,108848850,3150,3150,3150,3150,6
|
|
20240117,112300,108829950,3155,3155,3155,3155,1
|
|
20240117,112200,108826795,3150,3150,3150,3150,0
|
|
20240117,112100,108826795,3150,3150,3150,3150,100
|
|
20240117,112000,108511795,3150,3150,3150,3150,400
|
|
20240117,111900,107251795,3150,3150,3150,3150,0
|
|
20240117,111800,107251795,3150,3150,3150,3150,0
|
|
20240117,111700,107251795,3150,3150,3150,3150,0
|
|
20240117,111600,107251795,3150,3150,3150,3150,1
|
|
20240117,111500,107248645,3145,3150,3150,3145,2756
|
|
20240117,111400,98570650,3150,3150,3150,3150,0
|
|
20240117,111300,98570650,3150,3150,3150,3150,2
|
|
20240117,111200,98564350,3150,3150,3150,3150,5
|
|
20240117,111100,98548600,3150,3150,3150,3150,0
|
|
20240117,111000,98548600,3150,3150,3150,3150,10
|
|
20240117,110900,98517100,3150,3150,3150,3150,0
|
|
20240117,110800,98517100,3150,3150,3150,3150,1
|
|
20240117,110700,98513950,3150,3150,3150,3150,0
|
|
20240117,110600,98513950,3150,3150,3150,3150,0
|
|
20240117,110500,98513950,3150,3150,3150,3150,125
|
|
20240117,110400,98120200,3150,3150,3150,3150,1
|
|
20240117,110300,98117050,3150,3150,3150,3150,1
|
|
20240117,110200,98113900,3150,3150,3150,3150,2
|
|
20240117,110100,98107600,3150,3150,3150,3150,0
|
|
20240117,110000,98107600,3150,3150,3150,3150,2
|
|
20240117,105900,98101300,3145,3145,3145,3145,0
|
|
20240117,105800,98101300,3145,3145,3145,3145,30
|
|
20240117,105700,98006950,3145,3145,3145,3145,0
|
|
20240117,105600,98006950,3145,3145,3145,3145,0
|
|
20240117,105500,98006950,3145,3145,3145,3140,1918
|
|
20240117,105400,91979940,3145,3145,3145,3145,17
|
|
20240117,105300,91926475,3145,3145,3145,3145,130
|
|
20240117,105200,91517625,3145,3145,3145,3145,0
|
|
20240117,105100,91517625,3145,3150,3150,3145,4348
|
|
20240117,105000,77843160,3155,3155,3155,3155,0
|
|
20240117,104900,77843160,3155,3155,3155,3155,0
|
|
20240117,104800,77843160,3155,3150,3155,3150,101
|
|
20240117,104700,77524510,3150,3155,3155,3150,1923
|
|
20240117,104600,71466405,3160,3160,3160,3160,0
|
|
20240117,104500,71466405,3160,3160,3160,3160,0
|
|
20240117,104400,71466405,3160,3160,3160,3160,2
|
|
20240117,104300,71460085,3155,3155,3155,3155,0
|
|
20240117,104200,71460085,3155,3155,3155,3155,5
|
|
20240117,104100,71444310,3155,3160,3160,3155,17
|
|
20240117,104000,71390640,3160,3160,3160,3160,0
|
|
20240117,103900,71390640,3160,3160,3160,3160,0
|
|
20240117,103800,71390640,3160,3160,3160,3160,0
|
|
20240117,103700,71390640,3160,3160,3160,3160,41
|
|
20240117,103600,71261080,3160,3160,3160,3160,0
|
|
20240117,103500,71261080,3160,3155,3160,3155,127
|
|
20240117,103400,70860370,3160,3160,3160,3160,1
|
|
20240117,103300,70857210,3160,3160,3160,3160,0
|
|
20240117,103200,70857210,3160,3160,3160,3160,0
|
|
20240117,103100,70857210,3160,3160,3160,3160,0
|
|
20240117,103000,70857210,3160,3160,3160,3160,0
|
|
20240117,102900,70857210,3160,3160,3160,3160,0
|
|
20240117,102800,70857210,3160,3160,3160,3160,0
|
|
20240117,102700,70857210,3160,3160,3160,3160,0
|
|
20240117,102600,70857210,3160,3160,3160,3160,4
|
|
20240117,102500,70844570,3155,3155,3155,3155,0
|
|
20240117,102400,70844570,3155,3155,3155,3155,636
|
|
20240117,102300,68837990,3155,3155,3155,3155,0
|
|
20240117,102200,68837990,3155,3155,3155,3155,1
|
|
20240117,102100,68834835,3155,3155,3155,3155,1
|
|
20240117,102000,68831680,3155,3155,3155,3155,201
|
|
20240117,101900,68197525,3155,3155,3155,3155,0
|
|
20240117,101800,68197525,3155,3155,3155,3155,102
|
|
20240117,101700,67875715,3155,3155,3155,3155,0
|
|
20240117,101600,67875715,3155,3155,3155,3155,0
|
|
20240117,101500,67875715,3155,3155,3155,3155,1
|
|
20240117,101400,67872560,3155,3155,3155,3155,100
|
|
20240117,101300,67557060,3150,3150,3150,3150,121
|
|
20240117,101200,67175910,3155,3155,3155,3155,0
|
|
20240117,101100,67175910,3155,3155,3155,3155,0
|
|
20240117,101000,67175910,3155,3155,3155,3155,2
|
|
20240117,100900,67169600,3150,3150,3150,3150,0
|
|
20240117,100800,67169600,3150,3150,3150,3150,158
|
|
20240117,100700,66671900,3150,3150,3150,3150,0
|
|
20240117,100600,66671900,3150,3150,3150,3150,271
|
|
20240117,100500,65818250,3150,3150,3150,3150,561
|
|
20240117,100400,64051100,3155,3150,3155,3150,36
|
|
20240117,100300,63937695,3155,3155,3155,3155,0
|
|
20240117,100200,63937695,3155,3155,3155,3155,1
|
|
20240117,100100,63934540,3155,3155,3155,3155,4
|
|
20240117,100000,63921920,3155,3150,3155,3150,168
|
|
20240117,095900,63392715,3150,3150,3150,3150,11
|
|
20240117,095800,63358065,3150,3150,3150,3150,201
|
|
20240117,095700,62724915,3150,3160,3160,3150,4643
|
|
20240117,095600,48087280,3155,3155,3155,3155,0
|
|
20240117,095500,48087280,3155,3155,3155,3155,876
|
|
20240117,095400,45323500,3155,3155,3155,3155,0
|
|
20240117,095300,45323500,3155,3155,3155,3155,0
|
|
20240117,095200,45323500,3155,3155,3155,3155,1
|
|
20240117,095100,45320345,3155,3155,3155,3155,1
|
|
20240117,095000,45317190,3155,3155,3155,3155,103
|
|
20240117,094900,44992225,3150,3150,3150,3150,100
|
|
20240117,094800,44677225,3155,3150,3155,3150,2076
|
|
20240117,094700,38137445,3155,3155,3155,3155,0
|
|
20240117,094600,38137445,3155,3155,3155,3155,655
|
|
20240117,094500,36070920,3155,3155,3155,3155,1107
|
|
20240117,094400,32578335,3155,3155,3155,3155,0
|
|
20240117,094300,32578335,3155,3155,3155,3155,0
|
|
20240117,094200,32578335,3155,3155,3155,3155,500
|
|
20240117,094100,31000835,3160,3155,3160,3155,34
|
|
20240117,094000,30893560,3160,3160,3160,3160,331
|
|
20240117,093900,29847600,3160,3165,3165,3160,505
|
|
20240117,093800,28251775,3165,3165,3165,3165,513
|
|
20240117,093700,26628130,3165,3165,3165,3165,1
|
|
20240117,093600,26624965,3165,3165,3165,3165,0
|
|
20240117,093500,26624965,3165,3165,3165,3165,20
|
|
20240117,093400,26561665,3160,3160,3160,3160,0
|
|
20240117,093300,26561665,3160,3160,3160,3160,579
|
|
20240117,093200,24732025,3160,3160,3160,3160,4
|
|
20240117,093100,24719385,3165,3165,3165,3165,1
|
|
20240117,093000,24716220,3165,3165,3165,3165,0
|
|
20240117,092900,24716220,3165,3165,3165,3165,1
|
|
20240117,092800,24713055,3165,3165,3165,3165,364
|
|
20240117,092700,23560995,3160,3160,3160,3160,0
|
|
20240117,092600,23560995,3160,3160,3160,3160,0
|
|
20240117,092500,23560995,3160,3160,3160,3160,108
|
|
20240117,092400,23219715,3155,3155,3155,3155,0
|
|
20240117,092300,23219715,3155,3155,3155,3155,0
|
|
20240117,092200,23219715,3155,3155,3155,3155,0
|
|
20240117,092100,23219715,3155,3155,3155,3155,0
|
|
20240117,092000,23219715,3155,3155,3155,3155,0
|
|
20240117,091900,23219715,3155,3155,3155,3155,700
|
|
20240117,091800,21011215,3160,3165,3165,3160,1241
|
|
20240117,091700,17089625,3160,3170,3170,3160,364
|
|
20240117,091600,15939185,3165,3165,3165,3165,2
|
|
20240117,091500,15932855,3165,3170,3170,3160,1315
|
|
20240117,091400,11768615,3170,3185,3185,3170,5
|
|
20240117,091300,11752720,3170,3170,3170,3170,0
|
|
20240117,091200,11752720,3170,3170,3170,3170,0
|
|
20240117,091100,11752720,3170,3180,3195,3170,1944
|
|
20240117,091000,5581070,3180,3175,3180,3175,94
|
|
20240117,090900,5282400,3180,3180,3180,3180,166
|
|
20240117,090800,4754520,3180,3180,3180,3180,0
|
|
20240117,090700,4754520,3180,3190,3190,3180,123
|
|
20240117,090600,4363365,3175,3180,3180,3175,933
|
|
20240117,090500,1400225,3180,3185,3185,3180,113
|
|
20240117,090400,1040820,3185,3185,3185,3185,2
|
|
20240117,090300,1034450,3185,3185,3185,3185,58
|
|
20240117,090200,849720,3195,3195,3195,3195,1
|
|
20240117,090100,846525,3185,3195,3195,3185,13
|
|
20240117,090000,805060,3190,3195,3195,3190,252
|