627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192400,256586635,3085,3085,3085,3085,4894
|
|
20240103,192300,256586635,3085,3085,3085,3085,0
|
|
20240103,192200,256586635,3085,3085,3085,3085,0
|
|
20240103,192100,256586635,3085,3085,3085,3085,0
|
|
20240103,192000,256586635,3085,3085,3085,3085,0
|
|
20240103,191900,256586635,3085,3085,3085,3085,0
|
|
20240103,191800,256586635,3085,3085,3085,3085,0
|
|
20240103,191700,256586635,3085,3085,3085,3085,0
|
|
20240103,191600,256586635,3085,3085,3085,3085,0
|
|
20240103,191500,256586635,3085,3085,3085,3085,0
|
|
20240103,191400,256586635,3085,3085,3085,3085,0
|
|
20240103,191300,256586635,3085,3085,3085,3085,0
|
|
20240103,191200,256586635,3085,3085,3085,3085,0
|
|
20240103,191100,256586635,3085,3085,3085,3085,0
|
|
20240103,191000,256586635,3085,3085,3085,3085,0
|
|
20240103,190900,256586635,3085,3085,3085,3085,0
|
|
20240103,190800,256586635,3085,3085,3085,3085,0
|
|
20240103,190700,256586635,3085,3085,3085,3085,0
|
|
20240103,190600,256586635,3085,3085,3085,3085,0
|
|
20240103,190500,256586635,3085,3085,3085,3085,0
|
|
20240103,190400,256586635,3085,3085,3085,3085,0
|
|
20240103,190300,256586635,3085,3085,3085,3085,0
|
|
20240103,190200,256586635,3085,3085,3085,3085,0
|
|
20240103,190100,256586635,3085,3085,3085,3085,0
|
|
20240103,190000,256586635,3085,3085,3085,3085,0
|
|
20240103,185900,256586635,3085,3085,3085,3085,0
|
|
20240103,185800,256586635,3085,3085,3085,3085,0
|
|
20240103,185700,256586635,3085,3085,3085,3085,0
|
|
20240103,185600,256586635,3085,3085,3085,3085,0
|
|
20240103,185500,256586635,3085,3085,3085,3085,0
|
|
20240103,185400,256586635,3085,3085,3085,3085,4894
|
|
20240103,185300,256586635,3085,3085,3085,3085,0
|
|
20240103,185200,256586635,3085,3085,3085,3085,0
|
|
20240103,185100,256586635,3085,3085,3085,3085,0
|
|
20240103,185000,256586635,3085,3085,3085,3085,0
|
|
20240103,184900,256586635,3085,3085,3085,3085,0
|
|
20240103,184800,256586635,3085,3085,3085,3085,0
|
|
20240103,184700,256586635,3085,3085,3085,3085,0
|
|
20240103,184600,256586635,3085,3085,3085,3085,0
|
|
20240103,184500,256586635,3085,3085,3085,3085,0
|
|
20240103,184400,256586635,3085,3085,3085,3085,0
|
|
20240103,184300,256586635,3085,3085,3085,3085,0
|
|
20240103,184200,256586635,3085,3085,3085,3085,0
|
|
20240103,184100,256586635,3085,3085,3085,3085,0
|
|
20240103,184000,256586635,3085,3085,3085,3085,0
|
|
20240103,183900,256586635,3085,3085,3085,3085,0
|
|
20240103,183800,256586635,3085,3085,3085,3085,0
|
|
20240103,183700,256586635,3085,3085,3085,3085,0
|
|
20240103,183600,256586635,3085,3085,3085,3085,0
|
|
20240103,183500,256586635,3085,3085,3085,3085,0
|
|
20240103,183400,256586635,3085,3085,3085,3085,0
|
|
20240103,183300,256586635,3085,3085,3085,3085,0
|
|
20240103,183200,256586635,3085,3085,3085,3085,0
|
|
20240103,183100,256586635,3085,3085,3085,3085,0
|
|
20240103,183000,256586635,3085,3085,3085,3085,0
|
|
20240103,182900,256586635,3085,3085,3085,3085,0
|
|
20240103,182800,256586635,3085,3085,3085,3085,0
|
|
20240103,182700,256586635,3085,3085,3085,3085,0
|
|
20240103,182600,256586635,3085,3085,3085,3085,0
|
|
20240103,182500,256586635,3085,3085,3085,3085,0
|
|
20240103,182400,256586635,3085,3085,3085,3085,4894
|
|
20240103,182300,256586635,3085,3085,3085,3085,0
|
|
20240103,182200,256586635,3085,3085,3085,3085,0
|
|
20240103,182100,256586635,3085,3085,3085,3085,0
|
|
20240103,182000,256586635,3085,3085,3085,3085,0
|
|
20240103,181900,256586635,3085,3085,3085,3085,0
|
|
20240103,181800,256586635,3085,3085,3085,3085,0
|
|
20240103,181700,256586635,3085,3085,3085,3085,0
|
|
20240103,181600,256586635,3085,3085,3085,3085,0
|
|
20240103,181500,256586635,3085,3085,3085,3085,0
|
|
20240103,181400,256586635,3085,3085,3085,3085,0
|
|
20240103,181300,256586635,3085,3085,3085,3085,0
|
|
20240103,181200,256586635,3085,3085,3085,3085,0
|
|
20240103,181100,256586635,3085,3085,3085,3085,0
|
|
20240103,181000,256586635,3085,3085,3085,3085,0
|
|
20240103,180900,256586635,3085,3085,3085,3085,0
|
|
20240103,180800,256586635,3085,3085,3085,3085,0
|
|
20240103,180700,256586635,3085,3085,3085,3085,0
|
|
20240103,180600,256586635,3085,3085,3085,3085,0
|
|
20240103,180500,256586635,3085,3085,3085,3085,0
|
|
20240103,180400,256586635,3085,3085,3085,3085,0
|
|
20240103,180300,256586635,3085,3085,3085,3085,0
|
|
20240103,180200,256586635,3085,3085,3085,3085,0
|
|
20240103,180100,256586635,3085,3085,3085,3085,0
|
|
20240103,180000,256586635,3085,3085,3085,3085,0
|
|
20240103,175900,256586635,3085,3085,3085,3085,0
|
|
20240103,175800,256586635,3085,3085,3085,3085,0
|
|
20240103,175700,256586635,3085,3085,3085,3085,0
|
|
20240103,175600,256586635,3085,3085,3085,3085,0
|
|
20240103,175500,256586635,3085,3085,3085,3085,0
|
|
20240103,175400,256586635,3085,3085,3085,3085,4894
|
|
20240103,175300,256586635,3085,3085,3085,3085,0
|
|
20240103,175200,256586635,3085,3085,3085,3085,0
|
|
20240103,175100,256586635,3085,3085,3085,3085,0
|
|
20240103,175000,256586635,3085,3085,3085,3085,0
|
|
20240103,174900,256586635,3085,3085,3085,3085,0
|
|
20240103,174800,256586635,3085,3085,3085,3085,0
|
|
20240103,174700,256586635,3085,3085,3085,3085,0
|
|
20240103,174600,256586635,3085,3085,3085,3085,0
|
|
20240103,174500,256586635,3085,3085,3085,3085,0
|
|
20240103,174400,256586635,3085,3085,3085,3085,0
|
|
20240103,174300,256586635,3085,3085,3085,3085,0
|
|
20240103,174200,256586635,3085,3085,3085,3085,0
|
|
20240103,174100,256586635,3085,3085,3085,3085,0
|
|
20240103,174000,256586635,3085,3085,3085,3085,0
|
|
20240103,173900,256586635,3085,3085,3085,3085,0
|
|
20240103,173800,256586635,3085,3085,3085,3085,0
|
|
20240103,173700,256586635,3085,3085,3085,3085,0
|
|
20240103,173600,256586635,3085,3085,3085,3085,0
|
|
20240103,173500,256586635,3085,3085,3085,3085,0
|
|
20240103,173400,256586635,3085,3085,3085,3085,0
|
|
20240103,173300,256586635,3085,3085,3085,3085,0
|
|
20240103,173200,256586635,3085,3085,3085,3085,0
|
|
20240103,173100,256586635,3085,3085,3085,3085,0
|
|
20240103,173000,256586635,3085,3085,3085,3085,0
|
|
20240103,172900,256586635,3085,3085,3085,3085,0
|
|
20240103,172800,256586635,3085,3085,3085,3085,0
|
|
20240103,172700,256586635,3085,3085,3085,3085,0
|
|
20240103,172600,256586635,3085,3085,3085,3085,0
|
|
20240103,172500,256586635,3085,3085,3085,3085,0
|
|
20240103,172400,256586635,3085,3085,3085,3085,4894
|
|
20240103,172300,256586635,3085,3085,3085,3085,0
|
|
20240103,172200,256586635,3085,3085,3085,3085,0
|
|
20240103,172100,256586635,3085,3085,3085,3085,0
|
|
20240103,172000,256586635,3085,3085,3085,3085,0
|
|
20240103,171900,256586635,3085,3085,3085,3085,0
|
|
20240103,171800,256586635,3085,3085,3085,3085,0
|
|
20240103,171700,256586635,3085,3085,3085,3085,0
|
|
20240103,171600,256586635,3085,3085,3085,3085,0
|
|
20240103,171500,256586635,3085,3085,3085,3085,0
|
|
20240103,171400,256586635,3085,3085,3085,3085,0
|
|
20240103,171300,256586635,3085,3085,3085,3085,0
|
|
20240103,171200,256586635,3085,3085,3085,3085,0
|
|
20240103,171100,256586635,3085,3085,3085,3085,0
|
|
20240103,171000,256586635,3085,3085,3085,3085,0
|
|
20240103,170900,256586635,3085,3085,3085,3085,0
|
|
20240103,170800,256586635,3085,3085,3085,3085,0
|
|
20240103,170700,256586635,3085,3085,3085,3085,0
|
|
20240103,170600,256586635,3085,3085,3085,3085,0
|
|
20240103,170500,256586635,3085,3085,3085,3085,0
|
|
20240103,170400,256586635,3085,3085,3085,3085,0
|
|
20240103,170300,256586635,3085,3085,3085,3085,0
|
|
20240103,170200,256586635,3085,3085,3085,3085,0
|
|
20240103,170100,256586635,3085,3085,3085,3085,0
|
|
20240103,170000,256586635,3085,3085,3085,3085,0
|
|
20240103,165900,256586635,3085,3085,3085,3085,0
|
|
20240103,165800,256586635,3085,3085,3085,3085,0
|
|
20240103,165700,256586635,3085,3085,3085,3085,0
|
|
20240103,165600,256586635,3085,3085,3085,3085,0
|
|
20240103,165500,256586635,3085,3085,3085,3085,0
|
|
20240103,165400,256586635,3085,3085,3085,3085,4894
|
|
20240103,165300,256586635,3085,3085,3085,3085,0
|
|
20240103,165200,256586635,3085,3085,3085,3085,0
|
|
20240103,165100,256586635,3085,3085,3085,3085,0
|
|
20240103,165000,256586635,3085,3085,3085,3085,0
|
|
20240103,164900,256586635,3085,3085,3085,3085,0
|
|
20240103,164800,256586635,3085,3085,3085,3085,0
|
|
20240103,164700,256586635,3085,3085,3085,3085,0
|
|
20240103,164600,256586635,3085,3085,3085,3085,0
|
|
20240103,164500,256586635,3085,3085,3085,3085,0
|
|
20240103,164400,256586635,3085,3085,3085,3085,0
|
|
20240103,164300,256586635,3085,3085,3085,3085,0
|
|
20240103,164200,256586635,3085,3085,3085,3085,0
|
|
20240103,164100,256586635,3085,3085,3085,3085,0
|
|
20240103,164000,256586635,3085,3085,3085,3085,0
|
|
20240103,163900,256586635,3085,3085,3085,3085,0
|
|
20240103,163800,256586635,3085,3085,3085,3085,0
|
|
20240103,163700,256586635,3085,3085,3085,3085,0
|
|
20240103,163600,256586635,3085,3085,3085,3085,0
|
|
20240103,163500,256586635,3085,3085,3085,3085,0
|
|
20240103,163400,256586635,3085,3085,3085,3085,0
|
|
20240103,163300,256586635,3085,3085,3085,3085,0
|
|
20240103,163200,256586635,3085,3085,3085,3085,0
|
|
20240103,163100,256586635,3085,3085,3085,3085,0
|
|
20240103,163000,256586635,3085,3085,3085,3085,0
|
|
20240103,162900,256586635,3085,3085,3085,3085,0
|
|
20240103,162800,256586635,3085,3085,3085,3085,0
|
|
20240103,162700,256586635,3085,3085,3085,3085,0
|
|
20240103,162600,256586635,3085,3085,3085,3085,0
|
|
20240103,162500,256586635,3085,3085,3085,3085,0
|
|
20240103,162400,256586635,3085,3085,3085,3085,4894
|
|
20240103,162300,256586635,3085,3085,3085,3085,0
|
|
20240103,162200,256586635,3085,3085,3085,3085,0
|
|
20240103,162100,256586635,3085,3085,3085,3085,0
|
|
20240103,162000,256586635,3085,3085,3085,3085,0
|
|
20240103,161900,256586635,3085,3085,3085,3085,0
|
|
20240103,161800,256586635,3085,3085,3085,3085,0
|
|
20240103,161700,256586635,3085,3085,3085,3085,0
|
|
20240103,161600,256586635,3085,3085,3085,3085,0
|
|
20240103,161500,256586635,3085,3085,3085,3085,0
|
|
20240103,161400,256586635,3085,3085,3085,3085,0
|
|
20240103,161300,256586635,3085,3085,3085,3085,0
|
|
20240103,161200,256586635,3085,3085,3085,3085,0
|
|
20240103,161100,256586635,3085,3085,3085,3085,0
|
|
20240103,161000,256586635,3085,3085,3085,3085,0
|
|
20240103,160900,256586635,3085,3085,3085,3085,0
|
|
20240103,160800,256586635,3085,3085,3085,3085,0
|
|
20240103,160700,256586635,3085,3085,3085,3085,0
|
|
20240103,160600,256586635,3085,3085,3085,3085,0
|
|
20240103,160500,256586635,3085,3085,3085,3085,0
|
|
20240103,160400,256586635,3085,3085,3085,3085,0
|
|
20240103,160300,256586635,3085,3085,3085,3085,0
|
|
20240103,160200,256586635,3085,3085,3085,3085,0
|
|
20240103,160100,256586635,3085,3085,3085,3085,0
|
|
20240103,160000,256586635,3085,3085,3085,3085,0
|
|
20240103,155900,256586635,3085,3085,3085,3085,0
|
|
20240103,155800,256586635,3085,3085,3085,3085,0
|
|
20240103,155700,256586635,3085,3085,3085,3085,0
|
|
20240103,155600,256586635,3085,3085,3085,3085,0
|
|
20240103,155500,256586635,3085,3085,3085,3085,0
|
|
20240103,155400,256586635,3085,3085,3085,3085,4894
|
|
20240103,155300,256586635,3085,3085,3085,3085,0
|
|
20240103,155200,256586635,3085,3085,3085,3085,0
|
|
20240103,155100,256586635,3085,3085,3085,3085,0
|
|
20240103,155000,256586635,3085,3085,3085,3085,0
|
|
20240103,154900,256586635,3085,3085,3085,3085,0
|
|
20240103,154800,256586635,3085,3085,3085,3085,0
|
|
20240103,154700,256586635,3085,3085,3085,3085,0
|
|
20240103,154600,256586635,3085,3085,3085,3085,0
|
|
20240103,154500,256586635,3085,3085,3085,3085,0
|
|
20240103,154400,256586635,3085,3085,3085,3085,0
|
|
20240103,154300,256586635,3085,3085,3085,3085,0
|
|
20240103,154200,256586635,3085,3085,3085,3085,0
|
|
20240103,154100,256586635,3085,3085,3085,3085,0
|
|
20240103,154000,256586635,3085,3085,3085,3085,0
|
|
20240103,153900,256586635,3085,3085,3085,3085,0
|
|
20240103,153800,256586635,3085,3085,3085,3085,0
|
|
20240103,153700,256586635,3085,3085,3085,3085,0
|
|
20240103,153600,256586635,3085,3085,3085,3085,0
|
|
20240103,153500,256586635,3085,3085,3085,3085,0
|
|
20240103,153400,256586635,3085,3085,3085,3085,0
|
|
20240103,153300,256586635,3085,3085,3085,3085,0
|
|
20240103,153200,256586635,3085,3085,3085,3085,0
|
|
20240103,153100,256586635,3085,3085,3085,3085,0
|
|
20240103,153000,256586635,3085,3085,3085,3085,4894
|
|
20240103,152900,241488645,3090,3090,3090,3090,0
|
|
20240103,152800,241488645,3090,3090,3090,3090,0
|
|
20240103,152700,241488645,3090,3090,3090,3090,0
|
|
20240103,152600,241488645,3090,3090,3090,3090,0
|
|
20240103,152500,241488645,3090,3090,3090,3090,0
|
|
20240103,152400,241488645,3090,3090,3090,3090,0
|
|
20240103,152300,241488645,3090,3090,3090,3090,0
|
|
20240103,152200,241488645,3090,3090,3090,3090,0
|
|
20240103,152100,241488645,3090,3090,3090,3090,0
|
|
20240103,152000,241488645,3090,3090,3090,3090,0
|
|
20240103,151900,241488645,3090,3090,3090,3090,0
|
|
20240103,151800,241488645,3090,3090,3090,3090,0
|
|
20240103,151700,241488645,3090,3090,3090,3090,290
|
|
20240103,151600,240592545,3100,3100,3100,3100,0
|
|
20240103,151500,240592545,3100,3100,3100,3100,6
|
|
20240103,151400,240573945,3090,3090,3090,3090,40
|
|
20240103,151300,240450345,3090,3090,3090,3090,0
|
|
20240103,151200,240450345,3090,3090,3090,3090,0
|
|
20240103,151100,240450345,3090,3090,3090,3090,0
|
|
20240103,151000,240450345,3090,3090,3090,3090,1
|
|
20240103,150900,240447255,3095,3095,3095,3095,0
|
|
20240103,150800,240447255,3095,3090,3095,3090,759
|
|
20240103,150700,238100655,3090,3090,3090,3090,0
|
|
20240103,150600,238100655,3090,3090,3090,3090,6
|
|
20240103,150500,238082115,3090,3090,3095,3090,680
|
|
20240103,150400,235980890,3090,3090,3090,3090,150
|
|
20240103,150300,235517390,3090,3090,3090,3090,0
|
|
20240103,150200,235517390,3090,3090,3090,3090,1423
|
|
20240103,150100,231120320,3090,3090,3090,3090,338
|
|
20240103,150000,230075900,3095,3095,3095,3090,1460
|
|
20240103,145900,225558815,3105,3105,3105,3105,0
|
|
20240103,145800,225558815,3105,3105,3105,3105,0
|
|
20240103,145700,225558815,3105,3105,3105,3105,0
|
|
20240103,145600,225558815,3105,3105,3105,3105,0
|
|
20240103,145500,225558815,3105,3105,3105,3105,0
|
|
20240103,145400,225558815,3105,3105,3105,3105,0
|
|
20240103,145300,225558815,3105,3105,3105,3105,0
|
|
20240103,145200,225558815,3105,3105,3105,3105,0
|
|
20240103,145100,225558815,3105,3105,3105,3105,0
|
|
20240103,145000,225558815,3105,3105,3105,3105,24
|
|
20240103,144900,225484295,3085,3085,3085,3085,0
|
|
20240103,144800,225484295,3085,3085,3085,3085,0
|
|
20240103,144700,225484295,3085,3085,3085,3085,0
|
|
20240103,144600,225484295,3085,3085,3085,3085,0
|
|
20240103,144500,225484295,3085,3085,3085,3085,0
|
|
20240103,144400,225484295,3085,3085,3085,3085,0
|
|
20240103,144300,225484295,3085,3085,3085,3085,0
|
|
20240103,144200,225484295,3085,3095,3095,3085,15379
|
|
20240103,144100,177941245,3095,3095,3095,3095,5
|
|
20240103,144000,177925770,3105,3105,3105,3105,0
|
|
20240103,143900,177925770,3105,3105,3105,3105,0
|
|
20240103,143800,177925770,3105,3105,3105,3105,0
|
|
20240103,143700,177925770,3105,3105,3105,3105,6
|
|
20240103,143600,177907140,3105,3105,3105,3105,0
|
|
20240103,143500,177907140,3105,3105,3105,3105,1000
|
|
20240103,143400,174802140,3105,3105,3105,3105,0
|
|
20240103,143300,174802140,3105,3105,3105,3105,11
|
|
20240103,143200,174767985,3100,3100,3100,3100,0
|
|
20240103,143100,174767985,3100,3100,3100,3100,0
|
|
20240103,143000,174767985,3100,3100,3100,3100,0
|
|
20240103,142900,174767985,3100,3100,3100,3100,0
|
|
20240103,142800,174767985,3100,3100,3100,3100,0
|
|
20240103,142700,174767985,3100,3100,3100,3100,0
|
|
20240103,142600,174767985,3100,3100,3100,3100,1
|
|
20240103,142500,174764885,3100,3100,3100,3100,247
|
|
20240103,142400,173999185,3100,3100,3100,3100,500
|
|
20240103,142300,172449185,3100,3100,3100,3100,0
|
|
20240103,142200,172449185,3100,3100,3100,3100,0
|
|
20240103,142100,172449185,3100,3100,3100,3100,1
|
|
20240103,142000,172446085,3100,3100,3100,3100,32
|
|
20240103,141900,172346885,3095,3095,3095,3095,1475
|
|
20240103,141800,167781760,3095,3095,3095,3095,30
|
|
20240103,141700,167688910,3100,3100,3100,3100,0
|
|
20240103,141600,167688910,3100,3100,3100,3100,165
|
|
20240103,141500,167177410,3100,3100,3100,3100,0
|
|
20240103,141400,167177410,3100,3100,3100,3100,6
|
|
20240103,141300,167158810,3100,3100,3100,3100,1000
|
|
20240103,141200,164058810,3100,3100,3100,3100,0
|
|
20240103,141100,164058810,3100,3100,3100,3100,0
|
|
20240103,141000,164058810,3100,3100,3100,3100,0
|
|
20240103,140900,164058810,3100,3100,3100,3100,0
|
|
20240103,140800,164058810,3100,3100,3100,3100,1
|
|
20240103,140700,164055710,3095,3095,3095,3095,87
|
|
20240103,140600,163786445,3100,3100,3100,3100,5
|
|
20240103,140500,163770945,3100,3100,3100,3100,0
|
|
20240103,140400,163770945,3100,3100,3100,3100,1
|
|
20240103,140300,163767845,3095,3095,3095,3095,317
|
|
20240103,140200,162786730,3100,3100,3100,3100,0
|
|
20240103,140100,162786730,3100,3100,3100,3100,0
|
|
20240103,140000,162786730,3100,3100,3100,3100,2
|
|
20240103,135900,162780530,3100,3100,3100,3100,0
|
|
20240103,135800,162780530,3100,3100,3100,3100,0
|
|
20240103,135700,162780530,3100,3100,3100,3100,1
|
|
20240103,135600,162777430,3095,3095,3095,3095,0
|
|
20240103,135500,162777430,3095,3095,3095,3095,0
|
|
20240103,135400,162777430,3095,3095,3095,3095,0
|
|
20240103,135300,162777430,3095,3095,3095,3095,0
|
|
20240103,135200,162777430,3095,3095,3095,3095,20
|
|
20240103,135100,162715530,3095,3095,3095,3095,0
|
|
20240103,135000,162715530,3095,3095,3095,3095,0
|
|
20240103,134900,162715530,3095,3095,3095,3095,0
|
|
20240103,134800,162715530,3095,3095,3095,3095,0
|
|
20240103,134700,162715530,3095,3095,3095,3095,5
|
|
20240103,134600,162700055,3100,3100,3100,3100,4
|
|
20240103,134500,162687655,3100,3100,3100,3100,0
|
|
20240103,134400,162687655,3100,3100,3100,3100,0
|
|
20240103,134300,162687655,3100,3100,3100,3100,0
|
|
20240103,134200,162687655,3100,3100,3100,3100,32
|
|
20240103,134100,162588455,3100,3100,3100,3100,0
|
|
20240103,134000,162588455,3100,3100,3100,3100,0
|
|
20240103,133900,162588455,3100,3100,3100,3100,0
|
|
20240103,133800,162588455,3100,3100,3100,3100,0
|
|
20240103,133700,162588455,3100,3100,3100,3100,1
|
|
20240103,133600,162585355,3100,3100,3100,3100,0
|
|
20240103,133500,162585355,3100,3100,3100,3100,81
|
|
20240103,133400,162334255,3100,3100,3100,3100,0
|
|
20240103,133300,162334255,3100,3105,3105,3100,128
|
|
20240103,133200,161937440,3105,3105,3105,3105,4
|
|
20240103,133100,161925020,3105,3105,3105,3105,0
|
|
20240103,133000,161925020,3105,3105,3105,3105,0
|
|
20240103,132900,161925020,3105,3105,3105,3105,0
|
|
20240103,132800,161925020,3105,3105,3105,3105,34
|
|
20240103,132700,161819450,3105,3105,3105,3105,0
|
|
20240103,132600,161819450,3105,3105,3105,3105,0
|
|
20240103,132500,161819450,3105,3105,3105,3105,93
|
|
20240103,132400,161530685,3100,3100,3100,3100,868
|
|
20240103,132300,158839885,3100,3100,3100,3100,0
|
|
20240103,132200,158839885,3100,3100,3100,3100,0
|
|
20240103,132100,158839885,3100,3100,3100,3100,0
|
|
20240103,132000,158839885,3100,3100,3100,3100,10
|
|
20240103,131900,158808885,3100,3100,3100,3100,10
|
|
20240103,131800,158777885,3100,3100,3100,3100,0
|
|
20240103,131700,158777885,3100,3100,3100,3100,0
|
|
20240103,131600,158777885,3100,3100,3100,3100,0
|
|
20240103,131500,158777885,3100,3100,3100,3100,0
|
|
20240103,131400,158777885,3100,3100,3100,3100,0
|
|
20240103,131300,158777885,3100,3100,3100,3100,161
|
|
20240103,131200,158278785,3100,3100,3100,3100,17
|
|
20240103,131100,158226085,3100,3100,3100,3100,0
|
|
20240103,131000,158226085,3100,3100,3100,3100,32
|
|
20240103,130900,158126885,3105,3105,3105,3105,0
|
|
20240103,130800,158126885,3105,3105,3105,3105,0
|
|
20240103,130700,158126885,3105,3105,3105,3105,2
|
|
20240103,130600,158120675,3100,3095,3100,3095,299
|
|
20240103,130500,157194515,3095,3095,3095,3095,0
|
|
20240103,130400,157194515,3095,3095,3095,3095,0
|
|
20240103,130300,157194515,3095,3095,3095,3095,1000
|
|
20240103,130200,154099515,3100,3100,3100,3100,0
|
|
20240103,130100,154099515,3100,3100,3100,3100,1649
|
|
20240103,130000,148987615,3105,3105,3105,3105,0
|
|
20240103,125900,148987615,3105,3105,3105,3105,0
|
|
20240103,125800,148987615,3105,3105,3105,3105,2
|
|
20240103,125700,148981405,3105,3105,3105,3105,0
|
|
20240103,125600,148981405,3105,3105,3105,3105,0
|
|
20240103,125500,148981405,3105,3105,3105,3105,28
|
|
20240103,125400,148894465,3100,3100,3100,3100,1
|
|
20240103,125300,148891365,3100,3100,3100,3100,100
|
|
20240103,125200,148581365,3100,3100,3100,3100,0
|
|
20240103,125100,148581365,3100,3100,3100,3100,0
|
|
20240103,125000,148581365,3100,3100,3100,3100,0
|
|
20240103,124900,148581365,3100,3100,3100,3100,0
|
|
20240103,124800,148581365,3100,3100,3100,3100,0
|
|
20240103,124700,148581365,3100,3100,3100,3100,0
|
|
20240103,124600,148581365,3100,3100,3100,3100,0
|
|
20240103,124500,148581365,3100,3100,3100,3100,205
|
|
20240103,124400,147945865,3100,3100,3100,3100,0
|
|
20240103,124300,147945865,3100,3100,3100,3100,0
|
|
20240103,124200,147945865,3100,3100,3100,3100,0
|
|
20240103,124100,147945865,3100,3100,3100,3100,0
|
|
20240103,124000,147945865,3100,3100,3100,3100,0
|
|
20240103,123900,147945865,3100,3100,3100,3100,0
|
|
20240103,123800,147945865,3100,3105,3105,3100,133
|
|
20240103,123700,147533400,3105,3105,3105,3105,0
|
|
20240103,123600,147533400,3105,3105,3105,3105,0
|
|
20240103,123500,147533400,3105,3105,3105,3105,32
|
|
20240103,123400,147434040,3105,3105,3105,3105,0
|
|
20240103,123300,147434040,3105,3105,3105,3105,0
|
|
20240103,123200,147434040,3105,3100,3105,3095,1001
|
|
20240103,123100,144334595,3105,3105,3105,3105,0
|
|
20240103,123000,144334595,3105,3105,3105,3105,0
|
|
20240103,122900,144334595,3105,3105,3105,3105,1
|
|
20240103,122800,144331490,3100,3100,3100,3100,0
|
|
20240103,122700,144331490,3100,3100,3100,3100,2534
|
|
20240103,122600,136476090,3100,3100,3100,3100,165
|
|
20240103,122500,135964590,3100,3100,3100,3100,0
|
|
20240103,122400,135964590,3100,3100,3100,3100,0
|
|
20240103,122300,135964590,3100,3100,3100,3100,32
|
|
20240103,122200,135865390,3095,3095,3095,3095,0
|
|
20240103,122100,135865390,3095,3095,3095,3095,0
|
|
20240103,122000,135865390,3095,3095,3095,3095,200
|
|
20240103,121900,135246390,3095,3095,3095,3095,0
|
|
20240103,121800,135246390,3095,3095,3095,3095,0
|
|
20240103,121700,135246390,3095,3095,3095,3095,0
|
|
20240103,121600,135246390,3095,3095,3095,3095,222
|
|
20240103,121500,134559300,3095,3095,3095,3095,1788
|
|
20240103,121400,129025440,3095,3095,3095,3095,0
|
|
20240103,121300,129025440,3095,3095,3095,3095,97
|
|
20240103,121200,128725225,3095,3095,3095,3095,0
|
|
20240103,121100,128725225,3095,3095,3095,3095,0
|
|
20240103,121000,128725225,3095,3095,3095,3095,7
|
|
20240103,120900,128703560,3095,3095,3095,3095,0
|
|
20240103,120800,128703560,3095,3095,3095,3095,0
|
|
20240103,120700,128703560,3095,3095,3095,3095,4
|
|
20240103,120600,128691180,3095,3095,3095,3095,0
|
|
20240103,120500,128691180,3095,3095,3095,3095,0
|
|
20240103,120400,128691180,3095,3095,3095,3095,43
|
|
20240103,120300,128558095,3095,3095,3095,3095,1615
|
|
20240103,120200,123559670,3095,3095,3095,3095,0
|
|
20240103,120100,123559670,3095,3095,3095,3095,0
|
|
20240103,120000,123559670,3095,3095,3095,3095,0
|
|
20240103,115900,123559670,3095,3095,3095,3095,0
|
|
20240103,115800,123559670,3095,3095,3095,3095,194
|
|
20240103,115700,122959240,3090,3090,3090,3090,0
|
|
20240103,115600,122959240,3090,3090,3090,3090,0
|
|
20240103,115500,122959240,3090,3090,3090,3090,0
|
|
20240103,115400,122959240,3090,3095,3095,3090,6
|
|
20240103,115300,122940690,3095,3095,3095,3095,300
|
|
20240103,115200,122012190,3095,3095,3095,3095,1
|
|
20240103,115100,122009095,3095,3095,3095,3095,1
|
|
20240103,115000,122006000,3085,3085,3085,3085,0
|
|
20240103,114900,122006000,3085,3085,3085,3085,0
|
|
20240103,114800,122006000,3085,3085,3085,3085,0
|
|
20240103,114700,122006000,3085,3085,3085,3085,0
|
|
20240103,114600,122006000,3085,3085,3085,3085,0
|
|
20240103,114500,122006000,3085,3085,3085,3085,0
|
|
20240103,114400,122006000,3085,3085,3085,3085,0
|
|
20240103,114300,122006000,3085,3085,3085,3085,0
|
|
20240103,114200,122006000,3085,3085,3085,3085,209
|
|
20240103,114100,121361235,3090,3090,3090,3090,0
|
|
20240103,114000,121361235,3090,3085,3090,3085,2308
|
|
20240103,113900,114229970,3090,3090,3090,3085,137
|
|
20240103,113800,113807135,3090,3090,3090,3090,3
|
|
20240103,113700,113797865,3090,3090,3090,3090,0
|
|
20240103,113600,113797865,3090,3090,3090,3090,301
|
|
20240103,113500,112867775,3090,3090,3090,3090,0
|
|
20240103,113400,112867775,3090,3090,3090,3090,0
|
|
20240103,113300,112867775,3090,3090,3090,3090,0
|
|
20240103,113200,112867775,3090,3090,3090,3090,10
|
|
20240103,113100,112836875,3090,3090,3090,3090,0
|
|
20240103,113000,112836875,3090,3090,3090,3090,500
|
|
20240103,112900,111291875,3090,3090,3090,3090,0
|
|
20240103,112800,111291875,3090,3090,3090,3090,0
|
|
20240103,112700,111291875,3090,3090,3090,3090,128
|
|
20240103,112600,110896355,3085,3085,3085,3085,200
|
|
20240103,112500,110279355,3090,3090,3090,3090,1
|
|
20240103,112400,110276265,3090,3090,3090,3090,0
|
|
20240103,112300,110276265,3090,3090,3090,3090,0
|
|
20240103,112200,110276265,3090,3090,3090,3090,0
|
|
20240103,112100,110276265,3090,3090,3090,3090,0
|
|
20240103,112000,110276265,3090,3090,3090,3090,1
|
|
20240103,111900,110273175,3090,3090,3090,3090,320
|
|
20240103,111800,109284375,3090,3090,3090,3090,1
|
|
20240103,111700,109281285,3090,3090,3090,3090,0
|
|
20240103,111600,109281285,3090,3090,3090,3090,2
|
|
20240103,111500,109275105,3090,3090,3090,3090,0
|
|
20240103,111400,109275105,3090,3090,3090,3090,5
|
|
20240103,111300,109259655,3090,3090,3090,3090,1
|
|
20240103,111200,109256565,3090,3090,3090,3090,0
|
|
20240103,111100,109256565,3090,3090,3090,3090,50
|
|
20240103,111000,109102065,3090,3090,3090,3090,100
|
|
20240103,110900,108793065,3090,3090,3090,3090,0
|
|
20240103,110800,108793065,3090,3090,3090,3090,0
|
|
20240103,110700,108793065,3090,3090,3090,3090,0
|
|
20240103,110600,108793065,3090,3090,3090,3090,19
|
|
20240103,110500,108734355,3090,3090,3090,3090,0
|
|
20240103,110400,108734355,3090,3090,3090,3090,0
|
|
20240103,110300,108734355,3090,3090,3090,3090,1
|
|
20240103,110200,108731265,3090,3090,3090,3090,1
|
|
20240103,110100,108728175,3090,3090,3090,3090,100
|
|
20240103,110000,108419175,3090,3090,3090,3090,0
|
|
20240103,105900,108419175,3090,3090,3090,3090,0
|
|
20240103,105800,108419175,3090,3090,3090,3090,500
|
|
20240103,105700,106874175,3085,3085,3090,3085,392
|
|
20240103,105600,105664850,3085,3085,3085,3085,1100
|
|
20240103,105500,102271350,3085,3085,3085,3085,50
|
|
20240103,105400,102117100,3090,3090,3090,3090,141
|
|
20240103,105300,101681410,3090,3090,3090,3090,10
|
|
20240103,105200,101650510,3090,3090,3090,3090,11
|
|
20240103,105100,101616520,3090,3090,3090,3090,11
|
|
20240103,105000,101582530,3090,3090,3090,3090,21
|
|
20240103,104900,101517640,3090,3090,3090,3090,1
|
|
20240103,104800,101514550,3090,3090,3090,3090,0
|
|
20240103,104700,101514550,3090,3090,3090,3090,0
|
|
20240103,104600,101514550,3090,3090,3090,3090,0
|
|
20240103,104500,101514550,3090,3090,3090,3090,20
|
|
20240103,104400,101452750,3085,3085,3085,3085,0
|
|
20240103,104300,101452750,3085,3085,3085,3085,2
|
|
20240103,104200,101446580,3085,3085,3085,3085,0
|
|
20240103,104100,101446580,3085,3090,3090,3085,1493
|
|
20240103,104000,96837960,3085,3085,3085,3085,39
|
|
20240103,103900,96717645,3085,3085,3085,3085,0
|
|
20240103,103800,96717645,3085,3085,3085,3085,0
|
|
20240103,103700,96717645,3085,3090,3090,3085,43
|
|
20240103,103600,96584885,3085,3085,3085,3085,0
|
|
20240103,103500,96584885,3085,3085,3085,3085,30
|
|
20240103,103400,96492335,3085,3085,3085,3085,0
|
|
20240103,103300,96492335,3085,3085,3085,3085,8
|
|
20240103,103200,96467655,3085,3085,3085,3085,50
|
|
20240103,103100,96313405,3090,3090,3090,3090,1
|
|
20240103,103000,96310315,3085,3085,3085,3085,0
|
|
20240103,102900,96310315,3085,3085,3085,3085,0
|
|
20240103,102800,96310315,3085,3085,3085,3085,100
|
|
20240103,102700,96001815,3085,3085,3085,3085,100
|
|
20240103,102600,95693315,3085,3085,3085,3085,0
|
|
20240103,102500,95693315,3085,3080,3085,3080,1300
|
|
20240103,102400,91688815,3085,3085,3085,3085,0
|
|
20240103,102300,91688815,3085,3085,3085,3085,0
|
|
20240103,102200,91688815,3085,3085,3085,3085,102
|
|
20240103,102100,91374145,3085,3085,3085,3085,1000
|
|
20240103,102000,88289145,3085,3085,3085,3085,10
|
|
20240103,101900,88258295,3085,3085,3085,3085,391
|
|
20240103,101800,87052060,3085,3085,3085,3085,307
|
|
20240103,101700,86104965,3085,3085,3085,3085,1
|
|
20240103,101600,86101880,3085,3085,3085,3085,62
|
|
20240103,101500,85910610,3085,3085,3090,3085,153
|
|
20240103,101400,85438600,3085,3085,3085,3085,1769
|
|
20240103,101300,79981235,3085,3085,3085,3085,305
|
|
20240103,101200,79040310,3085,3085,3085,3085,2747
|
|
20240103,101100,70565815,3090,3090,3090,3090,1005
|
|
20240103,101000,67460365,3085,3085,3085,3085,51
|
|
20240103,100900,67303030,3090,3090,3090,3090,2234
|
|
20240103,100800,60399970,3090,3095,3095,3090,348
|
|
20240103,100700,59324625,3095,3095,3095,3095,0
|
|
20240103,100600,59324625,3095,3095,3095,3095,2
|
|
20240103,100500,59318435,3095,3095,3095,3090,361
|
|
20240103,100400,58202855,3095,3100,3100,3095,5660
|
|
20240103,100300,40685150,3100,3100,3100,3100,8
|
|
20240103,100200,40660350,3100,3100,3100,3100,93
|
|
20240103,100100,40372050,3100,3095,3100,3095,251
|
|
20240103,100000,39595190,3100,3100,3100,3100,3
|
|
20240103,095900,39585890,3100,3100,3100,3100,8
|
|
20240103,095800,39561090,3100,3100,3100,3100,43
|
|
20240103,095700,39427790,3100,3105,3105,3100,3046
|
|
20240103,095600,29984890,3105,3105,3105,3105,0
|
|
20240103,095500,29984890,3105,3105,3105,3105,0
|
|
20240103,095400,29984890,3105,3105,3105,3105,500
|
|
20240103,095300,28432390,3105,3105,3105,3105,0
|
|
20240103,095200,28432390,3105,3105,3105,3105,4
|
|
20240103,095100,28419970,3105,3105,3105,3105,0
|
|
20240103,095000,28419970,3105,3105,3105,3105,2
|
|
20240103,094900,28413760,3105,3105,3105,3105,190
|
|
20240103,094800,27823810,3105,3105,3105,3105,82
|
|
20240103,094700,27569200,3105,3105,3105,3105,1203
|
|
20240103,094600,23833885,3110,3110,3110,3110,0
|
|
20240103,094500,23833885,3110,3110,3110,3110,2
|
|
20240103,094400,23827665,3110,3110,3110,3110,0
|
|
20240103,094300,23827665,3110,3110,3110,3110,2
|
|
20240103,094200,23821445,3115,3115,3115,3115,10
|
|
20240103,094100,23790295,3115,3115,3115,3115,0
|
|
20240103,094000,23790295,3115,3115,3115,3115,102
|
|
20240103,093900,23472565,3115,3115,3115,3115,1
|
|
20240103,093800,23469450,3115,3115,3115,3115,20
|
|
20240103,093700,23407150,3115,3115,3115,3105,161
|
|
20240103,093600,22907205,3110,3110,3110,3110,0
|
|
20240103,093500,22907205,3110,3110,3110,3110,20
|
|
20240103,093400,22845005,3110,3110,3110,3110,0
|
|
20240103,093300,22845005,3110,3110,3110,3110,500
|
|
20240103,093200,21290005,3120,3115,3120,3115,100
|
|
20240103,093100,20978265,3105,3105,3105,3105,0
|
|
20240103,093000,20978265,3105,3105,3105,3105,0
|
|
20240103,092900,20978265,3105,3105,3105,3105,39
|
|
20240103,092800,20857170,3105,3105,3105,3105,3
|
|
20240103,092700,20847855,3100,3100,3100,3100,0
|
|
20240103,092600,20847855,3100,3105,3105,3100,235
|
|
20240103,092500,20119330,3100,3100,3100,3100,0
|
|
20240103,092400,20119330,3100,3100,3100,3100,200
|
|
20240103,092300,19499330,3100,3100,3100,3100,0
|
|
20240103,092200,19499330,3100,3100,3100,3100,0
|
|
20240103,092100,19499330,3100,3105,3105,3100,758
|
|
20240103,092000,17149385,3100,3100,3100,3100,0
|
|
20240103,091900,17149385,3100,3100,3100,3100,5
|
|
20240103,091800,17133885,3100,3100,3100,3100,637
|
|
20240103,091700,15159185,3105,3105,3105,3105,1
|
|
20240103,091600,15156080,3100,3100,3100,3100,0
|
|
20240103,091500,15156080,3100,3105,3105,3100,489
|
|
20240103,091400,13640175,3120,3120,3120,3120,0
|
|
20240103,091300,13640175,3120,3120,3120,3120,1
|
|
20240103,091200,13637055,3100,3100,3100,3100,230
|
|
20240103,091100,12924055,3105,3105,3105,3105,0
|
|
20240103,091000,12924055,3105,3105,3120,3105,557
|
|
20240103,090900,11194425,3105,3105,3105,3105,2
|
|
20240103,090800,11188215,3100,3105,3105,3100,2100
|
|
20240103,090700,4678200,3100,3105,3105,3100,654
|
|
20240103,090600,2649290,3120,3110,3120,3110,502
|
|
20240103,090500,1088060,3120,3120,3120,3120,0
|
|
20240103,090400,1088060,3120,3100,3120,3100,8
|
|
20240103,090300,1063240,3125,3125,3125,3125,0
|
|
20240103,090200,1063240,3125,3125,3125,3125,1
|
|
20240103,090100,1060115,3095,3110,3110,3095,200
|
|
20240103,090000,440450,3115,3125,3125,3115,141
|