626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192300,141654520,3125,3125,3125,3125,186
|
|
20240115,192200,141654520,3125,3125,3125,3125,0
|
|
20240115,192100,141654520,3125,3125,3125,3125,0
|
|
20240115,192000,141654520,3125,3125,3125,3125,0
|
|
20240115,191900,141654520,3125,3125,3125,3125,0
|
|
20240115,191800,141654520,3125,3125,3125,3125,0
|
|
20240115,191700,141654520,3125,3125,3125,3125,0
|
|
20240115,191600,141654520,3125,3125,3125,3125,0
|
|
20240115,191500,141654520,3125,3125,3125,3125,0
|
|
20240115,191400,141654520,3125,3125,3125,3125,0
|
|
20240115,191300,141654520,3125,3125,3125,3125,0
|
|
20240115,191200,141654520,3125,3125,3125,3125,0
|
|
20240115,191100,141654520,3125,3125,3125,3125,0
|
|
20240115,191000,141654520,3125,3125,3125,3125,0
|
|
20240115,190900,141654520,3125,3125,3125,3125,0
|
|
20240115,190800,141654520,3125,3125,3125,3125,0
|
|
20240115,190700,141654520,3125,3125,3125,3125,0
|
|
20240115,190600,141654520,3125,3125,3125,3125,0
|
|
20240115,190500,141654520,3125,3125,3125,3125,0
|
|
20240115,190400,141654520,3125,3125,3125,3125,0
|
|
20240115,190300,141654520,3125,3125,3125,3125,0
|
|
20240115,190200,141654520,3125,3125,3125,3125,0
|
|
20240115,190100,141654520,3125,3125,3125,3125,0
|
|
20240115,190000,141654520,3125,3125,3125,3125,0
|
|
20240115,185900,141654520,3125,3125,3125,3125,0
|
|
20240115,185800,141654520,3125,3125,3125,3125,0
|
|
20240115,185700,141654520,3125,3125,3125,3125,0
|
|
20240115,185600,141654520,3125,3125,3125,3125,0
|
|
20240115,185500,141654520,3125,3125,3125,3125,0
|
|
20240115,185400,141654520,3125,3125,3125,3125,0
|
|
20240115,185300,141654520,3125,3125,3125,3125,186
|
|
20240115,185200,141654520,3125,3125,3125,3125,0
|
|
20240115,185100,141654520,3125,3125,3125,3125,0
|
|
20240115,185000,141654520,3125,3125,3125,3125,0
|
|
20240115,184900,141654520,3125,3125,3125,3125,0
|
|
20240115,184800,141654520,3125,3125,3125,3125,0
|
|
20240115,184700,141654520,3125,3125,3125,3125,0
|
|
20240115,184600,141654520,3125,3125,3125,3125,0
|
|
20240115,184500,141654520,3125,3125,3125,3125,0
|
|
20240115,184400,141654520,3125,3125,3125,3125,0
|
|
20240115,184300,141654520,3125,3125,3125,3125,0
|
|
20240115,184200,141654520,3125,3125,3125,3125,0
|
|
20240115,184100,141654520,3125,3125,3125,3125,0
|
|
20240115,184000,141654520,3125,3125,3125,3125,0
|
|
20240115,183900,141654520,3125,3125,3125,3125,0
|
|
20240115,183800,141654520,3125,3125,3125,3125,0
|
|
20240115,183700,141654520,3125,3125,3125,3125,0
|
|
20240115,183600,141654520,3125,3125,3125,3125,0
|
|
20240115,183500,141654520,3125,3125,3125,3125,0
|
|
20240115,183400,141654520,3125,3125,3125,3125,0
|
|
20240115,183300,141654520,3125,3125,3125,3125,0
|
|
20240115,183200,141654520,3125,3125,3125,3125,0
|
|
20240115,183100,141654520,3125,3125,3125,3125,0
|
|
20240115,183000,141654520,3125,3125,3125,3125,0
|
|
20240115,182900,141654520,3125,3125,3125,3125,0
|
|
20240115,182800,141654520,3125,3125,3125,3125,0
|
|
20240115,182700,141654520,3125,3125,3125,3125,0
|
|
20240115,182600,141654520,3125,3125,3125,3125,0
|
|
20240115,182500,141654520,3125,3125,3125,3125,0
|
|
20240115,182400,141654520,3125,3125,3125,3125,0
|
|
20240115,182300,141654520,3125,3125,3125,3125,186
|
|
20240115,182200,141654520,3125,3125,3125,3125,0
|
|
20240115,182100,141654520,3125,3125,3125,3125,0
|
|
20240115,182000,141654520,3125,3125,3125,3125,0
|
|
20240115,181900,141654520,3125,3125,3125,3125,0
|
|
20240115,181800,141654520,3125,3125,3125,3125,0
|
|
20240115,181700,141654520,3125,3125,3125,3125,0
|
|
20240115,181600,141654520,3125,3125,3125,3125,0
|
|
20240115,181500,141654520,3125,3125,3125,3125,0
|
|
20240115,181400,141654520,3125,3125,3125,3125,0
|
|
20240115,181300,141654520,3125,3125,3125,3125,0
|
|
20240115,181200,141654520,3125,3125,3125,3125,0
|
|
20240115,181100,141654520,3125,3125,3125,3125,0
|
|
20240115,181000,141654520,3125,3125,3125,3125,0
|
|
20240115,180900,141654520,3125,3125,3125,3125,0
|
|
20240115,180800,141654520,3125,3125,3125,3125,0
|
|
20240115,180700,141654520,3125,3125,3125,3125,0
|
|
20240115,180600,141654520,3125,3125,3125,3125,0
|
|
20240115,180500,141654520,3125,3125,3125,3125,0
|
|
20240115,180400,141654520,3125,3125,3125,3125,0
|
|
20240115,180300,141654520,3125,3125,3125,3125,0
|
|
20240115,180200,141654520,3125,3125,3125,3125,0
|
|
20240115,180100,141654520,3125,3125,3125,3125,0
|
|
20240115,180000,141654520,3125,3125,3125,3125,0
|
|
20240115,175900,141654520,3125,3125,3125,3125,0
|
|
20240115,175800,141654520,3125,3125,3125,3125,0
|
|
20240115,175700,141654520,3125,3125,3125,3125,0
|
|
20240115,175600,141654520,3125,3125,3125,3125,0
|
|
20240115,175500,141654520,3125,3125,3125,3125,0
|
|
20240115,175400,141654520,3125,3125,3125,3125,0
|
|
20240115,175300,141654520,3125,3125,3125,3125,186
|
|
20240115,175200,141654520,3125,3125,3125,3125,0
|
|
20240115,175100,141654520,3125,3125,3125,3125,0
|
|
20240115,175000,141654520,3125,3125,3125,3125,0
|
|
20240115,174900,141654520,3125,3125,3125,3125,0
|
|
20240115,174800,141654520,3125,3125,3125,3125,0
|
|
20240115,174700,141654520,3125,3125,3125,3125,0
|
|
20240115,174600,141654520,3125,3125,3125,3125,0
|
|
20240115,174500,141654520,3125,3125,3125,3125,0
|
|
20240115,174400,141654520,3125,3125,3125,3125,0
|
|
20240115,174300,141654520,3125,3125,3125,3125,0
|
|
20240115,174200,141654520,3125,3125,3125,3125,0
|
|
20240115,174100,141654520,3125,3125,3125,3125,0
|
|
20240115,174000,141654520,3125,3125,3125,3125,0
|
|
20240115,173900,141654520,3125,3125,3125,3125,0
|
|
20240115,173800,141654520,3125,3125,3125,3125,0
|
|
20240115,173700,141654520,3125,3125,3125,3125,0
|
|
20240115,173600,141654520,3125,3125,3125,3125,0
|
|
20240115,173500,141654520,3125,3125,3125,3125,0
|
|
20240115,173400,141654520,3125,3125,3125,3125,0
|
|
20240115,173300,141654520,3125,3125,3125,3125,0
|
|
20240115,173200,141654520,3125,3125,3125,3125,0
|
|
20240115,173100,141654520,3125,3125,3125,3125,0
|
|
20240115,173000,141654520,3125,3125,3125,3125,0
|
|
20240115,172900,141654520,3125,3125,3125,3125,0
|
|
20240115,172800,141654520,3125,3125,3125,3125,0
|
|
20240115,172700,141654520,3125,3125,3125,3125,0
|
|
20240115,172600,141654520,3125,3125,3125,3125,0
|
|
20240115,172500,141654520,3125,3125,3125,3125,0
|
|
20240115,172400,141654520,3125,3125,3125,3125,0
|
|
20240115,172300,141654520,3125,3125,3125,3125,186
|
|
20240115,172200,141654520,3125,3125,3125,3125,0
|
|
20240115,172100,141654520,3125,3125,3125,3125,0
|
|
20240115,172000,141654520,3125,3125,3125,3125,0
|
|
20240115,171900,141654520,3125,3125,3125,3125,0
|
|
20240115,171800,141654520,3125,3125,3125,3125,0
|
|
20240115,171700,141654520,3125,3125,3125,3125,0
|
|
20240115,171600,141654520,3125,3125,3125,3125,0
|
|
20240115,171500,141654520,3125,3125,3125,3125,0
|
|
20240115,171400,141654520,3125,3125,3125,3125,0
|
|
20240115,171300,141654520,3125,3125,3125,3125,0
|
|
20240115,171200,141654520,3125,3125,3125,3125,0
|
|
20240115,171100,141654520,3125,3125,3125,3125,0
|
|
20240115,171000,141654520,3125,3125,3125,3125,0
|
|
20240115,170900,141654520,3125,3125,3125,3125,0
|
|
20240115,170800,141654520,3125,3125,3125,3125,0
|
|
20240115,170700,141654520,3125,3125,3125,3125,0
|
|
20240115,170600,141654520,3125,3125,3125,3125,0
|
|
20240115,170500,141654520,3125,3125,3125,3125,0
|
|
20240115,170400,141654520,3125,3125,3125,3125,0
|
|
20240115,170300,141654520,3125,3125,3125,3125,0
|
|
20240115,170200,141654520,3125,3125,3125,3125,0
|
|
20240115,170100,141654520,3125,3125,3125,3125,0
|
|
20240115,170000,141654520,3125,3125,3125,3125,0
|
|
20240115,165900,141654520,3125,3125,3125,3125,0
|
|
20240115,165800,141654520,3125,3125,3125,3125,0
|
|
20240115,165700,141654520,3125,3125,3125,3125,0
|
|
20240115,165600,141654520,3125,3125,3125,3125,0
|
|
20240115,165500,141654520,3125,3125,3125,3125,0
|
|
20240115,165400,141654520,3125,3125,3125,3125,0
|
|
20240115,165300,141654520,3125,3125,3125,3125,186
|
|
20240115,165200,141654520,3125,3125,3125,3125,0
|
|
20240115,165100,141654520,3125,3125,3125,3125,0
|
|
20240115,165000,141654520,3125,3125,3125,3125,0
|
|
20240115,164900,141654520,3125,3125,3125,3125,0
|
|
20240115,164800,141654520,3125,3125,3125,3125,0
|
|
20240115,164700,141654520,3125,3125,3125,3125,0
|
|
20240115,164600,141654520,3125,3125,3125,3125,0
|
|
20240115,164500,141654520,3125,3125,3125,3125,0
|
|
20240115,164400,141654520,3125,3125,3125,3125,0
|
|
20240115,164300,141654520,3125,3125,3125,3125,0
|
|
20240115,164200,141654520,3125,3125,3125,3125,0
|
|
20240115,164100,141654520,3125,3125,3125,3125,0
|
|
20240115,164000,141654520,3125,3125,3125,3125,0
|
|
20240115,163900,141654520,3125,3125,3125,3125,0
|
|
20240115,163800,141654520,3125,3125,3125,3125,0
|
|
20240115,163700,141654520,3125,3125,3125,3125,0
|
|
20240115,163600,141654520,3125,3125,3125,3125,0
|
|
20240115,163500,141654520,3125,3125,3125,3125,0
|
|
20240115,163400,141654520,3125,3125,3125,3125,0
|
|
20240115,163300,141654520,3125,3125,3125,3125,0
|
|
20240115,163200,141654520,3125,3125,3125,3125,0
|
|
20240115,163100,141654520,3125,3125,3125,3125,0
|
|
20240115,163000,141654520,3125,3125,3125,3125,0
|
|
20240115,162900,141654520,3125,3125,3125,3125,0
|
|
20240115,162800,141654520,3125,3125,3125,3125,0
|
|
20240115,162700,141654520,3125,3125,3125,3125,0
|
|
20240115,162600,141654520,3125,3125,3125,3125,0
|
|
20240115,162500,141654520,3125,3125,3125,3125,0
|
|
20240115,162400,141654520,3125,3125,3125,3125,0
|
|
20240115,162300,141654520,3125,3125,3125,3125,186
|
|
20240115,162200,141654520,3125,3125,3125,3125,0
|
|
20240115,162100,141654520,3125,3125,3125,3125,0
|
|
20240115,162000,141654520,3125,3125,3125,3125,0
|
|
20240115,161900,141654520,3125,3125,3125,3125,0
|
|
20240115,161800,141654520,3125,3125,3125,3125,0
|
|
20240115,161700,141654520,3125,3125,3125,3125,0
|
|
20240115,161600,141654520,3125,3125,3125,3125,0
|
|
20240115,161500,141654520,3125,3125,3125,3125,0
|
|
20240115,161400,141654520,3125,3125,3125,3125,0
|
|
20240115,161300,141654520,3125,3125,3125,3125,0
|
|
20240115,161200,141654520,3125,3125,3125,3125,0
|
|
20240115,161100,141654520,3125,3125,3125,3125,0
|
|
20240115,161000,141654520,3125,3125,3125,3125,0
|
|
20240115,160900,141654520,3125,3125,3125,3125,0
|
|
20240115,160800,141654520,3125,3125,3125,3125,0
|
|
20240115,160700,141654520,3125,3125,3125,3125,0
|
|
20240115,160600,141654520,3125,3125,3125,3125,0
|
|
20240115,160500,141654520,3125,3125,3125,3125,0
|
|
20240115,160400,141654520,3125,3125,3125,3125,0
|
|
20240115,160300,141654520,3125,3125,3125,3125,0
|
|
20240115,160200,141654520,3125,3125,3125,3125,0
|
|
20240115,160100,141654520,3125,3125,3125,3125,0
|
|
20240115,160000,141654520,3125,3125,3125,3125,0
|
|
20240115,155900,141654520,3125,3125,3125,3125,0
|
|
20240115,155800,141654520,3125,3125,3125,3125,0
|
|
20240115,155700,141654520,3125,3125,3125,3125,0
|
|
20240115,155600,141654520,3125,3125,3125,3125,0
|
|
20240115,155500,141654520,3125,3125,3125,3125,0
|
|
20240115,155400,141654520,3125,3125,3125,3125,0
|
|
20240115,155300,141654520,3125,3125,3125,3125,186
|
|
20240115,155200,141654520,3125,3125,3125,3125,0
|
|
20240115,155100,141654520,3125,3125,3125,3125,0
|
|
20240115,155000,141654520,3125,3125,3125,3125,0
|
|
20240115,154900,141654520,3125,3125,3125,3125,0
|
|
20240115,154800,141654520,3125,3125,3125,3125,0
|
|
20240115,154700,141654520,3125,3125,3125,3125,0
|
|
20240115,154600,141654520,3125,3125,3125,3125,0
|
|
20240115,154500,141654520,3125,3125,3125,3125,0
|
|
20240115,154400,141654520,3125,3125,3125,3125,0
|
|
20240115,154300,141654520,3125,3125,3125,3125,0
|
|
20240115,154200,141654520,3125,3125,3125,3125,0
|
|
20240115,154100,141654520,3125,3125,3125,3125,0
|
|
20240115,154000,141654520,3125,3125,3125,3125,0
|
|
20240115,153900,141654520,3125,3125,3125,3125,0
|
|
20240115,153800,141654520,3125,3125,3125,3125,0
|
|
20240115,153700,141654520,3125,3125,3125,3125,0
|
|
20240115,153600,141654520,3125,3125,3125,3125,0
|
|
20240115,153500,141654520,3125,3125,3125,3125,0
|
|
20240115,153400,141654520,3125,3125,3125,3125,0
|
|
20240115,153300,141654520,3125,3125,3125,3125,0
|
|
20240115,153200,141654520,3125,3125,3125,3125,0
|
|
20240115,153100,141654520,3125,3125,3125,3125,0
|
|
20240115,153000,141654520,3125,3125,3125,3125,186
|
|
20240115,152900,141073270,3115,3115,3115,3115,0
|
|
20240115,152800,141073270,3115,3115,3115,3115,0
|
|
20240115,152700,141073270,3115,3115,3115,3115,0
|
|
20240115,152600,141073270,3115,3115,3115,3115,0
|
|
20240115,152500,141073270,3115,3115,3115,3115,0
|
|
20240115,152400,141073270,3115,3115,3115,3115,0
|
|
20240115,152300,141073270,3115,3115,3115,3115,0
|
|
20240115,152200,141073270,3115,3115,3115,3115,0
|
|
20240115,152100,141073270,3115,3115,3115,3115,0
|
|
20240115,152000,141073270,3115,3115,3115,3115,0
|
|
20240115,151900,141073270,3115,3115,3115,3115,0
|
|
20240115,151800,141073270,3115,3115,3115,3115,1
|
|
20240115,151700,141070155,3120,3120,3120,3120,0
|
|
20240115,151600,141070155,3120,3120,3120,3120,0
|
|
20240115,151500,141070155,3120,3120,3120,3120,51
|
|
20240115,151400,140911035,3120,3120,3120,3120,0
|
|
20240115,151300,140911035,3120,3120,3120,3120,0
|
|
20240115,151200,140911035,3120,3120,3120,3120,0
|
|
20240115,151100,140911035,3120,3120,3120,3120,0
|
|
20240115,151000,140911035,3120,3115,3120,3115,634
|
|
20240115,150900,138935945,3120,3120,3120,3120,2863
|
|
20240115,150800,130003385,3120,3120,3120,3120,8
|
|
20240115,150700,129978425,3125,3125,3125,3125,0
|
|
20240115,150600,129978425,3125,3125,3125,3125,0
|
|
20240115,150500,129978425,3125,3125,3125,3125,68
|
|
20240115,150400,129765925,3125,3125,3125,3125,160
|
|
20240115,150300,129265925,3125,3125,3125,3125,0
|
|
20240115,150200,129265925,3125,3125,3125,3125,70
|
|
20240115,150100,129047175,3125,3125,3125,3125,0
|
|
20240115,150000,129047175,3125,3125,3125,3125,0
|
|
20240115,145900,129047175,3125,3125,3125,3125,0
|
|
20240115,145800,129047175,3125,3120,3125,3120,2
|
|
20240115,145700,129040930,3120,3120,3120,3120,0
|
|
20240115,145600,129040930,3120,3120,3120,3120,161
|
|
20240115,145500,128538610,3120,3120,3120,3120,8
|
|
20240115,145400,128513650,3125,3125,3125,3125,27
|
|
20240115,145300,128429275,3125,3125,3125,3125,0
|
|
20240115,145200,128429275,3125,3125,3125,3125,0
|
|
20240115,145100,128429275,3125,3125,3125,3125,1
|
|
20240115,145000,128426150,3125,3120,3125,3120,10
|
|
20240115,144900,128394945,3125,3125,3125,3125,0
|
|
20240115,144800,128394945,3125,3125,3125,3125,0
|
|
20240115,144700,128394945,3125,3125,3125,3125,0
|
|
20240115,144600,128394945,3125,3125,3125,3125,0
|
|
20240115,144500,128394945,3125,3125,3125,3125,0
|
|
20240115,144400,128394945,3125,3125,3125,3125,2
|
|
20240115,144300,128388695,3125,3125,3125,3125,0
|
|
20240115,144200,128388695,3125,3125,3125,3125,0
|
|
20240115,144100,128388695,3125,3125,3125,3125,0
|
|
20240115,144000,128388695,3125,3125,3125,3125,1
|
|
20240115,143900,128385570,3125,3125,3125,3125,0
|
|
20240115,143800,128385570,3125,3125,3125,3125,10
|
|
20240115,143700,128354320,3125,3125,3125,3125,0
|
|
20240115,143600,128354320,3125,3125,3125,3125,0
|
|
20240115,143500,128354320,3125,3125,3125,3125,1
|
|
20240115,143400,128351195,3120,3120,3120,3120,0
|
|
20240115,143300,128351195,3120,3120,3120,3120,0
|
|
20240115,143200,128351195,3120,3120,3120,3120,585
|
|
20240115,143100,126525995,3120,3120,3120,3120,0
|
|
20240115,143000,126525995,3120,3120,3120,3120,0
|
|
20240115,142900,126525995,3120,3120,3120,3120,3
|
|
20240115,142800,126516635,3130,3130,3130,3130,0
|
|
20240115,142700,126516635,3130,3130,3130,3130,0
|
|
20240115,142600,126516635,3130,3130,3130,3130,1
|
|
20240115,142500,126513505,3120,3120,3120,3120,0
|
|
20240115,142400,126513505,3120,3120,3120,3120,0
|
|
20240115,142300,126513505,3120,3120,3120,3120,0
|
|
20240115,142200,126513505,3120,3125,3125,3120,1000
|
|
20240115,142100,123393500,3125,3125,3125,3125,0
|
|
20240115,142000,123393500,3125,3125,3125,3125,0
|
|
20240115,141900,123393500,3125,3125,3125,3125,0
|
|
20240115,141800,123393500,3125,3125,3125,3125,1000
|
|
20240115,141700,120268500,3130,3130,3130,3130,0
|
|
20240115,141600,120268500,3130,3130,3130,3130,0
|
|
20240115,141500,120268500,3130,3130,3130,3130,1
|
|
20240115,141400,120265370,3125,3120,3125,3120,2152
|
|
20240115,141300,113543370,3125,3125,3125,3125,0
|
|
20240115,141200,113543370,3125,3125,3125,3125,72
|
|
20240115,141100,113318370,3125,3125,3125,3125,1023
|
|
20240115,141000,110121495,3130,3130,3130,3130,0
|
|
20240115,140900,110121495,3130,3130,3130,3130,150
|
|
20240115,140800,109651995,3130,3130,3130,3130,0
|
|
20240115,140700,109651995,3130,3130,3130,3130,1
|
|
20240115,140600,109648865,3125,3125,3125,3125,0
|
|
20240115,140500,109648865,3125,3125,3125,3125,0
|
|
20240115,140400,109648865,3125,3125,3125,3125,0
|
|
20240115,140300,109648865,3125,3125,3125,3125,610
|
|
20240115,140200,107742615,3130,3130,3130,3130,1
|
|
20240115,140100,107739485,3125,3125,3125,3125,800
|
|
20240115,140000,105239485,3125,3125,3125,3125,1
|
|
20240115,135900,105236360,3130,3130,3130,3130,0
|
|
20240115,135800,105236360,3130,3130,3130,3130,33
|
|
20240115,135700,105133070,3130,3130,3130,3130,1
|
|
20240115,135600,105129940,3125,3125,3125,3125,700
|
|
20240115,135500,102942440,3125,3125,3125,3125,0
|
|
20240115,135400,102942440,3125,3125,3125,3125,39
|
|
20240115,135300,102820565,3130,3130,3130,3130,0
|
|
20240115,135200,102820565,3130,3130,3130,3130,5
|
|
20240115,135100,102804915,3130,3130,3130,3130,0
|
|
20240115,135000,102804915,3130,3130,3130,3130,0
|
|
20240115,134900,102804915,3130,3130,3130,3130,0
|
|
20240115,134800,102804915,3130,3130,3130,3130,3
|
|
20240115,134700,102795525,3130,3130,3130,3130,0
|
|
20240115,134600,102795525,3130,3130,3130,3130,0
|
|
20240115,134500,102795525,3130,3130,3130,3130,0
|
|
20240115,134400,102795525,3130,3130,3130,3130,0
|
|
20240115,134300,102795525,3130,3130,3130,3130,0
|
|
20240115,134200,102795525,3130,3130,3130,3130,0
|
|
20240115,134100,102795525,3130,3130,3130,3130,0
|
|
20240115,134000,102795525,3130,3130,3130,3130,0
|
|
20240115,133900,102795525,3130,3130,3130,3130,5
|
|
20240115,133800,102779875,3125,3125,3125,3125,0
|
|
20240115,133700,102779875,3125,3125,3125,3125,1
|
|
20240115,133600,102776750,3130,3130,3130,3130,0
|
|
20240115,133500,102776750,3130,3130,3130,3130,0
|
|
20240115,133400,102776750,3130,3130,3130,3130,0
|
|
20240115,133300,102776750,3130,3130,3130,3130,0
|
|
20240115,133200,102776750,3130,3130,3130,3130,506
|
|
20240115,133100,101192970,3130,3130,3130,3130,240
|
|
20240115,133000,100441770,3130,3130,3130,3130,0
|
|
20240115,132900,100441770,3130,3130,3130,3130,0
|
|
20240115,132800,100441770,3130,3130,3130,3130,0
|
|
20240115,132700,100441770,3130,3130,3130,3130,0
|
|
20240115,132600,100441770,3130,3130,3130,3130,0
|
|
20240115,132500,100441770,3130,3130,3130,3130,0
|
|
20240115,132400,100441770,3130,3130,3130,3130,0
|
|
20240115,132300,100441770,3130,3130,3130,3130,0
|
|
20240115,132200,100441770,3130,3130,3130,3130,0
|
|
20240115,132100,100441770,3130,3130,3130,3130,0
|
|
20240115,132000,100441770,3130,3130,3130,3130,0
|
|
20240115,131900,100441770,3130,3130,3130,3130,0
|
|
20240115,131800,100441770,3130,3130,3130,3130,1
|
|
20240115,131700,100438640,3125,3125,3125,3125,0
|
|
20240115,131600,100438640,3125,3125,3125,3125,0
|
|
20240115,131500,100438640,3125,3125,3125,3125,0
|
|
20240115,131400,100438640,3125,3125,3125,3125,195
|
|
20240115,131300,99829265,3130,3130,3130,3130,5
|
|
20240115,131200,99813615,3130,3130,3130,3130,5
|
|
20240115,131100,99797965,3130,3130,3130,3130,20
|
|
20240115,131000,99735365,3130,3130,3130,3130,0
|
|
20240115,130900,99735365,3130,3130,3130,3130,0
|
|
20240115,130800,99735365,3130,3130,3130,3130,32
|
|
20240115,130700,99635205,3125,3125,3125,3125,0
|
|
20240115,130600,99635205,3125,3125,3125,3125,0
|
|
20240115,130500,99635205,3125,3125,3125,3125,0
|
|
20240115,130400,99635205,3125,3125,3125,3125,0
|
|
20240115,130300,99635205,3125,3125,3125,3125,0
|
|
20240115,130200,99635205,3125,3125,3125,3125,115
|
|
20240115,130100,99275830,3130,3130,3130,3130,0
|
|
20240115,130000,99275830,3130,3130,3130,3130,0
|
|
20240115,125900,99275830,3130,3130,3130,3130,0
|
|
20240115,125800,99275830,3130,3130,3130,3130,0
|
|
20240115,125700,99275830,3130,3130,3130,3130,0
|
|
20240115,125600,99275830,3130,3130,3130,3130,17
|
|
20240115,125500,99222620,3130,3130,3130,3130,0
|
|
20240115,125400,99222620,3130,3130,3130,3130,0
|
|
20240115,125300,99222620,3130,3130,3130,3130,0
|
|
20240115,125200,99222620,3130,3130,3130,3130,0
|
|
20240115,125100,99222620,3130,3125,3130,3125,500
|
|
20240115,125000,97657780,3125,3125,3125,3125,0
|
|
20240115,124900,97657780,3125,3125,3125,3125,0
|
|
20240115,124800,97657780,3125,3125,3125,3125,0
|
|
20240115,124700,97657780,3125,3125,3125,3125,0
|
|
20240115,124600,97657780,3125,3125,3125,3125,1392
|
|
20240115,124500,93307780,3125,3125,3125,3125,0
|
|
20240115,124400,93307780,3125,3125,3125,3125,0
|
|
20240115,124300,93307780,3125,3125,3125,3125,158
|
|
20240115,124200,92814030,3125,3125,3125,3125,0
|
|
20240115,124100,92814030,3125,3125,3125,3125,0
|
|
20240115,124000,92814030,3125,3125,3125,3125,0
|
|
20240115,123900,92814030,3125,3125,3125,3125,0
|
|
20240115,123800,92814030,3125,3125,3125,3125,0
|
|
20240115,123700,92814030,3125,3125,3125,3125,0
|
|
20240115,123600,92814030,3125,3125,3125,3125,89
|
|
20240115,123500,92535905,3130,3130,3130,3130,0
|
|
20240115,123400,92535905,3130,3130,3130,3130,0
|
|
20240115,123300,92535905,3130,3130,3130,3130,0
|
|
20240115,123200,92535905,3130,3130,3130,3130,0
|
|
20240115,123100,92535905,3130,3130,3130,3130,0
|
|
20240115,123000,92535905,3130,3130,3130,3130,0
|
|
20240115,122900,92535905,3130,3130,3130,3130,0
|
|
20240115,122800,92535905,3130,3130,3130,3130,90
|
|
20240115,122700,92254205,3130,3130,3130,3130,0
|
|
20240115,122600,92254205,3130,3130,3130,3130,10
|
|
20240115,122500,92222905,3130,3130,3130,3130,60
|
|
20240115,122400,92035105,3130,3130,3130,3130,0
|
|
20240115,122300,92035105,3130,3130,3130,3130,0
|
|
20240115,122200,92035105,3130,3130,3130,3130,1
|
|
20240115,122100,92031975,3130,3130,3130,3130,0
|
|
20240115,122000,92031975,3130,3130,3130,3130,0
|
|
20240115,121900,92031975,3130,3130,3130,3130,0
|
|
20240115,121800,92031975,3130,3130,3130,3130,39
|
|
20240115,121700,91909905,3130,3130,3130,3130,0
|
|
20240115,121600,91909905,3130,3130,3130,3130,0
|
|
20240115,121500,91909905,3130,3130,3130,3130,1
|
|
20240115,121400,91906775,3125,3125,3125,3125,0
|
|
20240115,121300,91906775,3125,3125,3125,3125,320
|
|
20240115,121200,90906775,3125,3125,3125,3125,0
|
|
20240115,121100,90906775,3125,3125,3125,3125,0
|
|
20240115,121000,90906775,3125,3125,3125,3125,0
|
|
20240115,120900,90906775,3125,3125,3125,3125,100
|
|
20240115,120800,90594275,3125,3125,3125,3125,0
|
|
20240115,120700,90594275,3125,3125,3125,3125,0
|
|
20240115,120600,90594275,3125,3125,3125,3125,2
|
|
20240115,120500,90588025,3125,3125,3125,3125,0
|
|
20240115,120400,90588025,3125,3125,3125,3125,0
|
|
20240115,120300,90588025,3125,3125,3125,3125,15
|
|
20240115,120200,90541150,3125,3125,3125,3125,0
|
|
20240115,120100,90541150,3125,3125,3125,3125,0
|
|
20240115,120000,90541150,3125,3125,3125,3125,0
|
|
20240115,115900,90541150,3125,3125,3125,3125,0
|
|
20240115,115800,90541150,3125,3125,3125,3125,0
|
|
20240115,115700,90541150,3125,3125,3125,3125,1
|
|
20240115,115600,90538025,3120,3120,3120,3120,0
|
|
20240115,115500,90538025,3120,3120,3120,3120,55
|
|
20240115,115400,90366425,3120,3120,3120,3120,0
|
|
20240115,115300,90366425,3120,3120,3120,3120,1
|
|
20240115,115200,90363305,3115,3115,3115,3115,0
|
|
20240115,115100,90363305,3115,3115,3115,3115,0
|
|
20240115,115000,90363305,3115,3115,3115,3115,320
|
|
20240115,114900,89366505,3120,3120,3120,3120,0
|
|
20240115,114800,89366505,3120,3120,3120,3120,1
|
|
20240115,114700,89363385,3115,3115,3115,3115,540
|
|
20240115,114600,87681285,3120,3120,3120,3120,1
|
|
20240115,114500,87678165,3120,3120,3120,3120,0
|
|
20240115,114400,87678165,3120,3120,3120,3120,0
|
|
20240115,114300,87678165,3120,3120,3120,3120,0
|
|
20240115,114200,87678165,3120,3120,3120,3120,9
|
|
20240115,114100,87650085,3120,3120,3120,3120,0
|
|
20240115,114000,87650085,3120,3120,3120,3120,0
|
|
20240115,113900,87650085,3120,3120,3120,3120,0
|
|
20240115,113800,87650085,3120,3120,3120,3120,0
|
|
20240115,113700,87650085,3120,3120,3120,3120,1
|
|
20240115,113600,87646965,3115,3115,3115,3115,0
|
|
20240115,113500,87646965,3115,3115,3115,3115,0
|
|
20240115,113400,87646965,3115,3120,3120,3115,1006
|
|
20240115,113300,84513245,3120,3120,3120,3120,1016
|
|
20240115,113200,81343325,3120,3120,3120,3120,500
|
|
20240115,113100,79783325,3120,3120,3120,3120,515
|
|
20240115,113000,78176525,3125,3125,3125,3125,0
|
|
20240115,112900,78176525,3125,3125,3125,3125,0
|
|
20240115,112800,78176525,3125,3125,3125,3125,2
|
|
20240115,112700,78170275,3125,3125,3125,3125,0
|
|
20240115,112600,78170275,3125,3125,3125,3125,0
|
|
20240115,112500,78170275,3125,3125,3125,3125,0
|
|
20240115,112400,78170275,3125,3125,3125,3125,0
|
|
20240115,112300,78170275,3125,3125,3125,3125,1
|
|
20240115,112200,78167150,3120,3120,3120,3120,0
|
|
20240115,112100,78167150,3120,3120,3120,3120,0
|
|
20240115,112000,78167150,3120,3120,3120,3120,0
|
|
20240115,111900,78167150,3120,3120,3120,3120,122
|
|
20240115,111800,77786510,3120,3120,3120,3120,1
|
|
20240115,111700,77783390,3125,3125,3125,3125,0
|
|
20240115,111600,77783390,3125,3125,3125,3125,0
|
|
20240115,111500,77783390,3125,3125,3125,3125,0
|
|
20240115,111400,77783390,3125,3125,3125,3125,0
|
|
20240115,111300,77783390,3125,3125,3125,3125,1
|
|
20240115,111200,77780265,3120,3120,3120,3120,0
|
|
20240115,111100,77780265,3120,3120,3120,3120,0
|
|
20240115,111000,77780265,3120,3120,3120,3120,1
|
|
20240115,110900,77777145,3125,3125,3125,3125,0
|
|
20240115,110800,77777145,3125,3125,3125,3125,0
|
|
20240115,110700,77777145,3125,3125,3125,3125,1
|
|
20240115,110600,77774020,3115,3115,3115,3115,0
|
|
20240115,110500,77774020,3115,3115,3115,3115,0
|
|
20240115,110400,77774020,3115,3115,3115,3115,0
|
|
20240115,110300,77774020,3115,3115,3115,3115,0
|
|
20240115,110200,77774020,3115,3115,3115,3115,0
|
|
20240115,110100,77774020,3115,3120,3120,3115,230
|
|
20240115,110000,77057565,3115,3120,3120,3115,1067
|
|
20240115,105900,73728860,3120,3120,3120,3120,96
|
|
20240115,105800,73429340,3115,3115,3115,3115,10
|
|
20240115,105700,73398190,3120,3120,3120,3120,1
|
|
20240115,105600,73395070,3115,3115,3115,3115,0
|
|
20240115,105500,73395070,3115,3115,3115,3115,2000
|
|
20240115,105400,67165070,3115,3115,3115,3115,0
|
|
20240115,105300,67165070,3115,3115,3115,3115,0
|
|
20240115,105200,67165070,3115,3115,3115,3115,0
|
|
20240115,105100,67165070,3115,3120,3120,3115,2219
|
|
20240115,105000,60249365,3125,3125,3125,3125,0
|
|
20240115,104900,60249365,3125,3125,3125,3125,0
|
|
20240115,104800,60249365,3125,3125,3125,3125,0
|
|
20240115,104700,60249365,3125,3125,3125,3125,0
|
|
20240115,104600,60249365,3125,3125,3125,3125,300
|
|
20240115,104500,59311865,3125,3125,3125,3125,300
|
|
20240115,104400,58374365,3130,3130,3130,3130,1
|
|
20240115,104300,58371235,3120,3120,3120,3120,0
|
|
20240115,104200,58371235,3120,3120,3120,3120,0
|
|
20240115,104100,58371235,3120,3120,3120,3120,0
|
|
20240115,104000,58371235,3120,3125,3125,3120,1108
|
|
20240115,103900,54914260,3130,3130,3130,3130,0
|
|
20240115,103800,54914260,3130,3130,3130,3130,0
|
|
20240115,103700,54914260,3130,3130,3130,3130,0
|
|
20240115,103600,54914260,3130,3130,3130,3130,0
|
|
20240115,103500,54914260,3130,3130,3130,3130,8
|
|
20240115,103400,54889220,3130,3130,3130,3130,0
|
|
20240115,103300,54889220,3130,3130,3130,3130,641
|
|
20240115,103200,52882890,3120,3120,3120,3120,0
|
|
20240115,103100,52882890,3120,3120,3120,3120,0
|
|
20240115,103000,52882890,3120,3120,3120,3120,0
|
|
20240115,102900,52882890,3120,3120,3120,3120,0
|
|
20240115,102800,52882890,3120,3120,3120,3120,0
|
|
20240115,102700,52882890,3120,3120,3120,3120,0
|
|
20240115,102600,52882890,3120,3125,3125,3120,610
|
|
20240115,102500,50979470,3130,3130,3130,3130,0
|
|
20240115,102400,50979470,3130,3130,3130,3130,0
|
|
20240115,102300,50979470,3130,3130,3130,3130,0
|
|
20240115,102200,50979470,3130,3130,3130,3130,0
|
|
20240115,102100,50979470,3130,3130,3130,3130,6
|
|
20240115,102000,50960690,3130,3130,3130,3130,10
|
|
20240115,101900,50929390,3130,3125,3130,3125,801
|
|
20240115,101800,48426260,3130,3130,3130,3130,1
|
|
20240115,101700,48423130,3125,3125,3125,3125,0
|
|
20240115,101600,48423130,3125,3125,3125,3125,338
|
|
20240115,101500,47366880,3125,3125,3125,3125,0
|
|
20240115,101400,47366880,3125,3125,3125,3125,0
|
|
20240115,101300,47366880,3125,3125,3125,3125,200
|
|
20240115,101200,46741880,3130,3130,3130,3130,0
|
|
20240115,101100,46741880,3130,3130,3130,3130,0
|
|
20240115,101000,46741880,3130,3130,3130,3130,0
|
|
20240115,100900,46741880,3130,3130,3130,3130,1
|
|
20240115,100800,46738750,3130,3130,3130,3130,22
|
|
20240115,100700,46669890,3130,3130,3130,3130,5
|
|
20240115,100600,46654240,3135,3135,3135,3135,0
|
|
20240115,100500,46654240,3135,3135,3135,3135,0
|
|
20240115,100400,46654240,3135,3135,3135,3135,450
|
|
20240115,100300,45243490,3135,3135,3135,3135,0
|
|
20240115,100200,45243490,3135,3135,3135,3130,4
|
|
20240115,100100,45230960,3135,3135,3135,3135,3
|
|
20240115,100000,45221555,3135,3135,3135,3135,0
|
|
20240115,095900,45221555,3135,3135,3135,3135,30
|
|
20240115,095800,45127505,3135,3135,3135,3135,0
|
|
20240115,095700,45127505,3135,3135,3135,3135,0
|
|
20240115,095600,45127505,3135,3135,3135,3135,0
|
|
20240115,095500,45127505,3135,3135,3135,3135,1
|
|
20240115,095400,45124370,3135,3135,3135,3135,0
|
|
20240115,095300,45124370,3135,3135,3135,3135,0
|
|
20240115,095200,45124370,3135,3135,3135,3135,0
|
|
20240115,095100,45124370,3135,3135,3135,3135,0
|
|
20240115,095000,45124370,3135,3135,3135,3135,1
|
|
20240115,094900,45121235,3125,3130,3130,3125,955
|
|
20240115,094800,42136855,3135,3135,3135,3135,0
|
|
20240115,094700,42136855,3135,3135,3135,3135,1
|
|
20240115,094600,42133720,3135,3135,3135,3135,0
|
|
20240115,094500,42133720,3135,3135,3135,3135,0
|
|
20240115,094400,42133720,3135,3135,3135,3135,1
|
|
20240115,094300,42130585,3135,3135,3135,3135,0
|
|
20240115,094200,42130585,3135,3135,3135,3135,4
|
|
20240115,094100,42118045,3135,3135,3135,3135,4
|
|
20240115,094000,42105505,3135,3130,3135,3130,112
|
|
20240115,093900,41754935,3135,3135,3135,3135,0
|
|
20240115,093800,41754935,3135,3135,3135,3135,0
|
|
20240115,093700,41754935,3135,3135,3135,3135,0
|
|
20240115,093600,41754935,3135,3135,3135,3135,0
|
|
20240115,093500,41754935,3135,3135,3135,3135,0
|
|
20240115,093400,41754935,3135,3135,3135,3135,10
|
|
20240115,093300,41723585,3135,3135,3135,3135,0
|
|
20240115,093200,41723585,3135,3135,3135,3135,0
|
|
20240115,093100,41723585,3135,3135,3135,3135,22
|
|
20240115,093000,41654615,3135,3135,3135,3135,1
|
|
20240115,092900,41651480,3135,3135,3135,3135,0
|
|
20240115,092800,41651480,3135,3135,3135,3135,0
|
|
20240115,092700,41651480,3135,3135,3135,3135,0
|
|
20240115,092600,41651480,3135,3135,3135,3135,2
|
|
20240115,092500,41645210,3135,3135,3135,3135,0
|
|
20240115,092400,41645210,3135,3135,3135,3135,500
|
|
20240115,092300,40077710,3140,3140,3140,3140,0
|
|
20240115,092200,40077710,3140,3140,3140,3140,46
|
|
20240115,092100,39933270,3135,3135,3135,3135,86
|
|
20240115,092000,39663660,3135,3135,3135,3135,412
|
|
20240115,091900,38372040,3135,3135,3135,3135,0
|
|
20240115,091800,38372040,3135,3135,3135,3135,13
|
|
20240115,091700,38331285,3135,3125,3135,3125,149
|
|
20240115,091600,37865640,3125,3125,3125,3125,73
|
|
20240115,091500,37637515,3125,3125,3125,3125,0
|
|
20240115,091400,37637515,3125,3125,3125,3125,1
|
|
20240115,091300,37634390,3130,3130,3130,3130,0
|
|
20240115,091200,37634390,3130,3130,3130,3130,1291
|
|
20240115,091100,33593560,3130,3130,3130,3130,1
|
|
20240115,091000,33590430,3115,3115,3115,3115,0
|
|
20240115,090900,33590430,3115,3115,3115,3115,1008
|
|
20240115,090800,30450510,3105,3105,3105,3105,11
|
|
20240115,090700,30416355,3100,3100,3100,3100,19
|
|
20240115,090600,30357455,3100,3105,3105,3100,582
|
|
20240115,090500,28553155,3115,3115,3115,3115,2
|
|
20240115,090400,28546925,3100,3110,3110,3100,2064
|
|
20240115,090300,22144645,3110,3115,3115,3110,2500
|
|
20240115,090200,14366245,3110,3110,3110,3110,0
|
|
20240115,090100,14366245,3110,3110,3110,3110,500
|
|
20240115,090000,12811245,3110,3105,3110,3105,4126
|