626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192300,248838820,3110,3110,3110,3110,672
|
|
20240116,192200,248838820,3110,3110,3110,3110,0
|
|
20240116,192100,248838820,3110,3110,3110,3110,0
|
|
20240116,192000,248838820,3110,3110,3110,3110,0
|
|
20240116,191900,248838820,3110,3110,3110,3110,0
|
|
20240116,191800,248838820,3110,3110,3110,3110,0
|
|
20240116,191700,248838820,3110,3110,3110,3110,0
|
|
20240116,191600,248838820,3110,3110,3110,3110,0
|
|
20240116,191500,248838820,3110,3110,3110,3110,0
|
|
20240116,191400,248838820,3110,3110,3110,3110,0
|
|
20240116,191300,248838820,3110,3110,3110,3110,0
|
|
20240116,191200,248838820,3110,3110,3110,3110,0
|
|
20240116,191100,248838820,3110,3110,3110,3110,0
|
|
20240116,191000,248838820,3110,3110,3110,3110,0
|
|
20240116,190900,248838820,3110,3110,3110,3110,0
|
|
20240116,190800,248838820,3110,3110,3110,3110,0
|
|
20240116,190700,248838820,3110,3110,3110,3110,0
|
|
20240116,190600,248838820,3110,3110,3110,3110,0
|
|
20240116,190500,248838820,3110,3110,3110,3110,0
|
|
20240116,190400,248838820,3110,3110,3110,3110,0
|
|
20240116,190300,248838820,3110,3110,3110,3110,0
|
|
20240116,190200,248838820,3110,3110,3110,3110,0
|
|
20240116,190100,248838820,3110,3110,3110,3110,0
|
|
20240116,190000,248838820,3110,3110,3110,3110,0
|
|
20240116,185900,248838820,3110,3110,3110,3110,0
|
|
20240116,185800,248838820,3110,3110,3110,3110,0
|
|
20240116,185700,248838820,3110,3110,3110,3110,0
|
|
20240116,185600,248838820,3110,3110,3110,3110,0
|
|
20240116,185500,248838820,3110,3110,3110,3110,0
|
|
20240116,185400,248838820,3110,3110,3110,3110,0
|
|
20240116,185300,248838820,3110,3110,3110,3110,672
|
|
20240116,185200,248838820,3110,3110,3110,3110,0
|
|
20240116,185100,248838820,3110,3110,3110,3110,0
|
|
20240116,185000,248838820,3110,3110,3110,3110,0
|
|
20240116,184900,248838820,3110,3110,3110,3110,0
|
|
20240116,184800,248838820,3110,3110,3110,3110,0
|
|
20240116,184700,248838820,3110,3110,3110,3110,0
|
|
20240116,184600,248838820,3110,3110,3110,3110,0
|
|
20240116,184500,248838820,3110,3110,3110,3110,0
|
|
20240116,184400,248838820,3110,3110,3110,3110,0
|
|
20240116,184300,248838820,3110,3110,3110,3110,0
|
|
20240116,184200,248838820,3110,3110,3110,3110,0
|
|
20240116,184100,248838820,3110,3110,3110,3110,0
|
|
20240116,184000,248838820,3110,3110,3110,3110,0
|
|
20240116,183900,248838820,3110,3110,3110,3110,0
|
|
20240116,183800,248838820,3110,3110,3110,3110,0
|
|
20240116,183700,248838820,3110,3110,3110,3110,0
|
|
20240116,183600,248838820,3110,3110,3110,3110,0
|
|
20240116,183500,248838820,3110,3110,3110,3110,0
|
|
20240116,183400,248838820,3110,3110,3110,3110,0
|
|
20240116,183300,248838820,3110,3110,3110,3110,0
|
|
20240116,183200,248838820,3110,3110,3110,3110,0
|
|
20240116,183100,248838820,3110,3110,3110,3110,0
|
|
20240116,183000,248838820,3110,3110,3110,3110,0
|
|
20240116,182900,248838820,3110,3110,3110,3110,0
|
|
20240116,182800,248838820,3110,3110,3110,3110,0
|
|
20240116,182700,248838820,3110,3110,3110,3110,0
|
|
20240116,182600,248838820,3110,3110,3110,3110,0
|
|
20240116,182500,248838820,3110,3110,3110,3110,0
|
|
20240116,182400,248838820,3110,3110,3110,3110,0
|
|
20240116,182300,248838820,3110,3110,3110,3110,672
|
|
20240116,182200,248838820,3110,3110,3110,3110,0
|
|
20240116,182100,248838820,3110,3110,3110,3110,0
|
|
20240116,182000,248838820,3110,3110,3110,3110,0
|
|
20240116,181900,248838820,3110,3110,3110,3110,0
|
|
20240116,181800,248838820,3110,3110,3110,3110,0
|
|
20240116,181700,248838820,3110,3110,3110,3110,0
|
|
20240116,181600,248838820,3110,3110,3110,3110,0
|
|
20240116,181500,248838820,3110,3110,3110,3110,0
|
|
20240116,181400,248838820,3110,3110,3110,3110,0
|
|
20240116,181300,248838820,3110,3110,3110,3110,0
|
|
20240116,181200,248838820,3110,3110,3110,3110,0
|
|
20240116,181100,248838820,3110,3110,3110,3110,0
|
|
20240116,181000,248838820,3110,3110,3110,3110,0
|
|
20240116,180900,248838820,3110,3110,3110,3110,0
|
|
20240116,180800,248838820,3110,3110,3110,3110,0
|
|
20240116,180700,248838820,3110,3110,3110,3110,0
|
|
20240116,180600,248838820,3110,3110,3110,3110,0
|
|
20240116,180500,248838820,3110,3110,3110,3110,0
|
|
20240116,180400,248838820,3110,3110,3110,3110,0
|
|
20240116,180300,248838820,3110,3110,3110,3110,0
|
|
20240116,180200,248838820,3110,3110,3110,3110,0
|
|
20240116,180100,248838820,3110,3110,3110,3110,0
|
|
20240116,180000,248838820,3110,3110,3110,3110,0
|
|
20240116,175900,248838820,3110,3110,3110,3110,0
|
|
20240116,175800,248838820,3110,3110,3110,3110,0
|
|
20240116,175700,248838820,3110,3110,3110,3110,0
|
|
20240116,175600,248838820,3110,3110,3110,3110,0
|
|
20240116,175500,248838820,3110,3110,3110,3110,0
|
|
20240116,175400,248838820,3110,3110,3110,3110,0
|
|
20240116,175300,248838820,3110,3110,3110,3110,672
|
|
20240116,175200,248838820,3110,3110,3110,3110,0
|
|
20240116,175100,248838820,3110,3110,3110,3110,0
|
|
20240116,175000,248838820,3110,3110,3110,3110,0
|
|
20240116,174900,248838820,3110,3110,3110,3110,0
|
|
20240116,174800,248838820,3110,3110,3110,3110,0
|
|
20240116,174700,248838820,3110,3110,3110,3110,0
|
|
20240116,174600,248838820,3110,3110,3110,3110,0
|
|
20240116,174500,248838820,3110,3110,3110,3110,0
|
|
20240116,174400,248838820,3110,3110,3110,3110,0
|
|
20240116,174300,248838820,3110,3110,3110,3110,0
|
|
20240116,174200,248838820,3110,3110,3110,3110,0
|
|
20240116,174100,248838820,3110,3110,3110,3110,0
|
|
20240116,174000,248838820,3110,3110,3110,3110,0
|
|
20240116,173900,248838820,3110,3110,3110,3110,0
|
|
20240116,173800,248838820,3110,3110,3110,3110,0
|
|
20240116,173700,248838820,3110,3110,3110,3110,0
|
|
20240116,173600,248838820,3110,3110,3110,3110,0
|
|
20240116,173500,248838820,3110,3110,3110,3110,0
|
|
20240116,173400,248838820,3110,3110,3110,3110,0
|
|
20240116,173300,248838820,3110,3110,3110,3110,0
|
|
20240116,173200,248838820,3110,3110,3110,3110,0
|
|
20240116,173100,248838820,3110,3110,3110,3110,0
|
|
20240116,173000,248838820,3110,3110,3110,3110,0
|
|
20240116,172900,248838820,3110,3110,3110,3110,0
|
|
20240116,172800,248838820,3110,3110,3110,3110,0
|
|
20240116,172700,248838820,3110,3110,3110,3110,0
|
|
20240116,172600,248838820,3110,3110,3110,3110,0
|
|
20240116,172500,248838820,3110,3110,3110,3110,0
|
|
20240116,172400,248838820,3110,3110,3110,3110,0
|
|
20240116,172300,248838820,3110,3110,3110,3110,672
|
|
20240116,172200,248838820,3110,3110,3110,3110,0
|
|
20240116,172100,248838820,3110,3110,3110,3110,0
|
|
20240116,172000,248838820,3110,3110,3110,3110,0
|
|
20240116,171900,248838820,3110,3110,3110,3110,0
|
|
20240116,171800,248838820,3110,3110,3110,3110,0
|
|
20240116,171700,248838820,3110,3110,3110,3110,0
|
|
20240116,171600,248838820,3110,3110,3110,3110,0
|
|
20240116,171500,248838820,3110,3110,3110,3110,0
|
|
20240116,171400,248838820,3110,3110,3110,3110,0
|
|
20240116,171300,248838820,3110,3110,3110,3110,0
|
|
20240116,171200,248838820,3110,3110,3110,3110,0
|
|
20240116,171100,248838820,3110,3110,3110,3110,0
|
|
20240116,171000,248838820,3110,3110,3110,3110,0
|
|
20240116,170900,248838820,3110,3110,3110,3110,0
|
|
20240116,170800,248838820,3110,3110,3110,3110,0
|
|
20240116,170700,248838820,3110,3110,3110,3110,0
|
|
20240116,170600,248838820,3110,3110,3110,3110,0
|
|
20240116,170500,248838820,3110,3110,3110,3110,0
|
|
20240116,170400,248838820,3110,3110,3110,3110,0
|
|
20240116,170300,248838820,3110,3110,3110,3110,0
|
|
20240116,170200,248838820,3110,3110,3110,3110,0
|
|
20240116,170100,248838820,3110,3110,3110,3110,0
|
|
20240116,170000,248838820,3110,3110,3110,3110,0
|
|
20240116,165900,248838820,3110,3110,3110,3110,0
|
|
20240116,165800,248838820,3110,3110,3110,3110,0
|
|
20240116,165700,248838820,3110,3110,3110,3110,0
|
|
20240116,165600,248838820,3110,3110,3110,3110,0
|
|
20240116,165500,248838820,3110,3110,3110,3110,0
|
|
20240116,165400,248838820,3110,3110,3110,3110,0
|
|
20240116,165300,248838820,3110,3110,3110,3110,672
|
|
20240116,165200,248838820,3110,3110,3110,3110,0
|
|
20240116,165100,248838820,3110,3110,3110,3110,0
|
|
20240116,165000,248838820,3110,3110,3110,3110,0
|
|
20240116,164900,248838820,3110,3110,3110,3110,0
|
|
20240116,164800,248838820,3110,3110,3110,3110,0
|
|
20240116,164700,248838820,3110,3110,3110,3110,0
|
|
20240116,164600,248838820,3110,3110,3110,3110,0
|
|
20240116,164500,248838820,3110,3110,3110,3110,0
|
|
20240116,164400,248838820,3110,3110,3110,3110,0
|
|
20240116,164300,248838820,3110,3110,3110,3110,0
|
|
20240116,164200,248838820,3110,3110,3110,3110,0
|
|
20240116,164100,248838820,3110,3110,3110,3110,0
|
|
20240116,164000,248838820,3110,3110,3110,3110,0
|
|
20240116,163900,248838820,3110,3110,3110,3110,0
|
|
20240116,163800,248838820,3110,3110,3110,3110,0
|
|
20240116,163700,248838820,3110,3110,3110,3110,0
|
|
20240116,163600,248838820,3110,3110,3110,3110,0
|
|
20240116,163500,248838820,3110,3110,3110,3110,0
|
|
20240116,163400,248838820,3110,3110,3110,3110,0
|
|
20240116,163300,248838820,3110,3110,3110,3110,0
|
|
20240116,163200,248838820,3110,3110,3110,3110,0
|
|
20240116,163100,248838820,3110,3110,3110,3110,0
|
|
20240116,163000,248838820,3110,3110,3110,3110,0
|
|
20240116,162900,248838820,3110,3110,3110,3110,0
|
|
20240116,162800,248838820,3110,3110,3110,3110,0
|
|
20240116,162700,248838820,3110,3110,3110,3110,0
|
|
20240116,162600,248838820,3110,3110,3110,3110,0
|
|
20240116,162500,248838820,3110,3110,3110,3110,0
|
|
20240116,162400,248838820,3110,3110,3110,3110,0
|
|
20240116,162300,248838820,3110,3110,3110,3110,672
|
|
20240116,162200,248838820,3110,3110,3110,3110,0
|
|
20240116,162100,248838820,3110,3110,3110,3110,0
|
|
20240116,162000,248838820,3110,3110,3110,3110,0
|
|
20240116,161900,248838820,3110,3110,3110,3110,0
|
|
20240116,161800,248838820,3110,3110,3110,3110,0
|
|
20240116,161700,248838820,3110,3110,3110,3110,0
|
|
20240116,161600,248838820,3110,3110,3110,3110,0
|
|
20240116,161500,248838820,3110,3110,3110,3110,0
|
|
20240116,161400,248838820,3110,3110,3110,3110,0
|
|
20240116,161300,248838820,3110,3110,3110,3110,0
|
|
20240116,161200,248838820,3110,3110,3110,3110,0
|
|
20240116,161100,248838820,3110,3110,3110,3110,0
|
|
20240116,161000,248838820,3110,3110,3110,3110,0
|
|
20240116,160900,248838820,3110,3110,3110,3110,0
|
|
20240116,160800,248838820,3110,3110,3110,3110,0
|
|
20240116,160700,248838820,3110,3110,3110,3110,0
|
|
20240116,160600,248838820,3110,3110,3110,3110,0
|
|
20240116,160500,248838820,3110,3110,3110,3110,0
|
|
20240116,160400,248838820,3110,3110,3110,3110,0
|
|
20240116,160300,248838820,3110,3110,3110,3110,0
|
|
20240116,160200,248838820,3110,3110,3110,3110,0
|
|
20240116,160100,248838820,3110,3110,3110,3110,0
|
|
20240116,160000,248838820,3110,3110,3110,3110,0
|
|
20240116,155900,248838820,3110,3110,3110,3110,0
|
|
20240116,155800,248838820,3110,3110,3110,3110,0
|
|
20240116,155700,248838820,3110,3110,3110,3110,0
|
|
20240116,155600,248838820,3110,3110,3110,3110,0
|
|
20240116,155500,248838820,3110,3110,3110,3110,0
|
|
20240116,155400,248838820,3110,3110,3110,3110,0
|
|
20240116,155300,248838820,3110,3110,3110,3110,672
|
|
20240116,155200,248838820,3110,3110,3110,3110,0
|
|
20240116,155100,248838820,3110,3110,3110,3110,0
|
|
20240116,155000,248838820,3110,3110,3110,3110,0
|
|
20240116,154900,248838820,3110,3110,3110,3110,0
|
|
20240116,154800,248838820,3110,3110,3110,3110,0
|
|
20240116,154700,248838820,3110,3110,3110,3110,0
|
|
20240116,154600,248838820,3110,3110,3110,3110,0
|
|
20240116,154500,248838820,3110,3110,3110,3110,0
|
|
20240116,154400,248838820,3110,3110,3110,3110,0
|
|
20240116,154300,248838820,3110,3110,3110,3110,0
|
|
20240116,154200,248838820,3110,3110,3110,3110,0
|
|
20240116,154100,248838820,3110,3110,3110,3110,0
|
|
20240116,154000,248838820,3110,3110,3110,3110,0
|
|
20240116,153900,248838820,3110,3110,3110,3110,0
|
|
20240116,153800,248838820,3110,3110,3110,3110,0
|
|
20240116,153700,248838820,3110,3110,3110,3110,0
|
|
20240116,153600,248838820,3110,3110,3110,3110,0
|
|
20240116,153500,248838820,3110,3110,3110,3110,0
|
|
20240116,153400,248838820,3110,3110,3110,3110,0
|
|
20240116,153300,248838820,3110,3110,3110,3110,0
|
|
20240116,153200,248838820,3110,3110,3110,3110,0
|
|
20240116,153100,248838820,3110,3110,3110,3110,0
|
|
20240116,153000,248838820,3110,3110,3110,3110,672
|
|
20240116,152900,246748900,3105,3105,3105,3105,0
|
|
20240116,152800,246748900,3105,3105,3105,3105,0
|
|
20240116,152700,246748900,3105,3105,3105,3105,0
|
|
20240116,152600,246748900,3105,3105,3105,3105,0
|
|
20240116,152500,246748900,3105,3105,3105,3105,0
|
|
20240116,152400,246748900,3105,3105,3105,3105,0
|
|
20240116,152300,246748900,3105,3105,3105,3105,0
|
|
20240116,152200,246748900,3105,3105,3105,3105,0
|
|
20240116,152100,246748900,3105,3105,3105,3105,0
|
|
20240116,152000,246748900,3105,3105,3105,3105,0
|
|
20240116,151900,246748900,3105,3105,3105,3105,0
|
|
20240116,151800,246748900,3105,3105,3105,3105,0
|
|
20240116,151700,246748900,3105,3105,3105,3105,0
|
|
20240116,151600,246748900,3105,3105,3105,3105,0
|
|
20240116,151500,246748900,3105,3105,3105,3105,0
|
|
20240116,151400,246748900,3105,3105,3105,3105,0
|
|
20240116,151300,246748900,3105,3105,3105,3105,11
|
|
20240116,151200,246714745,3105,3105,3105,3105,0
|
|
20240116,151100,246714745,3105,3105,3105,3105,0
|
|
20240116,151000,246714745,3105,3105,3105,3105,0
|
|
20240116,150900,246714745,3105,3105,3105,3105,1
|
|
20240116,150800,246711640,3095,3100,3100,3095,15000
|
|
20240116,150700,200281410,3100,3100,3100,3100,1050
|
|
20240116,150600,197026410,3105,3105,3105,3105,0
|
|
20240116,150500,197026410,3105,3105,3105,3105,5
|
|
20240116,150400,197010885,3105,3105,3105,3105,0
|
|
20240116,150300,197010885,3105,3105,3105,3105,0
|
|
20240116,150200,197010885,3105,3105,3105,3105,0
|
|
20240116,150100,197010885,3105,3105,3105,3105,97
|
|
20240116,150000,196709700,3105,3105,3105,3105,600
|
|
20240116,145900,194846700,3105,3105,3105,3105,302
|
|
20240116,145800,193908990,3105,3105,3105,3105,2
|
|
20240116,145700,193902780,3110,3110,3110,3110,0
|
|
20240116,145600,193902780,3110,3110,3110,3110,0
|
|
20240116,145500,193902780,3110,3110,3110,3110,30
|
|
20240116,145400,193809480,3110,3110,3110,3110,500
|
|
20240116,145300,192254480,3110,3110,3110,3110,0
|
|
20240116,145200,192254480,3110,3110,3110,3110,50
|
|
20240116,145100,192098980,3110,3110,3110,3110,0
|
|
20240116,145000,192098980,3110,3110,3110,3110,0
|
|
20240116,144900,192098980,3110,3110,3110,3110,0
|
|
20240116,144800,192098980,3110,3110,3110,3110,0
|
|
20240116,144700,192098980,3110,3110,3110,3110,0
|
|
20240116,144600,192098980,3110,3110,3110,3110,67
|
|
20240116,144500,191890610,3110,3110,3110,3110,0
|
|
20240116,144400,191890610,3110,3110,3110,3110,0
|
|
20240116,144300,191890610,3110,3110,3110,3110,0
|
|
20240116,144200,191890610,3110,3110,3110,3110,4000
|
|
20240116,144100,179450610,3110,3110,3110,3110,0
|
|
20240116,144000,179450610,3110,3110,3110,3110,8
|
|
20240116,143900,179425730,3110,3110,3110,3110,0
|
|
20240116,143800,179425730,3110,3110,3110,3110,0
|
|
20240116,143700,179425730,3110,3110,3110,3110,0
|
|
20240116,143600,179425730,3110,3110,3110,3110,57
|
|
20240116,143500,179248460,3110,3110,3110,3110,0
|
|
20240116,143400,179248460,3110,3110,3110,3110,2500
|
|
20240116,143300,171473460,3105,3105,3105,3105,0
|
|
20240116,143200,171473460,3105,3105,3105,3105,0
|
|
20240116,143100,171473460,3105,3105,3105,3105,0
|
|
20240116,143000,171473460,3105,3105,3105,3105,0
|
|
20240116,142900,171473460,3105,3105,3105,3105,1
|
|
20240116,142800,171470355,3100,3100,3100,3100,662
|
|
20240116,142700,169418155,3105,3105,3105,3105,0
|
|
20240116,142600,169418155,3105,3105,3105,3105,470
|
|
20240116,142500,167958805,3110,3110,3110,3110,0
|
|
20240116,142400,167958805,3110,3110,3110,3110,0
|
|
20240116,142300,167958805,3110,3110,3110,3110,0
|
|
20240116,142200,167958805,3110,3110,3110,3110,1
|
|
20240116,142100,167955695,3110,3110,3110,3110,350
|
|
20240116,142000,166867195,3105,3105,3105,3105,0
|
|
20240116,141900,166867195,3105,3105,3105,3105,0
|
|
20240116,141800,166867195,3105,3105,3105,3105,0
|
|
20240116,141700,166867195,3105,3105,3105,3105,0
|
|
20240116,141600,166867195,3105,3105,3105,3105,0
|
|
20240116,141500,166867195,3105,3105,3105,3105,555
|
|
20240116,141400,165143920,3110,3110,3110,3110,134
|
|
20240116,141300,164727180,3110,3110,3110,3110,0
|
|
20240116,141200,164727180,3110,3110,3110,3110,0
|
|
20240116,141100,164727180,3110,3110,3110,3110,0
|
|
20240116,141000,164727180,3110,3110,3110,3110,0
|
|
20240116,140900,164727180,3110,3110,3110,3110,0
|
|
20240116,140800,164727180,3110,3110,3110,3110,0
|
|
20240116,140700,164727180,3110,3110,3110,3110,0
|
|
20240116,140600,164727180,3110,3110,3110,3110,0
|
|
20240116,140500,164727180,3110,3110,3110,3110,0
|
|
20240116,140400,164727180,3110,3110,3110,3110,0
|
|
20240116,140300,164727180,3110,3110,3110,3110,0
|
|
20240116,140200,164727180,3110,3110,3110,3110,0
|
|
20240116,140100,164727180,3110,3110,3110,3110,0
|
|
20240116,140000,164727180,3110,3110,3110,3110,0
|
|
20240116,135900,164727180,3110,3110,3110,3110,0
|
|
20240116,135800,164727180,3110,3110,3110,3110,0
|
|
20240116,135700,164727180,3110,3110,3110,3110,0
|
|
20240116,135600,164727180,3110,3110,3110,3110,0
|
|
20240116,135500,164727180,3110,3110,3110,3110,0
|
|
20240116,135400,164727180,3110,3110,3110,3110,0
|
|
20240116,135300,164727180,3110,3110,3110,3110,1
|
|
20240116,135200,164724070,3110,3110,3110,3110,0
|
|
20240116,135100,164724070,3110,3110,3110,3110,0
|
|
20240116,135000,164724070,3110,3110,3110,3110,0
|
|
20240116,134900,164724070,3110,3110,3110,3110,0
|
|
20240116,134800,164724070,3110,3110,3110,3110,0
|
|
20240116,134700,164724070,3110,3110,3110,3110,0
|
|
20240116,134600,164724070,3110,3110,3110,3110,0
|
|
20240116,134500,164724070,3110,3110,3110,3110,0
|
|
20240116,134400,164724070,3110,3110,3110,3110,0
|
|
20240116,134300,164724070,3110,3110,3110,3110,0
|
|
20240116,134200,164724070,3110,3110,3110,3110,0
|
|
20240116,134100,164724070,3110,3110,3110,3110,0
|
|
20240116,134000,164724070,3110,3110,3110,3110,0
|
|
20240116,133900,164724070,3110,3110,3110,3110,0
|
|
20240116,133800,164724070,3110,3110,3110,3110,0
|
|
20240116,133700,164724070,3110,3110,3110,3110,1
|
|
20240116,133600,164720960,3110,3110,3110,3110,2
|
|
20240116,133500,164714740,3110,3110,3110,3110,1
|
|
20240116,133400,164711630,3110,3110,3110,3110,0
|
|
20240116,133300,164711630,3110,3110,3110,3110,0
|
|
20240116,133200,164711630,3110,3110,3110,3110,5
|
|
20240116,133100,164696080,3110,3110,3110,3110,0
|
|
20240116,133000,164696080,3110,3110,3110,3110,32
|
|
20240116,132900,164596560,3110,3110,3110,3110,11
|
|
20240116,132800,164562350,3110,3110,3110,3110,0
|
|
20240116,132700,164562350,3110,3110,3110,3110,0
|
|
20240116,132600,164562350,3110,3110,3110,3110,0
|
|
20240116,132500,164562350,3110,3110,3110,3110,500
|
|
20240116,132400,163007350,3110,3110,3110,3110,0
|
|
20240116,132300,163007350,3110,3110,3110,3110,0
|
|
20240116,132200,163007350,3110,3110,3110,3110,0
|
|
20240116,132100,163007350,3110,3110,3110,3110,1
|
|
20240116,132000,163004240,3105,3105,3105,3105,0
|
|
20240116,131900,163004240,3105,3105,3105,3105,1
|
|
20240116,131800,163001135,3110,3110,3110,3110,33
|
|
20240116,131700,162898505,3105,3105,3105,3105,26
|
|
20240116,131600,162817775,3110,3110,3110,3110,0
|
|
20240116,131500,162817775,3110,3110,3110,3110,0
|
|
20240116,131400,162817775,3110,3110,3110,3110,0
|
|
20240116,131300,162817775,3110,3110,3110,3110,0
|
|
20240116,131200,162817775,3110,3110,3110,3110,0
|
|
20240116,131100,162817775,3110,3110,3110,3110,0
|
|
20240116,131000,162817775,3110,3110,3110,3110,0
|
|
20240116,130900,162817775,3110,3110,3110,3110,0
|
|
20240116,130800,162817775,3110,3110,3110,3110,0
|
|
20240116,130700,162817775,3110,3110,3110,3110,0
|
|
20240116,130600,162817775,3110,3110,3110,3110,0
|
|
20240116,130500,162817775,3110,3110,3110,3110,0
|
|
20240116,130400,162817775,3110,3110,3110,3110,0
|
|
20240116,130300,162817775,3110,3110,3110,3110,0
|
|
20240116,130200,162817775,3110,3110,3110,3110,0
|
|
20240116,130100,162817775,3110,3110,3110,3110,0
|
|
20240116,130000,162817775,3110,3110,3110,3110,0
|
|
20240116,125900,162817775,3110,3110,3110,3110,0
|
|
20240116,125800,162817775,3110,3110,3110,3110,0
|
|
20240116,125700,162817775,3110,3110,3110,3110,0
|
|
20240116,125600,162817775,3110,3110,3110,3110,0
|
|
20240116,125500,162817775,3110,3110,3110,3110,0
|
|
20240116,125400,162817775,3110,3110,3110,3110,0
|
|
20240116,125300,162817775,3110,3110,3110,3110,0
|
|
20240116,125200,162817775,3110,3110,3110,3110,0
|
|
20240116,125100,162817775,3110,3110,3110,3110,0
|
|
20240116,125000,162817775,3110,3110,3110,3110,0
|
|
20240116,124900,162817775,3110,3110,3110,3110,0
|
|
20240116,124800,162817775,3110,3110,3110,3110,0
|
|
20240116,124700,162817775,3110,3110,3110,3110,0
|
|
20240116,124600,162817775,3110,3105,3110,3105,10
|
|
20240116,124500,162786680,3105,3105,3105,3105,232
|
|
20240116,124400,162066320,3110,3110,3110,3110,0
|
|
20240116,124300,162066320,3110,3110,3110,3110,65
|
|
20240116,124200,161864170,3110,3110,3110,3110,0
|
|
20240116,124100,161864170,3110,3110,3110,3110,1
|
|
20240116,124000,161861060,3110,3110,3110,3110,0
|
|
20240116,123900,161861060,3110,3110,3110,3110,0
|
|
20240116,123800,161861060,3110,3110,3110,3110,18
|
|
20240116,123700,161805080,3110,3110,3110,3110,0
|
|
20240116,123600,161805080,3110,3110,3110,3110,30
|
|
20240116,123500,161711780,3105,3105,3105,3105,0
|
|
20240116,123400,161711780,3105,3105,3105,3105,0
|
|
20240116,123300,161711780,3105,3105,3105,3105,0
|
|
20240116,123200,161711780,3105,3105,3105,3105,0
|
|
20240116,123100,161711780,3105,3105,3105,3105,0
|
|
20240116,123000,161711780,3105,3105,3105,3105,0
|
|
20240116,122900,161711780,3105,3105,3105,3105,0
|
|
20240116,122800,161711780,3105,3105,3105,3105,0
|
|
20240116,122700,161711780,3105,3105,3105,3105,0
|
|
20240116,122600,161711780,3105,3105,3105,3105,2527
|
|
20240116,122500,153865445,3105,3105,3105,3105,32
|
|
20240116,122400,153766085,3105,3105,3105,3105,1
|
|
20240116,122300,153762980,3105,3105,3105,3105,1
|
|
20240116,122200,153759875,3105,3105,3105,3105,0
|
|
20240116,122100,153759875,3105,3105,3105,3105,0
|
|
20240116,122000,153759875,3105,3105,3105,3105,0
|
|
20240116,121900,153759875,3105,3105,3105,3105,0
|
|
20240116,121800,153759875,3105,3105,3105,3105,118
|
|
20240116,121700,153393485,3105,3105,3105,3105,1
|
|
20240116,121600,153390380,3100,3100,3100,3100,0
|
|
20240116,121500,153390380,3100,3100,3100,3100,5
|
|
20240116,121400,153374880,3105,3105,3105,3105,3
|
|
20240116,121300,153365565,3105,3105,3105,3105,0
|
|
20240116,121200,153365565,3105,3105,3105,3105,0
|
|
20240116,121100,153365565,3105,3105,3105,3105,2
|
|
20240116,121000,153359355,3105,3105,3105,3105,2
|
|
20240116,120900,153353145,3105,3105,3105,3105,2
|
|
20240116,120800,153346935,3100,3100,3100,3100,0
|
|
20240116,120700,153346935,3100,3100,3100,3100,0
|
|
20240116,120600,153346935,3100,3100,3100,3100,0
|
|
20240116,120500,153346935,3100,3100,3100,3100,20
|
|
20240116,120400,153284935,3100,3100,3100,3100,0
|
|
20240116,120300,153284935,3100,3100,3100,3100,1
|
|
20240116,120200,153281835,3105,3105,3105,3105,0
|
|
20240116,120100,153281835,3105,3105,3105,3105,0
|
|
20240116,120000,153281835,3105,3105,3105,3105,0
|
|
20240116,115900,153281835,3105,3105,3105,3105,0
|
|
20240116,115800,153281835,3105,3105,3105,3105,0
|
|
20240116,115700,153281835,3105,3105,3105,3105,0
|
|
20240116,115600,153281835,3105,3105,3105,3105,0
|
|
20240116,115500,153281835,3105,3105,3105,3105,0
|
|
20240116,115400,153281835,3105,3105,3105,3105,0
|
|
20240116,115300,153281835,3105,3105,3105,3105,19
|
|
20240116,115200,153222840,3110,3110,3110,3110,0
|
|
20240116,115100,153222840,3110,3110,3110,3110,0
|
|
20240116,115000,153222840,3110,3110,3110,3110,0
|
|
20240116,114900,153222840,3110,3110,3110,3110,0
|
|
20240116,114800,153222840,3110,3110,3110,3110,0
|
|
20240116,114700,153222840,3110,3110,3110,3110,0
|
|
20240116,114600,153222840,3110,3110,3110,3110,1
|
|
20240116,114500,153219730,3110,3110,3110,3110,0
|
|
20240116,114400,153219730,3110,3110,3110,3110,5
|
|
20240116,114300,153204180,3110,3110,3110,3110,0
|
|
20240116,114200,153204180,3110,3110,3110,3110,50
|
|
20240116,114100,153048680,3110,3110,3110,3110,0
|
|
20240116,114000,153048680,3110,3110,3110,3110,0
|
|
20240116,113900,153048680,3110,3110,3110,3110,4
|
|
20240116,113800,153036240,3110,3110,3110,3110,11
|
|
20240116,113700,153002030,3110,3110,3110,3110,0
|
|
20240116,113600,153002030,3110,3110,3110,3110,20
|
|
20240116,113500,152939830,3110,3110,3110,3110,0
|
|
20240116,113400,152939830,3110,3110,3110,3110,20
|
|
20240116,113300,152877630,3100,3100,3100,3100,0
|
|
20240116,113200,152877630,3100,3100,3100,3100,0
|
|
20240116,113100,152877630,3100,3100,3100,3100,0
|
|
20240116,113000,152877630,3100,3100,3100,3100,0
|
|
20240116,112900,152877630,3100,3100,3100,3100,1
|
|
20240116,112800,152874530,3110,3110,3110,3110,0
|
|
20240116,112700,152874530,3110,3110,3110,3110,0
|
|
20240116,112600,152874530,3110,3110,3110,3110,1
|
|
20240116,112500,152871420,3100,3100,3100,3100,0
|
|
20240116,112400,152871420,3100,3100,3100,3100,0
|
|
20240116,112300,152871420,3100,3100,3100,3100,0
|
|
20240116,112200,152871420,3100,3100,3100,3100,0
|
|
20240116,112100,152871420,3100,3100,3100,3100,0
|
|
20240116,112000,152871420,3100,3100,3100,3100,0
|
|
20240116,111900,152871420,3100,3100,3100,3100,0
|
|
20240116,111800,152871420,3100,3100,3100,3100,0
|
|
20240116,111700,152871420,3100,3100,3100,3100,0
|
|
20240116,111600,152871420,3100,3100,3100,3100,725
|
|
20240116,111500,150623920,3100,3100,3100,3100,0
|
|
20240116,111400,150623920,3100,3100,3100,3100,0
|
|
20240116,111300,150623920,3100,3100,3100,3100,0
|
|
20240116,111200,150623920,3100,3100,3100,3100,200
|
|
20240116,111100,150003920,3100,3100,3100,3100,0
|
|
20240116,111000,150003920,3100,3100,3100,3100,0
|
|
20240116,110900,150003920,3100,3100,3100,3100,0
|
|
20240116,110800,150003920,3100,3100,3100,3100,0
|
|
20240116,110700,150003920,3100,3100,3100,3100,0
|
|
20240116,110600,150003920,3100,3100,3100,3100,0
|
|
20240116,110500,150003920,3100,3100,3100,3100,0
|
|
20240116,110400,150003920,3100,3100,3100,3100,0
|
|
20240116,110300,150003920,3100,3100,3100,3100,0
|
|
20240116,110200,150003920,3100,3100,3100,3100,60
|
|
20240116,110100,149817920,3100,3105,3105,3100,100
|
|
20240116,110000,149507915,3100,3100,3100,3100,0
|
|
20240116,105900,149507915,3100,3100,3100,3100,0
|
|
20240116,105800,149507915,3100,3100,3100,3100,0
|
|
20240116,105700,149507915,3100,3100,3100,3100,0
|
|
20240116,105600,149507915,3100,3100,3100,3100,0
|
|
20240116,105500,149507915,3100,3100,3100,3100,0
|
|
20240116,105400,149507915,3100,3100,3100,3100,0
|
|
20240116,105300,149507915,3100,3100,3100,3100,0
|
|
20240116,105200,149507915,3100,3100,3100,3100,0
|
|
20240116,105100,149507915,3100,3100,3100,3100,2502
|
|
20240116,105000,141751715,3100,3100,3100,3100,200
|
|
20240116,104900,141131715,3115,3115,3115,3115,0
|
|
20240116,104800,141131715,3115,3115,3115,3115,700
|
|
20240116,104700,138951215,3115,3115,3115,3115,247
|
|
20240116,104600,138181810,3110,3110,3110,3110,0
|
|
20240116,104500,138181810,3110,3110,3110,3110,0
|
|
20240116,104400,138181810,3110,3110,3110,3110,1
|
|
20240116,104300,138178700,3115,3110,3115,3110,913
|
|
20240116,104200,135334770,3095,3100,3110,3095,72
|
|
20240116,104100,135111910,3090,3090,3090,3090,0
|
|
20240116,104000,135111910,3090,3100,3100,3090,2500
|
|
20240116,103900,127382875,3095,3095,3095,3095,0
|
|
20240116,103800,127382875,3095,3095,3095,3095,0
|
|
20240116,103700,127382875,3095,3095,3095,3095,1334
|
|
20240116,103600,123254145,3095,3095,3095,3095,0
|
|
20240116,103500,123254145,3095,3100,3100,3095,700
|
|
20240116,103400,121087345,3110,3110,3110,3110,0
|
|
20240116,103300,121087345,3110,3110,3110,3110,0
|
|
20240116,103200,121087345,3110,3110,3110,3110,0
|
|
20240116,103100,121087345,3110,3110,3110,3110,0
|
|
20240116,103000,121087345,3110,3100,3110,3100,870
|
|
20240116,102900,118381945,3100,3105,3105,3100,21
|
|
20240116,102800,118316790,3110,3110,3110,3110,0
|
|
20240116,102700,118316790,3110,3110,3110,3110,0
|
|
20240116,102600,118316790,3110,3110,3110,3110,0
|
|
20240116,102500,118316790,3110,3100,3110,3100,1000
|
|
20240116,102400,115208760,3100,3100,3100,3100,5
|
|
20240116,102300,115193260,3100,3100,3100,3100,0
|
|
20240116,102200,115193260,3100,3100,3100,3100,101
|
|
20240116,102100,114880160,3100,3100,3100,3100,0
|
|
20240116,102000,114880160,3100,3100,3100,3100,1
|
|
20240116,101900,114877060,3100,3100,3100,3100,0
|
|
20240116,101800,114877060,3100,3100,3100,3100,14
|
|
20240116,101700,114833660,3100,3100,3100,3100,0
|
|
20240116,101600,114833660,3100,3100,3100,3100,0
|
|
20240116,101500,114833660,3100,3100,3100,3100,4286
|
|
20240116,101400,101547060,3100,3100,3100,3100,10
|
|
20240116,101300,101516060,3100,3100,3100,3100,100
|
|
20240116,101200,101206060,3100,3100,3100,3100,0
|
|
20240116,101100,101206060,3100,3100,3100,3100,0
|
|
20240116,101000,101206060,3100,3100,3100,3100,2
|
|
20240116,100900,101199860,3095,3095,3095,3095,0
|
|
20240116,100800,101199860,3095,3095,3100,3095,1116
|
|
20240116,100700,97745830,3095,3095,3100,3090,6390
|
|
20240116,100600,77971120,3100,3100,3100,3095,1240
|
|
20240116,100500,74132120,3100,3100,3100,3100,0
|
|
20240116,100400,74132120,3100,3100,3100,3100,30
|
|
20240116,100300,74039120,3100,3100,3100,3100,121
|
|
20240116,100200,73664020,3095,3100,3100,3095,1201
|
|
20240116,100100,69946920,3100,3100,3100,3100,4
|
|
20240116,100000,69934520,3100,3095,3100,3095,314
|
|
20240116,095900,68961125,3100,3100,3100,3100,6064
|
|
20240116,095800,50162725,3105,3105,3105,3105,1
|
|
20240116,095700,50159620,3105,3105,3105,3105,1001
|
|
20240116,095600,47051515,3105,3110,3110,3105,2525
|
|
20240116,095500,39211375,3110,3110,3110,3110,0
|
|
20240116,095400,39211375,3110,3110,3110,3110,1
|
|
20240116,095300,39208265,3110,3110,3110,3110,1
|
|
20240116,095200,39205155,3110,3110,3110,3110,0
|
|
20240116,095100,39205155,3110,3110,3110,3110,240
|
|
20240116,095000,38458755,3110,3110,3110,3110,0
|
|
20240116,094900,38458755,3110,3110,3110,3110,0
|
|
20240116,094800,38458755,3110,3110,3110,3110,500
|
|
20240116,094700,36903755,3115,3115,3115,3115,406
|
|
20240116,094600,35639065,3115,3115,3115,3115,0
|
|
20240116,094500,35639065,3115,3115,3115,3115,204
|
|
20240116,094400,35003605,3120,3120,3120,3120,3233
|
|
20240116,094300,24916645,3120,3120,3120,3120,0
|
|
20240116,094200,24916645,3120,3120,3120,3120,5
|
|
20240116,094100,24901045,3120,3120,3120,3120,320
|
|
20240116,094000,23902645,3125,3125,3125,3125,5
|
|
20240116,093900,23887020,3135,3130,3135,3130,359
|
|
20240116,093800,22762955,3130,3130,3130,3130,1
|
|
20240116,093700,22759825,3130,3130,3130,3130,6
|
|
20240116,093600,22741045,3120,3120,3120,3120,0
|
|
20240116,093500,22741045,3120,3120,3120,3120,0
|
|
20240116,093400,22741045,3120,3120,3120,3120,444
|
|
20240116,093300,21355765,3120,3120,3120,3120,0
|
|
20240116,093200,21355765,3120,3120,3120,3120,0
|
|
20240116,093100,21355765,3120,3120,3120,3120,1096
|
|
20240116,093000,17936245,3120,3120,3120,3120,4
|
|
20240116,092900,17923765,3120,3120,3120,3120,1
|
|
20240116,092800,17920645,3115,3115,3115,3115,2
|
|
20240116,092700,17914415,3115,3115,3115,3115,0
|
|
20240116,092600,17914415,3115,3115,3115,3115,59
|
|
20240116,092500,17730630,3115,3115,3115,3115,0
|
|
20240116,092400,17730630,3115,3115,3115,3115,0
|
|
20240116,092300,17730630,3115,3115,3115,3115,99
|
|
20240116,092200,17422245,3110,3115,3115,3110,322
|
|
20240116,092100,16420085,3115,3115,3115,3115,34
|
|
20240116,092000,16314175,3115,3115,3115,3115,162
|
|
20240116,091900,15809545,3125,3125,3125,3125,40
|
|
20240116,091800,15684545,3125,3115,3125,3115,6
|
|
20240116,091700,15665805,3125,3125,3125,3125,0
|
|
20240116,091600,15665805,3125,3125,3125,3125,0
|
|
20240116,091500,15665805,3125,3125,3125,3125,0
|
|
20240116,091400,15665805,3125,3125,3125,3125,0
|
|
20240116,091300,15665805,3125,3125,3125,3125,0
|
|
20240116,091200,15665805,3125,3125,3125,3125,2
|
|
20240116,091100,15659555,3125,3125,3125,3125,10
|
|
20240116,091000,15628305,3130,3130,3130,3130,0
|
|
20240116,090900,15628305,3130,3130,3130,3130,0
|
|
20240116,090800,15628305,3130,3130,3130,3130,0
|
|
20240116,090700,15628305,3130,3130,3130,3130,0
|
|
20240116,090600,15628305,3130,3130,3130,3130,0
|
|
20240116,090500,15628305,3130,3130,3130,3130,1
|
|
20240116,090400,15625175,3125,3125,3125,3125,0
|
|
20240116,090300,15625175,3125,3125,3125,3125,685
|
|
20240116,090200,13484550,3125,3125,3125,3125,1222
|
|
20240116,090100,9665800,3125,3105,3125,3105,350
|
|
20240116,090000,8576050,3125,3105,3125,3105,2762
|