626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192300,319411915,3050,3050,3050,3050,657
|
|
20240117,192200,319411915,3050,3050,3050,3050,0
|
|
20240117,192100,319411915,3050,3050,3050,3050,0
|
|
20240117,192000,319411915,3050,3050,3050,3050,0
|
|
20240117,191900,319411915,3050,3050,3050,3050,0
|
|
20240117,191800,319411915,3050,3050,3050,3050,0
|
|
20240117,191700,319411915,3050,3050,3050,3050,0
|
|
20240117,191600,319411915,3050,3050,3050,3050,0
|
|
20240117,191500,319411915,3050,3050,3050,3050,0
|
|
20240117,191400,319411915,3050,3050,3050,3050,0
|
|
20240117,191300,319411915,3050,3050,3050,3050,0
|
|
20240117,191200,319411915,3050,3050,3050,3050,0
|
|
20240117,191100,319411915,3050,3050,3050,3050,0
|
|
20240117,191000,319411915,3050,3050,3050,3050,0
|
|
20240117,190900,319411915,3050,3050,3050,3050,0
|
|
20240117,190800,319411915,3050,3050,3050,3050,0
|
|
20240117,190700,319411915,3050,3050,3050,3050,0
|
|
20240117,190600,319411915,3050,3050,3050,3050,0
|
|
20240117,190500,319411915,3050,3050,3050,3050,0
|
|
20240117,190400,319411915,3050,3050,3050,3050,0
|
|
20240117,190300,319411915,3050,3050,3050,3050,0
|
|
20240117,190200,319411915,3050,3050,3050,3050,0
|
|
20240117,190100,319411915,3050,3050,3050,3050,0
|
|
20240117,190000,319411915,3050,3050,3050,3050,0
|
|
20240117,185900,319411915,3050,3050,3050,3050,0
|
|
20240117,185800,319411915,3050,3050,3050,3050,0
|
|
20240117,185700,319411915,3050,3050,3050,3050,0
|
|
20240117,185600,319411915,3050,3050,3050,3050,0
|
|
20240117,185500,319411915,3050,3050,3050,3050,0
|
|
20240117,185400,319411915,3050,3050,3050,3050,0
|
|
20240117,185300,319411915,3050,3050,3050,3050,657
|
|
20240117,185200,319411915,3050,3050,3050,3050,0
|
|
20240117,185100,319411915,3050,3050,3050,3050,0
|
|
20240117,185000,319411915,3050,3050,3050,3050,0
|
|
20240117,184900,319411915,3050,3050,3050,3050,0
|
|
20240117,184800,319411915,3050,3050,3050,3050,0
|
|
20240117,184700,319411915,3050,3050,3050,3050,0
|
|
20240117,184600,319411915,3050,3050,3050,3050,0
|
|
20240117,184500,319411915,3050,3050,3050,3050,0
|
|
20240117,184400,319411915,3050,3050,3050,3050,0
|
|
20240117,184300,319411915,3050,3050,3050,3050,0
|
|
20240117,184200,319411915,3050,3050,3050,3050,0
|
|
20240117,184100,319411915,3050,3050,3050,3050,0
|
|
20240117,184000,319411915,3050,3050,3050,3050,0
|
|
20240117,183900,319411915,3050,3050,3050,3050,0
|
|
20240117,183800,319411915,3050,3050,3050,3050,0
|
|
20240117,183700,319411915,3050,3050,3050,3050,0
|
|
20240117,183600,319411915,3050,3050,3050,3050,0
|
|
20240117,183500,319411915,3050,3050,3050,3050,0
|
|
20240117,183400,319411915,3050,3050,3050,3050,0
|
|
20240117,183300,319411915,3050,3050,3050,3050,0
|
|
20240117,183200,319411915,3050,3050,3050,3050,0
|
|
20240117,183100,319411915,3050,3050,3050,3050,0
|
|
20240117,183000,319411915,3050,3050,3050,3050,0
|
|
20240117,182900,319411915,3050,3050,3050,3050,0
|
|
20240117,182800,319411915,3050,3050,3050,3050,0
|
|
20240117,182700,319411915,3050,3050,3050,3050,0
|
|
20240117,182600,319411915,3050,3050,3050,3050,0
|
|
20240117,182500,319411915,3050,3050,3050,3050,0
|
|
20240117,182400,319411915,3050,3050,3050,3050,0
|
|
20240117,182300,319411915,3050,3050,3050,3050,657
|
|
20240117,182200,319411915,3050,3050,3050,3050,0
|
|
20240117,182100,319411915,3050,3050,3050,3050,0
|
|
20240117,182000,319411915,3050,3050,3050,3050,0
|
|
20240117,181900,319411915,3050,3050,3050,3050,0
|
|
20240117,181800,319411915,3050,3050,3050,3050,0
|
|
20240117,181700,319411915,3050,3050,3050,3050,0
|
|
20240117,181600,319411915,3050,3050,3050,3050,0
|
|
20240117,181500,319411915,3050,3050,3050,3050,0
|
|
20240117,181400,319411915,3050,3050,3050,3050,0
|
|
20240117,181300,319411915,3050,3050,3050,3050,0
|
|
20240117,181200,319411915,3050,3050,3050,3050,0
|
|
20240117,181100,319411915,3050,3050,3050,3050,0
|
|
20240117,181000,319411915,3050,3050,3050,3050,0
|
|
20240117,180900,319411915,3050,3050,3050,3050,0
|
|
20240117,180800,319411915,3050,3050,3050,3050,0
|
|
20240117,180700,319411915,3050,3050,3050,3050,0
|
|
20240117,180600,319411915,3050,3050,3050,3050,0
|
|
20240117,180500,319411915,3050,3050,3050,3050,0
|
|
20240117,180400,319411915,3050,3050,3050,3050,0
|
|
20240117,180300,319411915,3050,3050,3050,3050,0
|
|
20240117,180200,319411915,3050,3050,3050,3050,0
|
|
20240117,180100,319411915,3050,3050,3050,3050,0
|
|
20240117,180000,319411915,3050,3050,3050,3050,0
|
|
20240117,175900,319411915,3050,3050,3050,3050,0
|
|
20240117,175800,319411915,3050,3050,3050,3050,0
|
|
20240117,175700,319411915,3050,3050,3050,3050,0
|
|
20240117,175600,319411915,3050,3050,3050,3050,0
|
|
20240117,175500,319411915,3050,3050,3050,3050,0
|
|
20240117,175400,319411915,3050,3050,3050,3050,0
|
|
20240117,175300,319411915,3050,3050,3050,3050,657
|
|
20240117,175200,319411915,3050,3050,3050,3050,0
|
|
20240117,175100,319411915,3050,3050,3050,3050,0
|
|
20240117,175000,319411915,3050,3050,3050,3050,0
|
|
20240117,174900,319411915,3050,3050,3050,3050,0
|
|
20240117,174800,319411915,3050,3050,3050,3050,0
|
|
20240117,174700,319411915,3050,3050,3050,3050,0
|
|
20240117,174600,319411915,3050,3050,3050,3050,0
|
|
20240117,174500,319411915,3050,3050,3050,3050,0
|
|
20240117,174400,319411915,3050,3050,3050,3050,0
|
|
20240117,174300,319411915,3050,3050,3050,3050,0
|
|
20240117,174200,319411915,3050,3050,3050,3050,0
|
|
20240117,174100,319411915,3050,3050,3050,3050,0
|
|
20240117,174000,319411915,3050,3050,3050,3050,0
|
|
20240117,173900,319411915,3050,3050,3050,3050,0
|
|
20240117,173800,319411915,3050,3050,3050,3050,0
|
|
20240117,173700,319411915,3050,3050,3050,3050,0
|
|
20240117,173600,319411915,3050,3050,3050,3050,0
|
|
20240117,173500,319411915,3050,3050,3050,3050,0
|
|
20240117,173400,319411915,3050,3050,3050,3050,0
|
|
20240117,173300,319411915,3050,3050,3050,3050,0
|
|
20240117,173200,319411915,3050,3050,3050,3050,0
|
|
20240117,173100,319411915,3050,3050,3050,3050,0
|
|
20240117,173000,319411915,3050,3050,3050,3050,0
|
|
20240117,172900,319411915,3050,3050,3050,3050,0
|
|
20240117,172800,319411915,3050,3050,3050,3050,0
|
|
20240117,172700,319411915,3050,3050,3050,3050,0
|
|
20240117,172600,319411915,3050,3050,3050,3050,0
|
|
20240117,172500,319411915,3050,3050,3050,3050,0
|
|
20240117,172400,319411915,3050,3050,3050,3050,0
|
|
20240117,172300,319411915,3050,3050,3050,3050,657
|
|
20240117,172200,319411915,3050,3050,3050,3050,0
|
|
20240117,172100,319411915,3050,3050,3050,3050,0
|
|
20240117,172000,319411915,3050,3050,3050,3050,0
|
|
20240117,171900,319411915,3050,3050,3050,3050,0
|
|
20240117,171800,319411915,3050,3050,3050,3050,0
|
|
20240117,171700,319411915,3050,3050,3050,3050,0
|
|
20240117,171600,319411915,3050,3050,3050,3050,0
|
|
20240117,171500,319411915,3050,3050,3050,3050,0
|
|
20240117,171400,319411915,3050,3050,3050,3050,0
|
|
20240117,171300,319411915,3050,3050,3050,3050,0
|
|
20240117,171200,319411915,3050,3050,3050,3050,0
|
|
20240117,171100,319411915,3050,3050,3050,3050,0
|
|
20240117,171000,319411915,3050,3050,3050,3050,0
|
|
20240117,170900,319411915,3050,3050,3050,3050,0
|
|
20240117,170800,319411915,3050,3050,3050,3050,0
|
|
20240117,170700,319411915,3050,3050,3050,3050,0
|
|
20240117,170600,319411915,3050,3050,3050,3050,0
|
|
20240117,170500,319411915,3050,3050,3050,3050,0
|
|
20240117,170400,319411915,3050,3050,3050,3050,0
|
|
20240117,170300,319411915,3050,3050,3050,3050,0
|
|
20240117,170200,319411915,3050,3050,3050,3050,0
|
|
20240117,170100,319411915,3050,3050,3050,3050,0
|
|
20240117,170000,319411915,3050,3050,3050,3050,0
|
|
20240117,165900,319411915,3050,3050,3050,3050,0
|
|
20240117,165800,319411915,3050,3050,3050,3050,0
|
|
20240117,165700,319411915,3050,3050,3050,3050,0
|
|
20240117,165600,319411915,3050,3050,3050,3050,0
|
|
20240117,165500,319411915,3050,3050,3050,3050,0
|
|
20240117,165400,319411915,3050,3050,3050,3050,0
|
|
20240117,165300,319411915,3050,3050,3050,3050,657
|
|
20240117,165200,319411915,3050,3050,3050,3050,0
|
|
20240117,165100,319411915,3050,3050,3050,3050,0
|
|
20240117,165000,319411915,3050,3050,3050,3050,0
|
|
20240117,164900,319411915,3050,3050,3050,3050,0
|
|
20240117,164800,319411915,3050,3050,3050,3050,0
|
|
20240117,164700,319411915,3050,3050,3050,3050,0
|
|
20240117,164600,319411915,3050,3050,3050,3050,0
|
|
20240117,164500,319411915,3050,3050,3050,3050,0
|
|
20240117,164400,319411915,3050,3050,3050,3050,0
|
|
20240117,164300,319411915,3050,3050,3050,3050,0
|
|
20240117,164200,319411915,3050,3050,3050,3050,0
|
|
20240117,164100,319411915,3050,3050,3050,3050,0
|
|
20240117,164000,319411915,3050,3050,3050,3050,0
|
|
20240117,163900,319411915,3050,3050,3050,3050,0
|
|
20240117,163800,319411915,3050,3050,3050,3050,0
|
|
20240117,163700,319411915,3050,3050,3050,3050,0
|
|
20240117,163600,319411915,3050,3050,3050,3050,0
|
|
20240117,163500,319411915,3050,3050,3050,3050,0
|
|
20240117,163400,319411915,3050,3050,3050,3050,0
|
|
20240117,163300,319411915,3050,3050,3050,3050,0
|
|
20240117,163200,319411915,3050,3050,3050,3050,0
|
|
20240117,163100,319411915,3050,3050,3050,3050,0
|
|
20240117,163000,319411915,3050,3050,3050,3050,0
|
|
20240117,162900,319411915,3050,3050,3050,3050,0
|
|
20240117,162800,319411915,3050,3050,3050,3050,0
|
|
20240117,162700,319411915,3050,3050,3050,3050,0
|
|
20240117,162600,319411915,3050,3050,3050,3050,0
|
|
20240117,162500,319411915,3050,3050,3050,3050,0
|
|
20240117,162400,319411915,3050,3050,3050,3050,0
|
|
20240117,162300,319411915,3050,3050,3050,3050,657
|
|
20240117,162200,319411915,3050,3050,3050,3050,0
|
|
20240117,162100,319411915,3050,3050,3050,3050,0
|
|
20240117,162000,319411915,3050,3050,3050,3050,0
|
|
20240117,161900,319411915,3050,3050,3050,3050,0
|
|
20240117,161800,319411915,3050,3050,3050,3050,0
|
|
20240117,161700,319411915,3050,3050,3050,3050,0
|
|
20240117,161600,319411915,3050,3050,3050,3050,0
|
|
20240117,161500,319411915,3050,3050,3050,3050,0
|
|
20240117,161400,319411915,3050,3050,3050,3050,0
|
|
20240117,161300,319411915,3050,3050,3050,3050,0
|
|
20240117,161200,319411915,3050,3050,3050,3050,0
|
|
20240117,161100,319411915,3050,3050,3050,3050,0
|
|
20240117,161000,319411915,3050,3050,3050,3050,0
|
|
20240117,160900,319411915,3050,3050,3050,3050,0
|
|
20240117,160800,319411915,3050,3050,3050,3050,0
|
|
20240117,160700,319411915,3050,3050,3050,3050,0
|
|
20240117,160600,319411915,3050,3050,3050,3050,0
|
|
20240117,160500,319411915,3050,3050,3050,3050,0
|
|
20240117,160400,319411915,3050,3050,3050,3050,0
|
|
20240117,160300,319411915,3050,3050,3050,3050,0
|
|
20240117,160200,319411915,3050,3050,3050,3050,0
|
|
20240117,160100,319411915,3050,3050,3050,3050,0
|
|
20240117,160000,319411915,3050,3050,3050,3050,0
|
|
20240117,155900,319411915,3050,3050,3050,3050,0
|
|
20240117,155800,319411915,3050,3050,3050,3050,0
|
|
20240117,155700,319411915,3050,3050,3050,3050,0
|
|
20240117,155600,319411915,3050,3050,3050,3050,0
|
|
20240117,155500,319411915,3050,3050,3050,3050,0
|
|
20240117,155400,319411915,3050,3050,3050,3050,0
|
|
20240117,155300,319411915,3050,3050,3050,3050,657
|
|
20240117,155200,319411915,3050,3050,3050,3050,0
|
|
20240117,155100,319411915,3050,3050,3050,3050,0
|
|
20240117,155000,319411915,3050,3050,3050,3050,0
|
|
20240117,154900,319411915,3050,3050,3050,3050,0
|
|
20240117,154800,319411915,3050,3050,3050,3050,0
|
|
20240117,154700,319411915,3050,3050,3050,3050,0
|
|
20240117,154600,319411915,3050,3050,3050,3050,0
|
|
20240117,154500,319411915,3050,3050,3050,3050,0
|
|
20240117,154400,319411915,3050,3050,3050,3050,0
|
|
20240117,154300,319411915,3050,3050,3050,3050,0
|
|
20240117,154200,319411915,3050,3050,3050,3050,0
|
|
20240117,154100,319411915,3050,3050,3050,3050,0
|
|
20240117,154000,319411915,3050,3050,3050,3050,0
|
|
20240117,153900,319411915,3050,3050,3050,3050,0
|
|
20240117,153800,319411915,3050,3050,3050,3050,0
|
|
20240117,153700,319411915,3050,3050,3050,3050,0
|
|
20240117,153600,319411915,3050,3050,3050,3050,0
|
|
20240117,153500,319411915,3050,3050,3050,3050,0
|
|
20240117,153400,319411915,3050,3050,3050,3050,0
|
|
20240117,153300,319411915,3050,3050,3050,3050,0
|
|
20240117,153200,319411915,3050,3050,3050,3050,0
|
|
20240117,153100,319411915,3050,3050,3050,3050,0
|
|
20240117,153000,319411915,3050,3050,3050,3050,657
|
|
20240117,152900,317408065,3050,3050,3050,3050,0
|
|
20240117,152800,317408065,3050,3050,3050,3050,0
|
|
20240117,152700,317408065,3050,3050,3050,3050,0
|
|
20240117,152600,317408065,3050,3050,3050,3050,0
|
|
20240117,152500,317408065,3050,3050,3050,3050,0
|
|
20240117,152400,317408065,3050,3050,3050,3050,0
|
|
20240117,152300,317408065,3050,3050,3050,3050,0
|
|
20240117,152200,317408065,3050,3050,3050,3050,0
|
|
20240117,152100,317408065,3050,3050,3050,3050,0
|
|
20240117,152000,317408065,3050,3050,3050,3050,0
|
|
20240117,151900,317408065,3050,3050,3050,3050,6486
|
|
20240117,151800,297625765,3055,3055,3055,3055,1
|
|
20240117,151700,297622710,3050,3050,3050,3050,48
|
|
20240117,151600,297476310,3055,3050,3055,3050,62
|
|
20240117,151500,297287205,3055,3055,3055,3055,0
|
|
20240117,151400,297287205,3055,3055,3055,3055,0
|
|
20240117,151300,297287205,3055,3055,3055,3055,0
|
|
20240117,151200,297287205,3055,3055,3055,3055,200
|
|
20240117,151100,296676205,3055,3055,3055,3055,0
|
|
20240117,151000,296676205,3055,3055,3055,3055,0
|
|
20240117,150900,296676205,3055,3055,3055,3055,229
|
|
20240117,150800,295976610,3055,3055,3055,3055,0
|
|
20240117,150700,295976610,3055,3055,3055,3055,0
|
|
20240117,150600,295976610,3055,3055,3055,3055,0
|
|
20240117,150500,295976610,3055,3055,3055,3055,5
|
|
20240117,150400,295961335,3050,3055,3055,3050,86
|
|
20240117,150300,295698870,3055,3055,3055,3055,1005
|
|
20240117,150200,292628595,3055,3055,3055,3055,5
|
|
20240117,150100,292613320,3055,3055,3055,3055,30
|
|
20240117,150000,292521670,3055,3055,3055,3055,0
|
|
20240117,145900,292521670,3055,3055,3055,3055,0
|
|
20240117,145800,292521670,3055,3055,3055,3055,0
|
|
20240117,145700,292521670,3055,3055,3055,3055,0
|
|
20240117,145600,292521670,3055,3055,3055,3055,0
|
|
20240117,145500,292521670,3055,3055,3055,3055,0
|
|
20240117,145400,292521670,3055,3055,3055,3055,270
|
|
20240117,145300,291696820,3055,3055,3055,3055,0
|
|
20240117,145200,291696820,3055,3055,3055,3055,68
|
|
20240117,145100,291489080,3055,3055,3055,3055,0
|
|
20240117,145000,291489080,3055,3055,3055,3055,0
|
|
20240117,144900,291489080,3055,3055,3055,3055,0
|
|
20240117,144800,291489080,3055,3055,3055,3055,0
|
|
20240117,144700,291489080,3055,3050,3055,3050,8
|
|
20240117,144600,291464645,3050,3050,3050,3050,14
|
|
20240117,144500,291421945,3055,3055,3055,3055,0
|
|
20240117,144400,291421945,3055,3055,3055,3055,0
|
|
20240117,144300,291421945,3055,3055,3055,3055,100
|
|
20240117,144200,291116445,3055,3055,3055,3055,0
|
|
20240117,144100,291116445,3055,3055,3055,3055,0
|
|
20240117,144000,291116445,3055,3055,3055,3055,0
|
|
20240117,143900,291116445,3055,3055,3055,3055,0
|
|
20240117,143800,291116445,3055,3055,3055,3055,1
|
|
20240117,143700,291113390,3055,3055,3055,3055,0
|
|
20240117,143600,291113390,3055,3055,3055,3055,0
|
|
20240117,143500,291113390,3055,3055,3055,3055,0
|
|
20240117,143400,291113390,3055,3055,3055,3055,0
|
|
20240117,143300,291113390,3055,3055,3055,3055,1
|
|
20240117,143200,291110335,3055,3055,3055,3055,0
|
|
20240117,143100,291110335,3055,3055,3055,3055,3
|
|
20240117,143000,291101170,3060,3060,3060,3060,0
|
|
20240117,142900,291101170,3060,3060,3060,3060,0
|
|
20240117,142800,291101170,3060,3060,3060,3060,0
|
|
20240117,142700,291101170,3060,3060,3060,3060,0
|
|
20240117,142600,291101170,3060,3060,3060,3060,0
|
|
20240117,142500,291101170,3060,3060,3060,3060,6
|
|
20240117,142400,291082810,3060,3060,3060,3060,0
|
|
20240117,142300,291082810,3060,3060,3060,3060,0
|
|
20240117,142200,291082810,3060,3060,3060,3060,0
|
|
20240117,142100,291082810,3060,3060,3060,3060,0
|
|
20240117,142000,291082810,3060,3060,3060,3060,0
|
|
20240117,141900,291082810,3060,3060,3060,3060,0
|
|
20240117,141800,291082810,3060,3060,3060,3060,0
|
|
20240117,141700,291082810,3060,3060,3060,3060,0
|
|
20240117,141600,291082810,3060,3060,3060,3060,0
|
|
20240117,141500,291082810,3060,3060,3060,3060,0
|
|
20240117,141400,291082810,3060,3060,3060,3060,0
|
|
20240117,141300,291082810,3060,3060,3060,3060,0
|
|
20240117,141200,291082810,3060,3060,3060,3060,0
|
|
20240117,141100,291082810,3060,3060,3060,3060,0
|
|
20240117,141000,291082810,3060,3060,3060,3060,1
|
|
20240117,140900,291079750,3050,3050,3050,3050,0
|
|
20240117,140800,291079750,3050,3050,3050,3050,222
|
|
20240117,140700,290402650,3050,3055,3055,3050,310
|
|
20240117,140600,289456585,3055,3055,3055,3055,0
|
|
20240117,140500,289456585,3055,3055,3055,3055,0
|
|
20240117,140400,289456585,3055,3055,3055,3055,0
|
|
20240117,140300,289456585,3055,3055,3055,3055,0
|
|
20240117,140200,289456585,3055,3055,3055,3055,0
|
|
20240117,140100,289456585,3055,3055,3055,3055,0
|
|
20240117,140000,289456585,3055,3055,3055,3055,0
|
|
20240117,135900,289456585,3055,3055,3055,3055,0
|
|
20240117,135800,289456585,3055,3055,3055,3055,0
|
|
20240117,135700,289456585,3055,3055,3055,3055,0
|
|
20240117,135600,289456585,3055,3055,3055,3055,0
|
|
20240117,135500,289456585,3055,3055,3055,3055,0
|
|
20240117,135400,289456585,3055,3055,3055,3055,0
|
|
20240117,135300,289456585,3055,3055,3055,3055,0
|
|
20240117,135200,289456585,3055,3055,3055,3055,0
|
|
20240117,135100,289456585,3055,3055,3055,3055,0
|
|
20240117,135000,289456585,3055,3055,3055,3055,0
|
|
20240117,134900,289456585,3055,3055,3055,3055,2193
|
|
20240117,134800,282756970,3055,3055,3055,3055,0
|
|
20240117,134700,282756970,3055,3055,3055,3055,0
|
|
20240117,134600,282756970,3055,3055,3055,3055,1
|
|
20240117,134500,282753915,3050,3050,3050,3050,304
|
|
20240117,134400,281826715,3055,3055,3055,3055,0
|
|
20240117,134300,281826715,3055,3055,3055,3055,6
|
|
20240117,134200,281808385,3050,3050,3050,3050,0
|
|
20240117,134100,281808385,3050,3050,3050,3050,0
|
|
20240117,134000,281808385,3050,3050,3050,3050,1000
|
|
20240117,133900,278758385,3055,3055,3055,3055,4
|
|
20240117,133800,278746165,3055,3055,3055,3055,9
|
|
20240117,133700,278718670,3055,3055,3055,3055,119
|
|
20240117,133600,278355125,3050,3050,3050,3050,0
|
|
20240117,133500,278355125,3050,3045,3050,3045,354
|
|
20240117,133400,277276925,3045,3045,3045,3045,56
|
|
20240117,133300,277106405,3045,3045,3045,3045,0
|
|
20240117,133200,277106405,3045,3045,3045,3045,1758
|
|
20240117,133100,271753295,3045,3045,3045,3045,312
|
|
20240117,133000,270803255,3045,3045,3045,3045,0
|
|
20240117,132900,270803255,3045,3045,3045,3045,0
|
|
20240117,132800,270803255,3045,3045,3045,3045,0
|
|
20240117,132700,270803255,3045,3045,3045,3045,0
|
|
20240117,132600,270803255,3045,3045,3045,3045,0
|
|
20240117,132500,270803255,3045,3045,3045,3045,0
|
|
20240117,132400,270803255,3045,3045,3045,3045,0
|
|
20240117,132300,270803255,3045,3045,3045,3045,5949
|
|
20240117,132200,252688550,3045,3045,3045,3045,23
|
|
20240117,132100,252618515,3050,3050,3050,3050,7
|
|
20240117,132000,252597165,3050,3050,3050,3050,0
|
|
20240117,131900,252597165,3050,3050,3050,3050,0
|
|
20240117,131800,252597165,3050,3050,3050,3050,0
|
|
20240117,131700,252597165,3050,3050,3050,3050,0
|
|
20240117,131600,252597165,3050,3050,3050,3050,20
|
|
20240117,131500,252536165,3050,3050,3050,3050,0
|
|
20240117,131400,252536165,3050,3050,3050,3050,900
|
|
20240117,131300,249791165,3055,3055,3055,3055,0
|
|
20240117,131200,249791165,3055,3055,3055,3055,0
|
|
20240117,131100,249791165,3055,3055,3055,3055,0
|
|
20240117,131000,249791165,3055,3055,3055,3055,0
|
|
20240117,130900,249791165,3055,3055,3055,3055,0
|
|
20240117,130800,249791165,3055,3050,3055,3050,101
|
|
20240117,130700,249483110,3050,3050,3050,3050,0
|
|
20240117,130600,249483110,3050,3050,3050,3050,0
|
|
20240117,130500,249483110,3050,3050,3050,3050,0
|
|
20240117,130400,249483110,3050,3050,3050,3050,0
|
|
20240117,130300,249483110,3050,3050,3050,3050,0
|
|
20240117,130200,249483110,3050,3050,3050,3050,3279
|
|
20240117,130100,239482160,3045,3045,3045,3045,0
|
|
20240117,130000,239482160,3045,3045,3045,3045,1525
|
|
20240117,125900,234838535,3050,3050,3050,3050,0
|
|
20240117,125800,234838535,3050,3050,3050,3050,80
|
|
20240117,125700,234594535,3050,3050,3050,3050,0
|
|
20240117,125600,234594535,3050,3050,3050,3050,150
|
|
20240117,125500,234137035,3045,3045,3045,3045,0
|
|
20240117,125400,234137035,3045,3045,3045,3045,0
|
|
20240117,125300,234137035,3045,3045,3045,3045,100
|
|
20240117,125200,233832535,3045,3045,3045,3045,0
|
|
20240117,125100,233832535,3045,3045,3045,3045,0
|
|
20240117,125000,233832535,3045,3045,3045,3045,0
|
|
20240117,124900,233832535,3045,3045,3045,3045,0
|
|
20240117,124800,233832535,3045,3045,3045,3045,1
|
|
20240117,124700,233829490,3045,3045,3045,3045,0
|
|
20240117,124600,233829490,3045,3045,3045,3045,0
|
|
20240117,124500,233829490,3045,3045,3045,3045,0
|
|
20240117,124400,233829490,3045,3045,3045,3045,1668
|
|
20240117,124300,228750430,3045,3050,3050,3045,15
|
|
20240117,124200,228704730,3050,3045,3050,3045,1133
|
|
20240117,124100,225250080,3045,3045,3045,3045,1403
|
|
20240117,124000,220977945,3050,3050,3050,3050,338
|
|
20240117,123900,219947045,3050,3050,3050,3050,0
|
|
20240117,123800,219947045,3050,3050,3050,3050,0
|
|
20240117,123700,219947045,3050,3050,3050,3050,0
|
|
20240117,123600,219947045,3050,3050,3050,3050,32
|
|
20240117,123500,219849445,3050,3050,3050,3050,1
|
|
20240117,123400,219846395,3050,3050,3050,3050,0
|
|
20240117,123300,219846395,3050,3050,3050,3050,0
|
|
20240117,123200,219846395,3050,3050,3050,3050,3241
|
|
20240117,123100,209961345,3050,3050,3050,3050,0
|
|
20240117,123000,209961345,3050,3050,3050,3050,0
|
|
20240117,122900,209961345,3050,3050,3050,3050,0
|
|
20240117,122800,209961345,3050,3050,3050,3050,0
|
|
20240117,122700,209961345,3050,3050,3050,3050,15
|
|
20240117,122600,209915595,3050,3050,3050,3050,553
|
|
20240117,122500,208228945,3050,3045,3050,3045,500
|
|
20240117,122400,206704945,3045,3045,3045,3045,1000
|
|
20240117,122300,203659945,3050,3050,3050,3050,0
|
|
20240117,122200,203659945,3050,3050,3050,3050,33
|
|
20240117,122100,203559295,3055,3055,3055,3055,1
|
|
20240117,122000,203556240,3055,3055,3055,3055,0
|
|
20240117,121900,203556240,3055,3055,3055,3055,0
|
|
20240117,121800,203556240,3055,3055,3055,3055,3
|
|
20240117,121700,203547075,3055,3055,3055,3055,0
|
|
20240117,121600,203547075,3055,3055,3055,3055,0
|
|
20240117,121500,203547075,3055,3055,3055,3055,20
|
|
20240117,121400,203485975,3060,3060,3060,3060,0
|
|
20240117,121300,203485975,3060,3060,3060,3060,0
|
|
20240117,121200,203485975,3060,3060,3060,3060,0
|
|
20240117,121100,203485975,3060,3060,3060,3060,0
|
|
20240117,121000,203485975,3060,3060,3060,3060,0
|
|
20240117,120900,203485975,3060,3060,3060,3060,0
|
|
20240117,120800,203485975,3060,3055,3060,3050,8
|
|
20240117,120700,203461535,3060,3050,3060,3050,3836
|
|
20240117,120600,191761725,3065,3065,3065,3065,0
|
|
20240117,120500,191761725,3065,3065,3065,3065,1
|
|
20240117,120400,191758660,3050,3055,3065,3050,976
|
|
20240117,120300,188779770,3065,3055,3065,3055,1032
|
|
20240117,120200,185627000,3050,3050,3050,3050,2
|
|
20240117,120100,185620900,3055,3055,3055,3055,0
|
|
20240117,120000,185620900,3055,3055,3055,3055,1
|
|
20240117,115900,185617845,3055,3055,3055,3055,0
|
|
20240117,115800,185617845,3055,3055,3055,3055,1000
|
|
20240117,115700,182562845,3060,3060,3060,3060,0
|
|
20240117,115600,182562845,3060,3060,3060,3060,1
|
|
20240117,115500,182559785,3065,3065,3065,3065,0
|
|
20240117,115400,182559785,3065,3065,3065,3065,0
|
|
20240117,115300,182559785,3065,3065,3065,3065,0
|
|
20240117,115200,182559785,3065,3065,3065,3065,1
|
|
20240117,115100,182556720,3065,3065,3065,3065,0
|
|
20240117,115000,182556720,3065,3065,3065,3065,1
|
|
20240117,114900,182553655,3050,3050,3050,3050,1
|
|
20240117,114800,182550605,3065,3065,3065,3065,1
|
|
20240117,114700,182547540,3055,3055,3055,3055,2124
|
|
20240117,114600,176058720,3065,3060,3065,3060,12
|
|
20240117,114500,176021995,3070,3070,3070,3070,0
|
|
20240117,114400,176021995,3070,3070,3070,3070,1
|
|
20240117,114300,176018925,3060,3060,3060,3060,900
|
|
20240117,114200,173264925,3060,3060,3060,3060,0
|
|
20240117,114100,173264925,3060,3060,3060,3060,0
|
|
20240117,114000,173264925,3060,3060,3060,3060,0
|
|
20240117,113900,173264925,3060,3060,3060,3060,0
|
|
20240117,113800,173264925,3060,3060,3060,3060,1
|
|
20240117,113700,173261865,3060,3060,3060,3060,0
|
|
20240117,113600,173261865,3060,3055,3060,3055,21
|
|
20240117,113500,173197705,3060,3060,3060,3060,0
|
|
20240117,113400,173197705,3060,3060,3060,3060,1
|
|
20240117,113300,173194645,3050,3060,3060,3050,1800
|
|
20240117,113200,167700890,3060,3060,3060,3060,0
|
|
20240117,113100,167700890,3060,3060,3060,3060,0
|
|
20240117,113000,167700890,3060,3060,3060,3060,1
|
|
20240117,112900,167697830,3060,3060,3060,3060,0
|
|
20240117,112800,167697830,3060,3060,3060,3060,0
|
|
20240117,112700,167697830,3060,3060,3060,3060,0
|
|
20240117,112600,167697830,3060,3055,3060,3055,601
|
|
20240117,112500,165861770,3060,3060,3060,3060,0
|
|
20240117,112400,165861770,3060,3060,3060,3060,0
|
|
20240117,112300,165861770,3060,3060,3060,3060,0
|
|
20240117,112200,165861770,3060,3060,3060,3060,1
|
|
20240117,112100,165858710,3055,3060,3060,3055,1070
|
|
20240117,112000,162589110,3060,3060,3060,3060,0
|
|
20240117,111900,162589110,3060,3060,3060,3060,0
|
|
20240117,111800,162589110,3060,3060,3060,3060,0
|
|
20240117,111700,162589110,3060,3060,3060,3060,0
|
|
20240117,111600,162589110,3060,3060,3060,3060,0
|
|
20240117,111500,162589110,3060,3060,3060,3060,0
|
|
20240117,111400,162589110,3060,3060,3060,3060,0
|
|
20240117,111300,162589110,3060,3060,3060,3060,0
|
|
20240117,111200,162589110,3060,3060,3060,3060,0
|
|
20240117,111100,162589110,3060,3060,3060,3060,0
|
|
20240117,111000,162589110,3060,3060,3060,3060,0
|
|
20240117,110900,162589110,3060,3060,3060,3060,0
|
|
20240117,110800,162589110,3060,3060,3060,3060,10
|
|
20240117,110700,162558510,3060,3060,3060,3060,0
|
|
20240117,110600,162558510,3060,3060,3060,3060,100
|
|
20240117,110500,162252510,3060,3060,3060,3060,0
|
|
20240117,110400,162252510,3060,3060,3060,3060,0
|
|
20240117,110300,162252510,3060,3060,3060,3060,0
|
|
20240117,110200,162252510,3060,3060,3060,3060,0
|
|
20240117,110100,162252510,3060,3050,3060,3050,650
|
|
20240117,110000,160269985,3060,3060,3060,3060,0
|
|
20240117,105900,160269985,3060,3055,3060,3055,63
|
|
20240117,105800,160077515,3055,3055,3055,3055,0
|
|
20240117,105700,160077515,3055,3055,3055,3055,306
|
|
20240117,105600,159142685,3055,3055,3055,3055,2
|
|
20240117,105500,159136575,3055,3060,3060,3055,2133
|
|
20240117,105400,152612745,3070,3070,3070,3070,0
|
|
20240117,105300,152612745,3070,3070,3070,3070,1
|
|
20240117,105200,152609675,3070,3070,3070,3070,2
|
|
20240117,105100,152603535,3070,3070,3070,3070,4
|
|
20240117,105000,152591255,3070,3070,3070,3070,1
|
|
20240117,104900,152588185,3060,3065,3065,3060,636
|
|
20240117,104800,150641175,3070,3070,3070,3070,0
|
|
20240117,104700,150641175,3070,3070,3070,3070,0
|
|
20240117,104600,150641175,3070,3070,3070,3070,0
|
|
20240117,104500,150641175,3070,3070,3070,3070,1
|
|
20240117,104400,150638105,3065,3065,3065,3065,0
|
|
20240117,104300,150638105,3065,3065,3065,3065,30
|
|
20240117,104200,150546155,3070,3070,3070,3070,0
|
|
20240117,104100,150546155,3070,3070,3070,3060,2002
|
|
20240117,104000,144420015,3060,3065,3065,3060,648
|
|
20240117,103900,142435930,3070,3070,3070,3070,0
|
|
20240117,103800,142435930,3070,3070,3070,3070,0
|
|
20240117,103700,142435930,3070,3070,3070,3070,0
|
|
20240117,103600,142435930,3070,3070,3070,3070,50
|
|
20240117,103500,142282430,3065,3065,3065,3065,0
|
|
20240117,103400,142282430,3065,3070,3070,3065,1307
|
|
20240117,103300,138269965,3075,3075,3075,3075,0
|
|
20240117,103200,138269965,3075,3075,3075,3075,1000
|
|
20240117,103100,135194965,3075,3075,3075,3075,0
|
|
20240117,103000,135194965,3075,3075,3075,3075,0
|
|
20240117,102900,135194965,3075,3075,3075,3075,0
|
|
20240117,102800,135194965,3075,3075,3075,3075,0
|
|
20240117,102700,135194965,3075,3075,3075,3075,0
|
|
20240117,102600,135194965,3075,3075,3075,3075,0
|
|
20240117,102500,135194965,3075,3075,3075,3075,0
|
|
20240117,102400,135194965,3075,3075,3075,3075,1
|
|
20240117,102300,135191890,3065,3065,3065,3065,1
|
|
20240117,102200,135188825,3065,3065,3065,3065,0
|
|
20240117,102100,135188825,3065,3065,3065,3065,11
|
|
20240117,102000,135155110,3065,3065,3065,3065,2
|
|
20240117,101900,135148980,3080,3080,3080,3080,0
|
|
20240117,101800,135148980,3080,3080,3080,3080,1
|
|
20240117,101700,135145900,3060,3060,3060,3060,1
|
|
20240117,101600,135142840,3080,3080,3080,3060,47
|
|
20240117,101500,134998700,3080,3080,3080,3080,0
|
|
20240117,101400,134998700,3080,3080,3080,3080,0
|
|
20240117,101300,134998700,3080,3080,3080,3080,0
|
|
20240117,101200,134998700,3080,3080,3080,3080,1
|
|
20240117,101100,134995620,3085,3085,3085,3085,0
|
|
20240117,101000,134995620,3085,3085,3085,3085,0
|
|
20240117,100900,134995620,3085,3060,3085,3060,502
|
|
20240117,100800,133459470,3080,3080,3080,3080,0
|
|
20240117,100700,133459470,3080,3060,3085,3060,274
|
|
20240117,100600,132620875,3060,3045,3060,3045,1957
|
|
20240117,100500,126661795,3050,3055,3055,3050,3368
|
|
20240117,100400,116388380,3055,3060,3060,3055,2965
|
|
20240117,100300,107326075,3065,3085,3085,3065,124
|
|
20240117,100200,106945715,3085,3085,3085,3085,1
|
|
20240117,100100,106942630,3085,3085,3085,3085,1
|
|
20240117,100000,106939545,3090,3090,3090,3080,4
|
|
20240117,095900,106927195,3090,3090,3090,3090,0
|
|
20240117,095800,106927195,3090,3085,3090,3085,1200
|
|
20240117,095700,103220895,3085,3075,3085,3075,501
|
|
20240117,095600,101680310,3075,3075,3075,3075,0
|
|
20240117,095500,101680310,3075,3075,3075,3075,9
|
|
20240117,095400,101652635,3070,3070,3070,3070,62
|
|
20240117,095300,101462295,3075,3075,3075,3075,20
|
|
20240117,095200,101400795,3090,3090,3090,3090,0
|
|
20240117,095100,101400795,3090,3070,3090,3070,114
|
|
20240117,095000,101050795,3090,3090,3090,3090,0
|
|
20240117,094900,101050795,3090,3090,3090,3090,0
|
|
20240117,094800,101050795,3090,3090,3090,3090,28
|
|
20240117,094700,100964275,3090,3075,3090,3075,3002
|
|
20240117,094600,91706520,3070,3070,3070,3070,219
|
|
20240117,094500,91034190,3085,3085,3085,3085,1
|
|
20240117,094400,91031105,3070,3070,3070,3070,165
|
|
20240117,094300,90524555,3070,3065,3070,3065,215
|
|
20240117,094200,89865075,3060,3060,3060,3060,120
|
|
20240117,094100,89497875,3060,3060,3060,3060,177
|
|
20240117,094000,88956255,3065,3060,3065,3060,393
|
|
20240117,093900,87752860,3060,3065,3065,3060,781
|
|
20240117,093800,85362995,3070,3070,3070,3070,0
|
|
20240117,093700,85362995,3070,3070,3070,3070,4
|
|
20240117,093600,85350715,3065,3065,3065,3065,300
|
|
20240117,093500,84431215,3065,3065,3065,3065,49
|
|
20240117,093400,84281030,3070,3070,3070,3070,100
|
|
20240117,093300,83974030,3070,3070,3070,3070,1
|
|
20240117,093200,83970960,3070,3070,3070,3070,7
|
|
20240117,093100,83949470,3070,3070,3070,3070,0
|
|
20240117,093000,83949470,3070,3070,3070,3070,1
|
|
20240117,092900,83946400,3070,3070,3070,3070,0
|
|
20240117,092800,83946400,3070,3070,3070,3070,0
|
|
20240117,092700,83946400,3070,3070,3070,3070,432
|
|
20240117,092600,82620160,3070,3070,3070,3070,69
|
|
20240117,092500,82408330,3070,3055,3070,3055,12
|
|
20240117,092400,82371520,3055,3055,3055,3055,0
|
|
20240117,092300,82371520,3055,3055,3055,3055,40
|
|
20240117,092200,82249320,3055,3065,3065,3055,5053
|
|
20240117,092100,66791815,3065,3080,3085,3060,1533
|
|
20240117,092000,62098245,3065,3095,3095,3065,12004
|
|
20240117,091900,25210345,3100,3090,3100,3075,2213
|
|
20240117,091800,18403760,3090,3090,3090,3090,10
|
|
20240117,091700,18372860,3100,3095,3100,3095,28
|
|
20240117,091600,18286195,3075,3080,3080,3075,1200
|
|
20240117,091500,14595695,3100,3095,3100,3095,58
|
|
20240117,091400,14416180,3080,3095,3100,3080,65
|
|
20240117,091300,14215935,3080,3090,3090,3080,142
|
|
20240117,091200,13778565,3090,3090,3090,3090,1
|
|
20240117,091100,13775475,3100,3090,3100,3090,3
|
|
20240117,091000,13766190,3100,3100,3100,3100,0
|
|
20240117,090900,13766190,3100,3100,3100,3075,2112
|
|
20240117,090800,7257910,3100,3100,3100,3100,5
|
|
20240117,090700,7242410,3100,3100,3100,3100,200
|
|
20240117,090600,6622410,3100,3095,3100,3080,46
|
|
20240117,090500,6480520,3100,3100,3100,3100,0
|
|
20240117,090400,6480520,3100,3100,3100,3100,0
|
|
20240117,090300,6480520,3100,3100,3100,3100,0
|
|
20240117,090200,6480520,3100,3100,3100,3100,1
|
|
20240117,090100,6477420,3080,3100,3105,3080,4
|
|
20240117,090000,6465055,3115,3080,3115,3080,2099
|