681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201800,170036330,3520,3520,3520,3520,574
|
|
20240116,201700,170036330,3520,3520,3520,3520,0
|
|
20240116,201600,170036330,3520,3520,3520,3520,0
|
|
20240116,201500,170036330,3520,3520,3520,3520,0
|
|
20240116,201400,170036330,3520,3520,3520,3520,0
|
|
20240116,201300,170036330,3520,3520,3520,3520,0
|
|
20240116,201200,170036330,3520,3520,3520,3520,0
|
|
20240116,201100,170036330,3520,3520,3520,3520,0
|
|
20240116,201000,170036330,3520,3520,3520,3520,0
|
|
20240116,200900,170036330,3520,3520,3520,3520,0
|
|
20240116,200800,170036330,3520,3520,3520,3520,0
|
|
20240116,200700,170036330,3520,3520,3520,3520,0
|
|
20240116,200600,170036330,3520,3520,3520,3520,0
|
|
20240116,200500,170036330,3520,3520,3520,3520,0
|
|
20240116,200400,170036330,3520,3520,3520,3520,0
|
|
20240116,200300,170036330,3520,3520,3520,3520,0
|
|
20240116,200200,170036330,3520,3520,3520,3520,0
|
|
20240116,200100,170036330,3520,3520,3520,3520,0
|
|
20240116,200000,170036330,3520,3520,3520,3520,0
|
|
20240116,195900,170036330,3520,3520,3520,3520,0
|
|
20240116,195800,170036330,3520,3520,3520,3520,0
|
|
20240116,195700,170036330,3520,3520,3520,3520,0
|
|
20240116,195600,170036330,3520,3520,3520,3520,0
|
|
20240116,195500,170036330,3520,3520,3520,3520,0
|
|
20240116,195400,170036330,3520,3520,3520,3520,0
|
|
20240116,195300,170036330,3520,3520,3520,3520,0
|
|
20240116,195200,170036330,3520,3520,3520,3520,0
|
|
20240116,195100,170036330,3520,3520,3520,3520,0
|
|
20240116,195000,170036330,3520,3520,3520,3520,0
|
|
20240116,194900,170036330,3520,3520,3520,3520,0
|
|
20240116,194800,170036330,3520,3520,3520,3520,574
|
|
20240116,194700,170036330,3520,3520,3520,3520,0
|
|
20240116,194600,170036330,3520,3520,3520,3520,0
|
|
20240116,194500,170036330,3520,3520,3520,3520,0
|
|
20240116,194400,170036330,3520,3520,3520,3520,0
|
|
20240116,194300,170036330,3520,3520,3520,3520,0
|
|
20240116,194200,170036330,3520,3520,3520,3520,0
|
|
20240116,194100,170036330,3520,3520,3520,3520,0
|
|
20240116,194000,170036330,3520,3520,3520,3520,0
|
|
20240116,193900,170036330,3520,3520,3520,3520,0
|
|
20240116,193800,170036330,3520,3520,3520,3520,0
|
|
20240116,193700,170036330,3520,3520,3520,3520,0
|
|
20240116,193600,170036330,3520,3520,3520,3520,0
|
|
20240116,193500,170036330,3520,3520,3520,3520,0
|
|
20240116,193400,170036330,3520,3520,3520,3520,0
|
|
20240116,193300,170036330,3520,3520,3520,3520,0
|
|
20240116,193200,170036330,3520,3520,3520,3520,0
|
|
20240116,193100,170036330,3520,3520,3520,3520,0
|
|
20240116,193000,170036330,3520,3520,3520,3520,0
|
|
20240116,192900,170036330,3520,3520,3520,3520,0
|
|
20240116,192800,170036330,3520,3520,3520,3520,0
|
|
20240116,192700,170036330,3520,3520,3520,3520,0
|
|
20240116,192600,170036330,3520,3520,3520,3520,0
|
|
20240116,192500,170036330,3520,3520,3520,3520,0
|
|
20240116,192400,170036330,3520,3520,3520,3520,0
|
|
20240116,192300,170036330,3520,3520,3520,3520,0
|
|
20240116,192200,170036330,3520,3520,3520,3520,0
|
|
20240116,192100,170036330,3520,3520,3520,3520,0
|
|
20240116,192000,170036330,3520,3520,3520,3520,0
|
|
20240116,191900,170036330,3520,3520,3520,3520,0
|
|
20240116,191800,170036330,3520,3520,3520,3520,574
|
|
20240116,191700,170036330,3520,3520,3520,3520,0
|
|
20240116,191600,170036330,3520,3520,3520,3520,0
|
|
20240116,191500,170036330,3520,3520,3520,3520,0
|
|
20240116,191400,170036330,3520,3520,3520,3520,0
|
|
20240116,191300,170036330,3520,3520,3520,3520,0
|
|
20240116,191200,170036330,3520,3520,3520,3520,0
|
|
20240116,191100,170036330,3520,3520,3520,3520,0
|
|
20240116,191000,170036330,3520,3520,3520,3520,0
|
|
20240116,190900,170036330,3520,3520,3520,3520,0
|
|
20240116,190800,170036330,3520,3520,3520,3520,0
|
|
20240116,190700,170036330,3520,3520,3520,3520,0
|
|
20240116,190600,170036330,3520,3520,3520,3520,0
|
|
20240116,190500,170036330,3520,3520,3520,3520,0
|
|
20240116,190400,170036330,3520,3520,3520,3520,0
|
|
20240116,190300,170036330,3520,3520,3520,3520,0
|
|
20240116,190200,170036330,3520,3520,3520,3520,0
|
|
20240116,190100,170036330,3520,3520,3520,3520,0
|
|
20240116,190000,170036330,3520,3520,3520,3520,0
|
|
20240116,185900,170036330,3520,3520,3520,3520,0
|
|
20240116,185800,170036330,3520,3520,3520,3520,0
|
|
20240116,185700,170036330,3520,3520,3520,3520,0
|
|
20240116,185600,170036330,3520,3520,3520,3520,0
|
|
20240116,185500,170036330,3520,3520,3520,3520,0
|
|
20240116,185400,170036330,3520,3520,3520,3520,0
|
|
20240116,185300,170036330,3520,3520,3520,3520,0
|
|
20240116,185200,170036330,3520,3520,3520,3520,0
|
|
20240116,185100,170036330,3520,3520,3520,3520,0
|
|
20240116,185000,170036330,3520,3520,3520,3520,0
|
|
20240116,184900,170036330,3520,3520,3520,3520,0
|
|
20240116,184800,170036330,3520,3520,3520,3520,574
|
|
20240116,184700,170036330,3520,3520,3520,3520,0
|
|
20240116,184600,170036330,3520,3520,3520,3520,0
|
|
20240116,184500,170036330,3520,3520,3520,3520,0
|
|
20240116,184400,170036330,3520,3520,3520,3520,0
|
|
20240116,184300,170036330,3520,3520,3520,3520,0
|
|
20240116,184200,170036330,3520,3520,3520,3520,0
|
|
20240116,184100,170036330,3520,3520,3520,3520,0
|
|
20240116,184000,170036330,3520,3520,3520,3520,0
|
|
20240116,183900,170036330,3520,3520,3520,3520,0
|
|
20240116,183800,170036330,3520,3520,3520,3520,0
|
|
20240116,183700,170036330,3520,3520,3520,3520,0
|
|
20240116,183600,170036330,3520,3520,3520,3520,0
|
|
20240116,183500,170036330,3520,3520,3520,3520,0
|
|
20240116,183400,170036330,3520,3520,3520,3520,0
|
|
20240116,183300,170036330,3520,3520,3520,3520,0
|
|
20240116,183200,170036330,3520,3520,3520,3520,0
|
|
20240116,183100,170036330,3520,3520,3520,3520,0
|
|
20240116,183000,170036330,3520,3520,3520,3520,0
|
|
20240116,182900,170036330,3520,3520,3520,3520,0
|
|
20240116,182800,170036330,3520,3520,3520,3520,0
|
|
20240116,182700,170036330,3520,3520,3520,3520,0
|
|
20240116,182600,170036330,3520,3520,3520,3520,0
|
|
20240116,182500,170036330,3520,3520,3520,3520,0
|
|
20240116,182400,170036330,3520,3520,3520,3520,0
|
|
20240116,182300,170036330,3520,3520,3520,3520,0
|
|
20240116,182200,170036330,3520,3520,3520,3520,0
|
|
20240116,182100,170036330,3520,3520,3520,3520,0
|
|
20240116,182000,170036330,3520,3520,3520,3520,0
|
|
20240116,181900,170036330,3520,3520,3520,3520,0
|
|
20240116,181800,170036330,3520,3520,3520,3520,574
|
|
20240116,181700,170036330,3520,3520,3520,3520,0
|
|
20240116,181600,170036330,3520,3520,3520,3520,0
|
|
20240116,181500,170036330,3520,3520,3520,3520,0
|
|
20240116,181400,170036330,3520,3520,3520,3520,0
|
|
20240116,181300,170036330,3520,3520,3520,3520,0
|
|
20240116,181200,170036330,3520,3520,3520,3520,0
|
|
20240116,181100,170036330,3520,3520,3520,3520,0
|
|
20240116,181000,170036330,3520,3520,3520,3520,0
|
|
20240116,180900,170036330,3520,3520,3520,3520,0
|
|
20240116,180800,170036330,3520,3520,3520,3520,0
|
|
20240116,180700,170036330,3520,3520,3520,3520,0
|
|
20240116,180600,170036330,3520,3520,3520,3520,0
|
|
20240116,180500,170036330,3520,3520,3520,3520,0
|
|
20240116,180400,170036330,3520,3520,3520,3520,0
|
|
20240116,180300,170036330,3520,3520,3520,3520,0
|
|
20240116,180200,170036330,3520,3520,3520,3520,0
|
|
20240116,180100,170036330,3520,3520,3520,3520,0
|
|
20240116,180000,170036330,3520,3520,3520,3520,0
|
|
20240116,175900,170036330,3520,3520,3520,3520,0
|
|
20240116,175800,170036330,3520,3520,3520,3520,0
|
|
20240116,175700,170036330,3520,3520,3520,3520,0
|
|
20240116,175600,170036330,3520,3520,3520,3520,0
|
|
20240116,175500,170036330,3520,3520,3520,3520,0
|
|
20240116,175400,170036330,3520,3520,3520,3520,0
|
|
20240116,175300,170036330,3520,3520,3520,3520,0
|
|
20240116,175200,170036330,3520,3520,3520,3520,0
|
|
20240116,175100,170036330,3520,3520,3520,3520,0
|
|
20240116,175000,170036330,3520,3520,3520,3520,0
|
|
20240116,174900,170036330,3520,3520,3520,3520,0
|
|
20240116,174800,170036330,3520,3520,3520,3520,574
|
|
20240116,174700,170036330,3520,3520,3520,3520,0
|
|
20240116,174600,170036330,3520,3520,3520,3520,0
|
|
20240116,174500,170036330,3520,3520,3520,3520,0
|
|
20240116,174400,170036330,3520,3520,3520,3520,0
|
|
20240116,174300,170036330,3520,3520,3520,3520,0
|
|
20240116,174200,170036330,3520,3520,3520,3520,0
|
|
20240116,174100,170036330,3520,3520,3520,3520,0
|
|
20240116,174000,170036330,3520,3520,3520,3520,0
|
|
20240116,173900,170036330,3520,3520,3520,3520,0
|
|
20240116,173800,170036330,3520,3520,3520,3520,0
|
|
20240116,173700,170036330,3520,3520,3520,3520,0
|
|
20240116,173600,170036330,3520,3520,3520,3520,0
|
|
20240116,173500,170036330,3520,3520,3520,3520,0
|
|
20240116,173400,170036330,3520,3520,3520,3520,0
|
|
20240116,173300,170036330,3520,3520,3520,3520,0
|
|
20240116,173200,170036330,3520,3520,3520,3520,0
|
|
20240116,173100,170036330,3520,3520,3520,3520,0
|
|
20240116,173000,170036330,3520,3520,3520,3520,0
|
|
20240116,172900,170036330,3520,3520,3520,3520,0
|
|
20240116,172800,170036330,3520,3520,3520,3520,0
|
|
20240116,172700,170036330,3520,3520,3520,3520,0
|
|
20240116,172600,170036330,3520,3520,3520,3520,0
|
|
20240116,172500,170036330,3520,3520,3520,3520,0
|
|
20240116,172400,170036330,3520,3520,3520,3520,0
|
|
20240116,172300,170036330,3520,3520,3520,3520,0
|
|
20240116,172200,170036330,3520,3520,3520,3520,0
|
|
20240116,172100,170036330,3520,3520,3520,3520,0
|
|
20240116,172000,170036330,3520,3520,3520,3520,0
|
|
20240116,171900,170036330,3520,3520,3520,3520,0
|
|
20240116,171800,170036330,3520,3520,3520,3520,574
|
|
20240116,171700,170036330,3520,3520,3520,3520,0
|
|
20240116,171600,170036330,3520,3520,3520,3520,0
|
|
20240116,171500,170036330,3520,3520,3520,3520,0
|
|
20240116,171400,170036330,3520,3520,3520,3520,0
|
|
20240116,171300,170036330,3520,3520,3520,3520,0
|
|
20240116,171200,170036330,3520,3520,3520,3520,0
|
|
20240116,171100,170036330,3520,3520,3520,3520,0
|
|
20240116,171000,170036330,3520,3520,3520,3520,0
|
|
20240116,170900,170036330,3520,3520,3520,3520,0
|
|
20240116,170800,170036330,3520,3520,3520,3520,0
|
|
20240116,170700,170036330,3520,3520,3520,3520,0
|
|
20240116,170600,170036330,3520,3520,3520,3520,0
|
|
20240116,170500,170036330,3520,3520,3520,3520,0
|
|
20240116,170400,170036330,3520,3520,3520,3520,0
|
|
20240116,170300,170036330,3520,3520,3520,3520,0
|
|
20240116,170200,170036330,3520,3520,3520,3520,0
|
|
20240116,170100,170036330,3520,3520,3520,3520,0
|
|
20240116,170000,170036330,3520,3520,3520,3520,0
|
|
20240116,165900,170036330,3520,3520,3520,3520,0
|
|
20240116,165800,170036330,3520,3520,3520,3520,0
|
|
20240116,165700,170036330,3520,3520,3520,3520,0
|
|
20240116,165600,170036330,3520,3520,3520,3520,0
|
|
20240116,165500,170036330,3520,3520,3520,3520,0
|
|
20240116,165400,170036330,3520,3520,3520,3520,0
|
|
20240116,165300,170036330,3520,3520,3520,3520,0
|
|
20240116,165200,170036330,3520,3520,3520,3520,0
|
|
20240116,165100,170036330,3520,3520,3520,3520,0
|
|
20240116,165000,170036330,3520,3520,3520,3520,0
|
|
20240116,164900,170036330,3520,3520,3520,3520,0
|
|
20240116,164800,170036330,3520,3520,3520,3520,574
|
|
20240116,164700,170036330,3520,3520,3520,3520,0
|
|
20240116,164600,170036330,3520,3520,3520,3520,0
|
|
20240116,164500,170036330,3520,3520,3520,3520,0
|
|
20240116,164400,170036330,3520,3520,3520,3520,0
|
|
20240116,164300,170036330,3520,3520,3520,3520,0
|
|
20240116,164200,170036330,3520,3520,3520,3520,0
|
|
20240116,164100,170036330,3520,3520,3520,3520,0
|
|
20240116,164000,170036330,3520,3520,3520,3520,0
|
|
20240116,163900,170036330,3520,3520,3520,3520,0
|
|
20240116,163800,170036330,3520,3520,3520,3520,0
|
|
20240116,163700,170036330,3520,3520,3520,3520,0
|
|
20240116,163600,170036330,3520,3520,3520,3520,0
|
|
20240116,163500,170036330,3520,3520,3520,3520,0
|
|
20240116,163400,170036330,3520,3520,3520,3520,0
|
|
20240116,163300,170036330,3520,3520,3520,3520,0
|
|
20240116,163200,170036330,3520,3520,3520,3520,0
|
|
20240116,163100,170036330,3520,3520,3520,3520,0
|
|
20240116,163000,170036330,3520,3520,3520,3520,0
|
|
20240116,162900,170036330,3520,3520,3520,3520,0
|
|
20240116,162800,170036330,3520,3520,3520,3520,0
|
|
20240116,162700,170036330,3520,3520,3520,3520,0
|
|
20240116,162600,170036330,3520,3520,3520,3520,0
|
|
20240116,162500,170036330,3520,3520,3520,3520,0
|
|
20240116,162400,170036330,3520,3520,3520,3520,0
|
|
20240116,162300,170036330,3520,3520,3520,3520,0
|
|
20240116,162200,170036330,3520,3520,3520,3520,0
|
|
20240116,162100,170036330,3520,3520,3520,3520,0
|
|
20240116,162000,170036330,3520,3520,3520,3520,0
|
|
20240116,161900,170036330,3520,3520,3520,3520,0
|
|
20240116,161800,170036330,3520,3520,3520,3520,574
|
|
20240116,161700,170036330,3520,3520,3520,3520,0
|
|
20240116,161600,170036330,3520,3520,3520,3520,0
|
|
20240116,161500,170036330,3520,3520,3520,3520,0
|
|
20240116,161400,170036330,3520,3520,3520,3520,0
|
|
20240116,161300,170036330,3520,3520,3520,3520,0
|
|
20240116,161200,170036330,3520,3520,3520,3520,0
|
|
20240116,161100,170036330,3520,3520,3520,3520,0
|
|
20240116,161000,170036330,3520,3520,3520,3520,0
|
|
20240116,160900,170036330,3520,3520,3520,3520,0
|
|
20240116,160800,170036330,3520,3520,3520,3520,0
|
|
20240116,160700,170036330,3520,3520,3520,3520,0
|
|
20240116,160600,170036330,3520,3520,3520,3520,0
|
|
20240116,160500,170036330,3520,3520,3520,3520,0
|
|
20240116,160400,170036330,3520,3520,3520,3520,0
|
|
20240116,160300,170036330,3520,3520,3520,3520,0
|
|
20240116,160200,170036330,3520,3520,3520,3520,0
|
|
20240116,160100,170036330,3520,3520,3520,3520,0
|
|
20240116,160000,170036330,3520,3520,3520,3520,0
|
|
20240116,155900,170036330,3520,3520,3520,3520,0
|
|
20240116,155800,170036330,3520,3520,3520,3520,0
|
|
20240116,155700,170036330,3520,3520,3520,3520,0
|
|
20240116,155600,170036330,3520,3520,3520,3520,0
|
|
20240116,155500,170036330,3520,3520,3520,3520,0
|
|
20240116,155400,170036330,3520,3520,3520,3520,0
|
|
20240116,155300,170036330,3520,3520,3520,3520,0
|
|
20240116,155200,170036330,3520,3520,3520,3520,0
|
|
20240116,155100,170036330,3520,3520,3520,3520,0
|
|
20240116,155000,170036330,3520,3520,3520,3520,0
|
|
20240116,154900,170036330,3520,3520,3520,3520,0
|
|
20240116,154800,170036330,3520,3520,3520,3520,574
|
|
20240116,154700,170036330,3520,3520,3520,3520,0
|
|
20240116,154600,170036330,3520,3520,3520,3520,0
|
|
20240116,154500,170036330,3520,3520,3520,3520,0
|
|
20240116,154400,170036330,3520,3520,3520,3520,0
|
|
20240116,154300,170036330,3520,3520,3520,3520,0
|
|
20240116,154200,170036330,3520,3520,3520,3520,0
|
|
20240116,154100,170036330,3520,3520,3520,3520,0
|
|
20240116,154000,170036330,3520,3520,3520,3520,0
|
|
20240116,153900,170036330,3520,3520,3520,3520,0
|
|
20240116,153800,170036330,3520,3520,3520,3520,0
|
|
20240116,153700,170036330,3520,3520,3520,3520,0
|
|
20240116,153600,170036330,3520,3520,3520,3520,0
|
|
20240116,153500,170036330,3520,3520,3520,3520,0
|
|
20240116,153400,170036330,3520,3520,3520,3520,0
|
|
20240116,153300,170036330,3520,3520,3520,3520,0
|
|
20240116,153200,170036330,3520,3520,3520,3520,0
|
|
20240116,153100,170036330,3520,3520,3520,3520,0
|
|
20240116,153000,170036330,3520,3520,3520,3520,574
|
|
20240116,152900,168015850,3535,3535,3535,3535,0
|
|
20240116,152800,168015850,3535,3535,3535,3535,0
|
|
20240116,152700,168015850,3535,3535,3535,3535,0
|
|
20240116,152600,168015850,3535,3535,3535,3535,0
|
|
20240116,152500,168015850,3535,3535,3535,3535,0
|
|
20240116,152400,168015850,3535,3535,3535,3535,0
|
|
20240116,152300,168015850,3535,3535,3535,3535,0
|
|
20240116,152200,168015850,3535,3535,3535,3535,0
|
|
20240116,152100,168015850,3535,3535,3535,3535,0
|
|
20240116,152000,168015850,3535,3535,3535,3535,0
|
|
20240116,151900,168015850,3535,3520,3535,3520,52
|
|
20240116,151800,167832780,3520,3520,3520,3520,100
|
|
20240116,151700,167480780,3535,3530,3535,3530,72
|
|
20240116,151600,167226610,3525,3525,3525,3525,200
|
|
20240116,151500,166521610,3525,3525,3525,3525,96
|
|
20240116,151400,166183210,3525,3525,3525,3525,1
|
|
20240116,151300,166179685,3520,3520,3520,3520,0
|
|
20240116,151200,166179685,3520,3520,3525,3520,216
|
|
20240116,151100,165419355,3520,3525,3525,3520,62
|
|
20240116,151000,165201110,3525,3525,3525,3525,21
|
|
20240116,150900,165127085,3525,3525,3525,3525,0
|
|
20240116,150800,165127085,3525,3525,3525,3525,5
|
|
20240116,150700,165109460,3535,3535,3535,3535,13
|
|
20240116,150600,165063505,3535,3535,3535,3535,1
|
|
20240116,150500,165059970,3535,3535,3535,3535,9
|
|
20240116,150400,165028155,3520,3535,3535,3520,29
|
|
20240116,150300,164925940,3535,3535,3535,3535,0
|
|
20240116,150200,164925940,3535,3535,3535,3535,0
|
|
20240116,150100,164925940,3535,3535,3535,3535,0
|
|
20240116,150000,164925940,3535,3535,3535,3535,0
|
|
20240116,145900,164925940,3535,3535,3535,3535,0
|
|
20240116,145800,164925940,3535,3535,3535,3535,0
|
|
20240116,145700,164925940,3535,3535,3535,3535,0
|
|
20240116,145600,164925940,3535,3535,3535,3535,0
|
|
20240116,145500,164925940,3535,3530,3535,3510,4516
|
|
20240116,145400,149035070,3530,3530,3530,3530,0
|
|
20240116,145300,149035070,3530,3530,3530,3530,0
|
|
20240116,145200,149035070,3530,3530,3530,3530,0
|
|
20240116,145100,149035070,3530,3530,3530,3530,0
|
|
20240116,145000,149035070,3530,3530,3530,3530,0
|
|
20240116,144900,149035070,3530,3530,3530,3530,0
|
|
20240116,144800,149035070,3530,3530,3530,3530,0
|
|
20240116,144700,149035070,3530,3530,3530,3530,0
|
|
20240116,144600,149035070,3530,3530,3530,3530,89
|
|
20240116,144500,148720900,3530,3530,3530,3530,277
|
|
20240116,144400,147743090,3535,3535,3535,3535,0
|
|
20240116,144300,147743090,3535,3535,3535,3535,0
|
|
20240116,144200,147743090,3535,3535,3535,3535,10
|
|
20240116,144100,147707740,3540,3540,3540,3540,0
|
|
20240116,144000,147707740,3540,3540,3540,3540,0
|
|
20240116,143900,147707740,3540,3540,3540,3540,0
|
|
20240116,143800,147707740,3540,3540,3540,3540,2
|
|
20240116,143700,147700660,3530,3530,3530,3530,0
|
|
20240116,143600,147700660,3530,3530,3530,3530,100
|
|
20240116,143500,147347660,3535,3535,3535,3535,1
|
|
20240116,143400,147344125,3535,3535,3535,3535,0
|
|
20240116,143300,147344125,3535,3535,3535,3535,117
|
|
20240116,143200,146930530,3535,3540,3540,3535,180
|
|
20240116,143100,146294180,3540,3540,3540,3540,0
|
|
20240116,143000,146294180,3540,3540,3540,3540,1
|
|
20240116,142900,146290640,3540,3540,3540,3540,0
|
|
20240116,142800,146290640,3540,3540,3540,3540,1
|
|
20240116,142700,146287100,3535,3535,3535,3535,10
|
|
20240116,142600,146251750,3540,3540,3540,3540,0
|
|
20240116,142500,146251750,3540,3540,3540,3540,10
|
|
20240116,142400,146216350,3535,3535,3535,3535,0
|
|
20240116,142300,146216350,3535,3535,3535,3535,0
|
|
20240116,142200,146216350,3535,3535,3535,3535,1
|
|
20240116,142100,146212815,3540,3540,3540,3540,1
|
|
20240116,142000,146209275,3540,3540,3540,3540,0
|
|
20240116,141900,146209275,3540,3540,3540,3540,0
|
|
20240116,141800,146209275,3540,3540,3540,3540,0
|
|
20240116,141700,146209275,3540,3540,3540,3540,0
|
|
20240116,141600,146209275,3540,3540,3540,3540,100
|
|
20240116,141500,145855275,3540,3540,3540,3540,0
|
|
20240116,141400,145855275,3540,3540,3540,3540,0
|
|
20240116,141300,145855275,3540,3540,3540,3540,0
|
|
20240116,141200,145855275,3540,3540,3540,3540,0
|
|
20240116,141100,145855275,3540,3540,3540,3540,0
|
|
20240116,141000,145855275,3540,3540,3540,3540,13
|
|
20240116,140900,145809255,3540,3540,3540,3540,0
|
|
20240116,140800,145809255,3540,3540,3540,3540,0
|
|
20240116,140700,145809255,3540,3540,3540,3540,0
|
|
20240116,140600,145809255,3540,3540,3540,3540,0
|
|
20240116,140500,145809255,3540,3540,3540,3540,0
|
|
20240116,140400,145809255,3540,3540,3540,3540,0
|
|
20240116,140300,145809255,3540,3540,3540,3540,0
|
|
20240116,140200,145809255,3540,3540,3540,3540,1
|
|
20240116,140100,145805715,3535,3535,3535,3535,0
|
|
20240116,140000,145805715,3535,3535,3535,3535,0
|
|
20240116,135900,145805715,3535,3535,3535,3535,0
|
|
20240116,135800,145805715,3535,3535,3535,3535,0
|
|
20240116,135700,145805715,3535,3535,3535,3535,0
|
|
20240116,135600,145805715,3535,3535,3535,3535,0
|
|
20240116,135500,145805715,3535,3535,3535,3535,0
|
|
20240116,135400,145805715,3535,3535,3535,3535,26
|
|
20240116,135300,145713805,3535,3535,3535,3535,0
|
|
20240116,135200,145713805,3535,3535,3535,3535,300
|
|
20240116,135100,144653305,3535,3535,3535,3535,0
|
|
20240116,135000,144653305,3535,3535,3535,3535,0
|
|
20240116,134900,144653305,3535,3535,3535,3535,10
|
|
20240116,134800,144617955,3535,3535,3535,3535,0
|
|
20240116,134700,144617955,3535,3535,3535,3535,10
|
|
20240116,134600,144582605,3535,3535,3535,3535,0
|
|
20240116,134500,144582605,3535,3535,3535,3535,0
|
|
20240116,134400,144582605,3535,3535,3535,3535,0
|
|
20240116,134300,144582605,3535,3535,3535,3535,0
|
|
20240116,134200,144582605,3535,3535,3535,3535,0
|
|
20240116,134100,144582605,3535,3535,3535,3535,0
|
|
20240116,134000,144582605,3535,3535,3535,3535,0
|
|
20240116,133900,144582605,3535,3535,3535,3535,0
|
|
20240116,133800,144582605,3535,3535,3535,3535,13
|
|
20240116,133700,144536650,3535,3535,3535,3535,0
|
|
20240116,133600,144536650,3535,3535,3535,3535,0
|
|
20240116,133500,144536650,3535,3535,3535,3535,0
|
|
20240116,133400,144536650,3535,3535,3535,3535,0
|
|
20240116,133300,144536650,3535,3525,3535,3525,17
|
|
20240116,133200,144476715,3525,3525,3525,3525,0
|
|
20240116,133100,144476715,3525,3525,3525,3525,0
|
|
20240116,133000,144476715,3525,3525,3525,3525,0
|
|
20240116,132900,144476715,3525,3525,3525,3525,0
|
|
20240116,132800,144476715,3525,3530,3530,3525,460
|
|
20240116,132700,142855185,3525,3525,3525,3525,0
|
|
20240116,132600,142855185,3525,3525,3525,3525,0
|
|
20240116,132500,142855185,3525,3525,3525,3525,0
|
|
20240116,132400,142855185,3525,3525,3525,3525,93
|
|
20240116,132300,142527360,3530,3540,3540,3530,185
|
|
20240116,132200,141874150,3540,3540,3540,3540,0
|
|
20240116,132100,141874150,3540,3540,3540,3540,0
|
|
20240116,132000,141874150,3540,3540,3540,3540,0
|
|
20240116,131900,141874150,3540,3540,3540,3540,1
|
|
20240116,131800,141870610,3540,3540,3540,3540,1
|
|
20240116,131700,141867070,3540,3540,3540,3540,0
|
|
20240116,131600,141867070,3540,3540,3540,3540,1
|
|
20240116,131500,141863530,3540,3540,3540,3540,1
|
|
20240116,131400,141859990,3540,3540,3540,3540,1
|
|
20240116,131300,141856450,3540,3540,3540,3540,0
|
|
20240116,131200,141856450,3540,3530,3540,3525,174
|
|
20240116,131100,141242225,3540,3540,3540,3540,1
|
|
20240116,131000,141238685,3540,3540,3540,3540,1
|
|
20240116,130900,141235145,3530,3540,3540,3530,11
|
|
20240116,130800,141196305,3540,3540,3540,3540,0
|
|
20240116,130700,141196305,3540,3540,3540,3540,1
|
|
20240116,130600,141192765,3540,3540,3540,3540,13
|
|
20240116,130500,141146745,3540,3540,3540,3540,0
|
|
20240116,130400,141146745,3540,3540,3540,3540,1
|
|
20240116,130300,141143205,3540,3540,3540,3540,0
|
|
20240116,130200,141143205,3540,3540,3540,3540,0
|
|
20240116,130100,141143205,3540,3525,3540,3525,2
|
|
20240116,130000,141136140,3525,3525,3525,3525,0
|
|
20240116,125900,141136140,3525,3525,3525,3525,0
|
|
20240116,125800,141136140,3525,3525,3525,3525,0
|
|
20240116,125700,141136140,3525,3530,3530,3525,26
|
|
20240116,125600,141044480,3525,3525,3525,3525,0
|
|
20240116,125500,141044480,3525,3525,3525,3525,0
|
|
20240116,125400,141044480,3525,3525,3525,3525,0
|
|
20240116,125300,141044480,3525,3525,3525,3525,0
|
|
20240116,125200,141044480,3525,3525,3525,3525,0
|
|
20240116,125100,141044480,3525,3525,3525,3525,100
|
|
20240116,125000,140691980,3525,3525,3525,3525,0
|
|
20240116,124900,140691980,3525,3525,3525,3525,0
|
|
20240116,124800,140691980,3525,3525,3525,3525,0
|
|
20240116,124700,140691980,3525,3525,3525,3525,0
|
|
20240116,124600,140691980,3525,3525,3525,3525,0
|
|
20240116,124500,140691980,3525,3525,3525,3525,21
|
|
20240116,124400,140617955,3525,3525,3525,3525,272
|
|
20240116,124300,139659155,3525,3525,3525,3525,242
|
|
20240116,124200,138806105,3525,3535,3535,3525,39
|
|
20240116,124100,138668275,3545,3545,3545,3545,0
|
|
20240116,124000,138668275,3545,3545,3545,3545,0
|
|
20240116,123900,138668275,3545,3545,3545,3545,0
|
|
20240116,123800,138668275,3545,3545,3545,3545,0
|
|
20240116,123700,138668275,3545,3545,3545,3545,0
|
|
20240116,123600,138668275,3545,3545,3545,3545,0
|
|
20240116,123500,138668275,3545,3545,3545,3545,0
|
|
20240116,123400,138668275,3545,3545,3545,3545,13
|
|
20240116,123300,138622190,3550,3550,3550,3550,0
|
|
20240116,123200,138622190,3550,3550,3550,3550,0
|
|
20240116,123100,138622190,3550,3550,3550,3550,0
|
|
20240116,123000,138622190,3550,3550,3550,3550,0
|
|
20240116,122900,138622190,3550,3550,3550,3550,10
|
|
20240116,122800,138586690,3550,3550,3550,3550,0
|
|
20240116,122700,138586690,3550,3550,3550,3550,0
|
|
20240116,122600,138586690,3550,3550,3550,3550,0
|
|
20240116,122500,138586690,3550,3550,3550,3550,0
|
|
20240116,122400,138586690,3550,3550,3550,3550,3
|
|
20240116,122300,138576040,3550,3550,3550,3550,0
|
|
20240116,122200,138576040,3550,3550,3550,3550,0
|
|
20240116,122100,138576040,3550,3550,3550,3550,0
|
|
20240116,122000,138576040,3550,3550,3550,3550,0
|
|
20240116,121900,138576040,3550,3550,3550,3550,1
|
|
20240116,121800,138572490,3550,3550,3550,3550,0
|
|
20240116,121700,138572490,3550,3550,3550,3550,0
|
|
20240116,121600,138572490,3550,3550,3550,3550,0
|
|
20240116,121500,138572490,3550,3550,3550,3550,0
|
|
20240116,121400,138572490,3550,3550,3550,3550,36
|
|
20240116,121300,138444690,3550,3550,3550,3550,0
|
|
20240116,121200,138444690,3550,3550,3550,3550,0
|
|
20240116,121100,138444690,3550,3550,3550,3550,37
|
|
20240116,121000,138313340,3550,3550,3550,3550,0
|
|
20240116,120900,138313340,3550,3550,3550,3550,0
|
|
20240116,120800,138313340,3550,3550,3550,3550,37
|
|
20240116,120700,138181990,3550,3550,3550,3550,0
|
|
20240116,120600,138181990,3550,3550,3550,3550,0
|
|
20240116,120500,138181990,3550,3550,3550,3550,0
|
|
20240116,120400,138181990,3550,3550,3550,3550,0
|
|
20240116,120300,138181990,3550,3550,3550,3550,0
|
|
20240116,120200,138181990,3550,3550,3550,3550,13
|
|
20240116,120100,138135840,3550,3550,3550,3550,5
|
|
20240116,120000,138118090,3540,3540,3540,3540,0
|
|
20240116,115900,138118090,3540,3540,3540,3540,391
|
|
20240116,115800,136733950,3545,3545,3545,3545,0
|
|
20240116,115700,136733950,3545,3545,3545,3545,0
|
|
20240116,115600,136733950,3545,3545,3545,3545,0
|
|
20240116,115500,136733950,3545,3545,3545,3545,0
|
|
20240116,115400,136733950,3545,3545,3545,3545,0
|
|
20240116,115300,136733950,3545,3545,3545,3545,0
|
|
20240116,115200,136733950,3545,3545,3545,3545,0
|
|
20240116,115100,136733950,3545,3545,3545,3545,0
|
|
20240116,115000,136733950,3545,3545,3545,3545,30
|
|
20240116,114900,136627600,3545,3545,3545,3545,1972
|
|
20240116,114800,129636860,3560,3560,3560,3560,0
|
|
20240116,114700,129636860,3560,3560,3560,3560,0
|
|
20240116,114600,129636860,3560,3560,3560,3560,1
|
|
20240116,114500,129633300,3550,3565,3565,3550,339
|
|
20240116,114400,128429835,3555,3555,3555,3555,0
|
|
20240116,114300,128429835,3555,3555,3555,3555,0
|
|
20240116,114200,128429835,3555,3555,3555,3555,0
|
|
20240116,114100,128429835,3555,3555,3555,3555,0
|
|
20240116,114000,128429835,3555,3555,3555,3555,0
|
|
20240116,113900,128429835,3555,3555,3555,3555,2
|
|
20240116,113800,128422725,3560,3560,3560,3560,0
|
|
20240116,113700,128422725,3560,3560,3560,3560,0
|
|
20240116,113600,128422725,3560,3560,3560,3560,796
|
|
20240116,113500,125588965,3560,3550,3560,3550,400
|
|
20240116,113400,124167465,3550,3550,3550,3550,31
|
|
20240116,113300,124057415,3545,3545,3545,3545,0
|
|
20240116,113200,124057415,3545,3545,3545,3545,0
|
|
20240116,113100,124057415,3545,3545,3545,3545,0
|
|
20240116,113000,124057415,3545,3550,3550,3545,78
|
|
20240116,112900,123780840,3550,3550,3550,3550,0
|
|
20240116,112800,123780840,3550,3550,3550,3550,0
|
|
20240116,112700,123780840,3550,3550,3550,3550,0
|
|
20240116,112600,123780840,3550,3550,3550,3550,0
|
|
20240116,112500,123780840,3550,3550,3550,3550,29
|
|
20240116,112400,123677890,3560,3560,3560,3560,0
|
|
20240116,112300,123677890,3560,3560,3560,3560,3
|
|
20240116,112200,123667210,3560,3555,3560,3555,60
|
|
20240116,112100,123453720,3555,3555,3555,3555,100
|
|
20240116,112000,123098220,3555,3550,3555,3550,702
|
|
20240116,111900,120606110,3550,3550,3550,3550,0
|
|
20240116,111800,120606110,3550,3550,3550,3550,0
|
|
20240116,111700,120606110,3550,3550,3550,3550,56
|
|
20240116,111600,120407310,3550,3545,3550,3545,106
|
|
20240116,111500,120031260,3540,3540,3540,3540,150
|
|
20240116,111400,119500260,3535,3535,3535,3535,63
|
|
20240116,111300,119277555,3535,3535,3535,3535,15
|
|
20240116,111200,119224530,3535,3535,3535,3535,1
|
|
20240116,111100,119220995,3535,3535,3535,3535,0
|
|
20240116,111000,119220995,3535,3535,3535,3535,15
|
|
20240116,110900,119167970,3535,3520,3535,3520,183
|
|
20240116,110800,118523665,3525,3525,3525,3525,0
|
|
20240116,110700,118523665,3525,3525,3525,3525,0
|
|
20240116,110600,118523665,3525,3520,3525,3520,494
|
|
20240116,110500,116782520,3520,3520,3520,3520,0
|
|
20240116,110400,116782520,3520,3520,3520,3520,0
|
|
20240116,110300,116782520,3520,3520,3520,3520,0
|
|
20240116,110200,116782520,3520,3520,3520,3520,13
|
|
20240116,110100,116736760,3520,3520,3520,3520,0
|
|
20240116,110000,116736760,3520,3520,3520,3520,0
|
|
20240116,105900,116736760,3520,3520,3520,3520,100
|
|
20240116,105800,116384760,3505,3520,3520,3505,123
|
|
20240116,105700,115953450,3505,3505,3505,3505,1
|
|
20240116,105600,115949945,3500,3500,3500,3500,0
|
|
20240116,105500,115949945,3500,3500,3500,3500,100
|
|
20240116,105400,115599945,3520,3520,3520,3515,65
|
|
20240116,105300,115371150,3500,3525,3525,3500,416
|
|
20240116,105200,113912750,3525,3525,3525,3525,0
|
|
20240116,105100,113912750,3525,3525,3525,3525,0
|
|
20240116,105000,113912750,3525,3525,3525,3525,1
|
|
20240116,104900,113909225,3515,3515,3515,3515,0
|
|
20240116,104800,113909225,3515,3515,3515,3515,0
|
|
20240116,104700,113909225,3515,3515,3515,3515,0
|
|
20240116,104600,113909225,3515,3515,3515,3515,0
|
|
20240116,104500,113909225,3515,3515,3515,3515,0
|
|
20240116,104400,113909225,3515,3515,3515,3515,0
|
|
20240116,104300,113909225,3515,3515,3515,3515,0
|
|
20240116,104200,113909225,3515,3515,3515,3515,0
|
|
20240116,104100,113909225,3515,3515,3515,3515,0
|
|
20240116,104000,113909225,3515,3515,3515,3515,0
|
|
20240116,103900,113909225,3515,3515,3515,3515,0
|
|
20240116,103800,113909225,3515,3515,3515,3515,305
|
|
20240116,103700,112837150,3515,3515,3515,3515,28
|
|
20240116,103600,112738730,3515,3515,3515,3515,0
|
|
20240116,103500,112738730,3515,3515,3515,3515,0
|
|
20240116,103400,112738730,3515,3515,3515,3515,0
|
|
20240116,103300,112738730,3515,3515,3515,3515,3
|
|
20240116,103200,112728185,3515,3515,3515,3515,21
|
|
20240116,103100,112654370,3515,3515,3515,3515,5
|
|
20240116,103000,112636795,3515,3515,3515,3515,3
|
|
20240116,102900,112626250,3515,3515,3515,3515,1
|
|
20240116,102800,112622735,3515,3500,3515,3495,328
|
|
20240116,102700,111475220,3515,3500,3515,3500,205
|
|
20240116,102600,110757645,3515,3515,3515,3515,14
|
|
20240116,102500,110708435,3515,3515,3515,3515,1
|
|
20240116,102400,110704920,3515,3515,3515,3515,17
|
|
20240116,102300,110645165,3515,3515,3515,3515,0
|
|
20240116,102200,110645165,3515,3515,3515,3515,0
|
|
20240116,102100,110645165,3515,3515,3515,3515,12
|
|
20240116,102000,110602985,3500,3515,3515,3500,1151
|
|
20240116,101900,106574400,3515,3515,3515,3515,0
|
|
20240116,101800,106574400,3515,3515,3515,3515,4
|
|
20240116,101700,106560340,3515,3515,3515,3515,1
|
|
20240116,101600,106556825,3510,3510,3510,3510,0
|
|
20240116,101500,106556825,3510,3510,3510,3510,14
|
|
20240116,101400,106507685,3510,3510,3510,3510,9
|
|
20240116,101300,106476095,3510,3505,3510,3505,39
|
|
20240116,101200,106339355,3505,3505,3505,3505,0
|
|
20240116,101100,106339355,3505,3505,3505,3505,18
|
|
20240116,101000,106276265,3510,3510,3510,3510,0
|
|
20240116,100900,106276265,3510,3510,3510,3510,30
|
|
20240116,100800,106170965,3510,3505,3510,3490,10786
|
|
20240116,100700,68471810,3510,3510,3510,3510,649
|
|
20240116,100600,66193820,3510,3510,3510,3510,2137
|
|
20240116,100500,58692950,3510,3510,3510,3510,1
|
|
20240116,100400,58689440,3515,3515,3515,3515,305
|
|
20240116,100300,57617365,3520,3520,3520,3520,20
|
|
20240116,100200,57546965,3515,3525,3525,3515,2110
|
|
20240116,100100,50126105,3525,3530,3530,3525,47
|
|
20240116,100000,49960245,3540,3535,3540,3525,2354
|
|
20240116,095900,41651835,3540,3540,3540,3540,100
|
|
20240116,095800,41297835,3540,3545,3545,3540,272
|
|
20240116,095700,40334730,3550,3545,3550,3540,1180
|
|
20240116,095600,36148760,3550,3550,3575,3550,254
|
|
20240116,095500,35247035,3575,3575,3575,3575,0
|
|
20240116,095400,35247035,3575,3550,3575,3550,63
|
|
20240116,095300,35023010,3550,3555,3555,3550,1766
|
|
20240116,095200,28753610,3575,3575,3575,3575,0
|
|
20240116,095100,28753610,3575,3560,3575,3555,2674
|
|
20240116,095000,19240295,3575,3575,3575,3575,0
|
|
20240116,094900,19240295,3575,3575,3575,3575,100
|
|
20240116,094800,18882795,3575,3575,3575,3575,0
|
|
20240116,094700,18882795,3575,3575,3575,3575,1
|
|
20240116,094600,18879220,3565,3565,3565,3565,1
|
|
20240116,094500,18875655,3560,3560,3560,3560,114
|
|
20240116,094400,18469815,3560,3560,3560,3560,432
|
|
20240116,094300,16931895,3560,3560,3560,3560,0
|
|
20240116,094200,16931895,3560,3560,3560,3560,210
|
|
20240116,094100,16184295,3565,3565,3565,3565,0
|
|
20240116,094000,16184295,3565,3565,3565,3565,61
|
|
20240116,093900,15966830,3570,3570,3570,3570,101
|
|
20240116,093800,15606260,3590,3590,3590,3590,0
|
|
20240116,093700,15606260,3590,3575,3590,3575,253
|
|
20240116,093600,14701770,3575,3575,3575,3575,3
|
|
20240116,093500,14691045,3600,3600,3600,3600,0
|
|
20240116,093400,14691045,3600,3600,3600,3600,0
|
|
20240116,093300,14691045,3600,3600,3600,3600,0
|
|
20240116,093200,14691045,3600,3600,3600,3600,0
|
|
20240116,093100,14691045,3600,3600,3600,3600,0
|
|
20240116,093000,14691045,3600,3585,3600,3585,229
|
|
20240116,092900,13870065,3600,3600,3600,3600,0
|
|
20240116,092800,13870065,3600,3600,3600,3600,0
|
|
20240116,092700,13870065,3600,3600,3600,3600,0
|
|
20240116,092600,13870065,3600,3600,3600,3600,0
|
|
20240116,092500,13870065,3600,3600,3600,3600,100
|
|
20240116,092400,13510065,3600,3600,3600,3600,1
|
|
20240116,092300,13506465,3595,3595,3595,3595,308
|
|
20240116,092200,12399205,3595,3585,3595,3585,9
|
|
20240116,092100,12366930,3580,3580,3580,3580,172
|
|
20240116,092000,11751170,3575,3575,3575,3575,194
|
|
20240116,091900,11057620,3575,3575,3575,3575,262
|
|
20240116,091800,10120970,3575,3575,3575,3575,228
|
|
20240116,091700,9305870,3570,3570,3570,3570,859
|
|
20240116,091600,6239240,3570,3570,3570,3570,0
|
|
20240116,091500,6239240,3570,3570,3570,3570,0
|
|
20240116,091400,6239240,3570,3570,3570,3570,0
|
|
20240116,091300,6239240,3570,3570,3570,3570,10
|
|
20240116,091200,6203540,3570,3570,3570,3570,0
|
|
20240116,091100,6203540,3570,3570,3570,3570,4
|
|
20240116,091000,6189260,3565,3565,3565,3565,330
|
|
20240116,090900,5012810,3565,3565,3565,3565,0
|
|
20240116,090800,5012810,3565,3565,3565,3565,20
|
|
20240116,090700,4941510,3565,3565,3565,3565,2
|
|
20240116,090600,4934380,3565,3565,3565,3565,73
|
|
20240116,090500,4674135,3565,3565,3565,3565,28
|
|
20240116,090400,4574315,3570,3570,3570,3570,0
|
|
20240116,090300,4574315,3570,3570,3570,3570,0
|
|
20240116,090200,4574315,3570,3570,3570,3570,0
|
|
20240116,090100,4574315,3570,3560,3570,3555,186
|
|
20240116,090000,3912440,3560,3560,3560,3560,1099
|