682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201900,144394500,3125,3125,3125,3125,1063
|
|
20240115,201800,144394500,3125,3125,3125,3125,0
|
|
20240115,201700,144394500,3125,3125,3125,3125,0
|
|
20240115,201600,144394500,3125,3125,3125,3125,0
|
|
20240115,201500,144394500,3125,3125,3125,3125,0
|
|
20240115,201400,144394500,3125,3125,3125,3125,0
|
|
20240115,201300,144394500,3125,3125,3125,3125,0
|
|
20240115,201200,144394500,3125,3125,3125,3125,0
|
|
20240115,201100,144394500,3125,3125,3125,3125,0
|
|
20240115,201000,144394500,3125,3125,3125,3125,0
|
|
20240115,200900,144394500,3125,3125,3125,3125,0
|
|
20240115,200800,144394500,3125,3125,3125,3125,0
|
|
20240115,200700,144394500,3125,3125,3125,3125,0
|
|
20240115,200600,144394500,3125,3125,3125,3125,0
|
|
20240115,200500,144394500,3125,3125,3125,3125,0
|
|
20240115,200400,144394500,3125,3125,3125,3125,0
|
|
20240115,200300,144394500,3125,3125,3125,3125,0
|
|
20240115,200200,144394500,3125,3125,3125,3125,0
|
|
20240115,200100,144394500,3125,3125,3125,3125,0
|
|
20240115,200000,144394500,3125,3125,3125,3125,0
|
|
20240115,195900,144394500,3125,3125,3125,3125,0
|
|
20240115,195800,144394500,3125,3125,3125,3125,0
|
|
20240115,195700,144394500,3125,3125,3125,3125,0
|
|
20240115,195600,144394500,3125,3125,3125,3125,0
|
|
20240115,195500,144394500,3125,3125,3125,3125,0
|
|
20240115,195400,144394500,3125,3125,3125,3125,0
|
|
20240115,195300,144394500,3125,3125,3125,3125,0
|
|
20240115,195200,144394500,3125,3125,3125,3125,0
|
|
20240115,195100,144394500,3125,3125,3125,3125,0
|
|
20240115,195000,144394500,3125,3125,3125,3125,0
|
|
20240115,194900,144394500,3125,3125,3125,3125,1063
|
|
20240115,194800,144394500,3125,3125,3125,3125,0
|
|
20240115,194700,144394500,3125,3125,3125,3125,0
|
|
20240115,194600,144394500,3125,3125,3125,3125,0
|
|
20240115,194500,144394500,3125,3125,3125,3125,0
|
|
20240115,194400,144394500,3125,3125,3125,3125,0
|
|
20240115,194300,144394500,3125,3125,3125,3125,0
|
|
20240115,194200,144394500,3125,3125,3125,3125,0
|
|
20240115,194100,144394500,3125,3125,3125,3125,0
|
|
20240115,194000,144394500,3125,3125,3125,3125,0
|
|
20240115,193900,144394500,3125,3125,3125,3125,0
|
|
20240115,193800,144394500,3125,3125,3125,3125,0
|
|
20240115,193700,144394500,3125,3125,3125,3125,0
|
|
20240115,193600,144394500,3125,3125,3125,3125,0
|
|
20240115,193500,144394500,3125,3125,3125,3125,0
|
|
20240115,193400,144394500,3125,3125,3125,3125,0
|
|
20240115,193300,144394500,3125,3125,3125,3125,0
|
|
20240115,193200,144394500,3125,3125,3125,3125,0
|
|
20240115,193100,144394500,3125,3125,3125,3125,0
|
|
20240115,193000,144394500,3125,3125,3125,3125,0
|
|
20240115,192900,144394500,3125,3125,3125,3125,0
|
|
20240115,192800,144394500,3125,3125,3125,3125,0
|
|
20240115,192700,144394500,3125,3125,3125,3125,0
|
|
20240115,192600,144394500,3125,3125,3125,3125,0
|
|
20240115,192500,144394500,3125,3125,3125,3125,0
|
|
20240115,192400,144394500,3125,3125,3125,3125,0
|
|
20240115,192300,144394500,3125,3125,3125,3125,0
|
|
20240115,192200,144394500,3125,3125,3125,3125,0
|
|
20240115,192100,144394500,3125,3125,3125,3125,0
|
|
20240115,192000,144394500,3125,3125,3125,3125,0
|
|
20240115,191900,144394500,3125,3125,3125,3125,1063
|
|
20240115,191800,144394500,3125,3125,3125,3125,0
|
|
20240115,191700,144394500,3125,3125,3125,3125,0
|
|
20240115,191600,144394500,3125,3125,3125,3125,0
|
|
20240115,191500,144394500,3125,3125,3125,3125,0
|
|
20240115,191400,144394500,3125,3125,3125,3125,0
|
|
20240115,191300,144394500,3125,3125,3125,3125,0
|
|
20240115,191200,144394500,3125,3125,3125,3125,0
|
|
20240115,191100,144394500,3125,3125,3125,3125,0
|
|
20240115,191000,144394500,3125,3125,3125,3125,0
|
|
20240115,190900,144394500,3125,3125,3125,3125,0
|
|
20240115,190800,144394500,3125,3125,3125,3125,0
|
|
20240115,190700,144394500,3125,3125,3125,3125,0
|
|
20240115,190600,144394500,3125,3125,3125,3125,0
|
|
20240115,190500,144394500,3125,3125,3125,3125,0
|
|
20240115,190400,144394500,3125,3125,3125,3125,0
|
|
20240115,190300,144394500,3125,3125,3125,3125,0
|
|
20240115,190200,144394500,3125,3125,3125,3125,0
|
|
20240115,190100,144394500,3125,3125,3125,3125,0
|
|
20240115,190000,144394500,3125,3125,3125,3125,0
|
|
20240115,185900,144394500,3125,3125,3125,3125,0
|
|
20240115,185800,144394500,3125,3125,3125,3125,0
|
|
20240115,185700,144394500,3125,3125,3125,3125,0
|
|
20240115,185600,144394500,3125,3125,3125,3125,0
|
|
20240115,185500,144394500,3125,3125,3125,3125,0
|
|
20240115,185400,144394500,3125,3125,3125,3125,0
|
|
20240115,185300,144394500,3125,3125,3125,3125,0
|
|
20240115,185200,144394500,3125,3125,3125,3125,0
|
|
20240115,185100,144394500,3125,3125,3125,3125,0
|
|
20240115,185000,144394500,3125,3125,3125,3125,0
|
|
20240115,184900,144394500,3125,3125,3125,3125,1063
|
|
20240115,184800,144394500,3125,3125,3125,3125,0
|
|
20240115,184700,144394500,3125,3125,3125,3125,0
|
|
20240115,184600,144394500,3125,3125,3125,3125,0
|
|
20240115,184500,144394500,3125,3125,3125,3125,0
|
|
20240115,184400,144394500,3125,3125,3125,3125,0
|
|
20240115,184300,144394500,3125,3125,3125,3125,0
|
|
20240115,184200,144394500,3125,3125,3125,3125,0
|
|
20240115,184100,144394500,3125,3125,3125,3125,0
|
|
20240115,184000,144394500,3125,3125,3125,3125,0
|
|
20240115,183900,144394500,3125,3125,3125,3125,0
|
|
20240115,183800,144394500,3125,3125,3125,3125,0
|
|
20240115,183700,144394500,3125,3125,3125,3125,0
|
|
20240115,183600,144394500,3125,3125,3125,3125,0
|
|
20240115,183500,144394500,3125,3125,3125,3125,0
|
|
20240115,183400,144394500,3125,3125,3125,3125,0
|
|
20240115,183300,144394500,3125,3125,3125,3125,0
|
|
20240115,183200,144394500,3125,3125,3125,3125,0
|
|
20240115,183100,144394500,3125,3125,3125,3125,0
|
|
20240115,183000,144394500,3125,3125,3125,3125,0
|
|
20240115,182900,144394500,3125,3125,3125,3125,0
|
|
20240115,182800,144394500,3125,3125,3125,3125,0
|
|
20240115,182700,144394500,3125,3125,3125,3125,0
|
|
20240115,182600,144394500,3125,3125,3125,3125,0
|
|
20240115,182500,144394500,3125,3125,3125,3125,0
|
|
20240115,182400,144394500,3125,3125,3125,3125,0
|
|
20240115,182300,144394500,3125,3125,3125,3125,0
|
|
20240115,182200,144394500,3125,3125,3125,3125,0
|
|
20240115,182100,144394500,3125,3125,3125,3125,0
|
|
20240115,182000,144394500,3125,3125,3125,3125,0
|
|
20240115,181900,144394500,3125,3125,3125,3125,1063
|
|
20240115,181800,144394500,3125,3125,3125,3125,0
|
|
20240115,181700,144394500,3125,3125,3125,3125,0
|
|
20240115,181600,144394500,3125,3125,3125,3125,0
|
|
20240115,181500,144394500,3125,3125,3125,3125,0
|
|
20240115,181400,144394500,3125,3125,3125,3125,0
|
|
20240115,181300,144394500,3125,3125,3125,3125,0
|
|
20240115,181200,144394500,3125,3125,3125,3125,0
|
|
20240115,181100,144394500,3125,3125,3125,3125,0
|
|
20240115,181000,144394500,3125,3125,3125,3125,0
|
|
20240115,180900,144394500,3125,3125,3125,3125,0
|
|
20240115,180800,144394500,3125,3125,3125,3125,0
|
|
20240115,180700,144394500,3125,3125,3125,3125,0
|
|
20240115,180600,144394500,3125,3125,3125,3125,0
|
|
20240115,180500,144394500,3125,3125,3125,3125,0
|
|
20240115,180400,144394500,3125,3125,3125,3125,0
|
|
20240115,180300,144394500,3125,3125,3125,3125,0
|
|
20240115,180200,144394500,3125,3125,3125,3125,0
|
|
20240115,180100,144394500,3125,3125,3125,3125,0
|
|
20240115,180000,144394500,3125,3125,3125,3125,0
|
|
20240115,175900,144394500,3125,3125,3125,3125,0
|
|
20240115,175800,144394500,3125,3125,3125,3125,0
|
|
20240115,175700,144394500,3125,3125,3125,3125,0
|
|
20240115,175600,144394500,3125,3125,3125,3125,0
|
|
20240115,175500,144394500,3125,3125,3125,3125,0
|
|
20240115,175400,144394500,3125,3125,3125,3125,0
|
|
20240115,175300,144394500,3125,3125,3125,3125,0
|
|
20240115,175200,144394500,3125,3125,3125,3125,0
|
|
20240115,175100,144394500,3125,3125,3125,3125,0
|
|
20240115,175000,144394500,3125,3125,3125,3125,0
|
|
20240115,174900,144394500,3125,3125,3125,3125,1063
|
|
20240115,174800,144394500,3125,3125,3125,3125,0
|
|
20240115,174700,144394500,3125,3125,3125,3125,0
|
|
20240115,174600,144394500,3125,3125,3125,3125,0
|
|
20240115,174500,144394500,3125,3125,3125,3125,0
|
|
20240115,174400,144394500,3125,3125,3125,3125,0
|
|
20240115,174300,144394500,3125,3125,3125,3125,0
|
|
20240115,174200,144394500,3125,3125,3125,3125,0
|
|
20240115,174100,144394500,3125,3125,3125,3125,0
|
|
20240115,174000,144394500,3125,3125,3125,3125,0
|
|
20240115,173900,144394500,3125,3125,3125,3125,0
|
|
20240115,173800,144394500,3125,3125,3125,3125,0
|
|
20240115,173700,144394500,3125,3125,3125,3125,0
|
|
20240115,173600,144394500,3125,3125,3125,3125,0
|
|
20240115,173500,144394500,3125,3125,3125,3125,0
|
|
20240115,173400,144394500,3125,3125,3125,3125,0
|
|
20240115,173300,144394500,3125,3125,3125,3125,0
|
|
20240115,173200,144394500,3125,3125,3125,3125,0
|
|
20240115,173100,144394500,3125,3125,3125,3125,0
|
|
20240115,173000,144394500,3125,3125,3125,3125,0
|
|
20240115,172900,144394500,3125,3125,3125,3125,0
|
|
20240115,172800,144394500,3125,3125,3125,3125,0
|
|
20240115,172700,144394500,3125,3125,3125,3125,0
|
|
20240115,172600,144394500,3125,3125,3125,3125,0
|
|
20240115,172500,144394500,3125,3125,3125,3125,0
|
|
20240115,172400,144394500,3125,3125,3125,3125,0
|
|
20240115,172300,144394500,3125,3125,3125,3125,0
|
|
20240115,172200,144394500,3125,3125,3125,3125,0
|
|
20240115,172100,144394500,3125,3125,3125,3125,0
|
|
20240115,172000,144394500,3125,3125,3125,3125,0
|
|
20240115,171900,144394500,3125,3125,3125,3125,1063
|
|
20240115,171800,144394500,3125,3125,3125,3125,0
|
|
20240115,171700,144394500,3125,3125,3125,3125,0
|
|
20240115,171600,144394500,3125,3125,3125,3125,0
|
|
20240115,171500,144394500,3125,3125,3125,3125,0
|
|
20240115,171400,144394500,3125,3125,3125,3125,0
|
|
20240115,171300,144394500,3125,3125,3125,3125,0
|
|
20240115,171200,144394500,3125,3125,3125,3125,0
|
|
20240115,171100,144394500,3125,3125,3125,3125,0
|
|
20240115,171000,144394500,3125,3125,3125,3125,0
|
|
20240115,170900,144394500,3125,3125,3125,3125,0
|
|
20240115,170800,144394500,3125,3125,3125,3125,0
|
|
20240115,170700,144394500,3125,3125,3125,3125,0
|
|
20240115,170600,144394500,3125,3125,3125,3125,0
|
|
20240115,170500,144394500,3125,3125,3125,3125,0
|
|
20240115,170400,144394500,3125,3125,3125,3125,0
|
|
20240115,170300,144394500,3125,3125,3125,3125,0
|
|
20240115,170200,144394500,3125,3125,3125,3125,0
|
|
20240115,170100,144394500,3125,3125,3125,3125,0
|
|
20240115,170000,144394500,3125,3125,3125,3125,0
|
|
20240115,165900,144394500,3125,3125,3125,3125,0
|
|
20240115,165800,144394500,3125,3125,3125,3125,0
|
|
20240115,165700,144394500,3125,3125,3125,3125,0
|
|
20240115,165600,144394500,3125,3125,3125,3125,0
|
|
20240115,165500,144394500,3125,3125,3125,3125,0
|
|
20240115,165400,144394500,3125,3125,3125,3125,0
|
|
20240115,165300,144394500,3125,3125,3125,3125,0
|
|
20240115,165200,144394500,3125,3125,3125,3125,0
|
|
20240115,165100,144394500,3125,3125,3125,3125,0
|
|
20240115,165000,144394500,3125,3125,3125,3125,0
|
|
20240115,164900,144394500,3125,3125,3125,3125,1063
|
|
20240115,164800,144394500,3125,3125,3125,3125,0
|
|
20240115,164700,144394500,3125,3125,3125,3125,0
|
|
20240115,164600,144394500,3125,3125,3125,3125,0
|
|
20240115,164500,144394500,3125,3125,3125,3125,0
|
|
20240115,164400,144394500,3125,3125,3125,3125,0
|
|
20240115,164300,144394500,3125,3125,3125,3125,0
|
|
20240115,164200,144394500,3125,3125,3125,3125,0
|
|
20240115,164100,144394500,3125,3125,3125,3125,0
|
|
20240115,164000,144394500,3125,3125,3125,3125,0
|
|
20240115,163900,144394500,3125,3125,3125,3125,0
|
|
20240115,163800,144394500,3125,3125,3125,3125,0
|
|
20240115,163700,144394500,3125,3125,3125,3125,0
|
|
20240115,163600,144394500,3125,3125,3125,3125,0
|
|
20240115,163500,144394500,3125,3125,3125,3125,0
|
|
20240115,163400,144394500,3125,3125,3125,3125,0
|
|
20240115,163300,144394500,3125,3125,3125,3125,0
|
|
20240115,163200,144394500,3125,3125,3125,3125,0
|
|
20240115,163100,144394500,3125,3125,3125,3125,0
|
|
20240115,163000,144394500,3125,3125,3125,3125,0
|
|
20240115,162900,144394500,3125,3125,3125,3125,0
|
|
20240115,162800,144394500,3125,3125,3125,3125,0
|
|
20240115,162700,144394500,3125,3125,3125,3125,0
|
|
20240115,162600,144394500,3125,3125,3125,3125,0
|
|
20240115,162500,144394500,3125,3125,3125,3125,0
|
|
20240115,162400,144394500,3125,3125,3125,3125,0
|
|
20240115,162300,144394500,3125,3125,3125,3125,0
|
|
20240115,162200,144394500,3125,3125,3125,3125,0
|
|
20240115,162100,144394500,3125,3125,3125,3125,0
|
|
20240115,162000,144394500,3125,3125,3125,3125,0
|
|
20240115,161900,144394500,3125,3125,3125,3125,1063
|
|
20240115,161800,144394500,3125,3125,3125,3125,0
|
|
20240115,161700,144394500,3125,3125,3125,3125,0
|
|
20240115,161600,144394500,3125,3125,3125,3125,0
|
|
20240115,161500,144394500,3125,3125,3125,3125,0
|
|
20240115,161400,144394500,3125,3125,3125,3125,0
|
|
20240115,161300,144394500,3125,3125,3125,3125,0
|
|
20240115,161200,144394500,3125,3125,3125,3125,0
|
|
20240115,161100,144394500,3125,3125,3125,3125,0
|
|
20240115,161000,144394500,3125,3125,3125,3125,0
|
|
20240115,160900,144394500,3125,3125,3125,3125,0
|
|
20240115,160800,144394500,3125,3125,3125,3125,0
|
|
20240115,160700,144394500,3125,3125,3125,3125,0
|
|
20240115,160600,144394500,3125,3125,3125,3125,0
|
|
20240115,160500,144394500,3125,3125,3125,3125,0
|
|
20240115,160400,144394500,3125,3125,3125,3125,0
|
|
20240115,160300,144394500,3125,3125,3125,3125,0
|
|
20240115,160200,144394500,3125,3125,3125,3125,0
|
|
20240115,160100,144394500,3125,3125,3125,3125,0
|
|
20240115,160000,144394500,3125,3125,3125,3125,0
|
|
20240115,155900,144394500,3125,3125,3125,3125,0
|
|
20240115,155800,144394500,3125,3125,3125,3125,0
|
|
20240115,155700,144394500,3125,3125,3125,3125,0
|
|
20240115,155600,144394500,3125,3125,3125,3125,0
|
|
20240115,155500,144394500,3125,3125,3125,3125,0
|
|
20240115,155400,144394500,3125,3125,3125,3125,0
|
|
20240115,155300,144394500,3125,3125,3125,3125,0
|
|
20240115,155200,144394500,3125,3125,3125,3125,0
|
|
20240115,155100,144394500,3125,3125,3125,3125,0
|
|
20240115,155000,144394500,3125,3125,3125,3125,0
|
|
20240115,154900,144394500,3125,3125,3125,3125,1063
|
|
20240115,154800,144394500,3125,3125,3125,3125,0
|
|
20240115,154700,144394500,3125,3125,3125,3125,0
|
|
20240115,154600,144394500,3125,3125,3125,3125,0
|
|
20240115,154500,144394500,3125,3125,3125,3125,0
|
|
20240115,154400,144394500,3125,3125,3125,3125,0
|
|
20240115,154300,144394500,3125,3125,3125,3125,0
|
|
20240115,154200,144394500,3125,3125,3125,3125,0
|
|
20240115,154100,144394500,3125,3125,3125,3125,0
|
|
20240115,154000,144394500,3125,3125,3125,3125,0
|
|
20240115,153900,144394500,3125,3125,3125,3125,0
|
|
20240115,153800,144394500,3125,3125,3125,3125,0
|
|
20240115,153700,144394500,3125,3125,3125,3125,0
|
|
20240115,153600,144394500,3125,3125,3125,3125,0
|
|
20240115,153500,144394500,3125,3125,3125,3125,0
|
|
20240115,153400,144394500,3125,3125,3125,3125,0
|
|
20240115,153300,144394500,3125,3125,3125,3125,0
|
|
20240115,153200,144394500,3125,3125,3125,3125,0
|
|
20240115,153100,144394500,3125,3125,3125,3125,0
|
|
20240115,153000,144394500,3125,3125,3125,3125,1063
|
|
20240115,152900,141072625,3140,3140,3140,3140,0
|
|
20240115,152800,141072625,3140,3140,3140,3140,0
|
|
20240115,152700,141072625,3140,3140,3140,3140,0
|
|
20240115,152600,141072625,3140,3140,3140,3140,0
|
|
20240115,152500,141072625,3140,3140,3140,3140,0
|
|
20240115,152400,141072625,3140,3140,3140,3140,0
|
|
20240115,152300,141072625,3140,3140,3140,3140,0
|
|
20240115,152200,141072625,3140,3140,3140,3140,0
|
|
20240115,152100,141072625,3140,3140,3140,3140,0
|
|
20240115,152000,141072625,3140,3140,3140,3140,0
|
|
20240115,151900,141072625,3140,3130,3140,3130,288
|
|
20240115,151800,140168980,3130,3130,3130,3130,8
|
|
20240115,151700,140143940,3130,3130,3140,3130,37
|
|
20240115,151600,140028080,3140,3130,3140,3130,3345
|
|
20240115,151500,129549585,3130,3130,3130,3130,4
|
|
20240115,151400,129537065,3125,3130,3130,3125,45
|
|
20240115,151300,129396435,3125,3125,3125,3125,0
|
|
20240115,151200,129396435,3125,3125,3125,3125,0
|
|
20240115,151100,129396435,3125,3125,3125,3125,225
|
|
20240115,151000,128693310,3125,3125,3125,3125,4
|
|
20240115,150900,128680810,3120,3120,3120,3120,63
|
|
20240115,150800,128484250,3120,3125,3125,3120,33
|
|
20240115,150700,128381130,3120,3120,3120,3120,18
|
|
20240115,150600,128324970,3120,3120,3120,3120,200
|
|
20240115,150500,127700970,3125,3120,3125,3120,69
|
|
20240115,150400,127485685,3125,3125,3125,3125,160
|
|
20240115,150300,126985685,3125,3125,3125,3125,10
|
|
20240115,150200,126954435,3125,3125,3125,3125,7
|
|
20240115,150100,126932560,3125,3125,3125,3120,2790
|
|
20240115,150000,118213835,3125,3125,3125,3125,70
|
|
20240115,145900,117995085,3130,3130,3130,3130,0
|
|
20240115,145800,117995085,3130,3130,3130,3125,8
|
|
20240115,145700,117970050,3130,3130,3130,3130,31
|
|
20240115,145600,117873020,3130,3130,3130,3130,0
|
|
20240115,145500,117873020,3130,3130,3130,3130,2
|
|
20240115,145400,117866760,3130,3130,3130,3130,0
|
|
20240115,145300,117866760,3130,3130,3130,3130,23
|
|
20240115,145200,117794770,3130,3130,3130,3130,11
|
|
20240115,145100,117760340,3130,3130,3130,3130,0
|
|
20240115,145000,117760340,3130,3130,3130,3130,0
|
|
20240115,144900,117760340,3130,3130,3130,3130,400
|
|
20240115,144800,116508340,3130,3130,3130,3130,0
|
|
20240115,144700,116508340,3130,3130,3130,3130,2
|
|
20240115,144600,116502080,3130,3130,3130,3130,0
|
|
20240115,144500,116502080,3130,3130,3130,3130,0
|
|
20240115,144400,116502080,3130,3130,3130,3130,0
|
|
20240115,144300,116502080,3130,3130,3130,3130,35
|
|
20240115,144200,116392530,3125,3125,3125,3125,658
|
|
20240115,144100,114336280,3130,3125,3130,3125,3143
|
|
20240115,144000,104500525,3125,3125,3125,3125,150
|
|
20240115,143900,104031775,3120,3120,3120,3120,0
|
|
20240115,143800,104031775,3120,3120,3120,3120,251
|
|
20240115,143700,103248655,3125,3125,3125,3125,0
|
|
20240115,143600,103248655,3125,3125,3125,3125,0
|
|
20240115,143500,103248655,3125,3125,3125,3125,2
|
|
20240115,143400,103242405,3120,3120,3120,3120,59
|
|
20240115,143300,103058325,3120,3120,3120,3120,0
|
|
20240115,143200,103058325,3120,3120,3120,3120,0
|
|
20240115,143100,103058325,3120,3120,3120,3120,89
|
|
20240115,143000,102780645,3120,3120,3120,3120,0
|
|
20240115,142900,102780645,3120,3120,3120,3120,0
|
|
20240115,142800,102780645,3120,3120,3120,3120,0
|
|
20240115,142700,102780645,3120,3120,3120,3120,390
|
|
20240115,142600,101563845,3125,3125,3125,3125,1845
|
|
20240115,142500,95798220,3130,3130,3130,3130,0
|
|
20240115,142400,95798220,3130,3130,3130,3130,0
|
|
20240115,142300,95798220,3130,3130,3130,3130,3
|
|
20240115,142200,95788830,3130,3130,3130,3130,0
|
|
20240115,142100,95788830,3130,3130,3130,3130,0
|
|
20240115,142000,95788830,3130,3130,3130,3130,0
|
|
20240115,141900,95788830,3130,3130,3130,3130,0
|
|
20240115,141800,95788830,3130,3130,3130,3130,2
|
|
20240115,141700,95782570,3130,3130,3130,3130,0
|
|
20240115,141600,95782570,3130,3130,3130,3130,3
|
|
20240115,141500,95773180,3130,3130,3130,3130,10
|
|
20240115,141400,95741880,3130,3130,3130,3130,32
|
|
20240115,141300,95641720,3125,3125,3125,3125,0
|
|
20240115,141200,95641720,3125,3125,3125,3125,0
|
|
20240115,141100,95641720,3125,3125,3125,3125,0
|
|
20240115,141000,95641720,3125,3125,3125,3125,2
|
|
20240115,140900,95635470,3125,3125,3125,3125,0
|
|
20240115,140800,95635470,3125,3125,3125,3125,0
|
|
20240115,140700,95635470,3125,3125,3125,3125,65
|
|
20240115,140600,95432345,3135,3135,3135,3135,0
|
|
20240115,140500,95432345,3135,3135,3135,3135,93
|
|
20240115,140400,95140790,3135,3135,3135,3135,1824
|
|
20240115,140300,89422550,3125,3125,3125,3125,6
|
|
20240115,140200,89403800,3135,3125,3135,3125,10
|
|
20240115,140100,89372510,3125,3130,3130,3125,845
|
|
20240115,140000,86728675,3130,3130,3130,3130,4
|
|
20240115,135900,86716155,3125,3125,3125,3125,0
|
|
20240115,135800,86716155,3125,3125,3125,3125,0
|
|
20240115,135700,86716155,3125,3130,3130,3125,16
|
|
20240115,135600,86666150,3130,3130,3130,3130,0
|
|
20240115,135500,86666150,3130,3130,3130,3130,0
|
|
20240115,135400,86666150,3130,3130,3130,3130,0
|
|
20240115,135300,86666150,3130,3130,3130,3130,1
|
|
20240115,135200,86663020,3125,3125,3125,3125,0
|
|
20240115,135100,86663020,3125,3125,3125,3125,61
|
|
20240115,135000,86472395,3130,3130,3130,3130,0
|
|
20240115,134900,86472395,3130,3130,3130,3130,5
|
|
20240115,134800,86456745,3130,3130,3130,3130,0
|
|
20240115,134700,86456745,3130,3130,3130,3130,0
|
|
20240115,134600,86456745,3130,3130,3130,3130,0
|
|
20240115,134500,86456745,3130,3130,3130,3130,0
|
|
20240115,134400,86456745,3130,3130,3130,3130,1
|
|
20240115,134300,86453615,3125,3125,3125,3125,9
|
|
20240115,134200,86425490,3125,3125,3125,3125,0
|
|
20240115,134100,86425490,3125,3130,3130,3125,12
|
|
20240115,134000,86387935,3130,3130,3130,3130,37
|
|
20240115,133900,86272125,3130,3130,3130,3130,6
|
|
20240115,133800,86253345,3130,3125,3130,3125,202
|
|
20240115,133700,85622085,3125,3125,3125,3125,0
|
|
20240115,133600,85622085,3125,3125,3125,3125,0
|
|
20240115,133500,85622085,3125,3125,3125,3125,0
|
|
20240115,133400,85622085,3125,3125,3125,3125,0
|
|
20240115,133300,85622085,3125,3125,3125,3125,0
|
|
20240115,133200,85622085,3125,3125,3125,3125,100
|
|
20240115,133100,85309585,3125,3125,3125,3125,100
|
|
20240115,133000,84997085,3125,3120,3125,3120,349
|
|
20240115,132900,83907235,3125,3125,3125,3125,0
|
|
20240115,132800,83907235,3125,3125,3125,3125,15
|
|
20240115,132700,83860360,3120,3120,3120,3120,10
|
|
20240115,132600,83829160,3120,3125,3125,3120,617
|
|
20240115,132500,81904050,3125,3125,3125,3125,5
|
|
20240115,132400,81888425,3125,3120,3125,3120,63
|
|
20240115,132300,81691840,3125,3125,3125,3125,1
|
|
20240115,132200,81688715,3125,3125,3125,3125,1
|
|
20240115,132100,81685590,3125,3125,3130,3125,26
|
|
20240115,132000,81604335,3125,3125,3125,3125,6
|
|
20240115,131900,81585585,3125,3125,3125,3125,7
|
|
20240115,131800,81563710,3130,3125,3130,3125,56
|
|
20240115,131700,81388460,3125,3125,3125,3125,6
|
|
20240115,131600,81369710,3125,3125,3125,3125,5
|
|
20240115,131500,81354085,3125,3125,3125,3125,26
|
|
20240115,131400,81272835,3125,3125,3125,3125,0
|
|
20240115,131300,81272835,3125,3125,3125,3125,12
|
|
20240115,131200,81235335,3125,3125,3125,3125,9
|
|
20240115,131100,81207210,3125,3125,3125,3125,1
|
|
20240115,131000,81204085,3125,3125,3125,3125,0
|
|
20240115,130900,81204085,3125,3130,3130,3125,140
|
|
20240115,130800,80765890,3130,3130,3130,3130,600
|
|
20240115,130700,78887890,3130,3130,3130,3125,1134
|
|
20240115,130600,75338660,3125,3125,3125,3125,5
|
|
20240115,130500,75323035,3125,3125,3125,3125,31
|
|
20240115,130400,75226160,3130,3130,3130,3130,1
|
|
20240115,130300,75223030,3130,3130,3130,3130,0
|
|
20240115,130200,75223030,3130,3130,3130,3130,5
|
|
20240115,130100,75207380,3125,3125,3125,3125,20
|
|
20240115,130000,75144880,3125,3125,3125,3125,2
|
|
20240115,125900,75138630,3125,3130,3130,3125,2258
|
|
20240115,125800,68082365,3125,3125,3125,3125,0
|
|
20240115,125700,68082365,3125,3125,3125,3125,38
|
|
20240115,125600,67963615,3125,3125,3125,3125,138
|
|
20240115,125500,67532365,3130,3130,3130,3130,5
|
|
20240115,125400,67516715,3130,3130,3130,3130,0
|
|
20240115,125300,67516715,3130,3130,3130,3130,0
|
|
20240115,125200,67516715,3130,3130,3130,3130,0
|
|
20240115,125100,67516715,3130,3130,3130,3130,0
|
|
20240115,125000,67516715,3130,3120,3130,3120,71
|
|
20240115,124900,67295165,3120,3120,3120,3120,0
|
|
20240115,124800,67295165,3120,3120,3120,3120,0
|
|
20240115,124700,67295165,3120,3120,3120,3120,0
|
|
20240115,124600,67295165,3120,3120,3120,3120,0
|
|
20240115,124500,67295165,3120,3120,3120,3120,0
|
|
20240115,124400,67295165,3120,3120,3120,3120,0
|
|
20240115,124300,67295165,3120,3120,3120,3120,59
|
|
20240115,124200,67111085,3130,3130,3130,3130,431
|
|
20240115,124100,65762055,3120,3120,3120,3120,0
|
|
20240115,124000,65762055,3120,3120,3120,3120,2
|
|
20240115,123900,65755815,3120,3120,3120,3120,0
|
|
20240115,123800,65755815,3120,3120,3120,3120,0
|
|
20240115,123700,65755815,3120,3120,3120,3120,0
|
|
20240115,123600,65755815,3120,3120,3120,3120,0
|
|
20240115,123500,65755815,3120,3120,3120,3120,13
|
|
20240115,123400,65715255,3120,3125,3125,3120,789
|
|
20240115,123300,63249635,3125,3125,3125,3125,4
|
|
20240115,123200,63237135,3130,3130,3130,3130,100
|
|
20240115,123100,62924135,3130,3130,3130,3130,0
|
|
20240115,123000,62924135,3130,3130,3130,3130,8
|
|
20240115,122900,62899095,3125,3125,3125,3125,0
|
|
20240115,122800,62899095,3125,3125,3125,3125,0
|
|
20240115,122700,62899095,3125,3125,3125,3125,0
|
|
20240115,122600,62899095,3125,3130,3130,3125,230
|
|
20240115,122500,62180145,3120,3120,3120,3120,0
|
|
20240115,122400,62180145,3120,3120,3120,3120,0
|
|
20240115,122300,62180145,3120,3120,3120,3120,0
|
|
20240115,122200,62180145,3120,3120,3120,3120,50
|
|
20240115,122100,62024145,3120,3120,3120,3120,0
|
|
20240115,122000,62024145,3120,3120,3120,3120,270
|
|
20240115,121900,61181745,3130,3130,3130,3130,0
|
|
20240115,121800,61181745,3130,3130,3130,3130,70
|
|
20240115,121700,60962645,3130,3125,3130,3125,800
|
|
20240115,121600,58458865,3125,3125,3125,3125,0
|
|
20240115,121500,58458865,3125,3125,3125,3125,0
|
|
20240115,121400,58458865,3125,3120,3125,3120,107
|
|
20240115,121300,58124950,3125,3125,3125,3125,50
|
|
20240115,121200,57968700,3125,3125,3125,3125,330
|
|
20240115,121100,56937450,3125,3125,3125,3125,0
|
|
20240115,121000,56937450,3125,3125,3125,3125,30
|
|
20240115,120900,56843700,3125,3125,3125,3125,0
|
|
20240115,120800,56843700,3125,3125,3125,3125,103
|
|
20240115,120700,56521825,3125,3125,3125,3125,0
|
|
20240115,120600,56521825,3125,3125,3125,3125,5
|
|
20240115,120500,56506200,3125,3125,3125,3125,0
|
|
20240115,120400,56506200,3125,3120,3125,3120,249
|
|
20240115,120300,55728320,3120,3120,3120,3120,88
|
|
20240115,120200,55453760,3115,3115,3115,3115,0
|
|
20240115,120100,55453760,3115,3115,3115,3115,0
|
|
20240115,120000,55453760,3115,3115,3115,3115,0
|
|
20240115,115900,55453760,3115,3115,3115,3115,5
|
|
20240115,115800,55438185,3115,3115,3115,3115,4
|
|
20240115,115700,55425725,3120,3115,3120,3115,254
|
|
20240115,115600,54633265,3115,3115,3115,3115,10
|
|
20240115,115500,54602115,3115,3115,3115,3115,34
|
|
20240115,115400,54496205,3115,3115,3115,3115,38
|
|
20240115,115300,54377835,3115,3115,3115,3115,9
|
|
20240115,115200,54349800,3115,3115,3115,3115,4
|
|
20240115,115100,54337340,3115,3115,3115,3115,6
|
|
20240115,115000,54318650,3115,3115,3115,3115,9
|
|
20240115,114900,54290615,3115,3115,3115,3115,5
|
|
20240115,114800,54275040,3115,3120,3120,3115,14
|
|
20240115,114700,54231380,3115,3115,3115,3115,10
|
|
20240115,114600,54200230,3115,3115,3115,3115,4
|
|
20240115,114500,54187770,3115,3115,3115,3115,5
|
|
20240115,114400,54172195,3115,3115,3115,3115,9
|
|
20240115,114300,54144160,3115,3115,3115,3115,4
|
|
20240115,114200,54131700,3115,3120,3120,3115,10
|
|
20240115,114100,54100525,3120,3120,3120,3120,504
|
|
20240115,114000,52528045,3120,3120,3120,3120,5
|
|
20240115,113900,52512445,3120,3120,3120,3120,9
|
|
20240115,113800,52484365,3120,3115,3120,3115,722
|
|
20240115,113700,50231750,3115,3115,3115,3115,63
|
|
20240115,113600,50035505,3120,3115,3120,3115,11
|
|
20240115,113500,50001230,3115,3115,3115,3115,5
|
|
20240115,113400,49985655,3115,3115,3115,3115,5
|
|
20240115,113300,49970080,3115,3115,3115,3115,9
|
|
20240115,113200,49942045,3120,3120,3120,3115,8
|
|
20240115,113100,49917105,3120,3120,3120,3115,20
|
|
20240115,113000,49854730,3120,3115,3120,3115,13
|
|
20240115,112900,49814215,3115,3115,3115,3115,5
|
|
20240115,112800,49798640,3115,3115,3115,3115,4
|
|
20240115,112700,49786180,3120,3115,3120,3115,13
|
|
20240115,112600,49745665,3115,3115,3115,3115,5
|
|
20240115,112500,49730090,3115,3115,3115,3115,9
|
|
20240115,112400,49702055,3120,3115,3120,3115,109
|
|
20240115,112300,49362100,3115,3120,3120,3115,5
|
|
20240115,112200,49346520,3115,3115,3115,3115,9
|
|
20240115,112100,49318485,3120,3115,3120,3115,8
|
|
20240115,112000,49293550,3115,3115,3115,3115,1067
|
|
20240115,111900,45969845,3115,3115,3115,3115,9
|
|
20240115,111800,45941810,3120,3120,3120,3120,0
|
|
20240115,111700,45941810,3120,3120,3120,3120,20
|
|
20240115,111600,45879410,3120,3120,3120,3120,0
|
|
20240115,111500,45879410,3120,3120,3120,3120,26
|
|
20240115,111400,45798290,3120,3120,3120,3120,1
|
|
20240115,111300,45795170,3120,3120,3120,3120,0
|
|
20240115,111200,45795170,3120,3120,3120,3120,152
|
|
20240115,111100,45320930,3125,3125,3125,3125,0
|
|
20240115,111000,45320930,3125,3125,3125,3125,0
|
|
20240115,110900,45320930,3125,3125,3125,3125,0
|
|
20240115,110800,45320930,3125,3125,3125,3125,0
|
|
20240115,110700,45320930,3125,3125,3125,3125,56
|
|
20240115,110600,45145930,3120,3120,3120,3120,6
|
|
20240115,110500,45127210,3120,3125,3125,3120,44
|
|
20240115,110400,44989770,3120,3120,3120,3120,565
|
|
20240115,110300,43226970,3120,3120,3120,3120,0
|
|
20240115,110200,43226970,3120,3120,3120,3120,103
|
|
20240115,110100,42905610,3120,3120,3120,3120,0
|
|
20240115,110000,42905610,3120,3120,3120,3120,0
|
|
20240115,105900,42905610,3120,3115,3120,3115,905
|
|
20240115,105800,40086510,3115,3115,3115,3115,0
|
|
20240115,105700,40086510,3115,3115,3115,3115,3
|
|
20240115,105600,40077165,3120,3120,3120,3120,0
|
|
20240115,105500,40077165,3120,3120,3120,3120,1
|
|
20240115,105400,40074045,3120,3120,3120,3120,5
|
|
20240115,105300,40058445,3120,3115,3120,3115,48
|
|
20240115,105200,39908875,3115,3115,3115,3115,63
|
|
20240115,105100,39712630,3120,3120,3120,3120,2
|
|
20240115,105000,39706390,3120,3120,3120,3120,0
|
|
20240115,104900,39706390,3120,3120,3120,3120,0
|
|
20240115,104800,39706390,3120,3120,3120,3120,0
|
|
20240115,104700,39706390,3120,3120,3120,3120,108
|
|
20240115,104600,39369430,3120,3120,3120,3120,579
|
|
20240115,104500,37562950,3120,3120,3120,3120,0
|
|
20240115,104400,37562950,3120,3120,3120,3120,0
|
|
20240115,104300,37562950,3120,3120,3120,3120,0
|
|
20240115,104200,37562950,3120,3125,3125,3120,1500
|
|
20240115,104100,32882945,3120,3120,3120,3120,0
|
|
20240115,104000,32882945,3120,3120,3120,3120,0
|
|
20240115,103900,32882945,3120,3120,3120,3120,62
|
|
20240115,103800,32689505,3120,3130,3130,3120,14
|
|
20240115,103700,32645805,3120,3120,3120,3120,0
|
|
20240115,103600,32645805,3120,3120,3120,3120,0
|
|
20240115,103500,32645805,3120,3120,3120,3120,0
|
|
20240115,103400,32645805,3120,3120,3120,3120,0
|
|
20240115,103300,32645805,3120,3120,3120,3120,2
|
|
20240115,103200,32639565,3130,3130,3130,3130,0
|
|
20240115,103100,32639565,3130,3120,3130,3120,410
|
|
20240115,103000,31360265,3125,3125,3125,3125,0
|
|
20240115,102900,31360265,3125,3125,3125,3125,0
|
|
20240115,102800,31360265,3125,3125,3125,3125,62
|
|
20240115,102700,31166515,3130,3130,3130,3130,2
|
|
20240115,102600,31160255,3130,3125,3130,3120,510
|
|
20240115,102500,29567695,3125,3130,3130,3125,1724
|
|
20240115,102400,24177695,3130,3130,3130,3130,0
|
|
20240115,102300,24177695,3130,3130,3130,3130,40
|
|
20240115,102200,24052495,3130,3130,3130,3130,50
|
|
20240115,102100,23895995,3130,3130,3130,3130,20
|
|
20240115,102000,23833395,3130,3130,3130,3130,40
|
|
20240115,101900,23708195,3130,3125,3130,3125,60
|
|
20240115,101800,23520615,3125,3130,3130,3125,301
|
|
20240115,101700,22578980,3130,3130,3130,3130,100
|
|
20240115,101600,22265980,3130,3130,3130,3130,100
|
|
20240115,101500,21952980,3130,3130,3130,3130,3
|
|
20240115,101400,21943590,3130,3130,3130,3130,33
|
|
20240115,101300,21840300,3130,3130,3130,3130,0
|
|
20240115,101200,21840300,3130,3130,3130,3130,42
|
|
20240115,101100,21708840,3130,3130,3130,3130,2
|
|
20240115,101000,21702580,3125,3125,3125,3125,0
|
|
20240115,100900,21702580,3125,3125,3125,3125,67
|
|
20240115,100800,21493205,3130,3130,3130,3130,4
|
|
20240115,100700,21480685,3130,3130,3130,3130,0
|
|
20240115,100600,21480685,3130,3130,3130,3130,5
|
|
20240115,100500,21465035,3130,3130,3130,3130,2
|
|
20240115,100400,21458775,3130,3130,3130,3130,4
|
|
20240115,100300,21446255,3130,3130,3130,3130,0
|
|
20240115,100200,21446255,3130,3130,3130,3130,50
|
|
20240115,100100,21289755,3130,3130,3130,3130,1
|
|
20240115,100000,21286625,3130,3130,3130,3130,0
|
|
20240115,095900,21286625,3130,3130,3130,3130,0
|
|
20240115,095800,21286625,3130,3130,3130,3130,11
|
|
20240115,095700,21252195,3130,3130,3130,3130,0
|
|
20240115,095600,21252195,3130,3130,3130,3130,42
|
|
20240115,095500,21120735,3130,3130,3130,3130,0
|
|
20240115,095400,21120735,3130,3130,3130,3130,310
|
|
20240115,095300,20150435,3130,3125,3130,3125,101
|
|
20240115,095200,19834310,3125,3125,3125,3125,0
|
|
20240115,095100,19834310,3125,3125,3125,3125,37
|
|
20240115,095000,19718685,3130,3130,3130,3130,400
|
|
20240115,094900,18466685,3130,3130,3130,3130,3
|
|
20240115,094800,18457295,3130,3130,3130,3130,0
|
|
20240115,094700,18457295,3130,3130,3130,3130,0
|
|
20240115,094600,18457295,3130,3130,3130,3130,0
|
|
20240115,094500,18457295,3130,3130,3130,3130,2
|
|
20240115,094400,18451035,3130,3130,3130,3130,165
|
|
20240115,094300,17934585,3130,3130,3130,3130,1
|
|
20240115,094200,17931455,3130,3130,3130,3130,0
|
|
20240115,094100,17931455,3130,3130,3130,3130,1
|
|
20240115,094000,17928325,3130,3130,3130,3130,17
|
|
20240115,093900,17875115,3130,3130,3130,3130,18
|
|
20240115,093800,17818775,3125,3125,3125,3125,851
|
|
20240115,093700,15159400,3125,3125,3125,3125,320
|
|
20240115,093600,14159400,3125,3120,3125,3120,632
|
|
20240115,093500,12186745,3120,3120,3120,3120,64
|
|
20240115,093400,11987065,3120,3120,3120,3120,50
|
|
20240115,093300,11831065,3120,3120,3120,3120,7
|
|
20240115,093200,11809225,3120,3120,3120,3120,97
|
|
20240115,093100,11506585,3120,3120,3120,3120,12
|
|
20240115,093000,11469145,3120,3120,3120,3120,6
|
|
20240115,092900,11450425,3115,3120,3120,3115,101
|
|
20240115,092800,11135805,3115,3115,3115,3115,118
|
|
20240115,092700,10768235,3115,3115,3115,3115,5
|
|
20240115,092600,10752660,3115,3115,3115,3115,36
|
|
20240115,092500,10640520,3115,3115,3115,3115,14
|
|
20240115,092400,10596910,3115,3115,3115,3115,0
|
|
20240115,092300,10596910,3115,3110,3115,3110,369
|
|
20240115,092200,9449315,3115,3115,3115,3115,10
|
|
20240115,092100,9418165,3110,3110,3110,3110,0
|
|
20240115,092000,9418165,3110,3110,3110,3110,791
|
|
20240115,091900,6958155,3115,3115,3115,3115,209
|
|
20240115,091800,6307120,3120,3120,3120,3120,0
|
|
20240115,091700,6307120,3120,3120,3120,3120,0
|
|
20240115,091600,6307120,3120,3120,3120,3120,3
|
|
20240115,091500,6297760,3120,3115,3120,3115,17
|
|
20240115,091400,6244725,3120,3120,3120,3115,35
|
|
20240115,091300,6135570,3120,3120,3120,3120,9
|
|
20240115,091200,6107490,3120,3120,3120,3120,4
|
|
20240115,091100,6095010,3120,3120,3120,3120,6
|
|
20240115,091000,6076290,3120,3120,3120,3120,12
|
|
20240115,090900,6038850,3120,3120,3120,3120,8
|
|
20240115,090800,6013890,3120,3120,3120,3120,3
|
|
20240115,090700,6004530,3110,3120,3120,3110,660
|
|
20240115,090600,3950330,3120,3120,3120,3120,53
|
|
20240115,090500,3784970,3120,3120,3120,3120,2
|
|
20240115,090400,3778730,3115,3115,3115,3115,0
|
|
20240115,090300,3778730,3115,3115,3115,3115,400
|
|
20240115,090200,2532730,3125,3110,3125,3110,424
|
|
20240115,090100,1213580,3120,3115,3120,3115,2
|
|
20240115,090000,1207345,3120,3120,3120,3115,387
|