682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201900,141703050,3130,3130,3130,3130,3190
|
|
20240116,201800,141703050,3130,3130,3130,3130,0
|
|
20240116,201700,141703050,3130,3130,3130,3130,0
|
|
20240116,201600,141703050,3130,3130,3130,3130,0
|
|
20240116,201500,141703050,3130,3130,3130,3130,0
|
|
20240116,201400,141703050,3130,3130,3130,3130,0
|
|
20240116,201300,141703050,3130,3130,3130,3130,0
|
|
20240116,201200,141703050,3130,3130,3130,3130,0
|
|
20240116,201100,141703050,3130,3130,3130,3130,0
|
|
20240116,201000,141703050,3130,3130,3130,3130,0
|
|
20240116,200900,141703050,3130,3130,3130,3130,0
|
|
20240116,200800,141703050,3130,3130,3130,3130,0
|
|
20240116,200700,141703050,3130,3130,3130,3130,0
|
|
20240116,200600,141703050,3130,3130,3130,3130,0
|
|
20240116,200500,141703050,3130,3130,3130,3130,0
|
|
20240116,200400,141703050,3130,3130,3130,3130,0
|
|
20240116,200300,141703050,3130,3130,3130,3130,0
|
|
20240116,200200,141703050,3130,3130,3130,3130,0
|
|
20240116,200100,141703050,3130,3130,3130,3130,0
|
|
20240116,200000,141703050,3130,3130,3130,3130,0
|
|
20240116,195900,141703050,3130,3130,3130,3130,0
|
|
20240116,195800,141703050,3130,3130,3130,3130,0
|
|
20240116,195700,141703050,3130,3130,3130,3130,0
|
|
20240116,195600,141703050,3130,3130,3130,3130,0
|
|
20240116,195500,141703050,3130,3130,3130,3130,0
|
|
20240116,195400,141703050,3130,3130,3130,3130,0
|
|
20240116,195300,141703050,3130,3130,3130,3130,0
|
|
20240116,195200,141703050,3130,3130,3130,3130,0
|
|
20240116,195100,141703050,3130,3130,3130,3130,0
|
|
20240116,195000,141703050,3130,3130,3130,3130,0
|
|
20240116,194900,141703050,3130,3130,3130,3130,3190
|
|
20240116,194800,141703050,3130,3130,3130,3130,0
|
|
20240116,194700,141703050,3130,3130,3130,3130,0
|
|
20240116,194600,141703050,3130,3130,3130,3130,0
|
|
20240116,194500,141703050,3130,3130,3130,3130,0
|
|
20240116,194400,141703050,3130,3130,3130,3130,0
|
|
20240116,194300,141703050,3130,3130,3130,3130,0
|
|
20240116,194200,141703050,3130,3130,3130,3130,0
|
|
20240116,194100,141703050,3130,3130,3130,3130,0
|
|
20240116,194000,141703050,3130,3130,3130,3130,0
|
|
20240116,193900,141703050,3130,3130,3130,3130,0
|
|
20240116,193800,141703050,3130,3130,3130,3130,0
|
|
20240116,193700,141703050,3130,3130,3130,3130,0
|
|
20240116,193600,141703050,3130,3130,3130,3130,0
|
|
20240116,193500,141703050,3130,3130,3130,3130,0
|
|
20240116,193400,141703050,3130,3130,3130,3130,0
|
|
20240116,193300,141703050,3130,3130,3130,3130,0
|
|
20240116,193200,141703050,3130,3130,3130,3130,0
|
|
20240116,193100,141703050,3130,3130,3130,3130,0
|
|
20240116,193000,141703050,3130,3130,3130,3130,0
|
|
20240116,192900,141703050,3130,3130,3130,3130,0
|
|
20240116,192800,141703050,3130,3130,3130,3130,0
|
|
20240116,192700,141703050,3130,3130,3130,3130,0
|
|
20240116,192600,141703050,3130,3130,3130,3130,0
|
|
20240116,192500,141703050,3130,3130,3130,3130,0
|
|
20240116,192400,141703050,3130,3130,3130,3130,0
|
|
20240116,192300,141703050,3130,3130,3130,3130,0
|
|
20240116,192200,141703050,3130,3130,3130,3130,0
|
|
20240116,192100,141703050,3130,3130,3130,3130,0
|
|
20240116,192000,141703050,3130,3130,3130,3130,0
|
|
20240116,191900,141703050,3130,3130,3130,3130,3190
|
|
20240116,191800,141703050,3130,3130,3130,3130,0
|
|
20240116,191700,141703050,3130,3130,3130,3130,0
|
|
20240116,191600,141703050,3130,3130,3130,3130,0
|
|
20240116,191500,141703050,3130,3130,3130,3130,0
|
|
20240116,191400,141703050,3130,3130,3130,3130,0
|
|
20240116,191300,141703050,3130,3130,3130,3130,0
|
|
20240116,191200,141703050,3130,3130,3130,3130,0
|
|
20240116,191100,141703050,3130,3130,3130,3130,0
|
|
20240116,191000,141703050,3130,3130,3130,3130,0
|
|
20240116,190900,141703050,3130,3130,3130,3130,0
|
|
20240116,190800,141703050,3130,3130,3130,3130,0
|
|
20240116,190700,141703050,3130,3130,3130,3130,0
|
|
20240116,190600,141703050,3130,3130,3130,3130,0
|
|
20240116,190500,141703050,3130,3130,3130,3130,0
|
|
20240116,190400,141703050,3130,3130,3130,3130,0
|
|
20240116,190300,141703050,3130,3130,3130,3130,0
|
|
20240116,190200,141703050,3130,3130,3130,3130,0
|
|
20240116,190100,141703050,3130,3130,3130,3130,0
|
|
20240116,190000,141703050,3130,3130,3130,3130,0
|
|
20240116,185900,141703050,3130,3130,3130,3130,0
|
|
20240116,185800,141703050,3130,3130,3130,3130,0
|
|
20240116,185700,141703050,3130,3130,3130,3130,0
|
|
20240116,185600,141703050,3130,3130,3130,3130,0
|
|
20240116,185500,141703050,3130,3130,3130,3130,0
|
|
20240116,185400,141703050,3130,3130,3130,3130,0
|
|
20240116,185300,141703050,3130,3130,3130,3130,0
|
|
20240116,185200,141703050,3130,3130,3130,3130,0
|
|
20240116,185100,141703050,3130,3130,3130,3130,0
|
|
20240116,185000,141703050,3130,3130,3130,3130,0
|
|
20240116,184900,141703050,3130,3130,3130,3130,3190
|
|
20240116,184800,141703050,3130,3130,3130,3130,0
|
|
20240116,184700,141703050,3130,3130,3130,3130,0
|
|
20240116,184600,141703050,3130,3130,3130,3130,0
|
|
20240116,184500,141703050,3130,3130,3130,3130,0
|
|
20240116,184400,141703050,3130,3130,3130,3130,0
|
|
20240116,184300,141703050,3130,3130,3130,3130,0
|
|
20240116,184200,141703050,3130,3130,3130,3130,0
|
|
20240116,184100,141703050,3130,3130,3130,3130,0
|
|
20240116,184000,141703050,3130,3130,3130,3130,0
|
|
20240116,183900,141703050,3130,3130,3130,3130,0
|
|
20240116,183800,141703050,3130,3130,3130,3130,0
|
|
20240116,183700,141703050,3130,3130,3130,3130,0
|
|
20240116,183600,141703050,3130,3130,3130,3130,0
|
|
20240116,183500,141703050,3130,3130,3130,3130,0
|
|
20240116,183400,141703050,3130,3130,3130,3130,0
|
|
20240116,183300,141703050,3130,3130,3130,3130,0
|
|
20240116,183200,141703050,3130,3130,3130,3130,0
|
|
20240116,183100,141703050,3130,3130,3130,3130,0
|
|
20240116,183000,141703050,3130,3130,3130,3130,0
|
|
20240116,182900,141703050,3130,3130,3130,3130,0
|
|
20240116,182800,141703050,3130,3130,3130,3130,0
|
|
20240116,182700,141703050,3130,3130,3130,3130,0
|
|
20240116,182600,141703050,3130,3130,3130,3130,0
|
|
20240116,182500,141703050,3130,3130,3130,3130,0
|
|
20240116,182400,141703050,3130,3130,3130,3130,0
|
|
20240116,182300,141703050,3130,3130,3130,3130,0
|
|
20240116,182200,141703050,3130,3130,3130,3130,0
|
|
20240116,182100,141703050,3130,3130,3130,3130,0
|
|
20240116,182000,141703050,3130,3130,3130,3130,0
|
|
20240116,181900,141703050,3130,3130,3130,3130,3190
|
|
20240116,181800,141703050,3130,3130,3130,3130,0
|
|
20240116,181700,141703050,3130,3130,3130,3130,0
|
|
20240116,181600,141703050,3130,3130,3130,3130,0
|
|
20240116,181500,141703050,3130,3130,3130,3130,0
|
|
20240116,181400,141703050,3130,3130,3130,3130,0
|
|
20240116,181300,141703050,3130,3130,3130,3130,0
|
|
20240116,181200,141703050,3130,3130,3130,3130,0
|
|
20240116,181100,141703050,3130,3130,3130,3130,0
|
|
20240116,181000,141703050,3130,3130,3130,3130,0
|
|
20240116,180900,141703050,3130,3130,3130,3130,0
|
|
20240116,180800,141703050,3130,3130,3130,3130,0
|
|
20240116,180700,141703050,3130,3130,3130,3130,0
|
|
20240116,180600,141703050,3130,3130,3130,3130,0
|
|
20240116,180500,141703050,3130,3130,3130,3130,0
|
|
20240116,180400,141703050,3130,3130,3130,3130,0
|
|
20240116,180300,141703050,3130,3130,3130,3130,0
|
|
20240116,180200,141703050,3130,3130,3130,3130,0
|
|
20240116,180100,141703050,3130,3130,3130,3130,0
|
|
20240116,180000,141703050,3130,3130,3130,3130,0
|
|
20240116,175900,141703050,3130,3130,3130,3130,0
|
|
20240116,175800,141703050,3130,3130,3130,3130,0
|
|
20240116,175700,141703050,3130,3130,3130,3130,0
|
|
20240116,175600,141703050,3130,3130,3130,3130,0
|
|
20240116,175500,141703050,3130,3130,3130,3130,0
|
|
20240116,175400,141703050,3130,3130,3130,3130,0
|
|
20240116,175300,141703050,3130,3130,3130,3130,0
|
|
20240116,175200,141703050,3130,3130,3130,3130,0
|
|
20240116,175100,141703050,3130,3130,3130,3130,0
|
|
20240116,175000,141703050,3130,3130,3130,3130,0
|
|
20240116,174900,141703050,3130,3130,3130,3130,3190
|
|
20240116,174800,141703050,3130,3130,3130,3130,0
|
|
20240116,174700,141703050,3130,3130,3130,3130,0
|
|
20240116,174600,141703050,3130,3130,3130,3130,0
|
|
20240116,174500,141703050,3130,3130,3130,3130,0
|
|
20240116,174400,141703050,3130,3130,3130,3130,0
|
|
20240116,174300,141703050,3130,3130,3130,3130,0
|
|
20240116,174200,141703050,3130,3130,3130,3130,0
|
|
20240116,174100,141703050,3130,3130,3130,3130,0
|
|
20240116,174000,141703050,3130,3130,3130,3130,0
|
|
20240116,173900,141703050,3130,3130,3130,3130,0
|
|
20240116,173800,141703050,3130,3130,3130,3130,0
|
|
20240116,173700,141703050,3130,3130,3130,3130,0
|
|
20240116,173600,141703050,3130,3130,3130,3130,0
|
|
20240116,173500,141703050,3130,3130,3130,3130,0
|
|
20240116,173400,141703050,3130,3130,3130,3130,0
|
|
20240116,173300,141703050,3130,3130,3130,3130,0
|
|
20240116,173200,141703050,3130,3130,3130,3130,0
|
|
20240116,173100,141703050,3130,3130,3130,3130,0
|
|
20240116,173000,141703050,3130,3130,3130,3130,0
|
|
20240116,172900,141703050,3130,3130,3130,3130,0
|
|
20240116,172800,141703050,3130,3130,3130,3130,0
|
|
20240116,172700,141703050,3130,3130,3130,3130,0
|
|
20240116,172600,141703050,3130,3130,3130,3130,0
|
|
20240116,172500,141703050,3130,3130,3130,3130,0
|
|
20240116,172400,141703050,3130,3130,3130,3130,0
|
|
20240116,172300,141703050,3130,3130,3130,3130,0
|
|
20240116,172200,141703050,3130,3130,3130,3130,0
|
|
20240116,172100,141703050,3130,3130,3130,3130,0
|
|
20240116,172000,141703050,3130,3130,3130,3130,0
|
|
20240116,171900,141703050,3130,3130,3130,3130,3190
|
|
20240116,171800,141703050,3130,3130,3130,3130,0
|
|
20240116,171700,141703050,3130,3130,3130,3130,0
|
|
20240116,171600,141703050,3130,3130,3130,3130,0
|
|
20240116,171500,141703050,3130,3130,3130,3130,0
|
|
20240116,171400,141703050,3130,3130,3130,3130,0
|
|
20240116,171300,141703050,3130,3130,3130,3130,0
|
|
20240116,171200,141703050,3130,3130,3130,3130,0
|
|
20240116,171100,141703050,3130,3130,3130,3130,0
|
|
20240116,171000,141703050,3130,3130,3130,3130,0
|
|
20240116,170900,141703050,3130,3130,3130,3130,0
|
|
20240116,170800,141703050,3130,3130,3130,3130,0
|
|
20240116,170700,141703050,3130,3130,3130,3130,0
|
|
20240116,170600,141703050,3130,3130,3130,3130,0
|
|
20240116,170500,141703050,3130,3130,3130,3130,0
|
|
20240116,170400,141703050,3130,3130,3130,3130,0
|
|
20240116,170300,141703050,3130,3130,3130,3130,0
|
|
20240116,170200,141703050,3130,3130,3130,3130,0
|
|
20240116,170100,141703050,3130,3130,3130,3130,0
|
|
20240116,170000,141703050,3130,3130,3130,3130,0
|
|
20240116,165900,141703050,3130,3130,3130,3130,0
|
|
20240116,165800,141703050,3130,3130,3130,3130,0
|
|
20240116,165700,141703050,3130,3130,3130,3130,0
|
|
20240116,165600,141703050,3130,3130,3130,3130,0
|
|
20240116,165500,141703050,3130,3130,3130,3130,0
|
|
20240116,165400,141703050,3130,3130,3130,3130,0
|
|
20240116,165300,141703050,3130,3130,3130,3130,0
|
|
20240116,165200,141703050,3130,3130,3130,3130,0
|
|
20240116,165100,141703050,3130,3130,3130,3130,0
|
|
20240116,165000,141703050,3130,3130,3130,3130,0
|
|
20240116,164900,141703050,3130,3130,3130,3130,3190
|
|
20240116,164800,141703050,3130,3130,3130,3130,0
|
|
20240116,164700,141703050,3130,3130,3130,3130,0
|
|
20240116,164600,141703050,3130,3130,3130,3130,0
|
|
20240116,164500,141703050,3130,3130,3130,3130,0
|
|
20240116,164400,141703050,3130,3130,3130,3130,0
|
|
20240116,164300,141703050,3130,3130,3130,3130,0
|
|
20240116,164200,141703050,3130,3130,3130,3130,0
|
|
20240116,164100,141703050,3130,3130,3130,3130,0
|
|
20240116,164000,141703050,3130,3130,3130,3130,0
|
|
20240116,163900,141703050,3130,3130,3130,3130,0
|
|
20240116,163800,141703050,3130,3130,3130,3130,0
|
|
20240116,163700,141703050,3130,3130,3130,3130,0
|
|
20240116,163600,141703050,3130,3130,3130,3130,0
|
|
20240116,163500,141703050,3130,3130,3130,3130,0
|
|
20240116,163400,141703050,3130,3130,3130,3130,0
|
|
20240116,163300,141703050,3130,3130,3130,3130,0
|
|
20240116,163200,141703050,3130,3130,3130,3130,0
|
|
20240116,163100,141703050,3130,3130,3130,3130,0
|
|
20240116,163000,141703050,3130,3130,3130,3130,0
|
|
20240116,162900,141703050,3130,3130,3130,3130,0
|
|
20240116,162800,141703050,3130,3130,3130,3130,0
|
|
20240116,162700,141703050,3130,3130,3130,3130,0
|
|
20240116,162600,141703050,3130,3130,3130,3130,0
|
|
20240116,162500,141703050,3130,3130,3130,3130,0
|
|
20240116,162400,141703050,3130,3130,3130,3130,0
|
|
20240116,162300,141703050,3130,3130,3130,3130,0
|
|
20240116,162200,141703050,3130,3130,3130,3130,0
|
|
20240116,162100,141703050,3130,3130,3130,3130,0
|
|
20240116,162000,141703050,3130,3130,3130,3130,0
|
|
20240116,161900,141703050,3130,3130,3130,3130,3190
|
|
20240116,161800,141703050,3130,3130,3130,3130,0
|
|
20240116,161700,141703050,3130,3130,3130,3130,0
|
|
20240116,161600,141703050,3130,3130,3130,3130,0
|
|
20240116,161500,141703050,3130,3130,3130,3130,0
|
|
20240116,161400,141703050,3130,3130,3130,3130,0
|
|
20240116,161300,141703050,3130,3130,3130,3130,0
|
|
20240116,161200,141703050,3130,3130,3130,3130,0
|
|
20240116,161100,141703050,3130,3130,3130,3130,0
|
|
20240116,161000,141703050,3130,3130,3130,3130,0
|
|
20240116,160900,141703050,3130,3130,3130,3130,0
|
|
20240116,160800,141703050,3130,3130,3130,3130,0
|
|
20240116,160700,141703050,3130,3130,3130,3130,0
|
|
20240116,160600,141703050,3130,3130,3130,3130,0
|
|
20240116,160500,141703050,3130,3130,3130,3130,0
|
|
20240116,160400,141703050,3130,3130,3130,3130,0
|
|
20240116,160300,141703050,3130,3130,3130,3130,0
|
|
20240116,160200,141703050,3130,3130,3130,3130,0
|
|
20240116,160100,141703050,3130,3130,3130,3130,0
|
|
20240116,160000,141703050,3130,3130,3130,3130,0
|
|
20240116,155900,141703050,3130,3130,3130,3130,0
|
|
20240116,155800,141703050,3130,3130,3130,3130,0
|
|
20240116,155700,141703050,3130,3130,3130,3130,0
|
|
20240116,155600,141703050,3130,3130,3130,3130,0
|
|
20240116,155500,141703050,3130,3130,3130,3130,0
|
|
20240116,155400,141703050,3130,3130,3130,3130,0
|
|
20240116,155300,141703050,3130,3130,3130,3130,0
|
|
20240116,155200,141703050,3130,3130,3130,3130,0
|
|
20240116,155100,141703050,3130,3130,3130,3130,0
|
|
20240116,155000,141703050,3130,3130,3130,3130,0
|
|
20240116,154900,141703050,3130,3130,3130,3130,3190
|
|
20240116,154800,141703050,3130,3130,3130,3130,0
|
|
20240116,154700,141703050,3130,3130,3130,3130,0
|
|
20240116,154600,141703050,3130,3130,3130,3130,0
|
|
20240116,154500,141703050,3130,3130,3130,3130,0
|
|
20240116,154400,141703050,3130,3130,3130,3130,0
|
|
20240116,154300,141703050,3130,3130,3130,3130,0
|
|
20240116,154200,141703050,3130,3130,3130,3130,0
|
|
20240116,154100,141703050,3130,3130,3130,3130,0
|
|
20240116,154000,141703050,3130,3130,3130,3130,0
|
|
20240116,153900,141703050,3130,3130,3130,3130,0
|
|
20240116,153800,141703050,3130,3130,3130,3130,0
|
|
20240116,153700,141703050,3130,3130,3130,3130,0
|
|
20240116,153600,141703050,3130,3130,3130,3130,0
|
|
20240116,153500,141703050,3130,3130,3130,3130,0
|
|
20240116,153400,141703050,3130,3130,3130,3130,0
|
|
20240116,153300,141703050,3130,3130,3130,3130,0
|
|
20240116,153200,141703050,3130,3130,3130,3130,0
|
|
20240116,153100,141703050,3130,3130,3130,3130,0
|
|
20240116,153000,141703050,3130,3130,3130,3130,3190
|
|
20240116,152900,131718350,3130,3130,3130,3130,0
|
|
20240116,152800,131718350,3130,3130,3130,3130,0
|
|
20240116,152700,131718350,3130,3130,3130,3130,0
|
|
20240116,152600,131718350,3130,3130,3130,3130,0
|
|
20240116,152500,131718350,3130,3130,3130,3130,0
|
|
20240116,152400,131718350,3130,3130,3130,3130,0
|
|
20240116,152300,131718350,3130,3130,3130,3130,0
|
|
20240116,152200,131718350,3130,3130,3130,3130,0
|
|
20240116,152100,131718350,3130,3130,3130,3130,0
|
|
20240116,152000,131718350,3130,3130,3130,3130,0
|
|
20240116,151900,131718350,3130,3125,3130,3125,128
|
|
20240116,151800,131317725,3130,3125,3130,3125,132
|
|
20240116,151700,130904765,3125,3125,3125,3125,5
|
|
20240116,151600,130889140,3130,3125,3130,3125,333
|
|
20240116,151500,129847010,3125,3125,3130,3125,12
|
|
20240116,151400,129809505,3125,3125,3125,3125,40
|
|
20240116,151300,129684505,3125,3125,3125,3125,0
|
|
20240116,151200,129684505,3125,3125,3125,3125,27
|
|
20240116,151100,129600130,3125,3125,3130,3125,14
|
|
20240116,151000,129556375,3125,3125,3125,3125,61
|
|
20240116,150900,129365750,3125,3125,3125,3125,60
|
|
20240116,150800,129178250,3125,3125,3125,3125,0
|
|
20240116,150700,129178250,3125,3125,3125,3125,0
|
|
20240116,150600,129178250,3125,3130,3130,3125,4
|
|
20240116,150500,129165745,3125,3125,3125,3125,0
|
|
20240116,150400,129165745,3125,3125,3125,3125,3
|
|
20240116,150300,129156370,3130,3130,3130,3130,1002
|
|
20240116,150200,126020110,3130,3130,3130,3130,643
|
|
20240116,150100,124007520,3125,3125,3130,3125,76
|
|
20240116,150000,123769955,3125,3125,3125,3125,1
|
|
20240116,145900,123766830,3125,3135,3135,3125,122
|
|
20240116,145800,123385140,3135,3135,3135,3130,45
|
|
20240116,145700,123244135,3135,3135,3135,3135,7
|
|
20240116,145600,123222190,3125,3125,3130,3125,5
|
|
20240116,145500,123206555,3130,3130,3130,3130,39
|
|
20240116,145400,123084485,3130,3130,3130,3130,2619
|
|
20240116,145300,114887015,3135,3135,3135,3135,23
|
|
20240116,145200,114814910,3130,3130,3130,3130,0
|
|
20240116,145100,114814910,3130,3130,3135,3130,13
|
|
20240116,145000,114774170,3135,3135,3135,3135,22
|
|
20240116,144900,114705200,3135,3130,3135,3130,24
|
|
20240116,144800,114629965,3135,3135,3135,3135,23
|
|
20240116,144700,114557860,3135,3135,3135,3135,22
|
|
20240116,144600,114488890,3130,3135,3135,3130,25
|
|
20240116,144500,114410525,3135,3135,3135,3135,0
|
|
20240116,144400,114410525,3135,3130,3135,3130,2
|
|
20240116,144300,114404260,3135,3135,3135,3135,1
|
|
20240116,144200,114401125,3130,3130,3130,3130,0
|
|
20240116,144100,114401125,3130,3130,3130,3130,162
|
|
20240116,144000,113894065,3135,3135,3135,3135,91
|
|
20240116,143900,113608780,3135,3135,3135,3135,1
|
|
20240116,143800,113605645,3135,3135,3135,3135,15
|
|
20240116,143700,113558620,3135,3135,3135,3135,21
|
|
20240116,143600,113492785,3135,3135,3135,3130,24
|
|
20240116,143500,113417555,3135,3135,3135,3135,14
|
|
20240116,143400,113373665,3135,3135,3135,3130,38
|
|
20240116,143300,113254540,3130,3135,3135,3130,23
|
|
20240116,143200,113182440,3135,3135,3135,3135,6
|
|
20240116,143100,113163630,3130,3135,3135,3130,3
|
|
20240116,143000,113154235,3130,3130,3130,3130,0
|
|
20240116,142900,113154235,3130,3130,3130,3130,323
|
|
20240116,142800,112143245,3135,3135,3135,3135,52
|
|
20240116,142700,111980225,3135,3135,3135,3135,0
|
|
20240116,142600,111980225,3135,3140,3140,3135,1182
|
|
20240116,142500,108274650,3135,3135,3135,3135,0
|
|
20240116,142400,108274650,3135,3130,3135,3130,396
|
|
20240116,142300,107033195,3135,3135,3135,3135,26
|
|
20240116,142200,106951685,3135,3135,3135,3135,22
|
|
20240116,142100,106882715,3130,3135,3135,3130,24
|
|
20240116,142000,106807485,3135,3135,3135,3135,0
|
|
20240116,141900,106807485,3135,3130,3135,3130,80
|
|
20240116,141800,106556690,3135,3135,3135,3135,31
|
|
20240116,141700,106459505,3135,3135,3135,3135,713
|
|
20240116,141600,104224250,3140,3135,3140,3135,5
|
|
20240116,141500,104208565,3135,3135,3135,3135,0
|
|
20240116,141400,104208565,3135,3135,3135,3135,71
|
|
20240116,141300,103985980,3140,3135,3140,3135,5
|
|
20240116,141200,103970300,3135,3135,3135,3135,0
|
|
20240116,141100,103970300,3135,3135,3135,3135,1
|
|
20240116,141000,103967165,3135,3135,3135,3135,99
|
|
20240116,140900,103656800,3135,3135,3135,3135,1
|
|
20240116,140800,103653665,3140,3135,3140,3135,152
|
|
20240116,140700,103176390,3135,3135,3135,3135,0
|
|
20240116,140600,103176390,3135,3135,3135,3135,127
|
|
20240116,140500,102778245,3135,3135,3135,3135,99
|
|
20240116,140400,102467880,3135,3130,3135,3130,100
|
|
20240116,140300,102154385,3130,3135,3135,3130,149
|
|
20240116,140200,101687595,3135,3135,3135,3135,6
|
|
20240116,140100,101668785,3135,3135,3135,3135,121
|
|
20240116,140000,101289450,3130,3130,3130,3130,3
|
|
20240116,135900,101280060,3130,3130,3130,3130,11
|
|
20240116,135800,101245630,3130,3130,3130,3130,3
|
|
20240116,135700,101236240,3130,3130,3135,3130,183
|
|
20240116,135600,100663195,3140,3140,3140,3140,0
|
|
20240116,135500,100663195,3140,3140,3140,3135,615
|
|
20240116,135400,98735060,3135,3140,3140,3135,24
|
|
20240116,135300,98659705,3135,3135,3135,3135,1
|
|
20240116,135200,98656570,3140,3140,3140,3140,24
|
|
20240116,135100,98581210,3140,3140,3140,3135,49
|
|
20240116,135000,98427360,3140,3140,3140,3135,125
|
|
20240116,134900,98034870,3140,3135,3140,3135,24
|
|
20240116,134800,97959515,3135,3140,3140,3135,23
|
|
20240116,134700,97887300,3135,3135,3135,3135,0
|
|
20240116,134600,97887300,3135,3140,3140,3135,92
|
|
20240116,134500,97598775,3140,3140,3140,3135,25
|
|
20240116,134400,97520285,3140,3135,3140,3135,22
|
|
20240116,134300,97451210,3140,3135,3140,3135,23
|
|
20240116,134200,97378995,3140,3140,3140,3140,23
|
|
20240116,134100,97306775,3135,3135,3135,3135,2
|
|
20240116,134000,97300505,3140,3140,3140,3140,26
|
|
20240116,133900,97218865,3140,3135,3140,3135,24
|
|
20240116,133800,97143510,3140,3140,3140,3140,22
|
|
20240116,133700,97074430,3140,3140,3140,3140,23
|
|
20240116,133600,97002210,3135,3140,3140,3135,24
|
|
20240116,133500,96926860,3140,3140,3140,3140,23
|
|
20240116,133400,96854640,3140,3135,3140,3135,10
|
|
20240116,133300,96823245,3140,3140,3140,3140,24
|
|
20240116,133200,96747885,3135,3135,3135,3135,3
|
|
20240116,133100,96738480,3135,3135,3135,3135,14
|
|
20240116,133000,96694590,3135,3135,3135,3135,2
|
|
20240116,132900,96688320,3135,3135,3135,3135,1
|
|
20240116,132800,96685185,3140,3140,3140,3140,3
|
|
20240116,132700,96675765,3135,3135,3135,3135,444
|
|
20240116,132600,95283825,3135,3135,3135,3135,2
|
|
20240116,132500,95277555,3140,3140,3140,3140,0
|
|
20240116,132400,95277555,3140,3135,3140,3135,1082
|
|
20240116,132300,91880080,3140,3140,3140,3140,35
|
|
20240116,132200,91770180,3140,3140,3140,3140,21
|
|
20240116,132100,91704240,3135,3140,3140,3135,24
|
|
20240116,132000,91628890,3140,3140,3140,3140,1
|
|
20240116,131900,91625750,3140,3135,3140,3135,2
|
|
20240116,131800,91619475,3135,3135,3135,3135,125
|
|
20240116,131700,91227600,3135,3135,3135,3135,8
|
|
20240116,131600,91202520,3135,3130,3135,3130,79
|
|
20240116,131500,90954865,3135,3135,3135,3135,22
|
|
20240116,131400,90885895,3135,3130,3135,3130,25
|
|
20240116,131300,90807525,3135,3135,3135,3135,22
|
|
20240116,131200,90738555,3130,3135,3135,3130,94
|
|
20240116,131100,90444200,3130,3130,3130,3130,2
|
|
20240116,131000,90437940,3135,3130,3135,3130,338
|
|
20240116,130900,89378500,3130,3130,3135,3130,99
|
|
20240116,130800,89068470,3135,3135,3135,3135,51
|
|
20240116,130700,88908585,3135,3130,3135,3130,27
|
|
20240116,130600,88823955,3130,3135,3135,3130,24
|
|
20240116,130500,88748725,3135,3135,3135,3135,23
|
|
20240116,130400,88676620,3130,3130,3135,3130,23
|
|
20240116,130300,88604525,3130,3135,3135,3130,36
|
|
20240116,130200,88491715,3135,3135,3135,3130,26
|
|
20240116,130100,88410210,3135,3135,3135,3130,26
|
|
20240116,130000,88328710,3130,3130,3130,3130,58
|
|
20240116,125900,88147170,3130,3135,3135,3130,25
|
|
20240116,125800,88068805,3130,3135,3135,3130,22
|
|
20240116,125700,87999840,3135,3135,3135,3135,136
|
|
20240116,125600,87573480,3130,3135,3135,3130,23
|
|
20240116,125500,87501385,3135,3135,3135,3135,131
|
|
20240116,125400,87090700,3135,3135,3135,3135,22
|
|
20240116,125300,87021730,3130,3135,3135,3130,22
|
|
20240116,125200,86952765,3135,3135,3135,3135,23
|
|
20240116,125100,86880660,3130,3130,3130,3130,71
|
|
20240116,125000,86658430,3135,3135,3135,3135,27
|
|
20240116,124900,86573785,3135,3130,3135,3130,23
|
|
20240116,124800,86501685,3130,3135,3135,3130,24
|
|
20240116,124700,86426450,3135,3130,3135,3130,25
|
|
20240116,124600,86348085,3130,3130,3130,3130,2
|
|
20240116,124500,86341825,3130,3130,3130,3130,0
|
|
20240116,124400,86341825,3130,3130,3130,3130,1
|
|
20240116,124300,86338695,3130,3130,3130,3130,387
|
|
20240116,124200,85127385,3135,3130,3135,3130,25
|
|
20240116,124100,85049025,3130,3135,3135,3130,75
|
|
20240116,124000,84814095,3135,3135,3135,3130,47
|
|
20240116,123900,84666810,3130,3135,3135,3130,36
|
|
20240116,123800,84554015,3130,3130,3130,3130,1
|
|
20240116,123700,84550885,3135,3135,3135,3135,22
|
|
20240116,123600,84481915,3130,3130,3130,3130,6
|
|
20240116,123500,84463135,3135,3135,3135,3135,22
|
|
20240116,123400,84394165,3130,3135,3135,3130,84
|
|
20240116,123300,84131130,3130,3130,3130,3130,1
|
|
20240116,123200,84128000,3135,3135,3135,3135,22
|
|
20240116,123100,84059030,3135,3130,3135,3130,24
|
|
20240116,123000,83983800,3135,3135,3135,3135,57
|
|
20240116,122900,83805105,3135,3135,3135,3135,23
|
|
20240116,122800,83733000,3130,3135,3135,3130,24
|
|
20240116,122700,83657775,3135,3135,3135,3135,21
|
|
20240116,122600,83591940,3130,3130,3130,3130,3
|
|
20240116,122500,83582550,3135,3135,3135,3135,23
|
|
20240116,122400,83510445,3130,3130,3130,3130,2
|
|
20240116,122300,83504185,3130,3130,3130,3130,63
|
|
20240116,122200,83306995,3130,3135,3135,3130,93
|
|
20240116,122100,83015790,3130,3135,3135,3130,25
|
|
20240116,122000,82937430,3135,3135,3135,3135,2567
|
|
20240116,121900,74889885,3135,3130,3135,3130,4
|
|
20240116,121800,74877355,3130,3135,3135,3130,26
|
|
20240116,121700,74795850,3135,3135,3135,3135,24
|
|
20240116,121600,74720610,3135,3135,3135,3130,80
|
|
20240116,121500,74469825,3135,3135,3135,3135,29
|
|
20240116,121400,74378910,3130,3130,3130,3130,2
|
|
20240116,121300,74372650,3130,3130,3130,3130,1
|
|
20240116,121200,74369520,3135,3135,3135,3135,2
|
|
20240116,121100,74363250,3130,3130,3130,3130,3
|
|
20240116,121000,74353860,3135,3135,3135,3135,1
|
|
20240116,120900,74350725,3130,3130,3135,3130,207
|
|
20240116,120800,73702790,3130,3130,3130,3130,0
|
|
20240116,120700,73702790,3130,3130,3130,3130,54
|
|
20240116,120600,73533770,3125,3125,3125,3125,1
|
|
20240116,120500,73530645,3130,3130,3130,3130,162
|
|
20240116,120400,73023585,3125,3125,3125,3125,0
|
|
20240116,120300,73023585,3125,3130,3130,3125,4
|
|
20240116,120200,73011075,3125,3125,3125,3125,0
|
|
20240116,120100,73011075,3125,3130,3130,3125,16
|
|
20240116,120000,72961045,3130,3130,3130,3130,103
|
|
20240116,115900,72638655,3135,3130,3135,3130,1069
|
|
20240116,115800,69292680,3130,3130,3135,3130,348
|
|
20240116,115700,68202290,3130,3130,3130,3130,22
|
|
20240116,115600,68133430,3130,3125,3130,3125,26
|
|
20240116,115500,68052065,3130,3130,3130,3130,182
|
|
20240116,115400,67482405,3130,3130,3130,3130,24
|
|
20240116,115300,67407285,3125,3130,3130,3125,24
|
|
20240116,115200,67332180,3130,3130,3130,3130,21
|
|
20240116,115100,67266450,3125,3130,3130,3125,23
|
|
20240116,115000,67194470,3130,3130,3130,3130,25
|
|
20240116,114900,67116220,3130,3130,3130,3130,1
|
|
20240116,114800,67113090,3130,3125,3130,3125,23
|
|
20240116,114700,67041105,3130,3125,3130,3125,22
|
|
20240116,114600,66972250,3130,3125,3130,3125,26
|
|
20240116,114500,66890880,3130,3130,3130,3130,22
|
|
20240116,114400,66822020,3125,3125,3125,3125,358
|
|
20240116,114300,65703270,3120,3125,3125,3120,24
|
|
20240116,114200,65628280,3120,3125,3125,3120,88
|
|
20240116,114100,65353605,3125,3120,3125,3120,5
|
|
20240116,114000,65338000,3125,3125,3125,3125,25
|
|
20240116,113900,65259875,3125,3125,3125,3125,21
|
|
20240116,113800,65194250,3120,3120,3125,3120,63
|
|
20240116,113700,64997580,3125,3125,3125,3125,31
|
|
20240116,113600,64900705,3125,3120,3125,3120,24
|
|
20240116,113500,64825715,3120,3125,3125,3120,23
|
|
20240116,113400,64753850,3125,3125,3125,3125,24
|
|
20240116,113300,64678850,3120,3125,3125,3120,26
|
|
20240116,113200,64597610,3125,3120,3125,3120,374
|
|
20240116,113100,63429730,3125,3125,3125,3120,125
|
|
20240116,113000,63039450,3120,3125,3125,3120,24
|
|
20240116,112900,62964460,3125,3125,3125,3125,24
|
|
20240116,112800,62889460,3120,3125,3125,3120,23
|
|
20240116,112700,62817590,3125,3125,3125,3125,23
|
|
20240116,112600,62745715,3125,3120,3125,3120,24
|
|
20240116,112500,62670725,3120,3125,3125,3120,24
|
|
20240116,112400,62595730,3125,3125,3125,3125,1
|
|
20240116,112300,62592605,3125,3120,3125,3120,26
|
|
20240116,112200,62511370,3125,3125,3125,3125,23
|
|
20240116,112100,62439495,3125,3125,3125,3120,36
|
|
20240116,112000,62327060,3125,3125,3125,3120,96
|
|
20240116,111900,62027410,3125,3125,3125,3125,25
|
|
20240116,111800,61949285,3120,3125,3125,3120,188
|
|
20240116,111700,61361790,3125,3125,3125,3125,26
|
|
20240116,111600,61280540,3120,3125,3125,3120,25
|
|
20240116,111500,61202425,3125,3125,3125,3120,69
|
|
20240116,111400,60986805,3120,3125,3125,3120,61
|
|
20240116,111300,60796330,3120,3125,3125,3120,12
|
|
20240116,111200,60758835,3125,3125,3125,3125,1
|
|
20240116,111100,60755710,3120,3120,3120,3120,2
|
|
20240116,111000,60749470,3120,3120,3120,3120,2
|
|
20240116,110900,60743230,3120,3125,3125,3120,225
|
|
20240116,110800,60041105,3120,3125,3125,3120,22
|
|
20240116,110700,59972360,3125,3125,3125,3125,50
|
|
20240116,110600,59816110,3125,3125,3125,3125,36
|
|
20240116,110500,59703610,3120,3120,3120,3120,2
|
|
20240116,110400,59697370,3120,3120,3120,3120,1470
|
|
20240116,110300,55110970,3120,3120,3120,3120,28
|
|
20240116,110200,55023610,3120,3120,3120,3120,22
|
|
20240116,110100,54954970,3120,3120,3120,3120,21
|
|
20240116,110000,54889450,3120,3120,3120,3120,23
|
|
20240116,105900,54817690,3120,3120,3120,3120,2
|
|
20240116,105800,54811450,3120,3115,3120,3115,79
|
|
20240116,105700,54565255,3120,3120,3120,3120,44
|
|
20240116,105600,54427975,3120,3120,3120,3120,21
|
|
20240116,105500,54362455,3120,3120,3120,3120,24
|
|
20240116,105400,54287575,3120,3120,3120,3120,22
|
|
20240116,105300,54218935,3120,3120,3120,3120,23
|
|
20240116,105200,54147175,3120,3120,3120,3120,3
|
|
20240116,105100,54137815,3120,3120,3120,3120,28
|
|
20240116,105000,54050455,3115,3115,3115,3115,0
|
|
20240116,104900,54050455,3115,3120,3120,3115,419
|
|
20240116,104800,52743490,3125,3125,3125,3125,15
|
|
20240116,104700,52696615,3125,3125,3125,3125,22
|
|
20240116,104600,52627865,3125,3125,3125,3125,0
|
|
20240116,104500,52627865,3125,3125,3125,3125,36
|
|
20240116,104400,52515365,3120,3125,3125,3120,134
|
|
20240116,104300,52097265,3125,3120,3125,3120,16
|
|
20240116,104200,52047340,3120,3120,3120,3120,17
|
|
20240116,104100,51994300,3115,3115,3115,3115,38
|
|
20240116,104000,51875930,3115,3115,3115,3115,260
|
|
20240116,103900,51066030,3115,3115,3115,3115,1039
|
|
20240116,103800,47829545,3115,3115,3115,3115,170
|
|
20240116,103700,47299995,3115,3115,3115,3115,10
|
|
20240116,103600,47268845,3115,3115,3115,3115,0
|
|
20240116,103500,47268845,3115,3115,3115,3115,0
|
|
20240116,103400,47268845,3115,3115,3115,3115,0
|
|
20240116,103300,47268845,3115,3120,3120,3115,1920
|
|
20240116,103200,41278945,3120,3120,3120,3120,0
|
|
20240116,103100,41278945,3120,3120,3120,3120,0
|
|
20240116,103000,41278945,3120,3120,3120,3120,270
|
|
20240116,102900,40436545,3125,3125,3125,3125,0
|
|
20240116,102800,40436545,3125,3125,3125,3125,6
|
|
20240116,102700,40417795,3125,3125,3125,3125,5
|
|
20240116,102600,40402170,3125,3120,3125,3120,119
|
|
20240116,102500,40030300,3120,3120,3120,3120,0
|
|
20240116,102400,40030300,3120,3120,3120,3120,0
|
|
20240116,102300,40030300,3120,3120,3120,3120,9
|
|
20240116,102200,40002220,3125,3125,3125,3125,38
|
|
20240116,102100,39883470,3125,3125,3125,3125,0
|
|
20240116,102000,39883470,3125,3125,3125,3125,0
|
|
20240116,101900,39883470,3125,3125,3125,3125,0
|
|
20240116,101800,39883470,3125,3125,3125,3125,1
|
|
20240116,101700,39880345,3125,3125,3125,3125,5
|
|
20240116,101600,39864720,3120,3120,3120,3120,30
|
|
20240116,101500,39771120,3120,3120,3120,3120,0
|
|
20240116,101400,39771120,3120,3120,3120,3120,60
|
|
20240116,101300,39583920,3120,3120,3120,3120,741
|
|
20240116,101200,37272000,3120,3120,3120,3120,7
|
|
20240116,101100,37250160,3120,3120,3120,3120,128
|
|
20240116,101000,36850800,3120,3120,3120,3120,1009
|
|
20240116,100900,33702720,3125,3125,3125,3125,1
|
|
20240116,100800,33699595,3125,3125,3125,3125,0
|
|
20240116,100700,33699595,3125,3125,3125,3125,7
|
|
20240116,100600,33677720,3120,3125,3125,3120,773
|
|
20240116,100500,31265940,3125,3125,3125,3125,0
|
|
20240116,100400,31265940,3125,3125,3125,3125,0
|
|
20240116,100300,31265940,3125,3125,3125,3125,107
|
|
20240116,100200,30931565,3125,3125,3125,3125,0
|
|
20240116,100100,30931565,3125,3125,3125,3125,1
|
|
20240116,100000,30928440,3120,3120,3120,3120,349
|
|
20240116,095900,29839560,3125,3125,3125,3125,2
|
|
20240116,095800,29833310,3125,3125,3125,3125,1
|
|
20240116,095700,29830185,3120,3120,3120,3120,163
|
|
20240116,095600,29321625,3125,3125,3125,3125,135
|
|
20240116,095500,28899750,3125,3125,3125,3125,207
|
|
20240116,095400,28252875,3125,3125,3125,3125,1
|
|
20240116,095300,28249750,3125,3125,3125,3120,85
|
|
20240116,095200,27984375,3125,3125,3125,3120,519
|
|
20240116,095100,26365025,3125,3125,3125,3125,0
|
|
20240116,095000,26365025,3125,3125,3125,3125,16
|
|
20240116,094900,26315025,3125,3125,3125,3125,31
|
|
20240116,094800,26218150,3125,3120,3125,3120,11
|
|
20240116,094700,26183825,3125,3125,3125,3125,18
|
|
20240116,094600,26127575,3125,3125,3125,3125,1
|
|
20240116,094500,26124450,3120,3120,3120,3120,732
|
|
20240116,094400,23840610,3120,3120,3120,3115,67
|
|
20240116,094300,23631600,3120,3120,3120,3120,3
|
|
20240116,094200,23622240,3115,3115,3115,3115,500
|
|
20240116,094100,22064740,3115,3120,3120,3115,2656
|
|
20240116,094000,13791295,3120,3120,3120,3120,3
|
|
20240116,093900,13781935,3120,3120,3120,3120,0
|
|
20240116,093800,13781935,3120,3115,3125,3115,246
|
|
20240116,093700,13014450,3125,3125,3125,3125,6
|
|
20240116,093600,12995700,3125,3125,3125,3125,17
|
|
20240116,093500,12942575,3125,3125,3125,3115,13
|
|
20240116,093400,12902030,3125,3115,3125,3115,683
|
|
20240116,093300,10773045,3115,3120,3120,3115,1629
|
|
20240116,093200,5690690,3125,3125,3125,3125,67
|
|
20240116,093100,5481315,3125,3125,3125,3125,29
|
|
20240116,093000,5390690,3125,3125,3125,3120,157
|
|
20240116,092900,4900105,3130,3130,3130,3130,0
|
|
20240116,092800,4900105,3130,3130,3130,3130,0
|
|
20240116,092700,4900105,3130,3130,3130,3130,5
|
|
20240116,092600,4884455,3130,3130,3130,3130,0
|
|
20240116,092500,4884455,3130,3130,3130,3130,19
|
|
20240116,092400,4824985,3130,3130,3130,3125,149
|
|
20240116,092300,4359350,3130,3130,3130,3130,0
|
|
20240116,092200,4359350,3130,3130,3130,3130,0
|
|
20240116,092100,4359350,3130,3130,3130,3130,2
|
|
20240116,092000,4353090,3130,3130,3130,3130,0
|
|
20240116,091900,4353090,3130,3130,3130,3130,0
|
|
20240116,091800,4353090,3130,3130,3130,3130,0
|
|
20240116,091700,4353090,3130,3130,3130,3130,0
|
|
20240116,091600,4353090,3130,3130,3130,3130,1
|
|
20240116,091500,4349960,3120,3120,3120,3120,1
|
|
20240116,091400,4346840,3130,3130,3130,3130,0
|
|
20240116,091300,4346840,3130,3130,3130,3120,128
|
|
20240116,091200,3946280,3130,3130,3130,3130,3
|
|
20240116,091100,3936890,3115,3130,3130,3115,19
|
|
20240116,091000,3877555,3130,3130,3130,3130,1
|
|
20240116,090900,3874425,3130,3120,3130,3115,156
|
|
20240116,090800,3387460,3120,3120,3120,3120,0
|
|
20240116,090700,3387460,3120,3120,3120,3120,0
|
|
20240116,090600,3387460,3120,3125,3125,3115,109
|
|
20240116,090500,3047355,3125,3125,3125,3125,0
|
|
20240116,090400,3047355,3125,3130,3130,3125,45
|
|
20240116,090300,2906545,3130,3130,3130,3130,0
|
|
20240116,090200,2906545,3130,3130,3130,3130,394
|
|
20240116,090100,1673325,3130,3120,3130,3115,324
|
|
20240116,090000,662500,3125,3125,3125,3125,212
|