697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,203400,258244655,3910,3910,3910,3910,1032
|
|
20240116,203300,258244655,3910,3910,3910,3910,0
|
|
20240116,203200,258244655,3910,3910,3910,3910,0
|
|
20240116,203100,258244655,3910,3910,3910,3910,0
|
|
20240116,203000,258244655,3910,3910,3910,3910,0
|
|
20240116,202900,258244655,3910,3910,3910,3910,0
|
|
20240116,202800,258244655,3910,3910,3910,3910,0
|
|
20240116,202700,258244655,3910,3910,3910,3910,0
|
|
20240116,202600,258244655,3910,3910,3910,3910,0
|
|
20240116,202500,258244655,3910,3910,3910,3910,0
|
|
20240116,202400,258244655,3910,3910,3910,3910,0
|
|
20240116,202300,258244655,3910,3910,3910,3910,0
|
|
20240116,202200,258244655,3910,3910,3910,3910,0
|
|
20240116,202100,258244655,3910,3910,3910,3910,0
|
|
20240116,202000,258244655,3910,3910,3910,3910,0
|
|
20240116,201900,258244655,3910,3910,3910,3910,0
|
|
20240116,201800,258244655,3910,3910,3910,3910,0
|
|
20240116,201700,258244655,3910,3910,3910,3910,0
|
|
20240116,201600,258244655,3910,3910,3910,3910,0
|
|
20240116,201500,258244655,3910,3910,3910,3910,0
|
|
20240116,201400,258244655,3910,3910,3910,3910,0
|
|
20240116,201300,258244655,3910,3910,3910,3910,0
|
|
20240116,201200,258244655,3910,3910,3910,3910,0
|
|
20240116,201100,258244655,3910,3910,3910,3910,0
|
|
20240116,201000,258244655,3910,3910,3910,3910,0
|
|
20240116,200900,258244655,3910,3910,3910,3910,0
|
|
20240116,200800,258244655,3910,3910,3910,3910,0
|
|
20240116,200700,258244655,3910,3910,3910,3910,0
|
|
20240116,200600,258244655,3910,3910,3910,3910,0
|
|
20240116,200500,258244655,3910,3910,3910,3910,0
|
|
20240116,200400,258244655,3910,3910,3910,3910,1032
|
|
20240116,200300,258244655,3910,3910,3910,3910,0
|
|
20240116,200200,258244655,3910,3910,3910,3910,0
|
|
20240116,200100,258244655,3910,3910,3910,3910,0
|
|
20240116,200000,258244655,3910,3910,3910,3910,0
|
|
20240116,195900,258244655,3910,3910,3910,3910,0
|
|
20240116,195800,258244655,3910,3910,3910,3910,0
|
|
20240116,195700,258244655,3910,3910,3910,3910,0
|
|
20240116,195600,258244655,3910,3910,3910,3910,0
|
|
20240116,195500,258244655,3910,3910,3910,3910,0
|
|
20240116,195400,258244655,3910,3910,3910,3910,0
|
|
20240116,195300,258244655,3910,3910,3910,3910,0
|
|
20240116,195200,258244655,3910,3910,3910,3910,0
|
|
20240116,195100,258244655,3910,3910,3910,3910,0
|
|
20240116,195000,258244655,3910,3910,3910,3910,0
|
|
20240116,194900,258244655,3910,3910,3910,3910,0
|
|
20240116,194800,258244655,3910,3910,3910,3910,0
|
|
20240116,194700,258244655,3910,3910,3910,3910,0
|
|
20240116,194600,258244655,3910,3910,3910,3910,0
|
|
20240116,194500,258244655,3910,3910,3910,3910,0
|
|
20240116,194400,258244655,3910,3910,3910,3910,0
|
|
20240116,194300,258244655,3910,3910,3910,3910,0
|
|
20240116,194200,258244655,3910,3910,3910,3910,0
|
|
20240116,194100,258244655,3910,3910,3910,3910,0
|
|
20240116,194000,258244655,3910,3910,3910,3910,0
|
|
20240116,193900,258244655,3910,3910,3910,3910,0
|
|
20240116,193800,258244655,3910,3910,3910,3910,0
|
|
20240116,193700,258244655,3910,3910,3910,3910,0
|
|
20240116,193600,258244655,3910,3910,3910,3910,0
|
|
20240116,193500,258244655,3910,3910,3910,3910,0
|
|
20240116,193400,258244655,3910,3910,3910,3910,1032
|
|
20240116,193300,258244655,3910,3910,3910,3910,0
|
|
20240116,193200,258244655,3910,3910,3910,3910,0
|
|
20240116,193100,258244655,3910,3910,3910,3910,0
|
|
20240116,193000,258244655,3910,3910,3910,3910,0
|
|
20240116,192900,258244655,3910,3910,3910,3910,0
|
|
20240116,192800,258244655,3910,3910,3910,3910,0
|
|
20240116,192700,258244655,3910,3910,3910,3910,0
|
|
20240116,192600,258244655,3910,3910,3910,3910,0
|
|
20240116,192500,258244655,3910,3910,3910,3910,0
|
|
20240116,192400,258244655,3910,3910,3910,3910,0
|
|
20240116,192300,258244655,3910,3910,3910,3910,0
|
|
20240116,192200,258244655,3910,3910,3910,3910,0
|
|
20240116,192100,258244655,3910,3910,3910,3910,0
|
|
20240116,192000,258244655,3910,3910,3910,3910,0
|
|
20240116,191900,258244655,3910,3910,3910,3910,0
|
|
20240116,191800,258244655,3910,3910,3910,3910,0
|
|
20240116,191700,258244655,3910,3910,3910,3910,0
|
|
20240116,191600,258244655,3910,3910,3910,3910,0
|
|
20240116,191500,258244655,3910,3910,3910,3910,0
|
|
20240116,191400,258244655,3910,3910,3910,3910,0
|
|
20240116,191300,258244655,3910,3910,3910,3910,0
|
|
20240116,191200,258244655,3910,3910,3910,3910,0
|
|
20240116,191100,258244655,3910,3910,3910,3910,0
|
|
20240116,191000,258244655,3910,3910,3910,3910,0
|
|
20240116,190900,258244655,3910,3910,3910,3910,0
|
|
20240116,190800,258244655,3910,3910,3910,3910,0
|
|
20240116,190700,258244655,3910,3910,3910,3910,0
|
|
20240116,190600,258244655,3910,3910,3910,3910,0
|
|
20240116,190500,258244655,3910,3910,3910,3910,0
|
|
20240116,190400,258244655,3910,3910,3910,3910,1032
|
|
20240116,190300,258244655,3910,3910,3910,3910,0
|
|
20240116,190200,258244655,3910,3910,3910,3910,0
|
|
20240116,190100,258244655,3910,3910,3910,3910,0
|
|
20240116,190000,258244655,3910,3910,3910,3910,0
|
|
20240116,185900,258244655,3910,3910,3910,3910,0
|
|
20240116,185800,258244655,3910,3910,3910,3910,0
|
|
20240116,185700,258244655,3910,3910,3910,3910,0
|
|
20240116,185600,258244655,3910,3910,3910,3910,0
|
|
20240116,185500,258244655,3910,3910,3910,3910,0
|
|
20240116,185400,258244655,3910,3910,3910,3910,0
|
|
20240116,185300,258244655,3910,3910,3910,3910,0
|
|
20240116,185200,258244655,3910,3910,3910,3910,0
|
|
20240116,185100,258244655,3910,3910,3910,3910,0
|
|
20240116,185000,258244655,3910,3910,3910,3910,0
|
|
20240116,184900,258244655,3910,3910,3910,3910,0
|
|
20240116,184800,258244655,3910,3910,3910,3910,0
|
|
20240116,184700,258244655,3910,3910,3910,3910,0
|
|
20240116,184600,258244655,3910,3910,3910,3910,0
|
|
20240116,184500,258244655,3910,3910,3910,3910,0
|
|
20240116,184400,258244655,3910,3910,3910,3910,0
|
|
20240116,184300,258244655,3910,3910,3910,3910,0
|
|
20240116,184200,258244655,3910,3910,3910,3910,0
|
|
20240116,184100,258244655,3910,3910,3910,3910,0
|
|
20240116,184000,258244655,3910,3910,3910,3910,0
|
|
20240116,183900,258244655,3910,3910,3910,3910,0
|
|
20240116,183800,258244655,3910,3910,3910,3910,0
|
|
20240116,183700,258244655,3910,3910,3910,3910,0
|
|
20240116,183600,258244655,3910,3910,3910,3910,0
|
|
20240116,183500,258244655,3910,3910,3910,3910,0
|
|
20240116,183400,258244655,3910,3910,3910,3910,1032
|
|
20240116,183300,258244655,3910,3910,3910,3910,0
|
|
20240116,183200,258244655,3910,3910,3910,3910,0
|
|
20240116,183100,258244655,3910,3910,3910,3910,0
|
|
20240116,183000,258244655,3910,3910,3910,3910,0
|
|
20240116,182900,258244655,3910,3910,3910,3910,0
|
|
20240116,182800,258244655,3910,3910,3910,3910,0
|
|
20240116,182700,258244655,3910,3910,3910,3910,0
|
|
20240116,182600,258244655,3910,3910,3910,3910,0
|
|
20240116,182500,258244655,3910,3910,3910,3910,0
|
|
20240116,182400,258244655,3910,3910,3910,3910,0
|
|
20240116,182300,258244655,3910,3910,3910,3910,0
|
|
20240116,182200,258244655,3910,3910,3910,3910,0
|
|
20240116,182100,258244655,3910,3910,3910,3910,0
|
|
20240116,182000,258244655,3910,3910,3910,3910,0
|
|
20240116,181900,258244655,3910,3910,3910,3910,0
|
|
20240116,181800,258244655,3910,3910,3910,3910,0
|
|
20240116,181700,258244655,3910,3910,3910,3910,0
|
|
20240116,181600,258244655,3910,3910,3910,3910,0
|
|
20240116,181500,258244655,3910,3910,3910,3910,0
|
|
20240116,181400,258244655,3910,3910,3910,3910,0
|
|
20240116,181300,258244655,3910,3910,3910,3910,0
|
|
20240116,181200,258244655,3910,3910,3910,3910,0
|
|
20240116,181100,258244655,3910,3910,3910,3910,0
|
|
20240116,181000,258244655,3910,3910,3910,3910,0
|
|
20240116,180900,258244655,3910,3910,3910,3910,0
|
|
20240116,180800,258244655,3910,3910,3910,3910,0
|
|
20240116,180700,258244655,3910,3910,3910,3910,0
|
|
20240116,180600,258244655,3910,3910,3910,3910,0
|
|
20240116,180500,258244655,3910,3910,3910,3910,0
|
|
20240116,180400,258244655,3910,3910,3910,3910,1032
|
|
20240116,180300,258244655,3910,3910,3910,3910,0
|
|
20240116,180200,258244655,3910,3910,3910,3910,0
|
|
20240116,180100,258244655,3910,3910,3910,3910,0
|
|
20240116,180000,258244655,3910,3910,3910,3910,0
|
|
20240116,175900,258244655,3910,3910,3910,3910,0
|
|
20240116,175800,258244655,3910,3910,3910,3910,0
|
|
20240116,175700,258244655,3910,3910,3910,3910,0
|
|
20240116,175600,258244655,3910,3910,3910,3910,0
|
|
20240116,175500,258244655,3910,3910,3910,3910,0
|
|
20240116,175400,258244655,3910,3910,3910,3910,0
|
|
20240116,175300,258244655,3910,3910,3910,3910,0
|
|
20240116,175200,258244655,3910,3910,3910,3910,0
|
|
20240116,175100,258244655,3910,3910,3910,3910,0
|
|
20240116,175000,258244655,3910,3910,3910,3910,0
|
|
20240116,174900,258244655,3910,3910,3910,3910,0
|
|
20240116,174800,258244655,3910,3910,3910,3910,0
|
|
20240116,174700,258244655,3910,3910,3910,3910,0
|
|
20240116,174600,258244655,3910,3910,3910,3910,0
|
|
20240116,174500,258244655,3910,3910,3910,3910,0
|
|
20240116,174400,258244655,3910,3910,3910,3910,0
|
|
20240116,174300,258244655,3910,3910,3910,3910,0
|
|
20240116,174200,258244655,3910,3910,3910,3910,0
|
|
20240116,174100,258244655,3910,3910,3910,3910,0
|
|
20240116,174000,258244655,3910,3910,3910,3910,0
|
|
20240116,173900,258244655,3910,3910,3910,3910,0
|
|
20240116,173800,258244655,3910,3910,3910,3910,0
|
|
20240116,173700,258244655,3910,3910,3910,3910,0
|
|
20240116,173600,258244655,3910,3910,3910,3910,0
|
|
20240116,173500,258244655,3910,3910,3910,3910,0
|
|
20240116,173400,258244655,3910,3910,3910,3910,1032
|
|
20240116,173300,258244655,3910,3910,3910,3910,0
|
|
20240116,173200,258244655,3910,3910,3910,3910,0
|
|
20240116,173100,258244655,3910,3910,3910,3910,0
|
|
20240116,173000,258244655,3910,3910,3910,3910,0
|
|
20240116,172900,258244655,3910,3910,3910,3910,0
|
|
20240116,172800,258244655,3910,3910,3910,3910,0
|
|
20240116,172700,258244655,3910,3910,3910,3910,0
|
|
20240116,172600,258244655,3910,3910,3910,3910,0
|
|
20240116,172500,258244655,3910,3910,3910,3910,0
|
|
20240116,172400,258244655,3910,3910,3910,3910,0
|
|
20240116,172300,258244655,3910,3910,3910,3910,0
|
|
20240116,172200,258244655,3910,3910,3910,3910,0
|
|
20240116,172100,258244655,3910,3910,3910,3910,0
|
|
20240116,172000,258244655,3910,3910,3910,3910,0
|
|
20240116,171900,258244655,3910,3910,3910,3910,0
|
|
20240116,171800,258244655,3910,3910,3910,3910,0
|
|
20240116,171700,258244655,3910,3910,3910,3910,0
|
|
20240116,171600,258244655,3910,3910,3910,3910,0
|
|
20240116,171500,258244655,3910,3910,3910,3910,0
|
|
20240116,171400,258244655,3910,3910,3910,3910,0
|
|
20240116,171300,258244655,3910,3910,3910,3910,0
|
|
20240116,171200,258244655,3910,3910,3910,3910,0
|
|
20240116,171100,258244655,3910,3910,3910,3910,0
|
|
20240116,171000,258244655,3910,3910,3910,3910,0
|
|
20240116,170900,258244655,3910,3910,3910,3910,0
|
|
20240116,170800,258244655,3910,3910,3910,3910,0
|
|
20240116,170700,258244655,3910,3910,3910,3910,0
|
|
20240116,170600,258244655,3910,3910,3910,3910,0
|
|
20240116,170500,258244655,3910,3910,3910,3910,0
|
|
20240116,170400,258244655,3910,3910,3910,3910,1032
|
|
20240116,170300,258244655,3910,3910,3910,3910,0
|
|
20240116,170200,258244655,3910,3910,3910,3910,0
|
|
20240116,170100,258244655,3910,3910,3910,3910,0
|
|
20240116,170000,258244655,3910,3910,3910,3910,0
|
|
20240116,165900,258244655,3910,3910,3910,3910,0
|
|
20240116,165800,258244655,3910,3910,3910,3910,0
|
|
20240116,165700,258244655,3910,3910,3910,3910,0
|
|
20240116,165600,258244655,3910,3910,3910,3910,0
|
|
20240116,165500,258244655,3910,3910,3910,3910,0
|
|
20240116,165400,258244655,3910,3910,3910,3910,0
|
|
20240116,165300,258244655,3910,3910,3910,3910,0
|
|
20240116,165200,258244655,3910,3910,3910,3910,0
|
|
20240116,165100,258244655,3910,3910,3910,3910,0
|
|
20240116,165000,258244655,3910,3910,3910,3910,0
|
|
20240116,164900,258244655,3910,3910,3910,3910,0
|
|
20240116,164800,258244655,3910,3910,3910,3910,0
|
|
20240116,164700,258244655,3910,3910,3910,3910,0
|
|
20240116,164600,258244655,3910,3910,3910,3910,0
|
|
20240116,164500,258244655,3910,3910,3910,3910,0
|
|
20240116,164400,258244655,3910,3910,3910,3910,0
|
|
20240116,164300,258244655,3910,3910,3910,3910,0
|
|
20240116,164200,258244655,3910,3910,3910,3910,0
|
|
20240116,164100,258244655,3910,3910,3910,3910,0
|
|
20240116,164000,258244655,3910,3910,3910,3910,0
|
|
20240116,163900,258244655,3910,3910,3910,3910,0
|
|
20240116,163800,258244655,3910,3910,3910,3910,0
|
|
20240116,163700,258244655,3910,3910,3910,3910,0
|
|
20240116,163600,258244655,3910,3910,3910,3910,0
|
|
20240116,163500,258244655,3910,3910,3910,3910,0
|
|
20240116,163400,258244655,3910,3910,3910,3910,1032
|
|
20240116,163300,258244655,3910,3910,3910,3910,0
|
|
20240116,163200,258244655,3910,3910,3910,3910,0
|
|
20240116,163100,258244655,3910,3910,3910,3910,0
|
|
20240116,163000,258244655,3910,3910,3910,3910,0
|
|
20240116,162900,258244655,3910,3910,3910,3910,0
|
|
20240116,162800,258244655,3910,3910,3910,3910,0
|
|
20240116,162700,258244655,3910,3910,3910,3910,0
|
|
20240116,162600,258244655,3910,3910,3910,3910,0
|
|
20240116,162500,258244655,3910,3910,3910,3910,0
|
|
20240116,162400,258244655,3910,3910,3910,3910,0
|
|
20240116,162300,258244655,3910,3910,3910,3910,0
|
|
20240116,162200,258244655,3910,3910,3910,3910,0
|
|
20240116,162100,258244655,3910,3910,3910,3910,0
|
|
20240116,162000,258244655,3910,3910,3910,3910,0
|
|
20240116,161900,258244655,3910,3910,3910,3910,0
|
|
20240116,161800,258244655,3910,3910,3910,3910,0
|
|
20240116,161700,258244655,3910,3910,3910,3910,0
|
|
20240116,161600,258244655,3910,3910,3910,3910,0
|
|
20240116,161500,258244655,3910,3910,3910,3910,0
|
|
20240116,161400,258244655,3910,3910,3910,3910,0
|
|
20240116,161300,258244655,3910,3910,3910,3910,0
|
|
20240116,161200,258244655,3910,3910,3910,3910,0
|
|
20240116,161100,258244655,3910,3910,3910,3910,0
|
|
20240116,161000,258244655,3910,3910,3910,3910,0
|
|
20240116,160900,258244655,3910,3910,3910,3910,0
|
|
20240116,160800,258244655,3910,3910,3910,3910,0
|
|
20240116,160700,258244655,3910,3910,3910,3910,0
|
|
20240116,160600,258244655,3910,3910,3910,3910,0
|
|
20240116,160500,258244655,3910,3910,3910,3910,0
|
|
20240116,160400,258244655,3910,3910,3910,3910,1032
|
|
20240116,160300,258244655,3910,3910,3910,3910,0
|
|
20240116,160200,258244655,3910,3910,3910,3910,0
|
|
20240116,160100,258244655,3910,3910,3910,3910,0
|
|
20240116,160000,258244655,3910,3910,3910,3910,0
|
|
20240116,155900,258244655,3910,3910,3910,3910,0
|
|
20240116,155800,258244655,3910,3910,3910,3910,0
|
|
20240116,155700,258244655,3910,3910,3910,3910,0
|
|
20240116,155600,258244655,3910,3910,3910,3910,0
|
|
20240116,155500,258244655,3910,3910,3910,3910,0
|
|
20240116,155400,258244655,3910,3910,3910,3910,0
|
|
20240116,155300,258244655,3910,3910,3910,3910,0
|
|
20240116,155200,258244655,3910,3910,3910,3910,0
|
|
20240116,155100,258244655,3910,3910,3910,3910,0
|
|
20240116,155000,258244655,3910,3910,3910,3910,0
|
|
20240116,154900,258244655,3910,3910,3910,3910,0
|
|
20240116,154800,258244655,3910,3910,3910,3910,0
|
|
20240116,154700,258244655,3910,3910,3910,3910,0
|
|
20240116,154600,258244655,3910,3910,3910,3910,0
|
|
20240116,154500,258244655,3910,3910,3910,3910,0
|
|
20240116,154400,258244655,3910,3910,3910,3910,0
|
|
20240116,154300,258244655,3910,3910,3910,3910,0
|
|
20240116,154200,258244655,3910,3910,3910,3910,0
|
|
20240116,154100,258244655,3910,3910,3910,3910,0
|
|
20240116,154000,258244655,3910,3910,3910,3910,0
|
|
20240116,153900,258244655,3910,3910,3910,3910,0
|
|
20240116,153800,258244655,3910,3910,3910,3910,0
|
|
20240116,153700,258244655,3910,3910,3910,3910,0
|
|
20240116,153600,258244655,3910,3910,3910,3910,0
|
|
20240116,153500,258244655,3910,3910,3910,3910,0
|
|
20240116,153400,258244655,3910,3910,3910,3910,1032
|
|
20240116,153300,258244655,3910,3910,3910,3910,0
|
|
20240116,153200,258244655,3910,3910,3910,3910,0
|
|
20240116,153100,258244655,3910,3910,3910,3910,0
|
|
20240116,153000,258244655,3910,3910,3910,3910,1032
|
|
20240116,152900,254209535,3910,3910,3910,3910,0
|
|
20240116,152800,254209535,3910,3910,3910,3910,0
|
|
20240116,152700,254209535,3910,3910,3910,3910,0
|
|
20240116,152600,254209535,3910,3910,3910,3910,0
|
|
20240116,152500,254209535,3910,3910,3910,3910,0
|
|
20240116,152400,254209535,3910,3910,3910,3910,0
|
|
20240116,152300,254209535,3910,3910,3910,3910,0
|
|
20240116,152200,254209535,3910,3910,3910,3910,0
|
|
20240116,152100,254209535,3910,3910,3910,3910,0
|
|
20240116,152000,254209535,3910,3910,3910,3910,0
|
|
20240116,151900,254209535,3910,3910,3910,3910,9
|
|
20240116,151800,254174345,3910,3910,3910,3910,0
|
|
20240116,151700,254174345,3910,3890,3910,3890,67
|
|
20240116,151600,253912575,3890,3890,3890,3890,38
|
|
20240116,151500,253764755,3890,3890,3890,3890,0
|
|
20240116,151400,253764755,3890,3890,3890,3890,2
|
|
20240116,151300,253756975,3880,3880,3880,3880,0
|
|
20240116,151200,253756975,3880,3880,3880,3880,59
|
|
20240116,151100,253528055,3870,3870,3870,3870,0
|
|
20240116,151000,253528055,3870,3870,3870,3870,0
|
|
20240116,150900,253528055,3870,3870,3870,3870,471
|
|
20240116,150800,251705285,3870,3880,3890,3870,1010
|
|
20240116,150700,247795380,3890,3890,3890,3890,0
|
|
20240116,150600,247795380,3890,3890,3890,3890,8
|
|
20240116,150500,247764260,3890,3890,3890,3890,0
|
|
20240116,150400,247764260,3890,3890,3890,3890,0
|
|
20240116,150300,247764260,3890,3890,3890,3890,0
|
|
20240116,150200,247764260,3890,3890,3890,3890,0
|
|
20240116,150100,247764260,3890,3890,3890,3890,0
|
|
20240116,150000,247764260,3890,3890,3890,3890,0
|
|
20240116,145900,247764260,3890,3890,3890,3890,0
|
|
20240116,145800,247764260,3890,3890,3890,3890,2
|
|
20240116,145700,247756480,3885,3885,3885,3885,140
|
|
20240116,145600,247212580,3890,3890,3890,3890,9
|
|
20240116,145500,247177570,3890,3890,3890,3890,0
|
|
20240116,145400,247177570,3890,3890,3890,3890,100
|
|
20240116,145300,246788570,3890,3890,3890,3890,0
|
|
20240116,145200,246788570,3890,3890,3890,3890,0
|
|
20240116,145100,246788570,3890,3890,3890,3890,0
|
|
20240116,145000,246788570,3890,3890,3890,3890,10
|
|
20240116,144900,246749670,3895,3895,3895,3895,29
|
|
20240116,144800,246636715,3890,3890,3890,3890,0
|
|
20240116,144700,246636715,3890,3885,3890,3885,27
|
|
20240116,144600,246531775,3885,3875,3885,3870,12
|
|
20240116,144500,246485180,3870,3870,3870,3870,4
|
|
20240116,144400,246469700,3885,3885,3885,3885,0
|
|
20240116,144300,246469700,3885,3885,3885,3885,0
|
|
20240116,144200,246469700,3885,3885,3885,3885,0
|
|
20240116,144100,246469700,3885,3880,3885,3880,56
|
|
20240116,144000,246252295,3880,3880,3880,3880,128
|
|
20240116,143900,245755655,3885,3885,3885,3885,0
|
|
20240116,143800,245755655,3885,3885,3885,3885,0
|
|
20240116,143700,245755655,3885,3885,3885,3885,0
|
|
20240116,143600,245755655,3885,3885,3885,3885,0
|
|
20240116,143500,245755655,3885,3885,3885,3885,0
|
|
20240116,143400,245755655,3885,3885,3885,3885,0
|
|
20240116,143300,245755655,3885,3885,3885,3885,2
|
|
20240116,143200,245747885,3865,3880,3880,3865,4000
|
|
20240116,143100,230259785,3880,3880,3880,3880,0
|
|
20240116,143000,230259785,3880,3880,3880,3880,3
|
|
20240116,142900,230248145,3880,3880,3880,3880,30
|
|
20240116,142800,230131745,3880,3880,3880,3880,123
|
|
20240116,142700,229654505,3880,3885,3885,3880,1019
|
|
20240116,142600,225698190,3895,3895,3895,3895,145
|
|
20240116,142500,225133415,3895,3895,3895,3895,15
|
|
20240116,142400,225074990,3895,3895,3895,3895,0
|
|
20240116,142300,225074990,3895,3895,3895,3895,0
|
|
20240116,142200,225074990,3895,3895,3895,3895,30
|
|
20240116,142100,224958140,3895,3895,3895,3895,0
|
|
20240116,142000,224958140,3895,3895,3895,3895,6
|
|
20240116,141900,224934770,3890,3890,3890,3890,0
|
|
20240116,141800,224934770,3890,3890,3890,3890,0
|
|
20240116,141700,224934770,3890,3890,3890,3890,2
|
|
20240116,141600,224926990,3890,3895,3895,3890,2
|
|
20240116,141500,224919205,3885,3890,3890,3885,47
|
|
20240116,141400,224736515,3900,3900,3900,3900,0
|
|
20240116,141300,224736515,3900,3900,3900,3900,38
|
|
20240116,141200,224588315,3900,3900,3900,3900,179
|
|
20240116,141100,223890215,3900,3900,3900,3900,1
|
|
20240116,141000,223886315,3900,3900,3900,3900,12
|
|
20240116,140900,223839515,3890,3890,3890,3890,0
|
|
20240116,140800,223839515,3890,3890,3890,3890,0
|
|
20240116,140700,223839515,3890,3890,3890,3890,70
|
|
20240116,140600,223567215,3900,3900,3900,3900,0
|
|
20240116,140500,223567215,3900,3900,3900,3900,0
|
|
20240116,140400,223567215,3900,3900,3900,3900,0
|
|
20240116,140300,223567215,3900,3900,3900,3900,0
|
|
20240116,140200,223567215,3900,3900,3900,3900,0
|
|
20240116,140100,223567215,3900,3895,3900,3895,24
|
|
20240116,140000,223473700,3895,3895,3895,3895,0
|
|
20240116,135900,223473700,3895,3900,3900,3895,86
|
|
20240116,135800,223138725,3895,3895,3895,3895,0
|
|
20240116,135700,223138725,3895,3895,3895,3895,0
|
|
20240116,135600,223138725,3895,3895,3895,3895,0
|
|
20240116,135500,223138725,3895,3895,3895,3895,0
|
|
20240116,135400,223138725,3895,3895,3895,3895,0
|
|
20240116,135300,223138725,3895,3895,3895,3895,0
|
|
20240116,135200,223138725,3895,3895,3895,3895,0
|
|
20240116,135100,223138725,3895,3895,3895,3895,0
|
|
20240116,135000,223138725,3895,3895,3895,3895,0
|
|
20240116,134900,223138725,3895,3895,3895,3895,0
|
|
20240116,134800,223138725,3895,3905,3905,3895,69
|
|
20240116,134700,222869945,3910,3910,3910,3910,0
|
|
20240116,134600,222869945,3910,3910,3910,3910,0
|
|
20240116,134500,222869945,3910,3910,3910,3910,1
|
|
20240116,134400,222866035,3910,3910,3910,3910,0
|
|
20240116,134300,222866035,3910,3910,3910,3910,0
|
|
20240116,134200,222866035,3910,3910,3910,3910,0
|
|
20240116,134100,222866035,3910,3910,3910,3910,1
|
|
20240116,134000,222862125,3910,3910,3910,3910,0
|
|
20240116,133900,222862125,3910,3910,3910,3910,0
|
|
20240116,133800,222862125,3910,3910,3910,3910,12
|
|
20240116,133700,222815205,3900,3900,3900,3900,30
|
|
20240116,133600,222698205,3910,3910,3910,3910,0
|
|
20240116,133500,222698205,3910,3910,3910,3910,21
|
|
20240116,133400,222616095,3885,3885,3885,3885,0
|
|
20240116,133300,222616095,3885,3885,3885,3885,0
|
|
20240116,133200,222616095,3885,3885,3885,3885,26
|
|
20240116,133100,222515085,3915,3915,3915,3915,0
|
|
20240116,133000,222515085,3915,3915,3915,3915,0
|
|
20240116,132900,222515085,3915,3890,3915,3890,100
|
|
20240116,132800,222124415,3875,3875,3875,3875,278
|
|
20240116,132700,221047165,3890,3890,3890,3890,0
|
|
20240116,132600,221047165,3890,3880,3890,3880,13
|
|
20240116,132500,220996660,3875,3875,3875,3875,0
|
|
20240116,132400,220996660,3875,3875,3875,3875,1
|
|
20240116,132300,220992785,3875,3875,3875,3875,0
|
|
20240116,132200,220992785,3875,3875,3875,3875,120
|
|
20240116,132100,220527785,3880,3880,3880,3880,25
|
|
20240116,132000,220430785,3880,3880,3880,3880,1
|
|
20240116,131900,220426905,3875,3880,3880,3875,88
|
|
20240116,131800,220085575,3880,3880,3880,3880,0
|
|
20240116,131700,220085575,3880,3880,3880,3880,0
|
|
20240116,131600,220085575,3880,3890,3890,3880,73
|
|
20240116,131500,219802125,3895,3895,3895,3895,4
|
|
20240116,131400,219786545,3895,3900,3900,3895,22
|
|
20240116,131300,219700750,3905,3915,3915,3905,87
|
|
20240116,131200,219360880,3915,3915,3915,3915,0
|
|
20240116,131100,219360880,3915,3915,3915,3915,1
|
|
20240116,131000,219356965,3920,3920,3920,3920,0
|
|
20240116,130900,219356965,3920,3920,3920,3920,0
|
|
20240116,130800,219356965,3920,3920,3920,3920,0
|
|
20240116,130700,219356965,3920,3920,3920,3920,0
|
|
20240116,130600,219356965,3920,3920,3920,3920,12
|
|
20240116,130500,219309925,3920,3920,3920,3920,3
|
|
20240116,130400,219298165,3920,3920,3920,3920,10
|
|
20240116,130300,219258965,3920,3920,3920,3920,0
|
|
20240116,130200,219258965,3920,3920,3920,3920,0
|
|
20240116,130100,219258965,3920,3920,3920,3920,11
|
|
20240116,130000,219215845,3910,3910,3910,3910,0
|
|
20240116,125900,219215845,3910,3910,3910,3910,51
|
|
20240116,125800,219016435,3915,3915,3915,3915,1
|
|
20240116,125700,219012520,3920,3920,3920,3920,0
|
|
20240116,125600,219012520,3920,3920,3920,3920,0
|
|
20240116,125500,219012520,3920,3920,3920,3920,0
|
|
20240116,125400,219012520,3920,3920,3920,3920,1
|
|
20240116,125300,219008600,3910,3910,3910,3910,0
|
|
20240116,125200,219008600,3910,3910,3910,3910,0
|
|
20240116,125100,219008600,3910,3910,3910,3910,0
|
|
20240116,125000,219008600,3910,3910,3910,3910,0
|
|
20240116,124900,219008600,3910,3910,3910,3910,0
|
|
20240116,124800,219008600,3910,3910,3910,3910,101
|
|
20240116,124700,218613690,3915,3915,3915,3915,345
|
|
20240116,124600,217263015,3915,3915,3915,3915,0
|
|
20240116,124500,217263015,3915,3915,3915,3915,168
|
|
20240116,124400,216605295,3915,3915,3915,3915,0
|
|
20240116,124300,216605295,3915,3915,3915,3915,0
|
|
20240116,124200,216605295,3915,3915,3915,3915,0
|
|
20240116,124100,216605295,3915,3915,3915,3915,0
|
|
20240116,124000,216605295,3915,3900,3915,3900,500
|
|
20240116,123900,214653855,3900,3900,3900,3900,0
|
|
20240116,123800,214653855,3900,3900,3900,3900,0
|
|
20240116,123700,214653855,3900,3900,3900,3900,0
|
|
20240116,123600,214653855,3900,3900,3900,3900,0
|
|
20240116,123500,214653855,3900,3900,3900,3900,0
|
|
20240116,123400,214653855,3900,3900,3900,3885,25
|
|
20240116,123300,214556370,3900,3900,3900,3900,0
|
|
20240116,123200,214556370,3900,3900,3900,3900,1
|
|
20240116,123100,214552470,3900,3900,3900,3900,0
|
|
20240116,123000,214552470,3900,3900,3900,3900,0
|
|
20240116,122900,214552470,3900,3900,3900,3900,0
|
|
20240116,122800,214552470,3900,3900,3900,3900,0
|
|
20240116,122700,214552470,3900,3900,3900,3900,0
|
|
20240116,122600,214552470,3900,3900,3900,3900,0
|
|
20240116,122500,214552470,3900,3900,3900,3900,3
|
|
20240116,122400,214540770,3900,3900,3900,3900,0
|
|
20240116,122300,214540770,3900,3900,3900,3900,0
|
|
20240116,122200,214540770,3900,3900,3900,3900,0
|
|
20240116,122100,214540770,3900,3900,3900,3900,0
|
|
20240116,122000,214540770,3900,3900,3900,3900,0
|
|
20240116,121900,214540770,3900,3900,3900,3900,0
|
|
20240116,121800,214540770,3900,3900,3900,3900,0
|
|
20240116,121700,214540770,3900,3900,3900,3900,0
|
|
20240116,121600,214540770,3900,3900,3900,3900,0
|
|
20240116,121500,214540770,3900,3900,3900,3900,32
|
|
20240116,121400,214415970,3900,3900,3900,3900,0
|
|
20240116,121300,214415970,3900,3900,3900,3900,0
|
|
20240116,121200,214415970,3900,3900,3900,3900,33
|
|
20240116,121100,214287270,3900,3900,3900,3900,0
|
|
20240116,121000,214287270,3900,3900,3900,3900,0
|
|
20240116,120900,214287270,3900,3900,3900,3900,33
|
|
20240116,120800,214158570,3900,3900,3900,3900,0
|
|
20240116,120700,214158570,3900,3900,3900,3900,0
|
|
20240116,120600,214158570,3900,3900,3900,3900,0
|
|
20240116,120500,214158570,3900,3900,3900,3900,0
|
|
20240116,120400,214158570,3900,3900,3900,3900,0
|
|
20240116,120300,214158570,3900,3900,3900,3900,0
|
|
20240116,120200,214158570,3900,3900,3900,3900,63
|
|
20240116,120100,213912870,3900,3900,3900,3900,0
|
|
20240116,120000,213912870,3900,3900,3900,3900,0
|
|
20240116,115900,213912870,3900,3900,3900,3900,0
|
|
20240116,115800,213912870,3900,3900,3900,3900,0
|
|
20240116,115700,213912870,3900,3900,3900,3900,75
|
|
20240116,115600,213620370,3870,3870,3870,3870,0
|
|
20240116,115500,213620370,3870,3870,3870,3870,0
|
|
20240116,115400,213620370,3870,3875,3875,3870,57
|
|
20240116,115300,213399605,3900,3900,3900,3900,0
|
|
20240116,115200,213399605,3900,3895,3900,3895,33
|
|
20240116,115100,213271060,3870,3870,3870,3870,0
|
|
20240116,115000,213271060,3870,3880,3880,3870,2000
|
|
20240116,114900,205526700,3885,3905,3905,3885,1578
|
|
20240116,114800,199385710,3915,3915,3915,3915,0
|
|
20240116,114700,199385710,3915,3915,3915,3915,3
|
|
20240116,114600,199373965,3920,3920,3920,3920,0
|
|
20240116,114500,199373965,3920,3920,3920,3920,0
|
|
20240116,114400,199373965,3920,3920,3920,3920,0
|
|
20240116,114300,199373965,3920,3920,3920,3920,0
|
|
20240116,114200,199373965,3920,3920,3920,3920,0
|
|
20240116,114100,199373965,3920,3920,3920,3920,0
|
|
20240116,114000,199373965,3920,3920,3920,3920,0
|
|
20240116,113900,199373965,3920,3920,3920,3920,0
|
|
20240116,113800,199373965,3920,3920,3920,3920,0
|
|
20240116,113700,199373965,3920,3920,3920,3920,0
|
|
20240116,113600,199373965,3920,3920,3920,3920,0
|
|
20240116,113500,199373965,3920,3920,3920,3920,0
|
|
20240116,113400,199373965,3920,3920,3920,3920,0
|
|
20240116,113300,199373965,3920,3920,3920,3920,0
|
|
20240116,113200,199373965,3920,3920,3920,3920,0
|
|
20240116,113100,199373965,3920,3920,3920,3920,0
|
|
20240116,113000,199373965,3920,3920,3920,3920,22
|
|
20240116,112900,199287725,3900,3905,3905,3900,118
|
|
20240116,112800,198827445,3915,3915,3915,3915,356
|
|
20240116,112700,197433705,3915,3915,3915,3915,0
|
|
20240116,112600,197433705,3915,3915,3915,3915,1
|
|
20240116,112500,197429790,3900,3900,3900,3900,150
|
|
20240116,112400,196844790,3920,3920,3920,3920,0
|
|
20240116,112300,196844790,3920,3920,3920,3920,0
|
|
20240116,112200,196844790,3920,3920,3920,3920,0
|
|
20240116,112100,196844790,3920,3920,3920,3920,0
|
|
20240116,112000,196844790,3920,3920,3920,3920,34
|
|
20240116,111900,196711510,3900,3880,3900,3875,8379
|
|
20240116,111800,164199640,3880,3880,3880,3880,605
|
|
20240116,111700,161852240,3880,3875,3880,3875,137
|
|
20240116,111600,161321360,3875,3875,3875,3875,0
|
|
20240116,111500,161321360,3875,3875,3875,3875,0
|
|
20240116,111400,161321360,3875,3875,3875,3875,14
|
|
20240116,111300,161267110,3875,3875,3875,3875,1
|
|
20240116,111200,161263235,3875,3875,3875,3875,307
|
|
20240116,111100,160073610,3875,3875,3875,3875,0
|
|
20240116,111000,160073610,3875,3875,3875,3875,5
|
|
20240116,110900,160054235,3875,3875,3875,3875,0
|
|
20240116,110800,160054235,3875,3875,3875,3875,0
|
|
20240116,110700,160054235,3875,3875,3875,3875,0
|
|
20240116,110600,160054235,3875,3875,3875,3875,65
|
|
20240116,110500,159802360,3875,3875,3875,3875,122
|
|
20240116,110400,159329610,3875,3875,3875,3875,0
|
|
20240116,110300,159329610,3875,3875,3875,3875,0
|
|
20240116,110200,159329610,3875,3875,3875,3875,0
|
|
20240116,110100,159329610,3875,3880,3880,3875,60
|
|
20240116,110000,159096865,3880,3880,3880,3880,200
|
|
20240116,105900,158320865,3880,3880,3880,3880,2
|
|
20240116,105800,158313105,3880,3880,3880,3880,15
|
|
20240116,105700,158254905,3880,3880,3880,3880,16
|
|
20240116,105600,158192825,3870,3870,3870,3870,44
|
|
20240116,105500,158022545,3880,3870,3880,3870,111
|
|
20240116,105400,157592425,3875,3875,3875,3875,0
|
|
20240116,105300,157592425,3875,3875,3875,3875,101
|
|
20240116,105200,157201050,3880,3880,3880,3880,0
|
|
20240116,105100,157201050,3880,3880,3880,3880,0
|
|
20240116,105000,157201050,3880,3880,3880,3880,0
|
|
20240116,104900,157201050,3880,3880,3880,3880,8
|
|
20240116,104800,157170010,3880,3880,3880,3880,0
|
|
20240116,104700,157170010,3880,3880,3880,3880,0
|
|
20240116,104600,157170010,3880,3875,3880,3875,2385
|
|
20240116,104500,147928005,3870,3875,3875,3870,266
|
|
20240116,104400,146897285,3875,3875,3875,3875,1
|
|
20240116,104300,146893410,3875,3875,3875,3875,27
|
|
20240116,104200,146788785,3870,3870,3870,3870,0
|
|
20240116,104100,146788785,3870,3870,3870,3870,0
|
|
20240116,104000,146788785,3870,3870,3870,3870,0
|
|
20240116,103900,146788785,3870,3870,3870,3870,228
|
|
20240116,103800,145906425,3870,3870,3870,3870,100
|
|
20240116,103700,145519425,3865,3865,3865,3865,622
|
|
20240116,103600,143115395,3845,3845,3845,3845,0
|
|
20240116,103500,143115395,3845,3865,3865,3845,149
|
|
20240116,103400,142540010,3835,3835,3835,3835,0
|
|
20240116,103300,142540010,3835,3835,3835,3835,0
|
|
20240116,103200,142540010,3835,3835,3835,3835,0
|
|
20240116,103100,142540010,3835,3835,3835,3835,0
|
|
20240116,103000,142540010,3835,3835,3835,3835,0
|
|
20240116,102900,142540010,3835,3840,3840,3835,223
|
|
20240116,102800,141684015,3840,3840,3840,3840,0
|
|
20240116,102700,141684015,3840,3850,3850,3840,1252
|
|
20240116,102600,136871775,3875,3850,3875,3835,4038
|
|
20240116,102500,121376945,3845,3845,3845,3845,0
|
|
20240116,102400,121376945,3845,3860,3860,3840,5591
|
|
20240116,102300,99865515,3860,3860,3860,3860,86
|
|
20240116,102200,99533555,3855,3855,3855,3855,0
|
|
20240116,102100,99533555,3855,3855,3855,3855,2067
|
|
20240116,102000,91565270,3855,3855,3855,3855,0
|
|
20240116,101900,91565270,3855,3855,3855,3855,200
|
|
20240116,101800,90794270,3855,3870,3870,3855,395
|
|
20240116,101700,89270860,3875,3875,3875,3875,0
|
|
20240116,101600,89270860,3875,3875,3875,3875,21
|
|
20240116,101500,89189485,3880,3880,3880,3880,0
|
|
20240116,101400,89189485,3880,3880,3880,3880,0
|
|
20240116,101300,89189485,3880,3880,3880,3880,2
|
|
20240116,101200,89181725,3885,3875,3885,3875,116
|
|
20240116,101100,88731925,3870,3870,3870,3870,61
|
|
20240116,101000,88495855,3870,3870,3870,3870,103
|
|
20240116,100900,88097245,3870,3865,3870,3860,31
|
|
20240116,100800,87977540,3865,3865,3865,3860,774
|
|
20240116,100700,84986330,3870,3875,3875,3870,1804
|
|
20240116,100600,78001390,3880,3880,3880,3880,100
|
|
20240116,100500,77613390,3880,3890,3890,3880,391
|
|
20240116,100400,76096280,3890,3890,3890,3890,0
|
|
20240116,100300,76096280,3890,3890,3890,3890,0
|
|
20240116,100200,76096280,3890,3880,3890,3880,302
|
|
20240116,100100,74924500,3890,3880,3890,3880,62
|
|
20240116,100000,74683550,3885,3885,3885,3885,24
|
|
20240116,095900,74590310,3885,3885,3885,3885,213
|
|
20240116,095800,73762805,3890,3885,3890,3885,206
|
|
20240116,095700,72962485,3885,3885,3890,3885,159
|
|
20240116,095600,72344740,3890,3890,3890,3890,360
|
|
20240116,095500,70944340,3900,3905,3905,3895,3061
|
|
20240116,095400,59006870,3905,3905,3905,3905,22
|
|
20240116,095300,58920960,3905,3900,3905,3900,13
|
|
20240116,095200,58870250,3900,3900,3900,3900,17
|
|
20240116,095100,58803950,3905,3900,3905,3900,30
|
|
20240116,095000,58686940,3905,3905,3905,3905,56
|
|
20240116,094900,58468260,3910,3910,3910,3910,0
|
|
20240116,094800,58468260,3910,3905,3910,3905,166
|
|
20240116,094700,57819345,3900,3900,3900,3900,0
|
|
20240116,094600,57819345,3900,3900,3900,3900,0
|
|
20240116,094500,57819345,3900,3900,3900,3900,0
|
|
20240116,094400,57819345,3900,3900,3900,3900,0
|
|
20240116,094300,57819345,3900,3900,3900,3900,398
|
|
20240116,094200,56267145,3910,3910,3910,3910,50
|
|
20240116,094100,56071645,3900,3910,3910,3900,504
|
|
20240116,094000,54103700,3910,3910,3910,3910,3
|
|
20240116,093900,54091970,3910,3910,3910,3910,2
|
|
20240116,093800,54084150,3905,3905,3910,3905,861
|
|
20240116,093700,50721940,3905,3910,3910,3905,312
|
|
20240116,093600,49502190,3915,3915,3915,3915,11
|
|
20240116,093500,49459125,3915,3910,3915,3910,53
|
|
20240116,093400,49251690,3910,3910,3910,3910,32
|
|
20240116,093300,49126570,3910,3910,3910,3910,35
|
|
20240116,093200,48989720,3905,3905,3905,3905,141
|
|
20240116,093100,48439115,3910,3910,3910,3905,1140
|
|
20240116,093000,43981805,3915,3915,3915,3915,12
|
|
20240116,092900,43934825,3920,3920,3920,3920,0
|
|
20240116,092800,43934825,3920,3920,3920,3920,0
|
|
20240116,092700,43934825,3920,3920,3920,3920,495
|
|
20240116,092600,41994425,3920,3915,3920,3910,61
|
|
20240116,092500,41755900,3910,3910,3910,3910,0
|
|
20240116,092400,41755900,3910,3910,3910,3910,40
|
|
20240116,092300,41599500,3910,3910,3910,3910,0
|
|
20240116,092200,41599500,3910,3910,3910,3910,0
|
|
20240116,092100,41599500,3910,3910,3910,3910,0
|
|
20240116,092000,41599500,3910,3920,3920,3910,11
|
|
20240116,091900,41556480,3920,3915,3920,3915,2
|
|
20240116,091800,41548645,3920,3920,3920,3920,78
|
|
20240116,091700,41242885,3910,3910,3910,3910,27
|
|
20240116,091600,41137315,3910,3900,3920,3900,2092
|
|
20240116,091500,32946215,3900,3915,3915,3900,26
|
|
20240116,091400,32844780,3920,3920,3920,3920,0
|
|
20240116,091300,32844780,3920,3920,3920,3920,146
|
|
20240116,091200,32272460,3920,3920,3920,3920,52
|
|
20240116,091100,32068620,3920,3925,3925,3900,790
|
|
20240116,091000,28971270,3920,3940,3940,3900,1381
|
|
20240116,090900,23551650,3945,3945,3945,3940,137
|
|
20240116,090800,23011435,3945,3945,3945,3945,0
|
|
20240116,090700,23011435,3945,3965,3965,3945,1674
|
|
20240116,090600,16398085,3990,3990,3990,3990,99
|
|
20240116,090500,16003075,3960,3960,3960,3960,0
|
|
20240116,090400,16003075,3960,3960,3960,3955,529
|
|
20240116,090300,13910635,3995,3995,3995,3995,0
|
|
20240116,090200,13910635,3995,3995,3995,3995,0
|
|
20240116,090100,13910635,3995,3970,3995,3970,57
|
|
20240116,090000,13684170,3970,4000,4000,3970,3038
|