605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190200,173794680,9220,9220,9220,9220,1430
|
|
20240119,190100,173794680,9220,9220,9220,9220,0
|
|
20240119,190000,173794680,9220,9220,9220,9220,0
|
|
20240119,185900,173794680,9220,9220,9220,9220,0
|
|
20240119,185800,173794680,9220,9220,9220,9220,0
|
|
20240119,185700,173794680,9220,9220,9220,9220,0
|
|
20240119,185600,173794680,9220,9220,9220,9220,0
|
|
20240119,185500,173794680,9220,9220,9220,9220,0
|
|
20240119,185400,173794680,9220,9220,9220,9220,0
|
|
20240119,185300,173794680,9220,9220,9220,9220,0
|
|
20240119,185200,173794680,9220,9220,9220,9220,0
|
|
20240119,185100,173794680,9220,9220,9220,9220,0
|
|
20240119,185000,173794680,9220,9220,9220,9220,0
|
|
20240119,184900,173794680,9220,9220,9220,9220,0
|
|
20240119,184800,173794680,9220,9220,9220,9220,0
|
|
20240119,184700,173794680,9220,9220,9220,9220,0
|
|
20240119,184600,173794680,9220,9220,9220,9220,0
|
|
20240119,184500,173794680,9220,9220,9220,9220,0
|
|
20240119,184400,173794680,9220,9220,9220,9220,0
|
|
20240119,184300,173794680,9220,9220,9220,9220,0
|
|
20240119,184200,173794680,9220,9220,9220,9220,0
|
|
20240119,184100,173794680,9220,9220,9220,9220,0
|
|
20240119,184000,173794680,9220,9220,9220,9220,0
|
|
20240119,183900,173794680,9220,9220,9220,9220,0
|
|
20240119,183800,173794680,9220,9220,9220,9220,0
|
|
20240119,183700,173794680,9220,9220,9220,9220,0
|
|
20240119,183600,173794680,9220,9220,9220,9220,0
|
|
20240119,183500,173794680,9220,9220,9220,9220,0
|
|
20240119,183400,173794680,9220,9220,9220,9220,0
|
|
20240119,183300,173794680,9220,9220,9220,9220,0
|
|
20240119,183200,173794680,9220,9220,9220,9220,1430
|
|
20240119,183100,173794680,9220,9220,9220,9220,0
|
|
20240119,183000,173794680,9220,9220,9220,9220,0
|
|
20240119,182900,173794680,9220,9220,9220,9220,0
|
|
20240119,182800,173794680,9220,9220,9220,9220,0
|
|
20240119,182700,173794680,9220,9220,9220,9220,0
|
|
20240119,182600,173794680,9220,9220,9220,9220,0
|
|
20240119,182500,173794680,9220,9220,9220,9220,0
|
|
20240119,182400,173794680,9220,9220,9220,9220,0
|
|
20240119,182300,173794680,9220,9220,9220,9220,0
|
|
20240119,182200,173794680,9220,9220,9220,9220,0
|
|
20240119,182100,173794680,9220,9220,9220,9220,0
|
|
20240119,182000,173794680,9220,9220,9220,9220,0
|
|
20240119,181900,173794680,9220,9220,9220,9220,0
|
|
20240119,181800,173794680,9220,9220,9220,9220,0
|
|
20240119,181700,173794680,9220,9220,9220,9220,0
|
|
20240119,181600,173794680,9220,9220,9220,9220,0
|
|
20240119,181500,173794680,9220,9220,9220,9220,0
|
|
20240119,181400,173794680,9220,9220,9220,9220,0
|
|
20240119,181300,173794680,9220,9220,9220,9220,0
|
|
20240119,181200,173794680,9220,9220,9220,9220,0
|
|
20240119,181100,173794680,9220,9220,9220,9220,0
|
|
20240119,181000,173794680,9220,9220,9220,9220,0
|
|
20240119,180900,173794680,9220,9220,9220,9220,0
|
|
20240119,180800,173794680,9220,9220,9220,9220,0
|
|
20240119,180700,173794680,9220,9220,9220,9220,0
|
|
20240119,180600,173794680,9220,9220,9220,9220,0
|
|
20240119,180500,173794680,9220,9220,9220,9220,0
|
|
20240119,180400,173794680,9220,9220,9220,9220,0
|
|
20240119,180300,173794680,9220,9220,9220,9220,0
|
|
20240119,180200,173794680,9220,9220,9220,9220,1430
|
|
20240119,180100,173794680,9220,9220,9220,9220,0
|
|
20240119,180000,173794680,9220,9220,9220,9220,0
|
|
20240119,175900,173794680,9220,9220,9220,9220,0
|
|
20240119,175800,173794680,9220,9220,9220,9220,0
|
|
20240119,175700,173794680,9220,9220,9220,9220,0
|
|
20240119,175600,173794680,9220,9220,9220,9220,0
|
|
20240119,175500,173794680,9220,9220,9220,9220,0
|
|
20240119,175400,173794680,9220,9220,9220,9220,0
|
|
20240119,175300,173794680,9220,9220,9220,9220,0
|
|
20240119,175200,173794680,9220,9220,9220,9220,0
|
|
20240119,175100,173794680,9220,9220,9220,9220,0
|
|
20240119,175000,173794680,9220,9220,9220,9220,0
|
|
20240119,174900,173794680,9220,9220,9220,9220,0
|
|
20240119,174800,173794680,9220,9220,9220,9220,0
|
|
20240119,174700,173794680,9220,9220,9220,9220,0
|
|
20240119,174600,173794680,9220,9220,9220,9220,0
|
|
20240119,174500,173794680,9220,9220,9220,9220,0
|
|
20240119,174400,173794680,9220,9220,9220,9220,0
|
|
20240119,174300,173794680,9220,9220,9220,9220,0
|
|
20240119,174200,173794680,9220,9220,9220,9220,0
|
|
20240119,174100,173794680,9220,9220,9220,9220,0
|
|
20240119,174000,173794680,9220,9220,9220,9220,0
|
|
20240119,173900,173794680,9220,9220,9220,9220,0
|
|
20240119,173800,173794680,9220,9220,9220,9220,0
|
|
20240119,173700,173794680,9220,9220,9220,9220,0
|
|
20240119,173600,173794680,9220,9220,9220,9220,0
|
|
20240119,173500,173794680,9220,9220,9220,9220,0
|
|
20240119,173400,173794680,9220,9220,9220,9220,0
|
|
20240119,173300,173794680,9220,9220,9220,9220,0
|
|
20240119,173200,173794680,9220,9220,9220,9220,1430
|
|
20240119,173100,173794680,9220,9220,9220,9220,0
|
|
20240119,173000,173794680,9220,9220,9220,9220,0
|
|
20240119,172900,173794680,9220,9220,9220,9220,0
|
|
20240119,172800,173794680,9220,9220,9220,9220,0
|
|
20240119,172700,173794680,9220,9220,9220,9220,0
|
|
20240119,172600,173794680,9220,9220,9220,9220,0
|
|
20240119,172500,173794680,9220,9220,9220,9220,0
|
|
20240119,172400,173794680,9220,9220,9220,9220,0
|
|
20240119,172300,173794680,9220,9220,9220,9220,0
|
|
20240119,172200,173794680,9220,9220,9220,9220,0
|
|
20240119,172100,173794680,9220,9220,9220,9220,0
|
|
20240119,172000,173794680,9220,9220,9220,9220,0
|
|
20240119,171900,173794680,9220,9220,9220,9220,0
|
|
20240119,171800,173794680,9220,9220,9220,9220,0
|
|
20240119,171700,173794680,9220,9220,9220,9220,0
|
|
20240119,171600,173794680,9220,9220,9220,9220,0
|
|
20240119,171500,173794680,9220,9220,9220,9220,0
|
|
20240119,171400,173794680,9220,9220,9220,9220,0
|
|
20240119,171300,173794680,9220,9220,9220,9220,0
|
|
20240119,171200,173794680,9220,9220,9220,9220,0
|
|
20240119,171100,173794680,9220,9220,9220,9220,0
|
|
20240119,171000,173794680,9220,9220,9220,9220,0
|
|
20240119,170900,173794680,9220,9220,9220,9220,0
|
|
20240119,170800,173794680,9220,9220,9220,9220,0
|
|
20240119,170700,173794680,9220,9220,9220,9220,0
|
|
20240119,170600,173794680,9220,9220,9220,9220,0
|
|
20240119,170500,173794680,9220,9220,9220,9220,0
|
|
20240119,170400,173794680,9220,9220,9220,9220,0
|
|
20240119,170300,173794680,9220,9220,9220,9220,0
|
|
20240119,170200,173794680,9220,9220,9220,9220,1430
|
|
20240119,170100,173794680,9220,9220,9220,9220,0
|
|
20240119,170000,173794680,9220,9220,9220,9220,0
|
|
20240119,165900,173794680,9220,9220,9220,9220,0
|
|
20240119,165800,173794680,9220,9220,9220,9220,0
|
|
20240119,165700,173794680,9220,9220,9220,9220,0
|
|
20240119,165600,173794680,9220,9220,9220,9220,0
|
|
20240119,165500,173794680,9220,9220,9220,9220,0
|
|
20240119,165400,173794680,9220,9220,9220,9220,0
|
|
20240119,165300,173794680,9220,9220,9220,9220,0
|
|
20240119,165200,173794680,9220,9220,9220,9220,0
|
|
20240119,165100,173794680,9220,9220,9220,9220,0
|
|
20240119,165000,173794680,9220,9220,9220,9220,0
|
|
20240119,164900,173794680,9220,9220,9220,9220,0
|
|
20240119,164800,173794680,9220,9220,9220,9220,0
|
|
20240119,164700,173794680,9220,9220,9220,9220,0
|
|
20240119,164600,173794680,9220,9220,9220,9220,0
|
|
20240119,164500,173794680,9220,9220,9220,9220,0
|
|
20240119,164400,173794680,9220,9220,9220,9220,0
|
|
20240119,164300,173794680,9220,9220,9220,9220,0
|
|
20240119,164200,173794680,9220,9220,9220,9220,0
|
|
20240119,164100,173794680,9220,9220,9220,9220,0
|
|
20240119,164000,173794680,9220,9220,9220,9220,0
|
|
20240119,163900,173794680,9220,9220,9220,9220,0
|
|
20240119,163800,173794680,9220,9220,9220,9220,0
|
|
20240119,163700,173794680,9220,9220,9220,9220,0
|
|
20240119,163600,173794680,9220,9220,9220,9220,0
|
|
20240119,163500,173794680,9220,9220,9220,9220,0
|
|
20240119,163400,173794680,9220,9220,9220,9220,0
|
|
20240119,163300,173794680,9220,9220,9220,9220,0
|
|
20240119,163200,173794680,9220,9220,9220,9220,1430
|
|
20240119,163100,173794680,9220,9220,9220,9220,0
|
|
20240119,163000,173794680,9220,9220,9220,9220,0
|
|
20240119,162900,173794680,9220,9220,9220,9220,0
|
|
20240119,162800,173794680,9220,9220,9220,9220,0
|
|
20240119,162700,173794680,9220,9220,9220,9220,0
|
|
20240119,162600,173794680,9220,9220,9220,9220,0
|
|
20240119,162500,173794680,9220,9220,9220,9220,0
|
|
20240119,162400,173794680,9220,9220,9220,9220,0
|
|
20240119,162300,173794680,9220,9220,9220,9220,0
|
|
20240119,162200,173794680,9220,9220,9220,9220,0
|
|
20240119,162100,173794680,9220,9220,9220,9220,0
|
|
20240119,162000,173794680,9220,9220,9220,9220,0
|
|
20240119,161900,173794680,9220,9220,9220,9220,0
|
|
20240119,161800,173794680,9220,9220,9220,9220,0
|
|
20240119,161700,173794680,9220,9220,9220,9220,0
|
|
20240119,161600,173794680,9220,9220,9220,9220,0
|
|
20240119,161500,173794680,9220,9220,9220,9220,0
|
|
20240119,161400,173794680,9220,9220,9220,9220,0
|
|
20240119,161300,173794680,9220,9220,9220,9220,0
|
|
20240119,161200,173794680,9220,9220,9220,9220,0
|
|
20240119,161100,173794680,9220,9220,9220,9220,0
|
|
20240119,161000,173794680,9220,9220,9220,9220,0
|
|
20240119,160900,173794680,9220,9220,9220,9220,0
|
|
20240119,160800,173794680,9220,9220,9220,9220,0
|
|
20240119,160700,173794680,9220,9220,9220,9220,0
|
|
20240119,160600,173794680,9220,9220,9220,9220,0
|
|
20240119,160500,173794680,9220,9220,9220,9220,0
|
|
20240119,160400,173794680,9220,9220,9220,9220,0
|
|
20240119,160300,173794680,9220,9220,9220,9220,0
|
|
20240119,160200,173794680,9220,9220,9220,9220,1430
|
|
20240119,160100,173794680,9220,9220,9220,9220,0
|
|
20240119,160000,173794680,9220,9220,9220,9220,0
|
|
20240119,155900,173794680,9220,9220,9220,9220,0
|
|
20240119,155800,173794680,9220,9220,9220,9220,0
|
|
20240119,155700,173794680,9220,9220,9220,9220,0
|
|
20240119,155600,173794680,9220,9220,9220,9220,0
|
|
20240119,155500,173794680,9220,9220,9220,9220,0
|
|
20240119,155400,173794680,9220,9220,9220,9220,0
|
|
20240119,155300,173794680,9220,9220,9220,9220,0
|
|
20240119,155200,173794680,9220,9220,9220,9220,0
|
|
20240119,155100,173794680,9220,9220,9220,9220,0
|
|
20240119,155000,173794680,9220,9220,9220,9220,0
|
|
20240119,154900,173794680,9220,9220,9220,9220,0
|
|
20240119,154800,173794680,9220,9220,9220,9220,0
|
|
20240119,154700,173794680,9220,9220,9220,9220,0
|
|
20240119,154600,173794680,9220,9220,9220,9220,0
|
|
20240119,154500,173794680,9220,9220,9220,9220,0
|
|
20240119,154400,173794680,9220,9220,9220,9220,0
|
|
20240119,154300,173794680,9220,9220,9220,9220,0
|
|
20240119,154200,173794680,9220,9220,9220,9220,0
|
|
20240119,154100,173794680,9220,9220,9220,9220,0
|
|
20240119,154000,173794680,9220,9220,9220,9220,0
|
|
20240119,153900,173794680,9220,9220,9220,9220,0
|
|
20240119,153800,173794680,9220,9220,9220,9220,0
|
|
20240119,153700,173794680,9220,9220,9220,9220,0
|
|
20240119,153600,173794680,9220,9220,9220,9220,0
|
|
20240119,153500,173794680,9220,9220,9220,9220,0
|
|
20240119,153400,173794680,9220,9220,9220,9220,0
|
|
20240119,153300,173794680,9220,9220,9220,9220,0
|
|
20240119,153200,173794680,9220,9220,9220,9220,1430
|
|
20240119,153100,173794680,9220,9220,9220,9220,0
|
|
20240119,153000,173794680,9220,9220,9220,9220,1430
|
|
20240119,152900,160610080,9220,9220,9220,9220,0
|
|
20240119,152800,160610080,9220,9220,9220,9220,0
|
|
20240119,152700,160610080,9220,9220,9220,9220,0
|
|
20240119,152600,160610080,9220,9220,9220,9220,0
|
|
20240119,152500,160610080,9220,9220,9220,9220,0
|
|
20240119,152400,160610080,9220,9220,9220,9220,0
|
|
20240119,152300,160610080,9220,9220,9220,9220,0
|
|
20240119,152200,160610080,9220,9220,9220,9220,0
|
|
20240119,152100,160610080,9220,9220,9220,9220,0
|
|
20240119,152000,160610080,9220,9220,9220,9220,0
|
|
20240119,151900,160610080,9220,9230,9230,9220,75
|
|
20240119,151800,159917980,9230,9230,9230,9230,26
|
|
20240119,151700,159678000,9230,9230,9230,9230,1
|
|
20240119,151600,159668770,9210,9220,9220,9210,122
|
|
20240119,151500,158544330,9230,9230,9230,9230,1
|
|
20240119,151400,158535100,9230,9230,9230,9230,2
|
|
20240119,151300,158516640,9230,9230,9230,9230,0
|
|
20240119,151200,158516640,9230,9230,9230,9230,0
|
|
20240119,151100,158516640,9230,9230,9230,9230,110
|
|
20240119,151000,157501340,9230,9220,9230,9220,14
|
|
20240119,150900,157372140,9230,9220,9230,9220,59
|
|
20240119,150800,156828050,9220,9220,9220,9220,51
|
|
20240119,150700,156357830,9220,9220,9220,9220,7
|
|
20240119,150600,156293290,9220,9210,9220,9210,33
|
|
20240119,150500,155989330,9220,9220,9220,9220,90
|
|
20240119,150400,155159530,9220,9220,9220,9220,33
|
|
20240119,150300,154855270,9220,9220,9220,9220,115
|
|
20240119,150200,153794970,9220,9220,9220,9220,228
|
|
20240119,150100,151692810,9210,9210,9210,9210,135
|
|
20240119,150000,150449460,9210,9210,9210,9210,311
|
|
20240119,145900,147585150,9220,9220,9220,9220,3
|
|
20240119,145800,147557490,9220,9210,9220,9210,14
|
|
20240119,145700,147428540,9210,9210,9210,9210,1
|
|
20240119,145600,147419330,9210,9210,9210,9210,78
|
|
20240119,145500,146700950,9220,9220,9220,9220,31
|
|
20240119,145400,146415130,9220,9220,9220,9220,3
|
|
20240119,145300,146387470,9220,9220,9220,9220,1
|
|
20240119,145200,146378250,9230,9220,9230,9220,2
|
|
20240119,145100,146359800,9220,9220,9220,9220,2
|
|
20240119,145000,146341360,9230,9210,9230,9210,13
|
|
20240119,144900,146221400,9220,9220,9220,9220,41
|
|
20240119,144800,145843380,9220,9220,9220,9220,0
|
|
20240119,144700,145843380,9220,9220,9220,9220,2
|
|
20240119,144600,145824940,9230,9230,9230,9230,0
|
|
20240119,144500,145824940,9230,9230,9230,9230,2
|
|
20240119,144400,145806480,9250,9250,9250,9250,0
|
|
20240119,144300,145806480,9250,9220,9250,9220,66
|
|
20240119,144200,145197900,9240,9220,9240,9220,22
|
|
20240119,144100,144994640,9220,9220,9220,9220,100
|
|
20240119,144000,144072640,9220,9230,9230,9220,500
|
|
20240119,143900,139462630,9230,9230,9230,9230,0
|
|
20240119,143800,139462630,9230,9230,9230,9230,2
|
|
20240119,143700,139444170,9230,9230,9240,9230,673
|
|
20240119,143600,133232370,9230,9230,9230,9230,110
|
|
20240119,143500,132217070,9230,9230,9230,9230,0
|
|
20240119,143400,132217070,9230,9250,9250,9230,31
|
|
20240119,143300,131930510,9260,9260,9260,9260,0
|
|
20240119,143200,131930510,9260,9260,9260,9260,0
|
|
20240119,143100,131930510,9260,9260,9260,9260,0
|
|
20240119,143000,131930510,9260,9260,9260,9260,1
|
|
20240119,142900,131921250,9260,9260,9260,9260,3
|
|
20240119,142800,131893470,9260,9260,9260,9260,0
|
|
20240119,142700,131893470,9260,9260,9260,9260,3
|
|
20240119,142600,131865690,9260,9260,9260,9260,60
|
|
20240119,142500,131310090,9230,9230,9230,9230,0
|
|
20240119,142400,131310090,9230,9230,9230,9230,0
|
|
20240119,142300,131310090,9230,9230,9230,9230,0
|
|
20240119,142200,131310090,9230,9230,9230,9230,0
|
|
20240119,142100,131310090,9230,9230,9230,9230,10
|
|
20240119,142000,131217790,9230,9230,9230,9230,40
|
|
20240119,141900,130848590,9230,9230,9230,9230,6
|
|
20240119,141800,130793210,9250,9250,9250,9250,500
|
|
20240119,141700,126168210,9250,9250,9250,9250,23
|
|
20240119,141600,125955460,9230,9230,9230,9230,0
|
|
20240119,141500,125955460,9230,9230,9230,9230,0
|
|
20240119,141400,125955460,9230,9230,9230,9230,16
|
|
20240119,141300,125807780,9230,9230,9230,9230,46
|
|
20240119,141200,125383200,9240,9240,9240,9240,36
|
|
20240119,141100,125050560,9250,9250,9250,9250,1
|
|
20240119,141000,125041310,9260,9260,9260,9260,0
|
|
20240119,140900,125041310,9260,9260,9260,9260,0
|
|
20240119,140800,125041310,9260,9260,9260,9260,0
|
|
20240119,140700,125041310,9260,9260,9260,9260,0
|
|
20240119,140600,125041310,9260,9260,9260,9260,0
|
|
20240119,140500,125041310,9260,9230,9260,9230,45
|
|
20240119,140400,124625500,9230,9240,9240,9230,118
|
|
20240119,140300,123536180,9240,9240,9240,9240,7
|
|
20240119,140200,123471500,9240,9230,9240,9230,12
|
|
20240119,140100,123360630,9230,9230,9230,9230,100
|
|
20240119,140000,122437630,9240,9240,9240,9240,396
|
|
20240119,135900,118778590,9250,9250,9250,9250,180
|
|
20240119,135800,117113590,9240,9240,9240,9240,0
|
|
20240119,135700,117113590,9240,9240,9240,9240,1
|
|
20240119,135600,117104350,9260,9260,9260,9260,1
|
|
20240119,135500,117095090,9250,9250,9250,9250,4
|
|
20240119,135400,117058090,9250,9250,9250,9250,26
|
|
20240119,135300,116817590,9250,9250,9250,9250,0
|
|
20240119,135200,116817590,9250,9250,9250,9250,0
|
|
20240119,135100,116817590,9250,9250,9250,9250,0
|
|
20240119,135000,116817590,9250,9250,9250,9250,25
|
|
20240119,134900,116586340,9270,9270,9270,9270,0
|
|
20240119,134800,116586340,9270,9270,9270,9270,0
|
|
20240119,134700,116586340,9270,9270,9270,9270,1
|
|
20240119,134600,116577070,9240,9240,9240,9240,0
|
|
20240119,134500,116577070,9240,9240,9240,9240,0
|
|
20240119,134400,116577070,9240,9240,9240,9240,7
|
|
20240119,134300,116512390,9240,9240,9240,9240,93
|
|
20240119,134200,115653070,9240,9240,9240,9240,0
|
|
20240119,134100,115653070,9240,9240,9240,9240,0
|
|
20240119,134000,115653070,9240,9240,9240,9240,0
|
|
20240119,133900,115653070,9240,9250,9250,9240,364
|
|
20240119,133800,112289690,9250,9250,9250,9250,87
|
|
20240119,133700,111484940,9250,9250,9250,9250,399
|
|
20240119,133600,107794190,9250,9250,9250,9250,1
|
|
20240119,133500,107784940,9250,9250,9250,9250,102
|
|
20240119,133400,106841440,9250,9250,9250,9250,21
|
|
20240119,133300,106647190,9280,9280,9280,9280,0
|
|
20240119,133200,106647190,9280,9280,9280,9280,0
|
|
20240119,133100,106647190,9280,9280,9280,9280,1
|
|
20240119,133000,106637910,9250,9250,9250,9250,0
|
|
20240119,132900,106637910,9250,9260,9260,9250,159
|
|
20240119,132800,105167110,9260,9260,9260,9260,50
|
|
20240119,132700,104704110,9280,9280,9280,9280,1
|
|
20240119,132600,104694830,9250,9250,9250,9250,0
|
|
20240119,132500,104694830,9250,9250,9250,9250,0
|
|
20240119,132400,104694830,9250,9250,9250,9250,0
|
|
20240119,132300,104694830,9250,9250,9250,9250,0
|
|
20240119,132200,104694830,9250,9250,9250,9250,0
|
|
20240119,132100,104694830,9250,9260,9260,9250,679
|
|
20240119,132000,98413750,9270,9260,9270,9260,49
|
|
20240119,131900,97959720,9260,9260,9260,9260,0
|
|
20240119,131800,97959720,9260,9260,9260,9260,0
|
|
20240119,131700,97959720,9260,9270,9270,9260,11
|
|
20240119,131600,97857850,9270,9270,9270,9270,12
|
|
20240119,131500,97746610,9270,9270,9270,9270,0
|
|
20240119,131400,97746610,9270,9270,9270,9270,0
|
|
20240119,131300,97746610,9270,9270,9270,9270,0
|
|
20240119,131200,97746610,9270,9270,9270,9270,1
|
|
20240119,131100,97737340,9270,9270,9270,9270,0
|
|
20240119,131000,97737340,9270,9270,9270,9270,1
|
|
20240119,130900,97728070,9270,9270,9270,9270,0
|
|
20240119,130800,97728070,9270,9270,9270,9270,41
|
|
20240119,130700,97348000,9270,9270,9270,9270,20
|
|
20240119,130600,97162600,9260,9260,9260,9260,36
|
|
20240119,130500,96829240,9260,9260,9260,9260,30
|
|
20240119,130400,96551440,9260,9260,9260,9260,0
|
|
20240119,130300,96551440,9260,9260,9260,9260,8
|
|
20240119,130200,96477360,9260,9260,9260,9260,30
|
|
20240119,130100,96199560,9260,9260,9260,9260,13
|
|
20240119,130000,96079180,9260,9260,9260,9260,30
|
|
20240119,125900,95801380,9260,9260,9260,9260,51
|
|
20240119,125800,95329120,9270,9270,9270,9270,34
|
|
20240119,125700,95013940,9260,9260,9260,9260,7
|
|
20240119,125600,94949120,9260,9260,9260,9260,50
|
|
20240119,125500,94486120,9260,9260,9260,9260,10
|
|
20240119,125400,94393520,9260,9270,9270,9260,12
|
|
20240119,125300,94282300,9270,9270,9270,9270,0
|
|
20240119,125200,94282300,9270,9260,9270,9260,14
|
|
20240119,125100,94152620,9250,9250,9250,9250,126
|
|
20240119,125000,92987120,9250,9260,9260,9250,470
|
|
20240119,124900,88634960,9270,9270,9270,9270,1
|
|
20240119,124800,88625690,9270,9270,9270,9270,0
|
|
20240119,124700,88625690,9270,9270,9270,9270,0
|
|
20240119,124600,88625690,9270,9270,9270,9270,0
|
|
20240119,124500,88625690,9270,9270,9270,9270,0
|
|
20240119,124400,88625690,9270,9270,9270,9270,117
|
|
20240119,124300,87541100,9280,9280,9280,9280,2
|
|
20240119,124200,87522540,9280,9280,9280,9280,0
|
|
20240119,124100,87522540,9280,9280,9280,9280,50
|
|
20240119,124000,87058540,9270,9270,9270,9270,0
|
|
20240119,123900,87058540,9270,9270,9270,9270,0
|
|
20240119,123800,87058540,9270,9270,9270,9270,0
|
|
20240119,123700,87058540,9270,9270,9270,9270,0
|
|
20240119,123600,87058540,9270,9270,9270,9270,10
|
|
20240119,123500,86965840,9280,9280,9280,9280,0
|
|
20240119,123400,86965840,9280,9280,9280,9280,12
|
|
20240119,123300,86854480,9270,9270,9270,9270,0
|
|
20240119,123200,86854480,9270,9270,9270,9270,92
|
|
20240119,123100,86001640,9270,9270,9270,9270,0
|
|
20240119,123000,86001640,9270,9270,9270,9270,5
|
|
20240119,122900,85955290,9280,9280,9280,9280,0
|
|
20240119,122800,85955290,9280,9280,9280,9280,0
|
|
20240119,122700,85955290,9280,9280,9280,9280,0
|
|
20240119,122600,85955290,9280,9280,9280,9280,0
|
|
20240119,122500,85955290,9280,9280,9280,9280,100
|
|
20240119,122400,85027290,9280,9280,9280,9280,0
|
|
20240119,122300,85027290,9280,9280,9280,9280,0
|
|
20240119,122200,85027290,9280,9280,9280,9280,31
|
|
20240119,122100,84739610,9280,9280,9280,9280,140
|
|
20240119,122000,83440410,9280,9280,9280,9280,0
|
|
20240119,121900,83440410,9280,9280,9280,9280,0
|
|
20240119,121800,83440410,9280,9280,9280,9280,9
|
|
20240119,121700,83356890,9260,9260,9260,9260,0
|
|
20240119,121600,83356890,9260,9260,9260,9260,0
|
|
20240119,121500,83356890,9260,9260,9260,9260,0
|
|
20240119,121400,83356890,9260,9260,9260,9260,0
|
|
20240119,121300,83356890,9260,9260,9260,9260,0
|
|
20240119,121200,83356890,9260,9260,9260,9260,0
|
|
20240119,121100,83356890,9260,9260,9260,9260,0
|
|
20240119,121000,83356890,9260,9260,9260,9260,0
|
|
20240119,120900,83356890,9260,9260,9260,9260,0
|
|
20240119,120800,83356890,9260,9260,9260,9260,0
|
|
20240119,120700,83356890,9260,9300,9300,9260,4
|
|
20240119,120600,83319770,9270,9270,9270,9270,0
|
|
20240119,120500,83319770,9270,9270,9270,9270,7
|
|
20240119,120400,83254880,9280,9280,9280,9280,0
|
|
20240119,120300,83254880,9280,9280,9280,9280,0
|
|
20240119,120200,83254880,9280,9280,9280,9280,0
|
|
20240119,120100,83254880,9280,9280,9280,9280,0
|
|
20240119,120000,83254880,9280,9280,9280,9280,0
|
|
20240119,115900,83254880,9280,9300,9300,9280,51
|
|
20240119,115800,82780600,9300,9300,9300,9300,1
|
|
20240119,115700,82771300,9290,9290,9290,9290,0
|
|
20240119,115600,82771300,9290,9270,9290,9270,604
|
|
20240119,115500,77164180,9280,9280,9280,9280,109
|
|
20240119,115400,76152660,9280,9280,9280,9280,0
|
|
20240119,115300,76152660,9280,9280,9280,9280,69
|
|
20240119,115200,75512340,9290,9290,9290,9290,3
|
|
20240119,115100,75484470,9300,9300,9300,9300,1
|
|
20240119,115000,75475170,9280,9280,9280,9280,0
|
|
20240119,114900,75475170,9280,9280,9280,9280,0
|
|
20240119,114800,75475170,9280,9280,9280,9280,0
|
|
20240119,114700,75475170,9280,9280,9280,9280,0
|
|
20240119,114600,75475170,9280,9280,9280,9280,11
|
|
20240119,114500,75373090,9280,9280,9280,9280,72
|
|
20240119,114400,74704930,9280,9280,9280,9280,0
|
|
20240119,114300,74704930,9280,9290,9290,9280,94
|
|
20240119,114200,73832330,9290,9290,9290,9290,10
|
|
20240119,114100,73739430,9290,9290,9290,9290,0
|
|
20240119,114000,73739430,9290,9290,9290,9290,7
|
|
20240119,113900,73674400,9280,9280,9280,9280,113
|
|
20240119,113800,72625760,9280,9290,9290,9280,8
|
|
20240119,113700,72551510,9280,9280,9280,9280,47
|
|
20240119,113600,72115350,9280,9280,9280,9280,15
|
|
20240119,113500,71976150,9290,9290,9290,9290,40
|
|
20240119,113400,71604550,9280,9290,9290,9280,197
|
|
20240119,113300,69775880,9290,9290,9290,9290,5
|
|
20240119,113200,69729430,9290,9290,9290,9290,0
|
|
20240119,113100,69729430,9290,9290,9290,9290,128
|
|
20240119,113000,68540310,9290,9290,9290,9290,0
|
|
20240119,112900,68540310,9290,9290,9290,9290,50
|
|
20240119,112800,68075810,9300,9300,9300,9300,0
|
|
20240119,112700,68075810,9300,9300,9300,9300,0
|
|
20240119,112600,68075810,9300,9300,9300,9300,0
|
|
20240119,112500,68075810,9300,9300,9300,9300,0
|
|
20240119,112400,68075810,9300,9300,9300,9300,0
|
|
20240119,112300,68075810,9300,9300,9300,9300,0
|
|
20240119,112200,68075810,9300,9300,9300,9300,0
|
|
20240119,112100,68075810,9300,9300,9300,9300,0
|
|
20240119,112000,68075810,9300,9300,9300,9300,0
|
|
20240119,111900,68075810,9300,9300,9300,9300,0
|
|
20240119,111800,68075810,9300,9300,9300,9300,10
|
|
20240119,111700,67982810,9310,9310,9310,9310,0
|
|
20240119,111600,67982810,9310,9310,9310,9310,0
|
|
20240119,111500,67982810,9310,9310,9310,9310,0
|
|
20240119,111400,67982810,9310,9310,9310,9310,0
|
|
20240119,111300,67982810,9310,9310,9310,9310,0
|
|
20240119,111200,67982810,9310,9310,9310,9310,11
|
|
20240119,111100,67880400,9310,9310,9310,9310,0
|
|
20240119,111000,67880400,9310,9310,9310,9310,0
|
|
20240119,110900,67880400,9310,9310,9310,9310,0
|
|
20240119,110800,67880400,9310,9310,9310,9310,1
|
|
20240119,110700,67871090,9300,9300,9300,9300,0
|
|
20240119,110600,67871090,9300,9300,9300,9300,1
|
|
20240119,110500,67861790,9290,9290,9290,9290,0
|
|
20240119,110400,67861790,9290,9290,9290,9290,0
|
|
20240119,110300,67861790,9290,9290,9290,9290,0
|
|
20240119,110200,67861790,9290,9290,9290,9290,55
|
|
20240119,110100,67350840,9310,9310,9310,9310,0
|
|
20240119,110000,67350840,9310,9310,9310,9310,0
|
|
20240119,105900,67350840,9310,9310,9310,9310,0
|
|
20240119,105800,67350840,9310,9310,9310,9310,0
|
|
20240119,105700,67350840,9310,9310,9310,9310,0
|
|
20240119,105600,67350840,9310,9310,9310,9310,5
|
|
20240119,105500,67304290,9310,9310,9310,9310,0
|
|
20240119,105400,67304290,9310,9300,9310,9300,6
|
|
20240119,105300,67248480,9300,9300,9300,9300,0
|
|
20240119,105200,67248480,9300,9300,9300,9300,1
|
|
20240119,105100,67239180,9300,9300,9300,9300,108
|
|
20240119,105000,66234780,9300,9300,9300,9300,6
|
|
20240119,104900,66178980,9300,9300,9300,9300,66
|
|
20240119,104800,65565180,9320,9320,9320,9320,0
|
|
20240119,104700,65565180,9320,9320,9320,9320,0
|
|
20240119,104600,65565180,9320,9320,9320,9320,0
|
|
20240119,104500,65565180,9320,9320,9320,9320,2
|
|
20240119,104400,65546540,9310,9310,9310,9310,123
|
|
20240119,104300,64401410,9310,9310,9310,9310,4
|
|
20240119,104200,64364170,9310,9310,9310,9310,40
|
|
20240119,104100,63991770,9300,9300,9300,9300,0
|
|
20240119,104000,63991770,9300,9300,9300,9300,5
|
|
20240119,103900,63945270,9300,9300,9300,9300,20
|
|
20240119,103800,63759270,9310,9310,9310,9310,0
|
|
20240119,103700,63759270,9310,9310,9310,9310,31
|
|
20240119,103600,63470660,9310,9310,9310,9310,15
|
|
20240119,103500,63331010,9310,9310,9310,9310,0
|
|
20240119,103400,63331010,9310,9310,9310,9310,0
|
|
20240119,103300,63331010,9310,9310,9310,9310,0
|
|
20240119,103200,63331010,9310,9310,9310,9310,0
|
|
20240119,103100,63331010,9310,9310,9310,9310,0
|
|
20240119,103000,63331010,9310,9310,9310,9310,0
|
|
20240119,102900,63331010,9310,9310,9310,9310,20
|
|
20240119,102800,63144810,9310,9300,9310,9290,720
|
|
20240119,102700,56449930,9310,9310,9310,9310,0
|
|
20240119,102600,56449930,9310,9310,9310,9310,0
|
|
20240119,102500,56449930,9310,9310,9310,9310,1
|
|
20240119,102400,56440620,9300,9300,9300,9300,10
|
|
20240119,102300,56347620,9300,9300,9300,9300,73
|
|
20240119,102200,55668720,9310,9310,9310,9310,2
|
|
20240119,102100,55650100,9310,9310,9310,9310,0
|
|
20240119,102000,55650100,9310,9310,9310,9310,1
|
|
20240119,101900,55640790,9300,9300,9300,9300,0
|
|
20240119,101800,55640790,9300,9310,9310,9300,20
|
|
20240119,101700,55454650,9310,9310,9310,9310,0
|
|
20240119,101600,55454650,9310,9310,9310,9310,4
|
|
20240119,101500,55417410,9310,9310,9310,9310,120
|
|
20240119,101400,54300210,9310,9310,9310,9310,0
|
|
20240119,101300,54300210,9310,9310,9310,9310,20
|
|
20240119,101200,54114010,9300,9300,9300,9300,0
|
|
20240119,101100,54114010,9300,9300,9300,9300,0
|
|
20240119,101000,54114010,9300,9300,9300,9300,0
|
|
20240119,100900,54114010,9300,9310,9310,9300,464
|
|
20240119,100800,49795170,9300,9300,9300,9300,43
|
|
20240119,100700,49395270,9300,9300,9300,9300,2
|
|
20240119,100600,49376670,9310,9320,9320,9310,205
|
|
20240119,100500,47468060,9320,9320,9320,9320,0
|
|
20240119,100400,47468060,9320,9320,9320,9320,37
|
|
20240119,100300,47123220,9330,9330,9330,9330,30
|
|
20240119,100200,46843320,9310,9310,9310,9310,50
|
|
20240119,100100,46377820,9310,9330,9330,9310,2
|
|
20240119,100000,46359180,9330,9330,9330,9330,1
|
|
20240119,095900,46349850,9310,9310,9310,9310,4
|
|
20240119,095800,46312610,9310,9310,9310,9310,61
|
|
20240119,095700,45744700,9310,9310,9310,9310,0
|
|
20240119,095600,45744700,9310,9310,9310,9310,523
|
|
20240119,095500,40875570,9310,9310,9310,9310,0
|
|
20240119,095400,40875570,9310,9330,9330,9310,82
|
|
20240119,095300,40110710,9340,9340,9340,9340,0
|
|
20240119,095200,40110710,9340,9340,9340,9340,0
|
|
20240119,095100,40110710,9340,9340,9340,9340,0
|
|
20240119,095000,40110710,9340,9340,9340,9340,0
|
|
20240119,094900,40110710,9340,9340,9340,9340,0
|
|
20240119,094800,40110710,9340,9340,9340,9340,0
|
|
20240119,094700,40110710,9340,9340,9340,9340,50
|
|
20240119,094600,39643710,9320,9320,9320,9320,0
|
|
20240119,094500,39643710,9320,9320,9320,9320,0
|
|
20240119,094400,39643710,9320,9320,9320,9320,59
|
|
20240119,094300,39093830,9340,9340,9340,9340,427
|
|
20240119,094200,35105650,9350,9320,9350,9320,191
|
|
20240119,094100,33325500,9330,9330,9330,9330,0
|
|
20240119,094000,33325500,9330,9330,9330,9330,200
|
|
20240119,093900,31459500,9340,9340,9340,9340,24
|
|
20240119,093800,31235340,9320,9330,9330,9320,235
|
|
20240119,093700,29044550,9340,9340,9340,9340,3
|
|
20240119,093600,29016530,9340,9340,9340,9340,2
|
|
20240119,093500,28997850,9340,9340,9340,9340,50
|
|
20240119,093400,28530850,9320,9320,9320,9320,6
|
|
20240119,093300,28474930,9320,9320,9320,9320,2
|
|
20240119,093200,28456290,9320,9320,9320,9320,1
|
|
20240119,093100,28446970,9320,9320,9320,9320,41
|
|
20240119,093000,28064850,9320,9330,9330,9320,1000
|
|
20240119,092900,18744430,9330,9330,9330,9330,8
|
|
20240119,092800,18669790,9320,9320,9320,9320,120
|
|
20240119,092700,17551390,9320,9320,9320,9320,0
|
|
20240119,092600,17551390,9320,9320,9320,9320,113
|
|
20240119,092500,16498230,9320,9320,9320,9320,0
|
|
20240119,092400,16498230,9320,9320,9320,9320,1
|
|
20240119,092300,16488910,9310,9310,9310,9310,0
|
|
20240119,092200,16488910,9310,9320,9320,9310,56
|
|
20240119,092100,15967420,9320,9330,9330,9320,105
|
|
20240119,092000,14988760,9330,9330,9330,9330,50
|
|
20240119,091900,14522260,9340,9340,9340,9340,10
|
|
20240119,091800,14428860,9340,9340,9340,9340,1
|
|
20240119,091700,14419520,9330,9330,9330,9330,137
|
|
20240119,091600,13141310,9320,9320,9320,9320,30
|
|
20240119,091500,12861710,9310,9310,9310,9310,0
|
|
20240119,091400,12861710,9310,9310,9310,9310,0
|
|
20240119,091300,12861710,9310,9310,9310,9310,1
|
|
20240119,091200,12852400,9310,9310,9310,9310,0
|
|
20240119,091100,12852400,9310,9310,9310,9310,120
|
|
20240119,091000,11735200,9310,9310,9310,9310,107
|
|
20240119,090900,10739030,9310,9310,9310,9310,0
|
|
20240119,090800,10739030,9310,9310,9310,9310,25
|
|
20240119,090700,10506280,9310,9290,9310,9290,14
|
|
20240119,090600,10376140,9290,9280,9290,9280,12
|
|
20240119,090500,10264670,9280,9280,9280,9280,19
|
|
20240119,090400,10088350,9280,9280,9280,9280,100
|
|
20240119,090300,9160350,9290,9270,9290,9270,12
|
|
20240119,090200,9048890,9270,9280,9280,9270,119
|
|
20240119,090100,7945750,9250,9250,9250,9250,1
|
|
20240119,090000,7936500,9250,9250,9250,9250,858
|