624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192100,323409450,3120,3120,3120,3120,7220
|
|
20240119,192000,323409450,3120,3120,3120,3120,0
|
|
20240119,191900,323409450,3120,3120,3120,3120,0
|
|
20240119,191800,323409450,3120,3120,3120,3120,0
|
|
20240119,191700,323409450,3120,3120,3120,3120,0
|
|
20240119,191600,323409450,3120,3120,3120,3120,0
|
|
20240119,191500,323409450,3120,3120,3120,3120,0
|
|
20240119,191400,323409450,3120,3120,3120,3120,0
|
|
20240119,191300,323409450,3120,3120,3120,3120,0
|
|
20240119,191200,323409450,3120,3120,3120,3120,0
|
|
20240119,191100,323409450,3120,3120,3120,3120,0
|
|
20240119,191000,323409450,3120,3120,3120,3120,0
|
|
20240119,190900,323409450,3120,3120,3120,3120,0
|
|
20240119,190800,323409450,3120,3120,3120,3120,0
|
|
20240119,190700,323409450,3120,3120,3120,3120,0
|
|
20240119,190600,323409450,3120,3120,3120,3120,0
|
|
20240119,190500,323409450,3120,3120,3120,3120,0
|
|
20240119,190400,323409450,3120,3120,3120,3120,0
|
|
20240119,190300,323409450,3120,3120,3120,3120,0
|
|
20240119,190200,323409450,3120,3120,3120,3120,0
|
|
20240119,190100,323409450,3120,3120,3120,3120,0
|
|
20240119,190000,323409450,3120,3120,3120,3120,0
|
|
20240119,185900,323409450,3120,3120,3120,3120,0
|
|
20240119,185800,323409450,3120,3120,3120,3120,0
|
|
20240119,185700,323409450,3120,3120,3120,3120,0
|
|
20240119,185600,323409450,3120,3120,3120,3120,0
|
|
20240119,185500,323409450,3120,3120,3120,3120,0
|
|
20240119,185400,323409450,3120,3120,3120,3120,0
|
|
20240119,185300,323409450,3120,3120,3120,3120,0
|
|
20240119,185200,323409450,3120,3120,3120,3120,0
|
|
20240119,185100,323409450,3120,3120,3120,3120,7220
|
|
20240119,185000,323409450,3120,3120,3120,3120,0
|
|
20240119,184900,323409450,3120,3120,3120,3120,0
|
|
20240119,184800,323409450,3120,3120,3120,3120,0
|
|
20240119,184700,323409450,3120,3120,3120,3120,0
|
|
20240119,184600,323409450,3120,3120,3120,3120,0
|
|
20240119,184500,323409450,3120,3120,3120,3120,0
|
|
20240119,184400,323409450,3120,3120,3120,3120,0
|
|
20240119,184300,323409450,3120,3120,3120,3120,0
|
|
20240119,184200,323409450,3120,3120,3120,3120,0
|
|
20240119,184100,323409450,3120,3120,3120,3120,0
|
|
20240119,184000,323409450,3120,3120,3120,3120,0
|
|
20240119,183900,323409450,3120,3120,3120,3120,0
|
|
20240119,183800,323409450,3120,3120,3120,3120,0
|
|
20240119,183700,323409450,3120,3120,3120,3120,0
|
|
20240119,183600,323409450,3120,3120,3120,3120,0
|
|
20240119,183500,323409450,3120,3120,3120,3120,0
|
|
20240119,183400,323409450,3120,3120,3120,3120,0
|
|
20240119,183300,323409450,3120,3120,3120,3120,0
|
|
20240119,183200,323409450,3120,3120,3120,3120,0
|
|
20240119,183100,323409450,3120,3120,3120,3120,0
|
|
20240119,183000,323409450,3120,3120,3120,3120,0
|
|
20240119,182900,323409450,3120,3120,3120,3120,0
|
|
20240119,182800,323409450,3120,3120,3120,3120,0
|
|
20240119,182700,323409450,3120,3120,3120,3120,0
|
|
20240119,182600,323409450,3120,3120,3120,3120,0
|
|
20240119,182500,323409450,3120,3120,3120,3120,0
|
|
20240119,182400,323409450,3120,3120,3120,3120,0
|
|
20240119,182300,323409450,3120,3120,3120,3120,0
|
|
20240119,182200,323409450,3120,3120,3120,3120,0
|
|
20240119,182100,323409450,3120,3120,3120,3120,7220
|
|
20240119,182000,323409450,3120,3120,3120,3120,0
|
|
20240119,181900,323409450,3120,3120,3120,3120,0
|
|
20240119,181800,323409450,3120,3120,3120,3120,0
|
|
20240119,181700,323409450,3120,3120,3120,3120,0
|
|
20240119,181600,323409450,3120,3120,3120,3120,0
|
|
20240119,181500,323409450,3120,3120,3120,3120,0
|
|
20240119,181400,323409450,3120,3120,3120,3120,0
|
|
20240119,181300,323409450,3120,3120,3120,3120,0
|
|
20240119,181200,323409450,3120,3120,3120,3120,0
|
|
20240119,181100,323409450,3120,3120,3120,3120,0
|
|
20240119,181000,323409450,3120,3120,3120,3120,0
|
|
20240119,180900,323409450,3120,3120,3120,3120,0
|
|
20240119,180800,323409450,3120,3120,3120,3120,0
|
|
20240119,180700,323409450,3120,3120,3120,3120,0
|
|
20240119,180600,323409450,3120,3120,3120,3120,0
|
|
20240119,180500,323409450,3120,3120,3120,3120,0
|
|
20240119,180400,323409450,3120,3120,3120,3120,0
|
|
20240119,180300,323409450,3120,3120,3120,3120,0
|
|
20240119,180200,323409450,3120,3120,3120,3120,0
|
|
20240119,180100,323409450,3120,3120,3120,3120,0
|
|
20240119,180000,323409450,3120,3120,3120,3120,0
|
|
20240119,175900,323409450,3120,3120,3120,3120,0
|
|
20240119,175800,323409450,3120,3120,3120,3120,0
|
|
20240119,175700,323409450,3120,3120,3120,3120,0
|
|
20240119,175600,323409450,3120,3120,3120,3120,0
|
|
20240119,175500,323409450,3120,3120,3120,3120,0
|
|
20240119,175400,323409450,3120,3120,3120,3120,0
|
|
20240119,175300,323409450,3120,3120,3120,3120,0
|
|
20240119,175200,323409450,3120,3120,3120,3120,0
|
|
20240119,175100,323409450,3120,3120,3120,3120,7220
|
|
20240119,175000,323409450,3120,3120,3120,3120,0
|
|
20240119,174900,323409450,3120,3120,3120,3120,0
|
|
20240119,174800,323409450,3120,3120,3120,3120,0
|
|
20240119,174700,323409450,3120,3120,3120,3120,0
|
|
20240119,174600,323409450,3120,3120,3120,3120,0
|
|
20240119,174500,323409450,3120,3120,3120,3120,0
|
|
20240119,174400,323409450,3120,3120,3120,3120,0
|
|
20240119,174300,323409450,3120,3120,3120,3120,0
|
|
20240119,174200,323409450,3120,3120,3120,3120,0
|
|
20240119,174100,323409450,3120,3120,3120,3120,0
|
|
20240119,174000,323409450,3120,3120,3120,3120,0
|
|
20240119,173900,323409450,3120,3120,3120,3120,0
|
|
20240119,173800,323409450,3120,3120,3120,3120,0
|
|
20240119,173700,323409450,3120,3120,3120,3120,0
|
|
20240119,173600,323409450,3120,3120,3120,3120,0
|
|
20240119,173500,323409450,3120,3120,3120,3120,0
|
|
20240119,173400,323409450,3120,3120,3120,3120,0
|
|
20240119,173300,323409450,3120,3120,3120,3120,0
|
|
20240119,173200,323409450,3120,3120,3120,3120,0
|
|
20240119,173100,323409450,3120,3120,3120,3120,0
|
|
20240119,173000,323409450,3120,3120,3120,3120,0
|
|
20240119,172900,323409450,3120,3120,3120,3120,0
|
|
20240119,172800,323409450,3120,3120,3120,3120,0
|
|
20240119,172700,323409450,3120,3120,3120,3120,0
|
|
20240119,172600,323409450,3120,3120,3120,3120,0
|
|
20240119,172500,323409450,3120,3120,3120,3120,0
|
|
20240119,172400,323409450,3120,3120,3120,3120,0
|
|
20240119,172300,323409450,3120,3120,3120,3120,0
|
|
20240119,172200,323409450,3120,3120,3120,3120,0
|
|
20240119,172100,323409450,3120,3120,3120,3120,7220
|
|
20240119,172000,323409450,3120,3120,3120,3120,0
|
|
20240119,171900,323409450,3120,3120,3120,3120,0
|
|
20240119,171800,323409450,3120,3120,3120,3120,0
|
|
20240119,171700,323409450,3120,3120,3120,3120,0
|
|
20240119,171600,323409450,3120,3120,3120,3120,0
|
|
20240119,171500,323409450,3120,3120,3120,3120,0
|
|
20240119,171400,323409450,3120,3120,3120,3120,0
|
|
20240119,171300,323409450,3120,3120,3120,3120,0
|
|
20240119,171200,323409450,3120,3120,3120,3120,0
|
|
20240119,171100,323409450,3120,3120,3120,3120,0
|
|
20240119,171000,323409450,3120,3120,3120,3120,0
|
|
20240119,170900,323409450,3120,3120,3120,3120,0
|
|
20240119,170800,323409450,3120,3120,3120,3120,0
|
|
20240119,170700,323409450,3120,3120,3120,3120,0
|
|
20240119,170600,323409450,3120,3120,3120,3120,0
|
|
20240119,170500,323409450,3120,3120,3120,3120,0
|
|
20240119,170400,323409450,3120,3120,3120,3120,0
|
|
20240119,170300,323409450,3120,3120,3120,3120,0
|
|
20240119,170200,323409450,3120,3120,3120,3120,0
|
|
20240119,170100,323409450,3120,3120,3120,3120,0
|
|
20240119,170000,323409450,3120,3120,3120,3120,0
|
|
20240119,165900,323409450,3120,3120,3120,3120,0
|
|
20240119,165800,323409450,3120,3120,3120,3120,0
|
|
20240119,165700,323409450,3120,3120,3120,3120,0
|
|
20240119,165600,323409450,3120,3120,3120,3120,0
|
|
20240119,165500,323409450,3120,3120,3120,3120,0
|
|
20240119,165400,323409450,3120,3120,3120,3120,0
|
|
20240119,165300,323409450,3120,3120,3120,3120,0
|
|
20240119,165200,323409450,3120,3120,3120,3120,0
|
|
20240119,165100,323409450,3120,3120,3120,3120,7220
|
|
20240119,165000,323409450,3120,3120,3120,3120,0
|
|
20240119,164900,323409450,3120,3120,3120,3120,0
|
|
20240119,164800,323409450,3120,3120,3120,3120,0
|
|
20240119,164700,323409450,3120,3120,3120,3120,0
|
|
20240119,164600,323409450,3120,3120,3120,3120,0
|
|
20240119,164500,323409450,3120,3120,3120,3120,0
|
|
20240119,164400,323409450,3120,3120,3120,3120,0
|
|
20240119,164300,323409450,3120,3120,3120,3120,0
|
|
20240119,164200,323409450,3120,3120,3120,3120,0
|
|
20240119,164100,323409450,3120,3120,3120,3120,0
|
|
20240119,164000,323409450,3120,3120,3120,3120,0
|
|
20240119,163900,323409450,3120,3120,3120,3120,0
|
|
20240119,163800,323409450,3120,3120,3120,3120,0
|
|
20240119,163700,323409450,3120,3120,3120,3120,0
|
|
20240119,163600,323409450,3120,3120,3120,3120,0
|
|
20240119,163500,323409450,3120,3120,3120,3120,0
|
|
20240119,163400,323409450,3120,3120,3120,3120,0
|
|
20240119,163300,323409450,3120,3120,3120,3120,0
|
|
20240119,163200,323409450,3120,3120,3120,3120,0
|
|
20240119,163100,323409450,3120,3120,3120,3120,0
|
|
20240119,163000,323409450,3120,3120,3120,3120,0
|
|
20240119,162900,323409450,3120,3120,3120,3120,0
|
|
20240119,162800,323409450,3120,3120,3120,3120,0
|
|
20240119,162700,323409450,3120,3120,3120,3120,0
|
|
20240119,162600,323409450,3120,3120,3120,3120,0
|
|
20240119,162500,323409450,3120,3120,3120,3120,0
|
|
20240119,162400,323409450,3120,3120,3120,3120,0
|
|
20240119,162300,323409450,3120,3120,3120,3120,0
|
|
20240119,162200,323409450,3120,3120,3120,3120,0
|
|
20240119,162100,323409450,3120,3120,3120,3120,7220
|
|
20240119,162000,323409450,3120,3120,3120,3120,0
|
|
20240119,161900,323409450,3120,3120,3120,3120,0
|
|
20240119,161800,323409450,3120,3120,3120,3120,0
|
|
20240119,161700,323409450,3120,3120,3120,3120,0
|
|
20240119,161600,323409450,3120,3120,3120,3120,0
|
|
20240119,161500,323409450,3120,3120,3120,3120,0
|
|
20240119,161400,323409450,3120,3120,3120,3120,0
|
|
20240119,161300,323409450,3120,3120,3120,3120,0
|
|
20240119,161200,323409450,3120,3120,3120,3120,0
|
|
20240119,161100,323409450,3120,3120,3120,3120,0
|
|
20240119,161000,323409450,3120,3120,3120,3120,0
|
|
20240119,160900,323409450,3120,3120,3120,3120,0
|
|
20240119,160800,323409450,3120,3120,3120,3120,0
|
|
20240119,160700,323409450,3120,3120,3120,3120,0
|
|
20240119,160600,323409450,3120,3120,3120,3120,0
|
|
20240119,160500,323409450,3120,3120,3120,3120,0
|
|
20240119,160400,323409450,3120,3120,3120,3120,0
|
|
20240119,160300,323409450,3120,3120,3120,3120,0
|
|
20240119,160200,323409450,3120,3120,3120,3120,0
|
|
20240119,160100,323409450,3120,3120,3120,3120,0
|
|
20240119,160000,323409450,3120,3120,3120,3120,0
|
|
20240119,155900,323409450,3120,3120,3120,3120,0
|
|
20240119,155800,323409450,3120,3120,3120,3120,0
|
|
20240119,155700,323409450,3120,3120,3120,3120,0
|
|
20240119,155600,323409450,3120,3120,3120,3120,0
|
|
20240119,155500,323409450,3120,3120,3120,3120,0
|
|
20240119,155400,323409450,3120,3120,3120,3120,0
|
|
20240119,155300,323409450,3120,3120,3120,3120,0
|
|
20240119,155200,323409450,3120,3120,3120,3120,0
|
|
20240119,155100,323409450,3120,3120,3120,3120,7220
|
|
20240119,155000,323409450,3120,3120,3120,3120,0
|
|
20240119,154900,323409450,3120,3120,3120,3120,0
|
|
20240119,154800,323409450,3120,3120,3120,3120,0
|
|
20240119,154700,323409450,3120,3120,3120,3120,0
|
|
20240119,154600,323409450,3120,3120,3120,3120,0
|
|
20240119,154500,323409450,3120,3120,3120,3120,0
|
|
20240119,154400,323409450,3120,3120,3120,3120,0
|
|
20240119,154300,323409450,3120,3120,3120,3120,0
|
|
20240119,154200,323409450,3120,3120,3120,3120,0
|
|
20240119,154100,323409450,3120,3120,3120,3120,0
|
|
20240119,154000,323409450,3120,3120,3120,3120,0
|
|
20240119,153900,323409450,3120,3120,3120,3120,0
|
|
20240119,153800,323409450,3120,3120,3120,3120,0
|
|
20240119,153700,323409450,3120,3120,3120,3120,0
|
|
20240119,153600,323409450,3120,3120,3120,3120,0
|
|
20240119,153500,323409450,3120,3120,3120,3120,0
|
|
20240119,153400,323409450,3120,3120,3120,3120,0
|
|
20240119,153300,323409450,3120,3120,3120,3120,0
|
|
20240119,153200,323409450,3120,3120,3120,3120,0
|
|
20240119,153100,323409450,3120,3120,3120,3120,0
|
|
20240119,153000,323409450,3120,3120,3120,3120,7220
|
|
20240119,152900,300883050,3145,3145,3145,3145,0
|
|
20240119,152800,300883050,3145,3145,3145,3145,0
|
|
20240119,152700,300883050,3145,3145,3145,3145,0
|
|
20240119,152600,300883050,3145,3145,3145,3145,0
|
|
20240119,152500,300883050,3145,3145,3145,3145,0
|
|
20240119,152400,300883050,3145,3145,3145,3145,0
|
|
20240119,152300,300883050,3145,3145,3145,3145,0
|
|
20240119,152200,300883050,3145,3145,3145,3145,0
|
|
20240119,152100,300883050,3145,3145,3145,3145,0
|
|
20240119,152000,300883050,3145,3145,3145,3145,0
|
|
20240119,151900,300883050,3145,3135,3150,3135,2048
|
|
20240119,151800,294444570,3140,3125,3140,3125,1141
|
|
20240119,151700,290865860,3125,3115,3125,3115,343
|
|
20240119,151600,289795695,3100,3100,3100,3100,0
|
|
20240119,151500,289795695,3100,3100,3100,3100,13
|
|
20240119,151400,289755395,3100,3100,3100,3100,0
|
|
20240119,151300,289755395,3100,3100,3100,3100,0
|
|
20240119,151200,289755395,3100,3100,3100,3100,0
|
|
20240119,151100,289755395,3100,3100,3100,3100,1
|
|
20240119,151000,289752295,3100,3100,3100,3100,135
|
|
20240119,150900,289333795,3100,3100,3100,3100,0
|
|
20240119,150800,289333795,3100,3100,3100,3100,900
|
|
20240119,150700,286543795,3100,3100,3100,3100,1000
|
|
20240119,150600,283443795,3120,3120,3120,3120,10
|
|
20240119,150500,283412595,3120,3120,3120,3120,0
|
|
20240119,150400,283412595,3120,3120,3120,3120,0
|
|
20240119,150300,283412595,3120,3120,3120,3120,0
|
|
20240119,150200,283412595,3120,3120,3120,3120,0
|
|
20240119,150100,283412595,3120,3120,3120,3120,1
|
|
20240119,150000,283409475,3120,3120,3120,3120,3
|
|
20240119,145900,283400115,3120,3120,3120,3120,0
|
|
20240119,145800,283400115,3120,3100,3120,3100,1002
|
|
20240119,145700,280293875,3105,3105,3105,3105,0
|
|
20240119,145600,280293875,3105,3105,3105,3105,0
|
|
20240119,145500,280293875,3105,3105,3105,3105,0
|
|
20240119,145400,280293875,3105,3105,3105,3105,0
|
|
20240119,145300,280293875,3105,3105,3105,3105,7
|
|
20240119,145200,280272140,3120,3120,3120,3120,0
|
|
20240119,145100,280272140,3120,3120,3120,3120,0
|
|
20240119,145000,280272140,3120,3120,3120,3120,0
|
|
20240119,144900,280272140,3120,3120,3120,3120,0
|
|
20240119,144800,280272140,3120,3120,3120,3120,0
|
|
20240119,144700,280272140,3120,3120,3120,3120,0
|
|
20240119,144600,280272140,3120,3120,3120,3120,0
|
|
20240119,144500,280272140,3120,3120,3120,3120,0
|
|
20240119,144400,280272140,3120,3120,3120,3120,0
|
|
20240119,144300,280272140,3120,3120,3120,3120,95
|
|
20240119,144200,279975740,3120,3120,3120,3120,0
|
|
20240119,144100,279975740,3120,3120,3120,3120,0
|
|
20240119,144000,279975740,3120,3120,3120,3120,0
|
|
20240119,143900,279975740,3120,3120,3120,3120,0
|
|
20240119,143800,279975740,3120,3120,3120,3120,0
|
|
20240119,143700,279975740,3120,3120,3120,3120,0
|
|
20240119,143600,279975740,3120,3120,3120,3120,0
|
|
20240119,143500,279975740,3120,3105,3120,3105,122
|
|
20240119,143400,279596405,3095,3095,3095,3095,0
|
|
20240119,143300,279596405,3095,3095,3095,3095,1500
|
|
20240119,143200,274953905,3100,3100,3100,3100,0
|
|
20240119,143100,274953905,3100,3100,3100,3100,50
|
|
20240119,143000,274798905,3100,3100,3100,3100,130
|
|
20240119,142900,274395905,3105,3105,3105,3105,0
|
|
20240119,142800,274395905,3105,3105,3105,3105,149
|
|
20240119,142700,273933260,3100,3100,3100,3100,0
|
|
20240119,142600,273933260,3100,3100,3100,3100,0
|
|
20240119,142500,273933260,3100,3100,3100,3100,0
|
|
20240119,142400,273933260,3100,3100,3100,3100,0
|
|
20240119,142300,273933260,3100,3100,3100,3100,0
|
|
20240119,142200,273933260,3100,3100,3100,3100,0
|
|
20240119,142100,273933260,3100,3100,3100,3100,100
|
|
20240119,142000,273623260,3105,3105,3105,3105,0
|
|
20240119,141900,273623260,3105,3105,3105,3105,0
|
|
20240119,141800,273623260,3105,3105,3105,3105,0
|
|
20240119,141700,273623260,3105,3120,3120,3105,355
|
|
20240119,141600,272520955,3105,3105,3105,3105,20
|
|
20240119,141500,272458855,3110,3110,3110,3110,0
|
|
20240119,141400,272458855,3110,3110,3110,3110,0
|
|
20240119,141300,272458855,3110,3110,3110,3110,0
|
|
20240119,141200,272458855,3110,3110,3110,3110,0
|
|
20240119,141100,272458855,3110,3110,3110,3110,0
|
|
20240119,141000,272458855,3110,3110,3110,3110,0
|
|
20240119,140900,272458855,3110,3110,3110,3110,0
|
|
20240119,140800,272458855,3110,3110,3110,3105,228
|
|
20240119,140700,271749915,3110,3110,3110,3110,0
|
|
20240119,140600,271749915,3110,3110,3110,3110,31
|
|
20240119,140500,271653505,3130,3115,3130,3115,1552
|
|
20240119,140400,266819010,3115,3125,3130,3115,10
|
|
20240119,140300,266787765,3120,3120,3120,3120,0
|
|
20240119,140200,266787765,3120,3120,3120,3120,0
|
|
20240119,140100,266787765,3120,3120,3120,3120,42
|
|
20240119,140000,266656725,3120,3120,3120,3120,483
|
|
20240119,135900,265149765,3125,3125,3125,3125,11
|
|
20240119,135800,265115390,3120,3120,3120,3120,75
|
|
20240119,135700,264881390,3120,3120,3120,3120,0
|
|
20240119,135600,264881390,3120,3120,3120,3120,400
|
|
20240119,135500,263633390,3120,3120,3120,3120,0
|
|
20240119,135400,263633390,3120,3120,3120,3120,145
|
|
20240119,135300,263180990,3125,3130,3130,3125,184
|
|
20240119,135200,262605980,3125,3125,3125,3125,0
|
|
20240119,135100,262605980,3125,3125,3125,3125,820
|
|
20240119,135000,260043480,3115,3115,3115,3115,0
|
|
20240119,134900,260043480,3115,3115,3115,3115,991
|
|
20240119,134800,256956515,3115,3115,3115,3115,0
|
|
20240119,134700,256956515,3115,3115,3115,3115,50
|
|
20240119,134600,256800765,3130,3130,3130,3130,0
|
|
20240119,134500,256800765,3130,3130,3130,3130,9
|
|
20240119,134400,256772595,3135,3135,3135,3135,1
|
|
20240119,134300,256769460,3120,3120,3120,3120,0
|
|
20240119,134200,256769460,3120,3120,3120,3120,0
|
|
20240119,134100,256769460,3120,3120,3120,3120,663
|
|
20240119,134000,254700900,3120,3120,3120,3120,0
|
|
20240119,133900,254700900,3120,3120,3120,3120,0
|
|
20240119,133800,254700900,3120,3120,3120,3120,17
|
|
20240119,133700,254647860,3115,3115,3115,3115,234
|
|
20240119,133600,253918950,3120,3120,3120,3120,320
|
|
20240119,133500,252920550,3125,3125,3125,3125,3
|
|
20240119,133400,252911175,3125,3125,3125,3125,63
|
|
20240119,133300,252714300,3140,3140,3140,3140,0
|
|
20240119,133200,252714300,3140,3140,3140,3140,0
|
|
20240119,133100,252714300,3140,3140,3140,3140,0
|
|
20240119,133000,252714300,3140,3140,3140,3140,0
|
|
20240119,132900,252714300,3140,3140,3140,3140,0
|
|
20240119,132800,252714300,3140,3140,3140,3140,0
|
|
20240119,132700,252714300,3140,3125,3140,3125,5003
|
|
20240119,132600,237016170,3115,3115,3115,3115,0
|
|
20240119,132500,237016170,3115,3115,3115,3115,0
|
|
20240119,132400,237016170,3115,3115,3115,3115,0
|
|
20240119,132300,237016170,3115,3115,3115,3115,0
|
|
20240119,132200,237016170,3115,3115,3115,3115,300
|
|
20240119,132100,236081670,3115,3115,3115,3115,1
|
|
20240119,132000,236078555,3110,3110,3110,3110,0
|
|
20240119,131900,236078555,3110,3110,3110,3110,2000
|
|
20240119,131800,229858555,3105,3110,3110,3105,150
|
|
20240119,131700,229392295,3110,3110,3110,3110,0
|
|
20240119,131600,229392295,3110,3110,3110,3110,978
|
|
20240119,131500,226350715,3110,3110,3110,3110,0
|
|
20240119,131400,226350715,3110,3110,3110,3110,2
|
|
20240119,131300,226344495,3120,3120,3120,3120,0
|
|
20240119,131200,226344495,3120,3120,3120,3120,632
|
|
20240119,131100,224372655,3120,3120,3120,3120,2
|
|
20240119,131000,224366415,3120,3120,3120,3120,3
|
|
20240119,130900,224357055,3120,3120,3120,3120,0
|
|
20240119,130800,224357055,3120,3120,3120,3120,0
|
|
20240119,130700,224357055,3120,3120,3120,3120,0
|
|
20240119,130600,224357055,3120,3120,3120,3120,0
|
|
20240119,130500,224357055,3120,3120,3120,3120,48
|
|
20240119,130400,224207295,3110,3110,3110,3110,200
|
|
20240119,130300,223585295,3120,3120,3120,3120,1
|
|
20240119,130200,223582175,3115,3120,3120,3115,2483
|
|
20240119,130100,215844775,3120,3120,3120,3120,0
|
|
20240119,130000,215844775,3120,3110,3120,3110,1142
|
|
20240119,125900,212282315,3115,3110,3115,3110,18
|
|
20240119,125800,212226325,3110,3110,3110,3110,0
|
|
20240119,125700,212226325,3110,3110,3110,3110,0
|
|
20240119,125600,212226325,3110,3110,3110,3110,7
|
|
20240119,125500,212204555,3105,3105,3105,3105,0
|
|
20240119,125400,212204555,3105,3105,3105,3105,350
|
|
20240119,125300,211117805,3105,3105,3105,3105,0
|
|
20240119,125200,211117805,3105,3105,3105,3105,0
|
|
20240119,125100,211117805,3105,3105,3105,3105,48
|
|
20240119,125000,210968765,3105,3105,3105,3105,0
|
|
20240119,124900,210968765,3105,3105,3105,3105,120
|
|
20240119,124800,210596165,3105,3105,3105,3105,0
|
|
20240119,124700,210596165,3105,3105,3105,3105,100
|
|
20240119,124600,210285665,3110,3110,3110,3110,0
|
|
20240119,124500,210285665,3110,3110,3110,3110,20
|
|
20240119,124400,210223465,3110,3105,3110,3105,207
|
|
20240119,124300,209580695,3105,3105,3105,3105,500
|
|
20240119,124200,208028195,3110,3110,3110,3110,60
|
|
20240119,124100,207841595,3105,3105,3105,3105,0
|
|
20240119,124000,207841595,3105,3105,3105,3105,0
|
|
20240119,123900,207841595,3105,3105,3105,3105,0
|
|
20240119,123800,207841595,3105,3105,3105,3105,0
|
|
20240119,123700,207841595,3105,3105,3105,3105,0
|
|
20240119,123600,207841595,3105,3105,3105,3105,0
|
|
20240119,123500,207841595,3105,3105,3105,3105,0
|
|
20240119,123400,207841595,3105,3105,3105,3105,0
|
|
20240119,123300,207841595,3105,3105,3105,3105,0
|
|
20240119,123200,207841595,3105,3105,3105,3105,0
|
|
20240119,123100,207841595,3105,3105,3105,3105,0
|
|
20240119,123000,207841595,3105,3105,3105,3105,0
|
|
20240119,122900,207841595,3105,3105,3105,3105,0
|
|
20240119,122800,207841595,3105,3105,3105,3105,0
|
|
20240119,122700,207841595,3105,3105,3105,3105,0
|
|
20240119,122600,207841595,3105,3105,3105,3105,0
|
|
20240119,122500,207841595,3105,3105,3105,3105,0
|
|
20240119,122400,207841595,3105,3105,3105,3105,2
|
|
20240119,122300,207835385,3105,3105,3105,3105,40
|
|
20240119,122200,207711185,3105,3105,3105,3105,0
|
|
20240119,122100,207711185,3105,3105,3105,3105,0
|
|
20240119,122000,207711185,3105,3105,3105,3105,0
|
|
20240119,121900,207711185,3105,3105,3105,3105,0
|
|
20240119,121800,207711185,3105,3105,3105,3105,0
|
|
20240119,121700,207711185,3105,3105,3105,3105,0
|
|
20240119,121600,207711185,3105,3105,3105,3105,1
|
|
20240119,121500,207708080,3080,3080,3080,3080,0
|
|
20240119,121400,207708080,3080,3085,3085,3080,1289
|
|
20240119,121300,203734650,3085,3095,3095,3085,5000
|
|
20240119,121200,188288860,3110,3095,3110,3095,201
|
|
20240119,121100,187666750,3095,3105,3105,3095,2489
|
|
20240119,121000,179950580,3110,3110,3110,3110,0
|
|
20240119,120900,179950580,3110,3110,3110,3110,0
|
|
20240119,120800,179950580,3110,3110,3110,3110,0
|
|
20240119,120700,179950580,3110,3110,3110,3110,0
|
|
20240119,120600,179950580,3110,3110,3110,3110,0
|
|
20240119,120500,179950580,3110,3110,3110,3110,0
|
|
20240119,120400,179950580,3110,3110,3110,3110,0
|
|
20240119,120300,179950580,3110,3110,3110,3110,21
|
|
20240119,120200,179885270,3110,3110,3110,3110,0
|
|
20240119,120100,179885270,3110,3105,3110,3105,206
|
|
20240119,120000,179245610,3110,3110,3110,3110,0
|
|
20240119,115900,179245610,3110,3110,3110,3110,0
|
|
20240119,115800,179245610,3110,3110,3110,3110,166
|
|
20240119,115700,178729350,3110,3110,3110,3110,475
|
|
20240119,115600,177252100,3115,3115,3115,3115,0
|
|
20240119,115500,177252100,3115,3115,3115,3115,100
|
|
20240119,115400,176940600,3115,3115,3115,3115,0
|
|
20240119,115300,176940600,3115,3115,3115,3115,0
|
|
20240119,115200,176940600,3115,3115,3115,3115,0
|
|
20240119,115100,176940600,3115,3115,3115,3115,0
|
|
20240119,115000,176940600,3115,3115,3115,3115,599
|
|
20240119,114900,175074715,3120,3115,3120,3115,110
|
|
20240119,114800,174732015,3120,3115,3120,3115,73
|
|
20240119,114700,174504570,3120,3115,3120,3115,581
|
|
20240119,114600,172694350,3125,3125,3125,3125,10
|
|
20240119,114500,172663100,3125,3115,3125,3115,30
|
|
20240119,114400,172569550,3110,3110,3110,3110,0
|
|
20240119,114300,172569550,3110,3110,3110,3110,1
|
|
20240119,114200,172566440,3120,3120,3120,3120,0
|
|
20240119,114100,172566440,3120,3120,3120,3120,48
|
|
20240119,114000,172416680,3125,3125,3125,3125,12
|
|
20240119,113900,172379180,3125,3125,3125,3125,0
|
|
20240119,113800,172379180,3125,3125,3125,3125,461
|
|
20240119,113700,170938555,3125,3125,3125,3120,608
|
|
20240119,113600,169038705,3125,3125,3125,3125,259
|
|
20240119,113500,168229330,3125,3125,3125,3125,0
|
|
20240119,113400,168229330,3125,3120,3125,3120,305
|
|
20240119,113300,167277705,3120,3120,3120,3120,0
|
|
20240119,113200,167277705,3120,3120,3120,3120,0
|
|
20240119,113100,167277705,3120,3120,3120,3120,0
|
|
20240119,113000,167277705,3120,3120,3120,3120,0
|
|
20240119,112900,167277705,3120,3120,3120,3120,0
|
|
20240119,112800,167277705,3120,3120,3120,3120,0
|
|
20240119,112700,167277705,3120,3120,3120,3120,140
|
|
20240119,112600,166840905,3120,3120,3120,3120,0
|
|
20240119,112500,166840905,3120,3120,3120,3120,0
|
|
20240119,112400,166840905,3120,3120,3120,3120,53
|
|
20240119,112300,166675545,3125,3125,3125,3125,1
|
|
20240119,112200,166672420,3120,3120,3120,3120,0
|
|
20240119,112100,166672420,3120,3120,3120,3120,0
|
|
20240119,112000,166672420,3120,3120,3120,3120,0
|
|
20240119,111900,166672420,3120,3120,3120,3120,0
|
|
20240119,111800,166672420,3120,3120,3120,3120,0
|
|
20240119,111700,166672420,3120,3120,3120,3120,2
|
|
20240119,111600,166666180,3120,3120,3120,3120,0
|
|
20240119,111500,166666180,3120,3120,3120,3120,0
|
|
20240119,111400,166666180,3120,3120,3120,3120,0
|
|
20240119,111300,166666180,3120,3120,3120,3120,0
|
|
20240119,111200,166666180,3120,3120,3120,3120,0
|
|
20240119,111100,166666180,3120,3120,3120,3120,2
|
|
20240119,111000,166659940,3125,3125,3125,3125,0
|
|
20240119,110900,166659940,3125,3125,3125,3125,0
|
|
20240119,110800,166659940,3125,3125,3125,3125,0
|
|
20240119,110700,166659940,3125,3125,3125,3125,0
|
|
20240119,110600,166659940,3125,3125,3125,3125,0
|
|
20240119,110500,166659940,3125,3125,3125,3125,0
|
|
20240119,110400,166659940,3125,3125,3125,3125,3
|
|
20240119,110300,166650565,3105,3105,3105,3105,200
|
|
20240119,110200,166029565,3125,3125,3125,3125,0
|
|
20240119,110100,166029565,3125,3105,3125,3105,101
|
|
20240119,110000,165715940,3105,3105,3105,3105,0
|
|
20240119,105900,165715940,3105,3105,3105,3105,20
|
|
20240119,105800,165653840,3105,3105,3105,3105,400
|
|
20240119,105700,164411840,3105,3105,3105,3105,0
|
|
20240119,105600,164411840,3105,3105,3105,3105,0
|
|
20240119,105500,164411840,3105,3105,3105,3105,0
|
|
20240119,105400,164411840,3105,3105,3105,3105,33
|
|
20240119,105300,164309375,3105,3105,3105,3105,0
|
|
20240119,105200,164309375,3105,3115,3115,3105,1655
|
|
20240119,105100,159165565,3130,3130,3130,3130,0
|
|
20240119,105000,159165565,3130,3130,3130,3130,5
|
|
20240119,104900,159149915,3130,3130,3130,3130,3
|
|
20240119,104800,159140525,3135,3135,3135,3135,0
|
|
20240119,104700,159140525,3135,3135,3135,3135,42
|
|
20240119,104600,159008855,3135,3135,3135,3135,1
|
|
20240119,104500,159005720,3140,3140,3140,3140,200
|
|
20240119,104400,158377720,3140,3140,3140,3140,0
|
|
20240119,104300,158377720,3140,3130,3140,3130,1404
|
|
20240119,104200,153974500,3130,3125,3130,3125,412
|
|
20240119,104100,152685060,3130,3130,3130,3130,0
|
|
20240119,104000,152685060,3130,3130,3130,3130,1
|
|
20240119,103900,152681930,3115,3115,3115,3115,13
|
|
20240119,103800,152641435,3115,3115,3115,3115,0
|
|
20240119,103700,152641435,3115,3115,3115,3115,0
|
|
20240119,103600,152641435,3115,3115,3115,3115,0
|
|
20240119,103500,152641435,3115,3115,3115,3115,0
|
|
20240119,103400,152641435,3115,3115,3115,3115,0
|
|
20240119,103300,152641435,3115,3115,3115,3115,100
|
|
20240119,103200,152329935,3120,3120,3120,3120,0
|
|
20240119,103100,152329935,3120,3120,3120,3120,834
|
|
20240119,103000,149727855,3130,3135,3135,3130,398
|
|
20240119,102900,148482100,3130,3130,3130,3130,10
|
|
20240119,102800,148450800,3135,3135,3135,3135,3
|
|
20240119,102700,148441395,3135,3130,3135,3130,804
|
|
20240119,102600,145924795,3125,3120,3125,3120,201
|
|
20240119,102500,145297670,3120,3120,3120,3120,0
|
|
20240119,102400,145297670,3120,3120,3120,3120,0
|
|
20240119,102300,145297670,3120,3120,3120,3120,100
|
|
20240119,102200,144985670,3120,3120,3120,3120,640
|
|
20240119,102100,142988870,3120,3120,3120,3120,21
|
|
20240119,102000,142923350,3120,3115,3120,3115,379
|
|
20240119,101900,141741370,3115,3115,3115,3115,0
|
|
20240119,101800,141741370,3115,3115,3115,3115,1318
|
|
20240119,101700,137635800,3125,3125,3125,3125,0
|
|
20240119,101600,137635800,3125,3125,3125,3125,0
|
|
20240119,101500,137635800,3125,3125,3125,3125,5
|
|
20240119,101400,137620175,3125,3120,3125,3120,20
|
|
20240119,101300,137557725,3120,3120,3120,3120,0
|
|
20240119,101200,137557725,3120,3120,3120,3120,257
|
|
20240119,101100,136755885,3120,3120,3120,3120,34
|
|
20240119,101000,136649805,3135,3120,3135,3120,7
|
|
20240119,100900,136627950,3130,3120,3130,3120,219
|
|
20240119,100800,135942670,3120,3120,3120,3120,500
|
|
20240119,100700,134382670,3120,3120,3120,3120,0
|
|
20240119,100600,134382670,3120,3120,3120,3120,3
|
|
20240119,100500,134373310,3130,3125,3130,3125,1357
|
|
20240119,100400,130129065,3130,3130,3130,3130,32
|
|
20240119,100300,130028905,3130,3130,3130,3130,0
|
|
20240119,100200,130028905,3130,3130,3130,3130,773
|
|
20240119,100100,127609415,3125,3125,3125,3125,90
|
|
20240119,100000,127328165,3125,3125,3125,3125,10
|
|
20240119,095900,127296915,3125,3120,3125,3120,1231
|
|
20240119,095800,123455240,3110,3110,3110,3110,0
|
|
20240119,095700,123455240,3110,3110,3110,3110,500
|
|
20240119,095600,121900240,3125,3125,3125,3125,0
|
|
20240119,095500,121900240,3125,3125,3125,3125,100
|
|
20240119,095400,121587740,3120,3120,3120,3120,0
|
|
20240119,095300,121587740,3120,3120,3120,3120,0
|
|
20240119,095200,121587740,3120,3120,3120,3120,0
|
|
20240119,095100,121587740,3120,3120,3120,3120,20
|
|
20240119,095000,121525340,3120,3120,3120,3120,283
|
|
20240119,094900,120642380,3120,3120,3120,3120,104
|
|
20240119,094800,120317900,3125,3120,3125,3120,244
|
|
20240119,094700,119556370,3120,3120,3120,3120,1430
|
|
20240119,094600,115094770,3125,3130,3130,3125,100
|
|
20240119,094500,114781820,3120,3125,3125,3120,716
|
|
20240119,094400,112544820,3125,3130,3130,3125,1732
|
|
20240119,094300,107127320,3125,3125,3125,3125,620
|
|
20240119,094200,105189820,3120,3120,3120,3120,247
|
|
20240119,094100,104419180,3120,3120,3120,3120,286
|
|
20240119,094000,103526860,3120,3120,3120,3120,306
|
|
20240119,093900,102572140,3120,3105,3120,3105,3824
|
|
20240119,093800,90658405,3105,3105,3115,3105,32
|
|
20240119,093700,90559035,3105,3100,3105,3100,476
|
|
20240119,093600,89083405,3100,3100,3100,3100,169
|
|
20240119,093500,88559505,3100,3110,3110,3100,51
|
|
20240119,093400,88400905,3115,3115,3115,3115,0
|
|
20240119,093300,88400905,3115,3115,3115,3115,0
|
|
20240119,093200,88400905,3115,3115,3115,3115,0
|
|
20240119,093100,88400905,3115,3120,3120,3115,12
|
|
20240119,093000,88363480,3115,3110,3115,3110,653
|
|
20240119,092900,86330565,3095,3095,3095,3095,1
|
|
20240119,092800,86327470,3105,3100,3105,3100,545
|
|
20240119,092700,84635270,3100,3100,3100,3100,0
|
|
20240119,092600,84635270,3100,3100,3100,3100,0
|
|
20240119,092500,84635270,3100,3100,3100,3100,1
|
|
20240119,092400,84632170,3100,3100,3100,3100,500
|
|
20240119,092300,83082170,3100,3100,3100,3100,324
|
|
20240119,092200,82077770,3105,3100,3105,3100,416
|
|
20240119,092100,80786590,3100,3100,3100,3100,657
|
|
20240119,092000,78749890,3100,3100,3100,3100,25
|
|
20240119,091900,78672390,3100,3100,3100,3100,37
|
|
20240119,091800,78557690,3100,3100,3100,3100,401
|
|
20240119,091700,77314590,3100,3100,3100,3100,130
|
|
20240119,091600,76911590,3105,3095,3105,3095,1401
|
|
20240119,091500,72567935,3095,3095,3100,3095,137
|
|
20240119,091400,72143915,3095,3090,3100,3090,2332
|
|
20240119,091300,64921755,3070,3090,3090,3070,68
|
|
20240119,091200,64712595,3090,3090,3090,3090,0
|
|
20240119,091100,64712595,3090,3070,3090,3070,741
|
|
20240119,091000,62423905,3070,3070,3070,3070,0
|
|
20240119,090900,62423905,3070,3090,3095,3070,2124
|
|
20240119,090800,55876125,3090,3085,3090,3065,1641
|
|
20240119,090700,50807925,3085,3085,3085,3080,2531
|
|
20240119,090600,43000015,3085,3065,3085,3065,1830
|
|
20240119,090500,37362865,3080,3065,3080,3065,3233
|
|
20240119,090400,27434170,3070,3070,3070,3070,0
|
|
20240119,090300,27434170,3070,3075,3075,3070,17
|
|
20240119,090200,27381975,3065,3055,3075,3055,2416
|
|
20240119,090100,19966275,3050,3050,3055,3050,1444
|
|
20240119,090000,15561495,3050,3035,3050,3035,5127
|