610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190700,337800210,3335,3335,3335,3335,1600
|
|
20240119,190600,337800210,3335,3335,3335,3335,0
|
|
20240119,190500,337800210,3335,3335,3335,3335,0
|
|
20240119,190400,337800210,3335,3335,3335,3335,0
|
|
20240119,190300,337800210,3335,3335,3335,3335,0
|
|
20240119,190200,337800210,3335,3335,3335,3335,0
|
|
20240119,190100,337800210,3335,3335,3335,3335,0
|
|
20240119,190000,337800210,3335,3335,3335,3335,0
|
|
20240119,185900,337800210,3335,3335,3335,3335,0
|
|
20240119,185800,337800210,3335,3335,3335,3335,0
|
|
20240119,185700,337800210,3335,3335,3335,3335,0
|
|
20240119,185600,337800210,3335,3335,3335,3335,0
|
|
20240119,185500,337800210,3335,3335,3335,3335,0
|
|
20240119,185400,337800210,3335,3335,3335,3335,0
|
|
20240119,185300,337800210,3335,3335,3335,3335,0
|
|
20240119,185200,337800210,3335,3335,3335,3335,0
|
|
20240119,185100,337800210,3335,3335,3335,3335,0
|
|
20240119,185000,337800210,3335,3335,3335,3335,0
|
|
20240119,184900,337800210,3335,3335,3335,3335,0
|
|
20240119,184800,337800210,3335,3335,3335,3335,0
|
|
20240119,184700,337800210,3335,3335,3335,3335,0
|
|
20240119,184600,337800210,3335,3335,3335,3335,0
|
|
20240119,184500,337800210,3335,3335,3335,3335,0
|
|
20240119,184400,337800210,3335,3335,3335,3335,0
|
|
20240119,184300,337800210,3335,3335,3335,3335,0
|
|
20240119,184200,337800210,3335,3335,3335,3335,0
|
|
20240119,184100,337800210,3335,3335,3335,3335,0
|
|
20240119,184000,337800210,3335,3335,3335,3335,0
|
|
20240119,183900,337800210,3335,3335,3335,3335,0
|
|
20240119,183800,337800210,3335,3335,3335,3335,0
|
|
20240119,183700,337800210,3335,3335,3335,3335,1600
|
|
20240119,183600,337800210,3335,3335,3335,3335,0
|
|
20240119,183500,337800210,3335,3335,3335,3335,0
|
|
20240119,183400,337800210,3335,3335,3335,3335,0
|
|
20240119,183300,337800210,3335,3335,3335,3335,0
|
|
20240119,183200,337800210,3335,3335,3335,3335,0
|
|
20240119,183100,337800210,3335,3335,3335,3335,0
|
|
20240119,183000,337800210,3335,3335,3335,3335,0
|
|
20240119,182900,337800210,3335,3335,3335,3335,0
|
|
20240119,182800,337800210,3335,3335,3335,3335,0
|
|
20240119,182700,337800210,3335,3335,3335,3335,0
|
|
20240119,182600,337800210,3335,3335,3335,3335,0
|
|
20240119,182500,337800210,3335,3335,3335,3335,0
|
|
20240119,182400,337800210,3335,3335,3335,3335,0
|
|
20240119,182300,337800210,3335,3335,3335,3335,0
|
|
20240119,182200,337800210,3335,3335,3335,3335,0
|
|
20240119,182100,337800210,3335,3335,3335,3335,0
|
|
20240119,182000,337800210,3335,3335,3335,3335,0
|
|
20240119,181900,337800210,3335,3335,3335,3335,0
|
|
20240119,181800,337800210,3335,3335,3335,3335,0
|
|
20240119,181700,337800210,3335,3335,3335,3335,0
|
|
20240119,181600,337800210,3335,3335,3335,3335,0
|
|
20240119,181500,337800210,3335,3335,3335,3335,0
|
|
20240119,181400,337800210,3335,3335,3335,3335,0
|
|
20240119,181300,337800210,3335,3335,3335,3335,0
|
|
20240119,181200,337800210,3335,3335,3335,3335,0
|
|
20240119,181100,337800210,3335,3335,3335,3335,0
|
|
20240119,181000,337800210,3335,3335,3335,3335,0
|
|
20240119,180900,337800210,3335,3335,3335,3335,0
|
|
20240119,180800,337800210,3335,3335,3335,3335,0
|
|
20240119,180700,337800210,3335,3335,3335,3335,1600
|
|
20240119,180600,337800210,3335,3335,3335,3335,0
|
|
20240119,180500,337800210,3335,3335,3335,3335,0
|
|
20240119,180400,337800210,3335,3335,3335,3335,0
|
|
20240119,180300,337800210,3335,3335,3335,3335,0
|
|
20240119,180200,337800210,3335,3335,3335,3335,0
|
|
20240119,180100,337800210,3335,3335,3335,3335,0
|
|
20240119,180000,337800210,3335,3335,3335,3335,0
|
|
20240119,175900,337800210,3335,3335,3335,3335,0
|
|
20240119,175800,337800210,3335,3335,3335,3335,0
|
|
20240119,175700,337800210,3335,3335,3335,3335,0
|
|
20240119,175600,337800210,3335,3335,3335,3335,0
|
|
20240119,175500,337800210,3335,3335,3335,3335,0
|
|
20240119,175400,337800210,3335,3335,3335,3335,0
|
|
20240119,175300,337800210,3335,3335,3335,3335,0
|
|
20240119,175200,337800210,3335,3335,3335,3335,0
|
|
20240119,175100,337800210,3335,3335,3335,3335,0
|
|
20240119,175000,337800210,3335,3335,3335,3335,0
|
|
20240119,174900,337800210,3335,3335,3335,3335,0
|
|
20240119,174800,337800210,3335,3335,3335,3335,0
|
|
20240119,174700,337800210,3335,3335,3335,3335,0
|
|
20240119,174600,337800210,3335,3335,3335,3335,0
|
|
20240119,174500,337800210,3335,3335,3335,3335,0
|
|
20240119,174400,337800210,3335,3335,3335,3335,0
|
|
20240119,174300,337800210,3335,3335,3335,3335,0
|
|
20240119,174200,337800210,3335,3335,3335,3335,0
|
|
20240119,174100,337800210,3335,3335,3335,3335,0
|
|
20240119,174000,337800210,3335,3335,3335,3335,0
|
|
20240119,173900,337800210,3335,3335,3335,3335,0
|
|
20240119,173800,337800210,3335,3335,3335,3335,0
|
|
20240119,173700,337800210,3335,3335,3335,3335,1600
|
|
20240119,173600,337800210,3335,3335,3335,3335,0
|
|
20240119,173500,337800210,3335,3335,3335,3335,0
|
|
20240119,173400,337800210,3335,3335,3335,3335,0
|
|
20240119,173300,337800210,3335,3335,3335,3335,0
|
|
20240119,173200,337800210,3335,3335,3335,3335,0
|
|
20240119,173100,337800210,3335,3335,3335,3335,0
|
|
20240119,173000,337800210,3335,3335,3335,3335,0
|
|
20240119,172900,337800210,3335,3335,3335,3335,0
|
|
20240119,172800,337800210,3335,3335,3335,3335,0
|
|
20240119,172700,337800210,3335,3335,3335,3335,0
|
|
20240119,172600,337800210,3335,3335,3335,3335,0
|
|
20240119,172500,337800210,3335,3335,3335,3335,0
|
|
20240119,172400,337800210,3335,3335,3335,3335,0
|
|
20240119,172300,337800210,3335,3335,3335,3335,0
|
|
20240119,172200,337800210,3335,3335,3335,3335,0
|
|
20240119,172100,337800210,3335,3335,3335,3335,0
|
|
20240119,172000,337800210,3335,3335,3335,3335,0
|
|
20240119,171900,337800210,3335,3335,3335,3335,0
|
|
20240119,171800,337800210,3335,3335,3335,3335,0
|
|
20240119,171700,337800210,3335,3335,3335,3335,0
|
|
20240119,171600,337800210,3335,3335,3335,3335,0
|
|
20240119,171500,337800210,3335,3335,3335,3335,0
|
|
20240119,171400,337800210,3335,3335,3335,3335,0
|
|
20240119,171300,337800210,3335,3335,3335,3335,0
|
|
20240119,171200,337800210,3335,3335,3335,3335,0
|
|
20240119,171100,337800210,3335,3335,3335,3335,0
|
|
20240119,171000,337800210,3335,3335,3335,3335,0
|
|
20240119,170900,337800210,3335,3335,3335,3335,0
|
|
20240119,170800,337800210,3335,3335,3335,3335,0
|
|
20240119,170700,337800210,3335,3335,3335,3335,1600
|
|
20240119,170600,337800210,3335,3335,3335,3335,0
|
|
20240119,170500,337800210,3335,3335,3335,3335,0
|
|
20240119,170400,337800210,3335,3335,3335,3335,0
|
|
20240119,170300,337800210,3335,3335,3335,3335,0
|
|
20240119,170200,337800210,3335,3335,3335,3335,0
|
|
20240119,170100,337800210,3335,3335,3335,3335,0
|
|
20240119,170000,337800210,3335,3335,3335,3335,0
|
|
20240119,165900,337800210,3335,3335,3335,3335,0
|
|
20240119,165800,337800210,3335,3335,3335,3335,0
|
|
20240119,165700,337800210,3335,3335,3335,3335,0
|
|
20240119,165600,337800210,3335,3335,3335,3335,0
|
|
20240119,165500,337800210,3335,3335,3335,3335,0
|
|
20240119,165400,337800210,3335,3335,3335,3335,0
|
|
20240119,165300,337800210,3335,3335,3335,3335,0
|
|
20240119,165200,337800210,3335,3335,3335,3335,0
|
|
20240119,165100,337800210,3335,3335,3335,3335,0
|
|
20240119,165000,337800210,3335,3335,3335,3335,0
|
|
20240119,164900,337800210,3335,3335,3335,3335,0
|
|
20240119,164800,337800210,3335,3335,3335,3335,0
|
|
20240119,164700,337800210,3335,3335,3335,3335,0
|
|
20240119,164600,337800210,3335,3335,3335,3335,0
|
|
20240119,164500,337800210,3335,3335,3335,3335,0
|
|
20240119,164400,337800210,3335,3335,3335,3335,0
|
|
20240119,164300,337800210,3335,3335,3335,3335,0
|
|
20240119,164200,337800210,3335,3335,3335,3335,0
|
|
20240119,164100,337800210,3335,3335,3335,3335,0
|
|
20240119,164000,337800210,3335,3335,3335,3335,0
|
|
20240119,163900,337800210,3335,3335,3335,3335,0
|
|
20240119,163800,337800210,3335,3335,3335,3335,0
|
|
20240119,163700,337800210,3335,3335,3335,3335,1600
|
|
20240119,163600,337800210,3335,3335,3335,3335,0
|
|
20240119,163500,337800210,3335,3335,3335,3335,0
|
|
20240119,163400,337800210,3335,3335,3335,3335,0
|
|
20240119,163300,337800210,3335,3335,3335,3335,0
|
|
20240119,163200,337800210,3335,3335,3335,3335,0
|
|
20240119,163100,337800210,3335,3335,3335,3335,0
|
|
20240119,163000,337800210,3335,3335,3335,3335,0
|
|
20240119,162900,337800210,3335,3335,3335,3335,0
|
|
20240119,162800,337800210,3335,3335,3335,3335,0
|
|
20240119,162700,337800210,3335,3335,3335,3335,0
|
|
20240119,162600,337800210,3335,3335,3335,3335,0
|
|
20240119,162500,337800210,3335,3335,3335,3335,0
|
|
20240119,162400,337800210,3335,3335,3335,3335,0
|
|
20240119,162300,337800210,3335,3335,3335,3335,0
|
|
20240119,162200,337800210,3335,3335,3335,3335,0
|
|
20240119,162100,337800210,3335,3335,3335,3335,0
|
|
20240119,162000,337800210,3335,3335,3335,3335,0
|
|
20240119,161900,337800210,3335,3335,3335,3335,0
|
|
20240119,161800,337800210,3335,3335,3335,3335,0
|
|
20240119,161700,337800210,3335,3335,3335,3335,0
|
|
20240119,161600,337800210,3335,3335,3335,3335,0
|
|
20240119,161500,337800210,3335,3335,3335,3335,0
|
|
20240119,161400,337800210,3335,3335,3335,3335,0
|
|
20240119,161300,337800210,3335,3335,3335,3335,0
|
|
20240119,161200,337800210,3335,3335,3335,3335,0
|
|
20240119,161100,337800210,3335,3335,3335,3335,0
|
|
20240119,161000,337800210,3335,3335,3335,3335,0
|
|
20240119,160900,337800210,3335,3335,3335,3335,0
|
|
20240119,160800,337800210,3335,3335,3335,3335,0
|
|
20240119,160700,337800210,3335,3335,3335,3335,1600
|
|
20240119,160600,337800210,3335,3335,3335,3335,0
|
|
20240119,160500,337800210,3335,3335,3335,3335,0
|
|
20240119,160400,337800210,3335,3335,3335,3335,0
|
|
20240119,160300,337800210,3335,3335,3335,3335,0
|
|
20240119,160200,337800210,3335,3335,3335,3335,0
|
|
20240119,160100,337800210,3335,3335,3335,3335,0
|
|
20240119,160000,337800210,3335,3335,3335,3335,0
|
|
20240119,155900,337800210,3335,3335,3335,3335,0
|
|
20240119,155800,337800210,3335,3335,3335,3335,0
|
|
20240119,155700,337800210,3335,3335,3335,3335,0
|
|
20240119,155600,337800210,3335,3335,3335,3335,0
|
|
20240119,155500,337800210,3335,3335,3335,3335,0
|
|
20240119,155400,337800210,3335,3335,3335,3335,0
|
|
20240119,155300,337800210,3335,3335,3335,3335,0
|
|
20240119,155200,337800210,3335,3335,3335,3335,0
|
|
20240119,155100,337800210,3335,3335,3335,3335,0
|
|
20240119,155000,337800210,3335,3335,3335,3335,0
|
|
20240119,154900,337800210,3335,3335,3335,3335,0
|
|
20240119,154800,337800210,3335,3335,3335,3335,0
|
|
20240119,154700,337800210,3335,3335,3335,3335,0
|
|
20240119,154600,337800210,3335,3335,3335,3335,0
|
|
20240119,154500,337800210,3335,3335,3335,3335,0
|
|
20240119,154400,337800210,3335,3335,3335,3335,0
|
|
20240119,154300,337800210,3335,3335,3335,3335,0
|
|
20240119,154200,337800210,3335,3335,3335,3335,0
|
|
20240119,154100,337800210,3335,3335,3335,3335,0
|
|
20240119,154000,337800210,3335,3335,3335,3335,0
|
|
20240119,153900,337800210,3335,3335,3335,3335,0
|
|
20240119,153800,337800210,3335,3335,3335,3335,0
|
|
20240119,153700,337800210,3335,3335,3335,3335,1600
|
|
20240119,153600,337800210,3335,3335,3335,3335,0
|
|
20240119,153500,337800210,3335,3335,3335,3335,0
|
|
20240119,153400,337800210,3335,3335,3335,3335,0
|
|
20240119,153300,337800210,3335,3335,3335,3335,0
|
|
20240119,153200,337800210,3335,3335,3335,3335,0
|
|
20240119,153100,337800210,3335,3335,3335,3335,0
|
|
20240119,153000,337800210,3335,3335,3335,3335,1600
|
|
20240119,152900,332464210,3335,3335,3335,3335,0
|
|
20240119,152800,332464210,3335,3335,3335,3335,0
|
|
20240119,152700,332464210,3335,3335,3335,3335,0
|
|
20240119,152600,332464210,3335,3335,3335,3335,0
|
|
20240119,152500,332464210,3335,3335,3335,3335,0
|
|
20240119,152400,332464210,3335,3335,3335,3335,0
|
|
20240119,152300,332464210,3335,3335,3335,3335,0
|
|
20240119,152200,332464210,3335,3335,3335,3335,0
|
|
20240119,152100,332464210,3335,3335,3335,3335,0
|
|
20240119,152000,332464210,3335,3335,3335,3335,0
|
|
20240119,151900,332464210,3335,3335,3340,3335,2365
|
|
20240119,151800,324576925,3335,3340,3340,3335,177
|
|
20240119,151700,323985960,3345,3345,3345,3345,0
|
|
20240119,151600,323985960,3345,3340,3345,3340,884
|
|
20240119,151500,321033360,3340,3340,3340,3340,0
|
|
20240119,151400,321033360,3340,3345,3350,3340,1807
|
|
20240119,151300,314996570,3350,3350,3350,3350,0
|
|
20240119,151200,314996570,3350,3350,3350,3350,0
|
|
20240119,151100,314996570,3350,3350,3350,3350,701
|
|
20240119,151000,312648220,3345,3345,3345,3345,1076
|
|
20240119,150900,309049000,3345,3340,3345,3340,997
|
|
20240119,150800,305719010,3340,3340,3340,3340,4
|
|
20240119,150700,305705650,3335,3335,3335,3335,0
|
|
20240119,150600,305705650,3335,3335,3335,3335,847
|
|
20240119,150500,302880905,3340,3340,3340,3340,0
|
|
20240119,150400,302880905,3340,3340,3340,3340,299
|
|
20240119,150300,301882245,3340,3340,3340,3340,0
|
|
20240119,150200,301882245,3340,3340,3340,3340,17
|
|
20240119,150100,301825465,3340,3340,3340,3340,0
|
|
20240119,150000,301825465,3340,3340,3340,3340,0
|
|
20240119,145900,301825465,3340,3340,3340,3340,0
|
|
20240119,145800,301825465,3340,3340,3340,3340,0
|
|
20240119,145700,301825465,3340,3340,3340,3340,0
|
|
20240119,145600,301825465,3340,3335,3340,3335,468
|
|
20240119,145500,300264675,3330,3330,3330,3330,3
|
|
20240119,145400,300254685,3330,3335,3335,3330,1742
|
|
20240119,145300,294452995,3340,3340,3340,3340,0
|
|
20240119,145200,294452995,3340,3340,3340,3340,0
|
|
20240119,145100,294452995,3340,3340,3340,3340,0
|
|
20240119,145000,294452995,3340,3340,3340,3340,0
|
|
20240119,144900,294452995,3340,3340,3340,3340,0
|
|
20240119,144800,294452995,3340,3340,3340,3340,0
|
|
20240119,144700,294452995,3340,3340,3340,3340,0
|
|
20240119,144600,294452995,3340,3335,3340,3335,159
|
|
20240119,144500,293922720,3330,3330,3330,3330,0
|
|
20240119,144400,293922720,3330,3335,3335,3330,51
|
|
20240119,144300,293752640,3335,3330,3335,3330,31
|
|
20240119,144200,293649405,3340,3340,3340,3340,1
|
|
20240119,144100,293646065,3330,3330,3330,3330,0
|
|
20240119,144000,293646065,3330,3330,3330,3330,1
|
|
20240119,143900,293642735,3340,3340,3340,3340,0
|
|
20240119,143800,293642735,3340,3340,3340,3340,0
|
|
20240119,143700,293642735,3340,3340,3340,3340,3
|
|
20240119,143600,293632715,3340,3340,3340,3340,0
|
|
20240119,143500,293632715,3340,3340,3340,3340,0
|
|
20240119,143400,293632715,3340,3340,3340,3340,0
|
|
20240119,143300,293632715,3340,3340,3340,3340,0
|
|
20240119,143200,293632715,3340,3340,3340,3340,0
|
|
20240119,143100,293632715,3340,3340,3340,3340,280
|
|
20240119,143000,292697515,3340,3340,3340,3340,600
|
|
20240119,142900,290693515,3340,3340,3340,3340,1
|
|
20240119,142800,290690175,3330,3330,3330,3330,0
|
|
20240119,142700,290690175,3330,3330,3330,3330,0
|
|
20240119,142600,290690175,3330,3330,3330,3330,500
|
|
20240119,142500,289025175,3340,3340,3340,3340,0
|
|
20240119,142400,289025175,3340,3340,3340,3340,0
|
|
20240119,142300,289025175,3340,3340,3340,3340,15
|
|
20240119,142200,288975075,3340,3340,3340,3340,0
|
|
20240119,142100,288975075,3340,3340,3340,3340,0
|
|
20240119,142000,288975075,3340,3340,3340,3340,110
|
|
20240119,141900,288607675,3340,3340,3340,3340,0
|
|
20240119,141800,288607675,3340,3340,3340,3340,0
|
|
20240119,141700,288607675,3340,3335,3340,3335,2
|
|
20240119,141600,288601000,3335,3340,3340,3335,256
|
|
20240119,141500,287747235,3340,3340,3340,3340,0
|
|
20240119,141400,287747235,3340,3340,3340,3340,0
|
|
20240119,141300,287747235,3340,3340,3340,3340,0
|
|
20240119,141200,287747235,3340,3340,3340,3340,0
|
|
20240119,141100,287747235,3340,3340,3340,3340,0
|
|
20240119,141000,287747235,3340,3330,3340,3330,243
|
|
20240119,140900,286936655,3340,3340,3340,3340,1
|
|
20240119,140800,286933315,3340,3340,3340,3340,1
|
|
20240119,140700,286929975,3330,3330,3330,3330,1912
|
|
20240119,140600,280563015,3335,3335,3335,3335,521
|
|
20240119,140500,278825480,3340,3340,3340,3340,10
|
|
20240119,140400,278792080,3340,3340,3340,3340,1
|
|
20240119,140300,278788740,3340,3335,3340,3335,2
|
|
20240119,140200,278782065,3340,3340,3340,3340,1
|
|
20240119,140100,278778725,3335,3335,3335,3335,178
|
|
20240119,140000,278185095,3335,3340,3340,3335,1906
|
|
20240119,135900,271828290,3345,3345,3345,3345,0
|
|
20240119,135800,271828290,3345,3345,3345,3345,0
|
|
20240119,135700,271828290,3345,3345,3345,3345,1
|
|
20240119,135600,271824945,3345,3345,3345,3345,2
|
|
20240119,135500,271818255,3345,3345,3345,3345,0
|
|
20240119,135400,271818255,3345,3340,3345,3335,2629
|
|
20240119,135300,263045900,3345,3345,3345,3345,0
|
|
20240119,135200,263045900,3345,3345,3345,3345,1
|
|
20240119,135100,263042555,3340,3340,3340,3340,0
|
|
20240119,135000,263042555,3340,3340,3340,3340,0
|
|
20240119,134900,263042555,3340,3340,3345,3340,113
|
|
20240119,134800,262665120,3340,3340,3340,3340,0
|
|
20240119,134700,262665120,3340,3340,3340,3340,667
|
|
20240119,134600,260437340,3345,3345,3345,3345,0
|
|
20240119,134500,260437340,3345,3345,3345,3345,0
|
|
20240119,134400,260437340,3345,3345,3345,3345,35
|
|
20240119,134300,260320265,3345,3345,3345,3345,0
|
|
20240119,134200,260320265,3345,3345,3345,3345,75
|
|
20240119,134100,260069390,3345,3345,3345,3345,4
|
|
20240119,134000,260056010,3345,3345,3345,3345,46
|
|
20240119,133900,259902140,3340,3340,3340,3340,150
|
|
20240119,133800,259401140,3350,3350,3350,3350,1
|
|
20240119,133700,259397790,3350,3350,3350,3350,6
|
|
20240119,133600,259377690,3340,3340,3340,3340,0
|
|
20240119,133500,259377690,3340,3340,3340,3340,0
|
|
20240119,133400,259377690,3340,3340,3340,3340,0
|
|
20240119,133300,259377690,3340,3340,3340,3340,0
|
|
20240119,133200,259377690,3340,3340,3340,3340,0
|
|
20240119,133100,259377690,3340,3340,3340,3340,0
|
|
20240119,133000,259377690,3340,3340,3340,3340,200
|
|
20240119,132900,258709690,3340,3340,3340,3340,0
|
|
20240119,132800,258709690,3340,3340,3340,3340,0
|
|
20240119,132700,258709690,3340,3355,3355,3340,151
|
|
20240119,132600,258205335,3340,3340,3340,3340,0
|
|
20240119,132500,258205335,3340,3340,3340,3340,0
|
|
20240119,132400,258205335,3340,3345,3345,3340,1355
|
|
20240119,132300,253679145,3350,3350,3350,3350,468
|
|
20240119,132200,252111345,3350,3345,3350,3345,2
|
|
20240119,132100,252104650,3345,3350,3350,3345,1496
|
|
20240119,132000,247100495,3350,3350,3350,3350,0
|
|
20240119,131900,247100495,3350,3350,3350,3350,0
|
|
20240119,131800,247100495,3350,3350,3350,3345,6
|
|
20240119,131700,247080400,3345,3345,3345,3345,0
|
|
20240119,131600,247080400,3345,3345,3345,3345,0
|
|
20240119,131500,247080400,3345,3345,3345,3345,1
|
|
20240119,131400,247077055,3345,3345,3345,3345,0
|
|
20240119,131300,247077055,3345,3345,3345,3345,0
|
|
20240119,131200,247077055,3345,3345,3345,3345,2
|
|
20240119,131100,247070365,3350,3350,3350,3350,0
|
|
20240119,131000,247070365,3350,3350,3350,3350,0
|
|
20240119,130900,247070365,3350,3355,3355,3350,120
|
|
20240119,130800,246668065,3355,3355,3355,3355,0
|
|
20240119,130700,246668065,3355,3355,3355,3355,0
|
|
20240119,130600,246668065,3355,3355,3355,3355,0
|
|
20240119,130500,246668065,3355,3355,3355,3355,0
|
|
20240119,130400,246668065,3355,3355,3355,3355,0
|
|
20240119,130300,246668065,3355,3355,3355,3355,1
|
|
20240119,130200,246664710,3340,3340,3340,3340,0
|
|
20240119,130100,246664710,3340,3340,3340,3340,1770
|
|
20240119,130000,240752910,3355,3355,3355,3355,0
|
|
20240119,125900,240752910,3355,3355,3355,3355,0
|
|
20240119,125800,240752910,3355,3355,3355,3355,0
|
|
20240119,125700,240752910,3355,3350,3355,3350,130
|
|
20240119,125600,240317405,3350,3350,3350,3350,100
|
|
20240119,125500,239982405,3350,3350,3350,3350,0
|
|
20240119,125400,239982405,3350,3350,3350,3350,0
|
|
20240119,125300,239982405,3350,3345,3350,3345,225
|
|
20240119,125200,239229755,3345,3340,3345,3340,2
|
|
20240119,125100,239223070,3340,3340,3340,3340,0
|
|
20240119,125000,239223070,3340,3340,3340,3340,1
|
|
20240119,124900,239219730,3340,3340,3340,3340,30
|
|
20240119,124800,239119530,3345,3345,3345,3345,0
|
|
20240119,124700,239119530,3345,3345,3345,3345,0
|
|
20240119,124600,239119530,3345,3345,3345,3345,0
|
|
20240119,124500,239119530,3345,3345,3345,3345,61
|
|
20240119,124400,238915485,3345,3345,3345,3345,1
|
|
20240119,124300,238912140,3350,3350,3350,3350,50
|
|
20240119,124200,238744640,3350,3350,3350,3350,0
|
|
20240119,124100,238744640,3350,3345,3350,3345,36
|
|
20240119,124000,238624185,3350,3350,3350,3350,0
|
|
20240119,123900,238624185,3350,3350,3350,3350,0
|
|
20240119,123800,238624185,3350,3350,3350,3350,0
|
|
20240119,123700,238624185,3350,3350,3350,3350,0
|
|
20240119,123600,238624185,3350,3350,3350,3350,0
|
|
20240119,123500,238624185,3350,3345,3350,3345,483
|
|
20240119,123400,237006240,3345,3345,3345,3345,0
|
|
20240119,123300,237006240,3345,3345,3345,3345,0
|
|
20240119,123200,237006240,3345,3345,3345,3345,619
|
|
20240119,123100,234935685,3345,3345,3345,3345,0
|
|
20240119,123000,234935685,3345,3345,3345,3345,3
|
|
20240119,122900,234925650,3350,3350,3350,3350,0
|
|
20240119,122800,234925650,3350,3350,3350,3350,1
|
|
20240119,122700,234922300,3350,3350,3350,3350,0
|
|
20240119,122600,234922300,3350,3350,3350,3350,0
|
|
20240119,122500,234922300,3350,3350,3350,3350,0
|
|
20240119,122400,234922300,3350,3350,3350,3350,1
|
|
20240119,122300,234918950,3345,3345,3345,3345,0
|
|
20240119,122200,234918950,3345,3345,3345,3345,0
|
|
20240119,122100,234918950,3345,3345,3345,3345,0
|
|
20240119,122000,234918950,3345,3350,3350,3340,6262
|
|
20240119,121900,213990985,3360,3360,3360,3360,0
|
|
20240119,121800,213990985,3360,3360,3360,3360,0
|
|
20240119,121700,213990985,3360,3360,3360,3360,0
|
|
20240119,121600,213990985,3360,3360,3360,3360,0
|
|
20240119,121500,213990985,3360,3360,3360,3360,0
|
|
20240119,121400,213990985,3360,3360,3360,3360,0
|
|
20240119,121300,213990985,3360,3355,3360,3355,180
|
|
20240119,121200,213387080,3355,3355,3355,3355,0
|
|
20240119,121100,213387080,3355,3355,3355,3355,0
|
|
20240119,121000,213387080,3355,3355,3355,3355,0
|
|
20240119,120900,213387080,3355,3355,3355,3355,10
|
|
20240119,120800,213353530,3355,3355,3355,3355,0
|
|
20240119,120700,213353530,3355,3355,3355,3355,0
|
|
20240119,120600,213353530,3355,3355,3355,3355,0
|
|
20240119,120500,213353530,3355,3355,3355,3355,0
|
|
20240119,120400,213353530,3355,3355,3355,3355,0
|
|
20240119,120300,213353530,3355,3355,3355,3355,0
|
|
20240119,120200,213353530,3355,3355,3355,3355,1
|
|
20240119,120100,213350175,3365,3365,3365,3365,5
|
|
20240119,120000,213333350,3355,3355,3355,3355,0
|
|
20240119,115900,213333350,3355,3355,3355,3355,0
|
|
20240119,115800,213333350,3355,3355,3355,3355,521
|
|
20240119,115700,211585395,3355,3355,3355,3355,0
|
|
20240119,115600,211585395,3355,3355,3355,3355,0
|
|
20240119,115500,211585395,3355,3355,3355,3355,1
|
|
20240119,115400,211582040,3365,3365,3365,3365,1
|
|
20240119,115300,211578675,3355,3355,3355,3355,0
|
|
20240119,115200,211578675,3355,3355,3355,3355,0
|
|
20240119,115100,211578675,3355,3360,3365,3355,675
|
|
20240119,115000,209307715,3355,3355,3355,3355,0
|
|
20240119,114900,209307715,3355,3355,3355,3355,50
|
|
20240119,114800,209139965,3365,3365,3365,3365,0
|
|
20240119,114700,209139965,3365,3360,3365,3360,90
|
|
20240119,114600,208837560,3360,3360,3360,3360,0
|
|
20240119,114500,208837560,3360,3360,3360,3360,0
|
|
20240119,114400,208837560,3360,3360,3360,3360,0
|
|
20240119,114300,208837560,3360,3360,3360,3360,0
|
|
20240119,114200,208837560,3360,3360,3360,3360,0
|
|
20240119,114100,208837560,3360,3360,3360,3360,229
|
|
20240119,114000,208068120,3350,3350,3350,3350,0
|
|
20240119,113900,208068120,3350,3365,3365,3350,501
|
|
20240119,113800,206389095,3365,3365,3365,3365,0
|
|
20240119,113700,206389095,3365,3365,3365,3365,1951
|
|
20240119,113600,199823980,3370,3370,3370,3370,1
|
|
20240119,113500,199820610,3370,3370,3370,3370,1
|
|
20240119,113400,199817240,3365,3365,3365,3365,0
|
|
20240119,113300,199817240,3365,3365,3365,3365,400
|
|
20240119,113200,198471240,3370,3370,3370,3370,0
|
|
20240119,113100,198471240,3370,3370,3370,3370,0
|
|
20240119,113000,198471240,3370,3370,3370,3370,0
|
|
20240119,112900,198471240,3370,3370,3370,3370,0
|
|
20240119,112800,198471240,3370,3370,3370,3370,0
|
|
20240119,112700,198471240,3370,3370,3370,3370,0
|
|
20240119,112600,198471240,3370,3370,3370,3370,0
|
|
20240119,112500,198471240,3370,3370,3370,3370,1
|
|
20240119,112400,198467870,3365,3365,3365,3365,0
|
|
20240119,112300,198467870,3365,3365,3365,3365,225
|
|
20240119,112200,197710745,3365,3365,3365,3365,14
|
|
20240119,112100,197663635,3365,3365,3365,3365,8
|
|
20240119,112000,197636715,3365,3365,3365,3365,0
|
|
20240119,111900,197636715,3365,3365,3365,3365,70
|
|
20240119,111800,197401165,3360,3360,3360,3360,0
|
|
20240119,111700,197401165,3360,3360,3360,3360,1
|
|
20240119,111600,197397805,3355,3355,3355,3355,0
|
|
20240119,111500,197397805,3355,3355,3355,3355,0
|
|
20240119,111400,197397805,3355,3355,3355,3355,29
|
|
20240119,111300,197300510,3350,3355,3355,3350,301
|
|
20240119,111200,196292085,3370,3370,3370,3370,0
|
|
20240119,111100,196292085,3370,3370,3370,3370,0
|
|
20240119,111000,196292085,3370,3370,3370,3370,0
|
|
20240119,110900,196292085,3370,3370,3370,3370,0
|
|
20240119,110800,196292085,3370,3370,3370,3370,0
|
|
20240119,110700,196292085,3370,3370,3370,3370,0
|
|
20240119,110600,196292085,3370,3370,3370,3370,590
|
|
20240119,110500,194303785,3370,3370,3370,3370,0
|
|
20240119,110400,194303785,3370,3360,3370,3360,60
|
|
20240119,110300,194101850,3365,3365,3365,3365,0
|
|
20240119,110200,194101850,3365,3365,3365,3365,0
|
|
20240119,110100,194101850,3365,3360,3365,3360,170
|
|
20240119,110000,193530295,3360,3360,3360,3360,0
|
|
20240119,105900,193530295,3360,3360,3360,3360,0
|
|
20240119,105800,193530295,3360,3350,3360,3350,160
|
|
20240119,105700,192993520,3350,3350,3350,3350,0
|
|
20240119,105600,192993520,3350,3350,3350,3350,0
|
|
20240119,105500,192993520,3350,3350,3350,3350,0
|
|
20240119,105400,192993520,3350,3350,3350,3350,0
|
|
20240119,105300,192993520,3350,3350,3350,3350,0
|
|
20240119,105200,192993520,3350,3355,3355,3350,3142
|
|
20240119,105100,182459570,3365,3365,3365,3365,19
|
|
20240119,105000,182395635,3355,3365,3365,3355,3369
|
|
20240119,104900,171080870,3365,3365,3365,3365,1524
|
|
20240119,104800,165952610,3365,3365,3365,3365,0
|
|
20240119,104700,165952610,3365,3365,3365,3365,0
|
|
20240119,104600,165952610,3365,3365,3365,3365,49
|
|
20240119,104500,165787725,3365,3365,3365,3365,0
|
|
20240119,104400,165787725,3365,3365,3365,3365,7
|
|
20240119,104300,165764170,3370,3370,3370,3370,0
|
|
20240119,104200,165764170,3370,3365,3370,3365,377
|
|
20240119,104100,164495560,3370,3370,3370,3370,3
|
|
20240119,104000,164485450,3370,3370,3370,3370,0
|
|
20240119,103900,164485450,3370,3370,3370,3370,2
|
|
20240119,103800,164478710,3370,3370,3370,3370,8
|
|
20240119,103700,164451750,3370,3370,3370,3370,4
|
|
20240119,103600,164438270,3370,3370,3370,3370,0
|
|
20240119,103500,164438270,3370,3370,3370,3370,9
|
|
20240119,103400,164407940,3370,3370,3370,3370,0
|
|
20240119,103300,164407940,3370,3370,3370,3370,2026
|
|
20240119,103200,157580320,3370,3370,3370,3370,0
|
|
20240119,103100,157580320,3370,3365,3370,3365,101
|
|
20240119,103000,157240450,3365,3365,3365,3365,44
|
|
20240119,102900,157092390,3370,3370,3370,3370,300
|
|
20240119,102800,156081390,3370,3370,3370,3370,300
|
|
20240119,102700,155070390,3370,3370,3370,3370,0
|
|
20240119,102600,155070390,3370,3370,3370,3370,0
|
|
20240119,102500,155070390,3370,3370,3370,3370,2
|
|
20240119,102400,155063650,3365,3365,3365,3365,0
|
|
20240119,102300,155063650,3365,3365,3365,3365,169
|
|
20240119,102200,154494965,3365,3365,3365,3365,231
|
|
20240119,102100,153717650,3360,3360,3360,3360,825
|
|
20240119,102000,150945650,3360,3360,3360,3360,0
|
|
20240119,101900,150945650,3360,3360,3360,3360,61
|
|
20240119,101800,150740690,3360,3360,3360,3360,0
|
|
20240119,101700,150740690,3360,3375,3375,3360,5001
|
|
20240119,101600,133932310,3370,3370,3370,3370,0
|
|
20240119,101500,133932310,3370,3370,3370,3370,16
|
|
20240119,101400,133878390,3370,3365,3370,3365,1650
|
|
20240119,101300,128318355,3370,3370,3370,3370,29
|
|
20240119,101200,128220625,3370,3370,3370,3370,0
|
|
20240119,101100,128220625,3370,3370,3370,3370,3
|
|
20240119,101000,128210515,3370,3370,3370,3370,10
|
|
20240119,100900,128176815,3370,3370,3370,3370,0
|
|
20240119,100800,128176815,3370,3370,3370,3370,9
|
|
20240119,100700,128146485,3370,3365,3370,3365,1038
|
|
20240119,100600,124653290,3365,3365,3365,3365,27
|
|
20240119,100500,124562435,3360,3365,3370,3360,2200
|
|
20240119,100400,117150220,3365,3365,3365,3365,1
|
|
20240119,100300,117146855,3365,3360,3365,3360,580
|
|
20240119,100200,115197055,3365,3365,3365,3365,0
|
|
20240119,100100,115197055,3365,3365,3365,3365,2
|
|
20240119,100000,115190325,3365,3365,3365,3365,19
|
|
20240119,095900,115126390,3370,3370,3370,3370,0
|
|
20240119,095800,115126390,3370,3360,3370,3360,753
|
|
20240119,095700,112596300,3360,3360,3360,3360,0
|
|
20240119,095600,112596300,3360,3360,3360,3360,321
|
|
20240119,095500,111517740,3360,3360,3360,3360,439
|
|
20240119,095400,110042700,3370,3370,3370,3370,0
|
|
20240119,095300,110042700,3370,3370,3370,3370,0
|
|
20240119,095200,110042700,3370,3370,3370,3370,1000
|
|
20240119,095100,106672700,3370,3365,3370,3365,2
|
|
20240119,095000,106665965,3360,3360,3360,3360,0
|
|
20240119,094900,106665965,3360,3360,3360,3360,1
|
|
20240119,094800,106662605,3375,3375,3375,3375,13
|
|
20240119,094700,106618730,3375,3375,3375,3375,10
|
|
20240119,094600,106584980,3375,3360,3375,3355,339
|
|
20240119,094500,105447405,3355,3355,3355,3355,0
|
|
20240119,094400,105447405,3355,3355,3355,3355,123
|
|
20240119,094300,105034740,3365,3365,3375,3360,2988
|
|
20240119,094200,94964565,3355,3365,3365,3355,474
|
|
20240119,094100,93373395,3365,3365,3365,3365,33
|
|
20240119,094000,93262350,3365,3365,3365,3365,9
|
|
20240119,093900,93232065,3365,3365,3365,3365,4
|
|
20240119,093800,93218605,3365,3365,3365,3365,3
|
|
20240119,093700,93208510,3365,3365,3365,3365,0
|
|
20240119,093600,93208510,3365,3365,3365,3365,32
|
|
20240119,093500,93100830,3365,3365,3365,3365,101
|
|
20240119,093400,92760965,3365,3365,3365,3365,2
|
|
20240119,093300,92754235,3365,3365,3365,3365,10
|
|
20240119,093200,92720585,3365,3365,3365,3365,0
|
|
20240119,093100,92720585,3365,3365,3365,3365,10
|
|
20240119,093000,92686935,3360,3355,3360,3355,706
|
|
20240119,092900,90315295,3355,3355,3355,3355,3
|
|
20240119,092800,90305230,3345,3345,3345,3345,0
|
|
20240119,092700,90305230,3345,3345,3345,3345,94
|
|
20240119,092600,89990800,3355,3355,3355,3345,9
|
|
20240119,092500,89960635,3355,3355,3355,3355,6
|
|
20240119,092400,89940505,3345,3355,3365,3345,189
|
|
20240119,092300,89307500,3370,3365,3370,3365,200
|
|
20240119,092200,88633845,3350,3350,3350,3350,0
|
|
20240119,092100,88633845,3350,3365,3365,3350,128
|
|
20240119,092000,88205010,3350,3360,3360,3345,109
|
|
20240119,091900,87839750,3360,3355,3360,3355,1227
|
|
20240119,091800,83720170,3340,3370,3370,3340,3162
|
|
20240119,091700,73137170,3375,3365,3375,3365,10
|
|
20240119,091600,73103430,3375,3360,3375,3360,1629
|
|
20240119,091500,67624975,3365,3355,3375,3330,8869
|
|
20240119,091400,37923150,3370,3370,3370,3370,932
|
|
20240119,091300,34782310,3370,3370,3370,3370,15
|
|
20240119,091200,34731760,3370,3370,3370,3370,10
|
|
20240119,091100,34698060,3355,3370,3370,3355,815
|
|
20240119,091000,31952715,3370,3360,3370,3360,2208
|
|
20240119,090900,24518565,3365,3365,3365,3365,0
|
|
20240119,090800,24518565,3365,3365,3365,3365,0
|
|
20240119,090700,24518565,3365,3365,3365,3365,1
|
|
20240119,090600,24515200,3345,3365,3365,3345,33
|
|
20240119,090500,24404755,3360,3355,3360,3355,986
|
|
20240119,090400,21091800,3355,3355,3355,3355,1000
|
|
20240119,090300,17736800,3355,3350,3355,3350,4432
|
|
20240119,090200,2887450,3350,3350,3350,3350,318
|
|
20240119,090100,1822150,3350,3350,3350,3350,3
|
|
20240119,090000,1812100,3350,3350,3350,3350,516
|