655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,195200,81359735,3280,3280,3280,3280,403
|
|
20240119,195100,81359735,3280,3280,3280,3280,0
|
|
20240119,195000,81359735,3280,3280,3280,3280,0
|
|
20240119,194900,81359735,3280,3280,3280,3280,0
|
|
20240119,194800,81359735,3280,3280,3280,3280,0
|
|
20240119,194700,81359735,3280,3280,3280,3280,0
|
|
20240119,194600,81359735,3280,3280,3280,3280,0
|
|
20240119,194500,81359735,3280,3280,3280,3280,0
|
|
20240119,194400,81359735,3280,3280,3280,3280,0
|
|
20240119,194300,81359735,3280,3280,3280,3280,0
|
|
20240119,194200,81359735,3280,3280,3280,3280,0
|
|
20240119,194100,81359735,3280,3280,3280,3280,0
|
|
20240119,194000,81359735,3280,3280,3280,3280,0
|
|
20240119,193900,81359735,3280,3280,3280,3280,0
|
|
20240119,193800,81359735,3280,3280,3280,3280,0
|
|
20240119,193700,81359735,3280,3280,3280,3280,0
|
|
20240119,193600,81359735,3280,3280,3280,3280,0
|
|
20240119,193500,81359735,3280,3280,3280,3280,0
|
|
20240119,193400,81359735,3280,3280,3280,3280,0
|
|
20240119,193300,81359735,3280,3280,3280,3280,0
|
|
20240119,193200,81359735,3280,3280,3280,3280,0
|
|
20240119,193100,81359735,3280,3280,3280,3280,0
|
|
20240119,193000,81359735,3280,3280,3280,3280,0
|
|
20240119,192900,81359735,3280,3280,3280,3280,0
|
|
20240119,192800,81359735,3280,3280,3280,3280,0
|
|
20240119,192700,81359735,3280,3280,3280,3280,0
|
|
20240119,192600,81359735,3280,3280,3280,3280,0
|
|
20240119,192500,81359735,3280,3280,3280,3280,0
|
|
20240119,192400,81359735,3280,3280,3280,3280,0
|
|
20240119,192300,81359735,3280,3280,3280,3280,0
|
|
20240119,192200,81359735,3280,3280,3280,3280,403
|
|
20240119,192100,81359735,3280,3280,3280,3280,0
|
|
20240119,192000,81359735,3280,3280,3280,3280,0
|
|
20240119,191900,81359735,3280,3280,3280,3280,0
|
|
20240119,191800,81359735,3280,3280,3280,3280,0
|
|
20240119,191700,81359735,3280,3280,3280,3280,0
|
|
20240119,191600,81359735,3280,3280,3280,3280,0
|
|
20240119,191500,81359735,3280,3280,3280,3280,0
|
|
20240119,191400,81359735,3280,3280,3280,3280,0
|
|
20240119,191300,81359735,3280,3280,3280,3280,0
|
|
20240119,191200,81359735,3280,3280,3280,3280,0
|
|
20240119,191100,81359735,3280,3280,3280,3280,0
|
|
20240119,191000,81359735,3280,3280,3280,3280,0
|
|
20240119,190900,81359735,3280,3280,3280,3280,0
|
|
20240119,190800,81359735,3280,3280,3280,3280,0
|
|
20240119,190700,81359735,3280,3280,3280,3280,0
|
|
20240119,190600,81359735,3280,3280,3280,3280,0
|
|
20240119,190500,81359735,3280,3280,3280,3280,0
|
|
20240119,190400,81359735,3280,3280,3280,3280,0
|
|
20240119,190300,81359735,3280,3280,3280,3280,0
|
|
20240119,190200,81359735,3280,3280,3280,3280,0
|
|
20240119,190100,81359735,3280,3280,3280,3280,0
|
|
20240119,190000,81359735,3280,3280,3280,3280,0
|
|
20240119,185900,81359735,3280,3280,3280,3280,0
|
|
20240119,185800,81359735,3280,3280,3280,3280,0
|
|
20240119,185700,81359735,3280,3280,3280,3280,0
|
|
20240119,185600,81359735,3280,3280,3280,3280,0
|
|
20240119,185500,81359735,3280,3280,3280,3280,0
|
|
20240119,185400,81359735,3280,3280,3280,3280,0
|
|
20240119,185300,81359735,3280,3280,3280,3280,0
|
|
20240119,185200,81359735,3280,3280,3280,3280,403
|
|
20240119,185100,81359735,3280,3280,3280,3280,0
|
|
20240119,185000,81359735,3280,3280,3280,3280,0
|
|
20240119,184900,81359735,3280,3280,3280,3280,0
|
|
20240119,184800,81359735,3280,3280,3280,3280,0
|
|
20240119,184700,81359735,3280,3280,3280,3280,0
|
|
20240119,184600,81359735,3280,3280,3280,3280,0
|
|
20240119,184500,81359735,3280,3280,3280,3280,0
|
|
20240119,184400,81359735,3280,3280,3280,3280,0
|
|
20240119,184300,81359735,3280,3280,3280,3280,0
|
|
20240119,184200,81359735,3280,3280,3280,3280,0
|
|
20240119,184100,81359735,3280,3280,3280,3280,0
|
|
20240119,184000,81359735,3280,3280,3280,3280,0
|
|
20240119,183900,81359735,3280,3280,3280,3280,0
|
|
20240119,183800,81359735,3280,3280,3280,3280,0
|
|
20240119,183700,81359735,3280,3280,3280,3280,0
|
|
20240119,183600,81359735,3280,3280,3280,3280,0
|
|
20240119,183500,81359735,3280,3280,3280,3280,0
|
|
20240119,183400,81359735,3280,3280,3280,3280,0
|
|
20240119,183300,81359735,3280,3280,3280,3280,0
|
|
20240119,183200,81359735,3280,3280,3280,3280,0
|
|
20240119,183100,81359735,3280,3280,3280,3280,0
|
|
20240119,183000,81359735,3280,3280,3280,3280,0
|
|
20240119,182900,81359735,3280,3280,3280,3280,0
|
|
20240119,182800,81359735,3280,3280,3280,3280,0
|
|
20240119,182700,81359735,3280,3280,3280,3280,0
|
|
20240119,182600,81359735,3280,3280,3280,3280,0
|
|
20240119,182500,81359735,3280,3280,3280,3280,0
|
|
20240119,182400,81359735,3280,3280,3280,3280,0
|
|
20240119,182300,81359735,3280,3280,3280,3280,0
|
|
20240119,182200,81359735,3280,3280,3280,3280,403
|
|
20240119,182100,81359735,3280,3280,3280,3280,0
|
|
20240119,182000,81359735,3280,3280,3280,3280,0
|
|
20240119,181900,81359735,3280,3280,3280,3280,0
|
|
20240119,181800,81359735,3280,3280,3280,3280,0
|
|
20240119,181700,81359735,3280,3280,3280,3280,0
|
|
20240119,181600,81359735,3280,3280,3280,3280,0
|
|
20240119,181500,81359735,3280,3280,3280,3280,0
|
|
20240119,181400,81359735,3280,3280,3280,3280,0
|
|
20240119,181300,81359735,3280,3280,3280,3280,0
|
|
20240119,181200,81359735,3280,3280,3280,3280,0
|
|
20240119,181100,81359735,3280,3280,3280,3280,0
|
|
20240119,181000,81359735,3280,3280,3280,3280,0
|
|
20240119,180900,81359735,3280,3280,3280,3280,0
|
|
20240119,180800,81359735,3280,3280,3280,3280,0
|
|
20240119,180700,81359735,3280,3280,3280,3280,0
|
|
20240119,180600,81359735,3280,3280,3280,3280,0
|
|
20240119,180500,81359735,3280,3280,3280,3280,0
|
|
20240119,180400,81359735,3280,3280,3280,3280,0
|
|
20240119,180300,81359735,3280,3280,3280,3280,0
|
|
20240119,180200,81359735,3280,3280,3280,3280,0
|
|
20240119,180100,81359735,3280,3280,3280,3280,0
|
|
20240119,180000,81359735,3280,3280,3280,3280,0
|
|
20240119,175900,81359735,3280,3280,3280,3280,0
|
|
20240119,175800,81359735,3280,3280,3280,3280,0
|
|
20240119,175700,81359735,3280,3280,3280,3280,0
|
|
20240119,175600,81359735,3280,3280,3280,3280,0
|
|
20240119,175500,81359735,3280,3280,3280,3280,0
|
|
20240119,175400,81359735,3280,3280,3280,3280,0
|
|
20240119,175300,81359735,3280,3280,3280,3280,0
|
|
20240119,175200,81359735,3280,3280,3280,3280,403
|
|
20240119,175100,81359735,3280,3280,3280,3280,0
|
|
20240119,175000,81359735,3280,3280,3280,3280,0
|
|
20240119,174900,81359735,3280,3280,3280,3280,0
|
|
20240119,174800,81359735,3280,3280,3280,3280,0
|
|
20240119,174700,81359735,3280,3280,3280,3280,0
|
|
20240119,174600,81359735,3280,3280,3280,3280,0
|
|
20240119,174500,81359735,3280,3280,3280,3280,0
|
|
20240119,174400,81359735,3280,3280,3280,3280,0
|
|
20240119,174300,81359735,3280,3280,3280,3280,0
|
|
20240119,174200,81359735,3280,3280,3280,3280,0
|
|
20240119,174100,81359735,3280,3280,3280,3280,0
|
|
20240119,174000,81359735,3280,3280,3280,3280,0
|
|
20240119,173900,81359735,3280,3280,3280,3280,0
|
|
20240119,173800,81359735,3280,3280,3280,3280,0
|
|
20240119,173700,81359735,3280,3280,3280,3280,0
|
|
20240119,173600,81359735,3280,3280,3280,3280,0
|
|
20240119,173500,81359735,3280,3280,3280,3280,0
|
|
20240119,173400,81359735,3280,3280,3280,3280,0
|
|
20240119,173300,81359735,3280,3280,3280,3280,0
|
|
20240119,173200,81359735,3280,3280,3280,3280,0
|
|
20240119,173100,81359735,3280,3280,3280,3280,0
|
|
20240119,173000,81359735,3280,3280,3280,3280,0
|
|
20240119,172900,81359735,3280,3280,3280,3280,0
|
|
20240119,172800,81359735,3280,3280,3280,3280,0
|
|
20240119,172700,81359735,3280,3280,3280,3280,0
|
|
20240119,172600,81359735,3280,3280,3280,3280,0
|
|
20240119,172500,81359735,3280,3280,3280,3280,0
|
|
20240119,172400,81359735,3280,3280,3280,3280,0
|
|
20240119,172300,81359735,3280,3280,3280,3280,0
|
|
20240119,172200,81359735,3280,3280,3280,3280,403
|
|
20240119,172100,81359735,3280,3280,3280,3280,0
|
|
20240119,172000,81359735,3280,3280,3280,3280,0
|
|
20240119,171900,81359735,3280,3280,3280,3280,0
|
|
20240119,171800,81359735,3280,3280,3280,3280,0
|
|
20240119,171700,81359735,3280,3280,3280,3280,0
|
|
20240119,171600,81359735,3280,3280,3280,3280,0
|
|
20240119,171500,81359735,3280,3280,3280,3280,0
|
|
20240119,171400,81359735,3280,3280,3280,3280,0
|
|
20240119,171300,81359735,3280,3280,3280,3280,0
|
|
20240119,171200,81359735,3280,3280,3280,3280,0
|
|
20240119,171100,81359735,3280,3280,3280,3280,0
|
|
20240119,171000,81359735,3280,3280,3280,3280,0
|
|
20240119,170900,81359735,3280,3280,3280,3280,0
|
|
20240119,170800,81359735,3280,3280,3280,3280,0
|
|
20240119,170700,81359735,3280,3280,3280,3280,0
|
|
20240119,170600,81359735,3280,3280,3280,3280,0
|
|
20240119,170500,81359735,3280,3280,3280,3280,0
|
|
20240119,170400,81359735,3280,3280,3280,3280,0
|
|
20240119,170300,81359735,3280,3280,3280,3280,0
|
|
20240119,170200,81359735,3280,3280,3280,3280,0
|
|
20240119,170100,81359735,3280,3280,3280,3280,0
|
|
20240119,170000,81359735,3280,3280,3280,3280,0
|
|
20240119,165900,81359735,3280,3280,3280,3280,0
|
|
20240119,165800,81359735,3280,3280,3280,3280,0
|
|
20240119,165700,81359735,3280,3280,3280,3280,0
|
|
20240119,165600,81359735,3280,3280,3280,3280,0
|
|
20240119,165500,81359735,3280,3280,3280,3280,0
|
|
20240119,165400,81359735,3280,3280,3280,3280,0
|
|
20240119,165300,81359735,3280,3280,3280,3280,0
|
|
20240119,165200,81359735,3280,3280,3280,3280,403
|
|
20240119,165100,81359735,3280,3280,3280,3280,0
|
|
20240119,165000,81359735,3280,3280,3280,3280,0
|
|
20240119,164900,81359735,3280,3280,3280,3280,0
|
|
20240119,164800,81359735,3280,3280,3280,3280,0
|
|
20240119,164700,81359735,3280,3280,3280,3280,0
|
|
20240119,164600,81359735,3280,3280,3280,3280,0
|
|
20240119,164500,81359735,3280,3280,3280,3280,0
|
|
20240119,164400,81359735,3280,3280,3280,3280,0
|
|
20240119,164300,81359735,3280,3280,3280,3280,0
|
|
20240119,164200,81359735,3280,3280,3280,3280,0
|
|
20240119,164100,81359735,3280,3280,3280,3280,0
|
|
20240119,164000,81359735,3280,3280,3280,3280,0
|
|
20240119,163900,81359735,3280,3280,3280,3280,0
|
|
20240119,163800,81359735,3280,3280,3280,3280,0
|
|
20240119,163700,81359735,3280,3280,3280,3280,0
|
|
20240119,163600,81359735,3280,3280,3280,3280,0
|
|
20240119,163500,81359735,3280,3280,3280,3280,0
|
|
20240119,163400,81359735,3280,3280,3280,3280,0
|
|
20240119,163300,81359735,3280,3280,3280,3280,0
|
|
20240119,163200,81359735,3280,3280,3280,3280,0
|
|
20240119,163100,81359735,3280,3280,3280,3280,0
|
|
20240119,163000,81359735,3280,3280,3280,3280,0
|
|
20240119,162900,81359735,3280,3280,3280,3280,0
|
|
20240119,162800,81359735,3280,3280,3280,3280,0
|
|
20240119,162700,81359735,3280,3280,3280,3280,0
|
|
20240119,162600,81359735,3280,3280,3280,3280,0
|
|
20240119,162500,81359735,3280,3280,3280,3280,0
|
|
20240119,162400,81359735,3280,3280,3280,3280,0
|
|
20240119,162300,81359735,3280,3280,3280,3280,0
|
|
20240119,162200,81359735,3280,3280,3280,3280,403
|
|
20240119,162100,81359735,3280,3280,3280,3280,0
|
|
20240119,162000,81359735,3280,3280,3280,3280,0
|
|
20240119,161900,81359735,3280,3280,3280,3280,0
|
|
20240119,161800,81359735,3280,3280,3280,3280,0
|
|
20240119,161700,81359735,3280,3280,3280,3280,0
|
|
20240119,161600,81359735,3280,3280,3280,3280,0
|
|
20240119,161500,81359735,3280,3280,3280,3280,0
|
|
20240119,161400,81359735,3280,3280,3280,3280,0
|
|
20240119,161300,81359735,3280,3280,3280,3280,0
|
|
20240119,161200,81359735,3280,3280,3280,3280,0
|
|
20240119,161100,81359735,3280,3280,3280,3280,0
|
|
20240119,161000,81359735,3280,3280,3280,3280,0
|
|
20240119,160900,81359735,3280,3280,3280,3280,0
|
|
20240119,160800,81359735,3280,3280,3280,3280,0
|
|
20240119,160700,81359735,3280,3280,3280,3280,0
|
|
20240119,160600,81359735,3280,3280,3280,3280,0
|
|
20240119,160500,81359735,3280,3280,3280,3280,0
|
|
20240119,160400,81359735,3280,3280,3280,3280,0
|
|
20240119,160300,81359735,3280,3280,3280,3280,0
|
|
20240119,160200,81359735,3280,3280,3280,3280,0
|
|
20240119,160100,81359735,3280,3280,3280,3280,0
|
|
20240119,160000,81359735,3280,3280,3280,3280,0
|
|
20240119,155900,81359735,3280,3280,3280,3280,0
|
|
20240119,155800,81359735,3280,3280,3280,3280,0
|
|
20240119,155700,81359735,3280,3280,3280,3280,0
|
|
20240119,155600,81359735,3280,3280,3280,3280,0
|
|
20240119,155500,81359735,3280,3280,3280,3280,0
|
|
20240119,155400,81359735,3280,3280,3280,3280,0
|
|
20240119,155300,81359735,3280,3280,3280,3280,0
|
|
20240119,155200,81359735,3280,3280,3280,3280,403
|
|
20240119,155100,81359735,3280,3280,3280,3280,0
|
|
20240119,155000,81359735,3280,3280,3280,3280,0
|
|
20240119,154900,81359735,3280,3280,3280,3280,0
|
|
20240119,154800,81359735,3280,3280,3280,3280,0
|
|
20240119,154700,81359735,3280,3280,3280,3280,0
|
|
20240119,154600,81359735,3280,3280,3280,3280,0
|
|
20240119,154500,81359735,3280,3280,3280,3280,0
|
|
20240119,154400,81359735,3280,3280,3280,3280,0
|
|
20240119,154300,81359735,3280,3280,3280,3280,0
|
|
20240119,154200,81359735,3280,3280,3280,3280,0
|
|
20240119,154100,81359735,3280,3280,3280,3280,0
|
|
20240119,154000,81359735,3280,3280,3280,3280,0
|
|
20240119,153900,81359735,3280,3280,3280,3280,0
|
|
20240119,153800,81359735,3280,3280,3280,3280,0
|
|
20240119,153700,81359735,3280,3280,3280,3280,0
|
|
20240119,153600,81359735,3280,3280,3280,3280,0
|
|
20240119,153500,81359735,3280,3280,3280,3280,0
|
|
20240119,153400,81359735,3280,3280,3280,3280,0
|
|
20240119,153300,81359735,3280,3280,3280,3280,0
|
|
20240119,153200,81359735,3280,3280,3280,3280,0
|
|
20240119,153100,81359735,3280,3280,3280,3280,0
|
|
20240119,153000,81359735,3280,3280,3280,3280,403
|
|
20240119,152900,80037895,3245,3245,3245,3245,0
|
|
20240119,152800,80037895,3245,3245,3245,3245,0
|
|
20240119,152700,80037895,3245,3245,3245,3245,0
|
|
20240119,152600,80037895,3245,3245,3245,3245,0
|
|
20240119,152500,80037895,3245,3245,3245,3245,0
|
|
20240119,152400,80037895,3245,3245,3245,3245,0
|
|
20240119,152300,80037895,3245,3245,3245,3245,0
|
|
20240119,152200,80037895,3245,3245,3245,3245,0
|
|
20240119,152100,80037895,3245,3245,3245,3245,0
|
|
20240119,152000,80037895,3245,3245,3245,3245,0
|
|
20240119,151900,80037895,3245,3245,3245,3245,0
|
|
20240119,151800,80037895,3245,3245,3245,3230,208
|
|
20240119,151700,79362980,3245,3230,3245,3230,72
|
|
20240119,151600,79129520,3230,3225,3230,3225,46
|
|
20240119,151500,78981005,3225,3215,3225,3215,10
|
|
20240119,151400,78948770,3205,3205,3205,3205,2
|
|
20240119,151300,78942360,3200,3200,3200,3200,525
|
|
20240119,151200,77262360,3200,3200,3200,3200,102
|
|
20240119,151100,76935960,3195,3200,3200,3195,108
|
|
20240119,151000,76590390,3190,3190,3190,3190,0
|
|
20240119,150900,76590390,3190,3190,3190,3190,0
|
|
20240119,150800,76590390,3190,3200,3200,3190,4
|
|
20240119,150700,76577610,3200,3200,3200,3200,0
|
|
20240119,150600,76577610,3200,3200,3200,3200,100
|
|
20240119,150500,76257610,3190,3190,3190,3190,0
|
|
20240119,150400,76257610,3190,3205,3205,3190,436
|
|
20240119,150300,74864530,3205,3205,3205,3205,2
|
|
20240119,150200,74858120,3205,3200,3205,3200,331
|
|
20240119,150100,73798910,3200,3200,3200,3200,145
|
|
20240119,150000,73334910,3195,3195,3195,3195,2
|
|
20240119,145900,73328520,3190,3190,3190,3190,0
|
|
20240119,145800,73328520,3190,3190,3190,3190,0
|
|
20240119,145700,73328520,3190,3190,3190,3190,147
|
|
20240119,145600,72859590,3195,3195,3195,3195,0
|
|
20240119,145500,72859590,3195,3195,3195,3195,53
|
|
20240119,145400,72690255,3195,3195,3195,3195,1
|
|
20240119,145300,72687060,3195,3195,3195,3195,0
|
|
20240119,145200,72687060,3195,3195,3195,3195,1
|
|
20240119,145100,72683865,3195,3195,3195,3195,0
|
|
20240119,145000,72683865,3195,3195,3195,3195,0
|
|
20240119,144900,72683865,3195,3195,3195,3195,2
|
|
20240119,144800,72677475,3200,3200,3200,3200,0
|
|
20240119,144700,72677475,3200,3200,3200,3200,0
|
|
20240119,144600,72677475,3200,3200,3200,3200,0
|
|
20240119,144500,72677475,3200,3200,3200,3200,0
|
|
20240119,144400,72677475,3200,3200,3200,3200,0
|
|
20240119,144300,72677475,3200,3200,3200,3200,543
|
|
20240119,144200,70939875,3200,3200,3200,3200,0
|
|
20240119,144100,70939875,3200,3200,3200,3200,0
|
|
20240119,144000,70939875,3200,3200,3200,3200,0
|
|
20240119,143900,70939875,3200,3200,3200,3200,7
|
|
20240119,143800,70917475,3200,3200,3200,3200,0
|
|
20240119,143700,70917475,3200,3200,3200,3200,100
|
|
20240119,143600,70597475,3200,3200,3200,3200,20
|
|
20240119,143500,70533475,3200,3200,3200,3200,41
|
|
20240119,143400,70402275,3200,3200,3200,3200,150
|
|
20240119,143300,69922275,3200,3200,3200,3200,0
|
|
20240119,143200,69922275,3200,3200,3200,3200,0
|
|
20240119,143100,69922275,3200,3200,3200,3200,688
|
|
20240119,143000,67720675,3200,3200,3200,3200,500
|
|
20240119,142900,66120675,3200,3200,3200,3200,0
|
|
20240119,142800,66120675,3200,3200,3200,3200,0
|
|
20240119,142700,66120675,3200,3200,3200,3200,84
|
|
20240119,142600,65851875,3205,3205,3205,3205,1
|
|
20240119,142500,65848670,3210,3210,3210,3210,0
|
|
20240119,142400,65848670,3210,3210,3210,3210,2737
|
|
20240119,142300,57062900,3205,3210,3210,3200,637
|
|
20240119,142200,55021695,3210,3210,3210,3210,0
|
|
20240119,142100,55021695,3210,3210,3210,3210,0
|
|
20240119,142000,55021695,3210,3210,3210,3210,0
|
|
20240119,141900,55021695,3210,3210,3210,3210,201
|
|
20240119,141800,54376485,3210,3210,3210,3210,5
|
|
20240119,141700,54360435,3210,3210,3210,3210,0
|
|
20240119,141600,54360435,3210,3210,3210,3210,0
|
|
20240119,141500,54360435,3210,3210,3210,3210,0
|
|
20240119,141400,54360435,3210,3210,3210,3210,0
|
|
20240119,141300,54360435,3210,3210,3210,3210,1
|
|
20240119,141200,54357225,3210,3210,3210,3210,0
|
|
20240119,141100,54357225,3210,3210,3210,3210,0
|
|
20240119,141000,54357225,3210,3210,3210,3210,0
|
|
20240119,140900,54357225,3210,3210,3210,3210,0
|
|
20240119,140800,54357225,3210,3210,3210,3210,0
|
|
20240119,140700,54357225,3210,3210,3210,3210,0
|
|
20240119,140600,54357225,3210,3210,3210,3210,1
|
|
20240119,140500,54354015,3215,3215,3215,3215,0
|
|
20240119,140400,54354015,3215,3215,3215,3215,0
|
|
20240119,140300,54354015,3215,3215,3215,3215,0
|
|
20240119,140200,54354015,3215,3215,3215,3215,0
|
|
20240119,140100,54354015,3215,3215,3215,3215,0
|
|
20240119,140000,54354015,3215,3220,3220,3215,404
|
|
20240119,135900,53054160,3220,3220,3220,3220,1
|
|
20240119,135800,53050940,3220,3220,3220,3220,0
|
|
20240119,135700,53050940,3220,3220,3220,3220,0
|
|
20240119,135600,53050940,3220,3220,3220,3220,0
|
|
20240119,135500,53050940,3220,3220,3220,3220,0
|
|
20240119,135400,53050940,3220,3220,3220,3220,0
|
|
20240119,135300,53050940,3220,3220,3220,3220,0
|
|
20240119,135200,53050940,3220,3220,3220,3220,1
|
|
20240119,135100,53047720,3220,3220,3220,3220,0
|
|
20240119,135000,53047720,3220,3220,3220,3220,1
|
|
20240119,134900,53044500,3215,3215,3215,3215,0
|
|
20240119,134800,53044500,3215,3215,3215,3215,0
|
|
20240119,134700,53044500,3215,3215,3215,3215,0
|
|
20240119,134600,53044500,3215,3215,3215,3215,19
|
|
20240119,134500,52983415,3215,3215,3215,3215,0
|
|
20240119,134400,52983415,3215,3215,3215,3215,0
|
|
20240119,134300,52983415,3215,3215,3215,3215,0
|
|
20240119,134200,52983415,3215,3215,3215,3215,0
|
|
20240119,134100,52983415,3215,3215,3215,3215,0
|
|
20240119,134000,52983415,3215,3215,3215,3215,0
|
|
20240119,133900,52983415,3215,3215,3215,3215,1
|
|
20240119,133800,52980200,3220,3220,3220,3220,0
|
|
20240119,133700,52980200,3220,3220,3220,3220,0
|
|
20240119,133600,52980200,3220,3220,3220,3220,0
|
|
20240119,133500,52980200,3220,3220,3220,3220,340
|
|
20240119,133400,51885400,3220,3220,3220,3220,0
|
|
20240119,133300,51885400,3220,3220,3220,3220,0
|
|
20240119,133200,51885400,3220,3220,3220,3220,1
|
|
20240119,133100,51882180,3220,3220,3220,3220,0
|
|
20240119,133000,51882180,3220,3220,3220,3220,0
|
|
20240119,132900,51882180,3220,3220,3220,3220,0
|
|
20240119,132800,51882180,3220,3220,3220,3220,0
|
|
20240119,132700,51882180,3220,3220,3220,3220,0
|
|
20240119,132600,51882180,3220,3220,3220,3220,0
|
|
20240119,132500,51882180,3220,3220,3220,3220,1
|
|
20240119,132400,51878960,3220,3220,3220,3220,0
|
|
20240119,132300,51878960,3220,3220,3220,3220,0
|
|
20240119,132200,51878960,3220,3220,3220,3220,0
|
|
20240119,132100,51878960,3220,3220,3220,3220,0
|
|
20240119,132000,51878960,3220,3220,3220,3220,0
|
|
20240119,131900,51878960,3220,3220,3220,3220,0
|
|
20240119,131800,51878960,3220,3220,3220,3220,1
|
|
20240119,131700,51875740,3225,3225,3225,3225,0
|
|
20240119,131600,51875740,3225,3225,3225,3225,0
|
|
20240119,131500,51875740,3225,3225,3225,3225,0
|
|
20240119,131400,51875740,3225,3225,3225,3225,0
|
|
20240119,131300,51875740,3225,3225,3225,3225,10
|
|
20240119,131200,51843490,3220,3220,3220,3220,1
|
|
20240119,131100,51840270,3230,3230,3230,3230,5
|
|
20240119,131000,51824120,3225,3225,3225,3225,0
|
|
20240119,130900,51824120,3225,3225,3225,3225,15
|
|
20240119,130800,51775745,3230,3230,3230,3230,0
|
|
20240119,130700,51775745,3230,3230,3230,3230,0
|
|
20240119,130600,51775745,3230,3230,3230,3230,163
|
|
20240119,130500,51249255,3230,3230,3230,3230,1
|
|
20240119,130400,51246025,3230,3230,3230,3230,42
|
|
20240119,130300,51110365,3230,3230,3230,3230,0
|
|
20240119,130200,51110365,3230,3230,3230,3230,0
|
|
20240119,130100,51110365,3230,3230,3230,3230,0
|
|
20240119,130000,51110365,3230,3230,3230,3230,0
|
|
20240119,125900,51110365,3230,3230,3230,3230,0
|
|
20240119,125800,51110365,3230,3230,3230,3230,1
|
|
20240119,125700,51107135,3240,3240,3240,3240,0
|
|
20240119,125600,51107135,3240,3240,3240,3240,0
|
|
20240119,125500,51107135,3240,3240,3240,3240,5
|
|
20240119,125400,51090935,3240,3240,3240,3240,11
|
|
20240119,125300,51055295,3240,3240,3240,3240,0
|
|
20240119,125200,51055295,3240,3240,3240,3240,1
|
|
20240119,125100,51052055,3230,3230,3230,3230,1
|
|
20240119,125000,51048825,3230,3230,3230,3230,0
|
|
20240119,124900,51048825,3230,3230,3230,3230,0
|
|
20240119,124800,51048825,3230,3230,3230,3230,0
|
|
20240119,124700,51048825,3230,3230,3230,3230,0
|
|
20240119,124600,51048825,3230,3230,3230,3230,0
|
|
20240119,124500,51048825,3230,3230,3230,3230,0
|
|
20240119,124400,51048825,3230,3230,3230,3230,10
|
|
20240119,124300,51016525,3230,3230,3230,3230,0
|
|
20240119,124200,51016525,3230,3230,3230,3230,0
|
|
20240119,124100,51016525,3230,3230,3230,3230,0
|
|
20240119,124000,51016525,3230,3230,3230,3230,5
|
|
20240119,123900,51000375,3235,3235,3235,3235,0
|
|
20240119,123800,51000375,3235,3235,3235,3235,1
|
|
20240119,123700,50997140,3250,3250,3250,3250,0
|
|
20240119,123600,50997140,3250,3250,3250,3250,0
|
|
20240119,123500,50997140,3250,3250,3250,3250,0
|
|
20240119,123400,50997140,3250,3250,3250,3250,0
|
|
20240119,123300,50997140,3250,3250,3250,3250,0
|
|
20240119,123200,50997140,3250,3235,3250,3235,1827
|
|
20240119,123100,45060320,3220,3220,3220,3220,1
|
|
20240119,123000,45057100,3225,3225,3225,3225,0
|
|
20240119,122900,45057100,3225,3225,3225,3225,1
|
|
20240119,122800,45053875,3230,3230,3230,3230,0
|
|
20240119,122700,45053875,3230,3235,3235,3230,738
|
|
20240119,122600,42666455,3235,3235,3235,3235,0
|
|
20240119,122500,42666455,3235,3235,3235,3235,0
|
|
20240119,122400,42666455,3235,3235,3235,3235,1
|
|
20240119,122300,42663220,3235,3235,3235,3235,0
|
|
20240119,122200,42663220,3235,3235,3235,3235,0
|
|
20240119,122100,42663220,3235,3235,3235,3235,0
|
|
20240119,122000,42663220,3235,3235,3235,3235,0
|
|
20240119,121900,42663220,3235,3235,3235,3235,0
|
|
20240119,121800,42663220,3235,3235,3235,3235,0
|
|
20240119,121700,42663220,3235,3235,3235,3235,1
|
|
20240119,121600,42659985,3240,3240,3240,3240,0
|
|
20240119,121500,42659985,3240,3240,3240,3240,0
|
|
20240119,121400,42659985,3240,3240,3240,3240,0
|
|
20240119,121300,42659985,3240,3240,3240,3240,1186
|
|
20240119,121200,38817345,3240,3240,3240,3240,0
|
|
20240119,121100,38817345,3240,3240,3240,3240,1
|
|
20240119,121000,38814105,3240,3240,3240,3240,0
|
|
20240119,120900,38814105,3240,3240,3240,3240,0
|
|
20240119,120800,38814105,3240,3240,3240,3240,0
|
|
20240119,120700,38814105,3240,3240,3240,3240,0
|
|
20240119,120600,38814105,3240,3240,3240,3240,0
|
|
20240119,120500,38814105,3240,3240,3240,3240,0
|
|
20240119,120400,38814105,3240,3240,3240,3240,1
|
|
20240119,120300,38810865,3245,3245,3245,3245,0
|
|
20240119,120200,38810865,3245,3245,3245,3245,0
|
|
20240119,120100,38810865,3245,3245,3245,3245,368
|
|
20240119,120000,37616705,3245,3245,3245,3245,0
|
|
20240119,115900,37616705,3245,3245,3245,3245,0
|
|
20240119,115800,37616705,3245,3245,3245,3245,0
|
|
20240119,115700,37616705,3245,3245,3245,3245,1
|
|
20240119,115600,37613460,3245,3245,3245,3245,0
|
|
20240119,115500,37613460,3245,3245,3245,3245,0
|
|
20240119,115400,37613460,3245,3245,3245,3245,0
|
|
20240119,115300,37613460,3245,3245,3245,3245,0
|
|
20240119,115200,37613460,3245,3245,3245,3245,0
|
|
20240119,115100,37613460,3245,3245,3245,3245,0
|
|
20240119,115000,37613460,3245,3245,3245,3245,1
|
|
20240119,114900,37610215,3250,3250,3250,3250,0
|
|
20240119,114800,37610215,3250,3250,3250,3250,0
|
|
20240119,114700,37610215,3250,3250,3250,3250,0
|
|
20240119,114600,37610215,3250,3250,3250,3250,0
|
|
20240119,114500,37610215,3250,3250,3250,3250,5
|
|
20240119,114400,37593965,3250,3250,3250,3250,40
|
|
20240119,114300,37463965,3240,3240,3240,3240,1
|
|
20240119,114200,37460725,3240,3240,3240,3240,0
|
|
20240119,114100,37460725,3240,3240,3240,3240,0
|
|
20240119,114000,37460725,3240,3240,3240,3240,0
|
|
20240119,113900,37460725,3240,3240,3240,3240,0
|
|
20240119,113800,37460725,3240,3240,3240,3240,0
|
|
20240119,113700,37460725,3240,3240,3240,3240,1
|
|
20240119,113600,37457485,3240,3240,3240,3240,0
|
|
20240119,113500,37457485,3240,3240,3240,3240,0
|
|
20240119,113400,37457485,3240,3240,3240,3240,0
|
|
20240119,113300,37457485,3240,3240,3240,3240,0
|
|
20240119,113200,37457485,3240,3240,3240,3240,0
|
|
20240119,113100,37457485,3240,3240,3240,3240,0
|
|
20240119,113000,37457485,3240,3240,3240,3240,1
|
|
20240119,112900,37454245,3245,3245,3245,3245,0
|
|
20240119,112800,37454245,3245,3245,3245,3245,0
|
|
20240119,112700,37454245,3245,3245,3245,3245,3
|
|
20240119,112600,37444510,3245,3245,3245,3245,0
|
|
20240119,112500,37444510,3245,3245,3245,3245,3
|
|
20240119,112400,37434775,3245,3245,3245,3245,0
|
|
20240119,112300,37434775,3245,3245,3245,3245,1
|
|
20240119,112200,37431530,3250,3250,3250,3250,0
|
|
20240119,112100,37431530,3250,3250,3250,3250,0
|
|
20240119,112000,37431530,3250,3250,3250,3250,0
|
|
20240119,111900,37431530,3250,3250,3250,3250,0
|
|
20240119,111800,37431530,3250,3250,3250,3250,0
|
|
20240119,111700,37431530,3250,3250,3250,3250,0
|
|
20240119,111600,37431530,3250,3250,3250,3250,13
|
|
20240119,111500,37389280,3240,3240,3240,3240,0
|
|
20240119,111400,37389280,3240,3240,3240,3240,0
|
|
20240119,111300,37389280,3240,3240,3240,3240,0
|
|
20240119,111200,37389280,3240,3240,3240,3240,0
|
|
20240119,111100,37389280,3240,3240,3240,3240,0
|
|
20240119,111000,37389280,3240,3240,3240,3240,0
|
|
20240119,110900,37389280,3240,3240,3240,3240,1
|
|
20240119,110800,37386040,3240,3240,3240,3240,0
|
|
20240119,110700,37386040,3240,3240,3240,3240,0
|
|
20240119,110600,37386040,3240,3240,3240,3240,0
|
|
20240119,110500,37386040,3240,3240,3240,3240,0
|
|
20240119,110400,37386040,3240,3240,3240,3240,0
|
|
20240119,110300,37386040,3240,3240,3240,3240,1
|
|
20240119,110200,37382800,3240,3240,3240,3240,0
|
|
20240119,110100,37382800,3240,3240,3240,3240,0
|
|
20240119,110000,37382800,3240,3240,3240,3240,0
|
|
20240119,105900,37382800,3240,3240,3240,3240,0
|
|
20240119,105800,37382800,3240,3240,3240,3240,0
|
|
20240119,105700,37382800,3240,3240,3240,3240,0
|
|
20240119,105600,37382800,3240,3240,3240,3240,11
|
|
20240119,105500,37347160,3255,3255,3255,3255,0
|
|
20240119,105400,37347160,3255,3255,3255,3255,0
|
|
20240119,105300,37347160,3255,3250,3255,3250,32
|
|
20240119,105200,37243125,3255,3255,3255,3255,7
|
|
20240119,105100,37220340,3245,3245,3245,3245,0
|
|
20240119,105000,37220340,3245,3245,3245,3245,0
|
|
20240119,104900,37220340,3245,3245,3245,3245,1
|
|
20240119,104800,37217095,3245,3245,3245,3245,53
|
|
20240119,104700,37045110,3245,3245,3245,3245,11
|
|
20240119,104600,37009415,3245,3245,3245,3240,1117
|
|
20240119,104500,33390285,3245,3245,3245,3245,8
|
|
20240119,104400,33364325,3245,3245,3245,3245,11
|
|
20240119,104300,33328630,3240,3240,3240,3240,28
|
|
20240119,104200,33237910,3240,3240,3240,3240,23
|
|
20240119,104100,33163390,3240,3240,3240,3240,0
|
|
20240119,104000,33163390,3240,3240,3240,3240,0
|
|
20240119,103900,33163390,3240,3240,3240,3240,0
|
|
20240119,103800,33163390,3240,3240,3240,3240,0
|
|
20240119,103700,33163390,3240,3240,3240,3240,1
|
|
20240119,103600,33160150,3240,3240,3240,3240,1
|
|
20240119,103500,33156910,3245,3245,3245,3245,0
|
|
20240119,103400,33156910,3245,3245,3245,3245,7
|
|
20240119,103300,33134195,3245,3245,3245,3245,5
|
|
20240119,103200,33117970,3245,3245,3245,3245,0
|
|
20240119,103100,33117970,3245,3245,3245,3245,9
|
|
20240119,103000,33088765,3260,3260,3260,3260,310
|
|
20240119,102900,32078165,3260,3240,3260,3240,852
|
|
20240119,102800,29300665,3240,3240,3240,3240,0
|
|
20240119,102700,29300665,3240,3240,3240,3240,0
|
|
20240119,102600,29300665,3240,3240,3240,3240,0
|
|
20240119,102500,29300665,3240,3255,3255,3240,709
|
|
20240119,102400,26998125,3275,3275,3275,3275,3
|
|
20240119,102300,26988300,3275,3270,3275,3270,315
|
|
20240119,102200,25958125,3250,3250,3250,3250,1
|
|
20240119,102100,25954875,3250,3250,3250,3250,0
|
|
20240119,102000,25954875,3250,3250,3250,3250,0
|
|
20240119,101900,25954875,3250,3250,3250,3250,528
|
|
20240119,101800,24238875,3245,3245,3245,3245,0
|
|
20240119,101700,24238875,3245,3245,3245,3245,0
|
|
20240119,101600,24238875,3245,3245,3245,3245,63
|
|
20240119,101500,24034440,3235,3235,3235,3235,1
|
|
20240119,101400,24031205,3235,3235,3235,3235,0
|
|
20240119,101300,24031205,3235,3235,3235,3235,50
|
|
20240119,101200,23869455,3235,3235,3235,3235,0
|
|
20240119,101100,23869455,3235,3235,3235,3235,430
|
|
20240119,101000,22478405,3235,3235,3235,3235,0
|
|
20240119,100900,22478405,3235,3235,3235,3235,0
|
|
20240119,100800,22478405,3235,3235,3235,3235,1
|
|
20240119,100700,22475170,3235,3235,3235,3235,0
|
|
20240119,100600,22475170,3235,3235,3235,3235,0
|
|
20240119,100500,22475170,3235,3235,3235,3235,0
|
|
20240119,100400,22475170,3235,3235,3235,3235,150
|
|
20240119,100300,21989920,3235,3235,3235,3235,0
|
|
20240119,100200,21989920,3235,3235,3235,3235,1
|
|
20240119,100100,21986685,3235,3235,3235,3235,1
|
|
20240119,100000,21983450,3235,3235,3235,3235,0
|
|
20240119,095900,21983450,3235,3235,3235,3235,0
|
|
20240119,095800,21983450,3235,3235,3235,3235,0
|
|
20240119,095700,21983450,3235,3235,3235,3235,0
|
|
20240119,095600,21983450,3235,3235,3235,3235,0
|
|
20240119,095500,21983450,3235,3235,3235,3235,1
|
|
20240119,095400,21980215,3240,3240,3240,3240,0
|
|
20240119,095300,21980215,3240,3240,3240,3240,4
|
|
20240119,095200,21967255,3240,3240,3240,3240,0
|
|
20240119,095100,21967255,3240,3240,3240,3240,0
|
|
20240119,095000,21967255,3240,3240,3240,3240,0
|
|
20240119,094900,21967255,3240,3240,3240,3240,0
|
|
20240119,094800,21967255,3240,3240,3240,3240,1
|
|
20240119,094700,21964015,3250,3250,3250,3250,0
|
|
20240119,094600,21964015,3250,3250,3250,3250,30
|
|
20240119,094500,21866515,3250,3250,3250,3250,0
|
|
20240119,094400,21866515,3250,3250,3250,3250,0
|
|
20240119,094300,21866515,3250,3250,3250,3250,0
|
|
20240119,094200,21866515,3250,3250,3250,3250,1
|
|
20240119,094100,21863265,3240,3240,3240,3240,1
|
|
20240119,094000,21860025,3250,3250,3250,3250,1
|
|
20240119,093900,21856775,3250,3250,3250,3250,1
|
|
20240119,093800,21853525,3250,3250,3250,3250,2
|
|
20240119,093700,21847025,3240,3240,3240,3240,0
|
|
20240119,093600,21847025,3240,3240,3240,3240,0
|
|
20240119,093500,21847025,3240,3240,3240,3240,0
|
|
20240119,093400,21847025,3240,3240,3240,3240,1
|
|
20240119,093300,21843785,3250,3250,3250,3250,0
|
|
20240119,093200,21843785,3250,3250,3250,3250,0
|
|
20240119,093100,21843785,3250,3250,3250,3250,0
|
|
20240119,093000,21843785,3250,3250,3250,3250,0
|
|
20240119,092900,21843785,3250,3250,3250,3250,1
|
|
20240119,092800,21840535,3240,3240,3240,3240,1
|
|
20240119,092700,21837295,3250,3250,3250,3250,0
|
|
20240119,092600,21837295,3250,3250,3250,3250,0
|
|
20240119,092500,21837295,3250,3250,3250,3250,35
|
|
20240119,092400,21723545,3250,3250,3250,3250,0
|
|
20240119,092300,21723545,3250,3250,3250,3250,0
|
|
20240119,092200,21723545,3250,3245,3250,3235,134
|
|
20240119,092100,21290015,3235,3235,3235,3235,1
|
|
20240119,092000,21286780,3245,3245,3245,3245,3
|
|
20240119,091900,21277045,3240,3235,3240,3235,93
|
|
20240119,091800,20976065,3235,3235,3235,3235,2
|
|
20240119,091700,20969595,3220,3230,3230,3220,1010
|
|
20240119,091600,17715365,3240,3240,3240,3240,65
|
|
20240119,091500,17504765,3235,3235,3235,3235,0
|
|
20240119,091400,17504765,3235,3230,3235,3230,599
|
|
20240119,091300,15569685,3230,3230,3230,3230,0
|
|
20240119,091200,15569685,3230,3230,3230,3230,0
|
|
20240119,091100,15569685,3230,3230,3230,3230,100
|
|
20240119,091000,15246685,3230,3230,3230,3230,50
|
|
20240119,090900,15085185,3235,3235,3235,3235,0
|
|
20240119,090800,15085185,3235,3235,3235,3235,267
|
|
20240119,090700,14221440,3235,3235,3240,3235,148
|
|
20240119,090600,13742290,3240,3235,3240,3235,2174
|
|
20240119,090500,6709125,3235,3235,3235,3235,0
|
|
20240119,090400,6709125,3235,3235,3235,3235,0
|
|
20240119,090300,6709125,3235,3235,3235,3235,0
|
|
20240119,090200,6709125,3235,3235,3235,3230,75
|
|
20240119,090100,6466650,3235,3260,3265,3205,404
|
|
20240119,090000,5161940,3210,3200,3210,3200,1613
|