665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,200100,10243810420,3205,3205,3205,3205,0
|
|
20240119,200000,10243810420,3205,3205,3205,3205,0
|
|
20240119,195900,10243810420,3205,3205,3205,3205,0
|
|
20240119,195800,10243810420,3205,3205,3205,3205,0
|
|
20240119,195700,10243810420,3205,3205,3205,3205,0
|
|
20240119,195600,10243810420,3205,3205,3205,3205,0
|
|
20240119,195500,10243810420,3205,3205,3205,3205,0
|
|
20240119,195400,10243810420,3205,3205,3205,3205,0
|
|
20240119,195300,10243810420,3205,3205,3205,3205,0
|
|
20240119,195200,10243810420,3205,3205,3205,3205,0
|
|
20240119,195100,10243810420,3205,3205,3205,3205,0
|
|
20240119,195000,10243810420,3205,3205,3205,3205,0
|
|
20240119,194900,10243810420,3205,3205,3205,3205,0
|
|
20240119,194800,10243810420,3205,3205,3205,3205,0
|
|
20240119,194700,10243810420,3205,3205,3205,3205,0
|
|
20240119,194600,10243810420,3205,3205,3205,3205,0
|
|
20240119,194500,10243810420,3205,3205,3205,3205,0
|
|
20240119,194400,10243810420,3205,3205,3205,3205,0
|
|
20240119,194300,10243810420,3205,3205,3205,3205,0
|
|
20240119,194200,10243810420,3205,3205,3205,3205,0
|
|
20240119,194100,10243810420,3205,3205,3205,3205,0
|
|
20240119,194000,10243810420,3205,3205,3205,3205,0
|
|
20240119,193900,10243810420,3205,3205,3205,3205,0
|
|
20240119,193800,10243810420,3205,3205,3205,3205,0
|
|
20240119,193700,10243810420,3205,3205,3205,3205,0
|
|
20240119,193600,10243810420,3205,3205,3205,3205,0
|
|
20240119,193500,10243810420,3205,3205,3205,3205,0
|
|
20240119,193400,10243810420,3205,3205,3205,3205,0
|
|
20240119,193300,10243810420,3205,3205,3205,3205,0
|
|
20240119,193200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,193100,10243810420,3205,3205,3205,3205,0
|
|
20240119,193000,10243810420,3205,3205,3205,3205,0
|
|
20240119,192900,10243810420,3205,3205,3205,3205,0
|
|
20240119,192800,10243810420,3205,3205,3205,3205,0
|
|
20240119,192700,10243810420,3205,3205,3205,3205,0
|
|
20240119,192600,10243810420,3205,3205,3205,3205,0
|
|
20240119,192500,10243810420,3205,3205,3205,3205,0
|
|
20240119,192400,10243810420,3205,3205,3205,3205,0
|
|
20240119,192300,10243810420,3205,3205,3205,3205,0
|
|
20240119,192200,10243810420,3205,3205,3205,3205,0
|
|
20240119,192100,10243810420,3205,3205,3205,3205,0
|
|
20240119,192000,10243810420,3205,3205,3205,3205,0
|
|
20240119,191900,10243810420,3205,3205,3205,3205,0
|
|
20240119,191800,10243810420,3205,3205,3205,3205,0
|
|
20240119,191700,10243810420,3205,3205,3205,3205,0
|
|
20240119,191600,10243810420,3205,3205,3205,3205,0
|
|
20240119,191500,10243810420,3205,3205,3205,3205,0
|
|
20240119,191400,10243810420,3205,3205,3205,3205,0
|
|
20240119,191300,10243810420,3205,3205,3205,3205,0
|
|
20240119,191200,10243810420,3205,3205,3205,3205,0
|
|
20240119,191100,10243810420,3205,3205,3205,3205,0
|
|
20240119,191000,10243810420,3205,3205,3205,3205,0
|
|
20240119,190900,10243810420,3205,3205,3205,3205,0
|
|
20240119,190800,10243810420,3205,3205,3205,3205,0
|
|
20240119,190700,10243810420,3205,3205,3205,3205,0
|
|
20240119,190600,10243810420,3205,3205,3205,3205,0
|
|
20240119,190500,10243810420,3205,3205,3205,3205,0
|
|
20240119,190400,10243810420,3205,3205,3205,3205,0
|
|
20240119,190300,10243810420,3205,3205,3205,3205,0
|
|
20240119,190200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,190100,10243810420,3205,3205,3205,3205,0
|
|
20240119,190000,10243810420,3205,3205,3205,3205,0
|
|
20240119,185900,10243810420,3205,3205,3205,3205,0
|
|
20240119,185800,10243810420,3205,3205,3205,3205,0
|
|
20240119,185700,10243810420,3205,3205,3205,3205,0
|
|
20240119,185600,10243810420,3205,3205,3205,3205,0
|
|
20240119,185500,10243810420,3205,3205,3205,3205,0
|
|
20240119,185400,10243810420,3205,3205,3205,3205,0
|
|
20240119,185300,10243810420,3205,3205,3205,3205,0
|
|
20240119,185200,10243810420,3205,3205,3205,3205,0
|
|
20240119,185100,10243810420,3205,3205,3205,3205,0
|
|
20240119,185000,10243810420,3205,3205,3205,3205,0
|
|
20240119,184900,10243810420,3205,3205,3205,3205,0
|
|
20240119,184800,10243810420,3205,3205,3205,3205,0
|
|
20240119,184700,10243810420,3205,3205,3205,3205,0
|
|
20240119,184600,10243810420,3205,3205,3205,3205,0
|
|
20240119,184500,10243810420,3205,3205,3205,3205,0
|
|
20240119,184400,10243810420,3205,3205,3205,3205,0
|
|
20240119,184300,10243810420,3205,3205,3205,3205,0
|
|
20240119,184200,10243810420,3205,3205,3205,3205,0
|
|
20240119,184100,10243810420,3205,3205,3205,3205,0
|
|
20240119,184000,10243810420,3205,3205,3205,3205,0
|
|
20240119,183900,10243810420,3205,3205,3205,3205,0
|
|
20240119,183800,10243810420,3205,3205,3205,3205,0
|
|
20240119,183700,10243810420,3205,3205,3205,3205,0
|
|
20240119,183600,10243810420,3205,3205,3205,3205,0
|
|
20240119,183500,10243810420,3205,3205,3205,3205,0
|
|
20240119,183400,10243810420,3205,3205,3205,3205,0
|
|
20240119,183300,10243810420,3205,3205,3205,3205,0
|
|
20240119,183200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,183100,10243810420,3205,3205,3205,3205,0
|
|
20240119,183000,10243810420,3205,3205,3205,3205,0
|
|
20240119,182900,10243810420,3205,3205,3205,3205,0
|
|
20240119,182800,10243810420,3205,3205,3205,3205,0
|
|
20240119,182700,10243810420,3205,3205,3205,3205,0
|
|
20240119,182600,10243810420,3205,3205,3205,3205,0
|
|
20240119,182500,10243810420,3205,3205,3205,3205,0
|
|
20240119,182400,10243810420,3205,3205,3205,3205,0
|
|
20240119,182300,10243810420,3205,3205,3205,3205,0
|
|
20240119,182200,10243810420,3205,3205,3205,3205,0
|
|
20240119,182100,10243810420,3205,3205,3205,3205,0
|
|
20240119,182000,10243810420,3205,3205,3205,3205,0
|
|
20240119,181900,10243810420,3205,3205,3205,3205,0
|
|
20240119,181800,10243810420,3205,3205,3205,3205,0
|
|
20240119,181700,10243810420,3205,3205,3205,3205,0
|
|
20240119,181600,10243810420,3205,3205,3205,3205,0
|
|
20240119,181500,10243810420,3205,3205,3205,3205,0
|
|
20240119,181400,10243810420,3205,3205,3205,3205,0
|
|
20240119,181300,10243810420,3205,3205,3205,3205,0
|
|
20240119,181200,10243810420,3205,3205,3205,3205,0
|
|
20240119,181100,10243810420,3205,3205,3205,3205,0
|
|
20240119,181000,10243810420,3205,3205,3205,3205,0
|
|
20240119,180900,10243810420,3205,3205,3205,3205,0
|
|
20240119,180800,10243810420,3205,3205,3205,3205,0
|
|
20240119,180700,10243810420,3205,3205,3205,3205,0
|
|
20240119,180600,10243810420,3205,3205,3205,3205,0
|
|
20240119,180500,10243810420,3205,3205,3205,3205,0
|
|
20240119,180400,10243810420,3205,3205,3205,3205,0
|
|
20240119,180300,10243810420,3205,3205,3205,3205,0
|
|
20240119,180200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,180100,10243810420,3205,3205,3205,3205,0
|
|
20240119,180000,10243810420,3205,3205,3205,3205,0
|
|
20240119,175900,10243810420,3205,3205,3205,3205,0
|
|
20240119,175800,10243810420,3205,3205,3205,3205,0
|
|
20240119,175700,10243810420,3205,3205,3205,3205,0
|
|
20240119,175600,10243810420,3205,3205,3205,3205,0
|
|
20240119,175500,10243810420,3205,3205,3205,3205,0
|
|
20240119,175400,10243810420,3205,3205,3205,3205,0
|
|
20240119,175300,10243810420,3205,3205,3205,3205,0
|
|
20240119,175200,10243810420,3205,3205,3205,3205,0
|
|
20240119,175100,10243810420,3205,3205,3205,3205,0
|
|
20240119,175000,10243810420,3205,3205,3205,3205,0
|
|
20240119,174900,10243810420,3205,3205,3205,3205,0
|
|
20240119,174800,10243810420,3205,3205,3205,3205,0
|
|
20240119,174700,10243810420,3205,3205,3205,3205,0
|
|
20240119,174600,10243810420,3205,3205,3205,3205,0
|
|
20240119,174500,10243810420,3205,3205,3205,3205,0
|
|
20240119,174400,10243810420,3205,3205,3205,3205,0
|
|
20240119,174300,10243810420,3205,3205,3205,3205,0
|
|
20240119,174200,10243810420,3205,3205,3205,3205,0
|
|
20240119,174100,10243810420,3205,3205,3205,3205,0
|
|
20240119,174000,10243810420,3205,3205,3205,3205,0
|
|
20240119,173900,10243810420,3205,3205,3205,3205,0
|
|
20240119,173800,10243810420,3205,3205,3205,3205,0
|
|
20240119,173700,10243810420,3205,3205,3205,3205,0
|
|
20240119,173600,10243810420,3205,3205,3205,3205,0
|
|
20240119,173500,10243810420,3205,3205,3205,3205,0
|
|
20240119,173400,10243810420,3205,3205,3205,3205,0
|
|
20240119,173300,10243810420,3205,3205,3205,3205,0
|
|
20240119,173200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,173100,10243810420,3205,3205,3205,3205,0
|
|
20240119,173000,10243810420,3205,3205,3205,3205,0
|
|
20240119,172900,10243810420,3205,3205,3205,3205,0
|
|
20240119,172800,10243810420,3205,3205,3205,3205,0
|
|
20240119,172700,10243810420,3205,3205,3205,3205,0
|
|
20240119,172600,10243810420,3205,3205,3205,3205,0
|
|
20240119,172500,10243810420,3205,3205,3205,3205,0
|
|
20240119,172400,10243810420,3205,3205,3205,3205,0
|
|
20240119,172300,10243810420,3205,3205,3205,3205,0
|
|
20240119,172200,10243810420,3205,3205,3205,3205,0
|
|
20240119,172100,10243810420,3205,3205,3205,3205,0
|
|
20240119,172000,10243810420,3205,3205,3205,3205,0
|
|
20240119,171900,10243810420,3205,3205,3205,3205,0
|
|
20240119,171800,10243810420,3205,3205,3205,3205,0
|
|
20240119,171700,10243810420,3205,3205,3205,3205,0
|
|
20240119,171600,10243810420,3205,3205,3205,3205,0
|
|
20240119,171500,10243810420,3205,3205,3205,3205,0
|
|
20240119,171400,10243810420,3205,3205,3205,3205,0
|
|
20240119,171300,10243810420,3205,3205,3205,3205,0
|
|
20240119,171200,10243810420,3205,3205,3205,3205,0
|
|
20240119,171100,10243810420,3205,3205,3205,3205,0
|
|
20240119,171000,10243810420,3205,3205,3205,3205,0
|
|
20240119,170900,10243810420,3205,3205,3205,3205,0
|
|
20240119,170800,10243810420,3205,3205,3205,3205,0
|
|
20240119,170700,10243810420,3205,3205,3205,3205,0
|
|
20240119,170600,10243810420,3205,3205,3205,3205,0
|
|
20240119,170500,10243810420,3205,3205,3205,3205,0
|
|
20240119,170400,10243810420,3205,3205,3205,3205,0
|
|
20240119,170300,10243810420,3205,3205,3205,3205,0
|
|
20240119,170200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,170100,10243810420,3205,3205,3205,3205,0
|
|
20240119,170000,10243810420,3205,3205,3205,3205,0
|
|
20240119,165900,10243810420,3205,3205,3205,3205,0
|
|
20240119,165800,10243810420,3205,3205,3205,3205,0
|
|
20240119,165700,10243810420,3205,3205,3205,3205,0
|
|
20240119,165600,10243810420,3205,3205,3205,3205,0
|
|
20240119,165500,10243810420,3205,3205,3205,3205,0
|
|
20240119,165400,10243810420,3205,3205,3205,3205,0
|
|
20240119,165300,10243810420,3205,3205,3205,3205,0
|
|
20240119,165200,10243810420,3205,3205,3205,3205,0
|
|
20240119,165100,10243810420,3205,3205,3205,3205,0
|
|
20240119,165000,10243810420,3205,3205,3205,3205,0
|
|
20240119,164900,10243810420,3205,3205,3205,3205,0
|
|
20240119,164800,10243810420,3205,3205,3205,3205,0
|
|
20240119,164700,10243810420,3205,3205,3205,3205,0
|
|
20240119,164600,10243810420,3205,3205,3205,3205,0
|
|
20240119,164500,10243810420,3205,3205,3205,3205,0
|
|
20240119,164400,10243810420,3205,3205,3205,3205,0
|
|
20240119,164300,10243810420,3205,3205,3205,3205,0
|
|
20240119,164200,10243810420,3205,3205,3205,3205,0
|
|
20240119,164100,10243810420,3205,3205,3205,3205,0
|
|
20240119,164000,10243810420,3205,3205,3205,3205,0
|
|
20240119,163900,10243810420,3205,3205,3205,3205,0
|
|
20240119,163800,10243810420,3205,3205,3205,3205,0
|
|
20240119,163700,10243810420,3205,3205,3205,3205,0
|
|
20240119,163600,10243810420,3205,3205,3205,3205,0
|
|
20240119,163500,10243810420,3205,3205,3205,3205,0
|
|
20240119,163400,10243810420,3205,3205,3205,3205,0
|
|
20240119,163300,10243810420,3205,3205,3205,3205,0
|
|
20240119,163200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,163100,10243810420,3205,3205,3205,3205,0
|
|
20240119,163000,10243810420,3205,3205,3205,3205,0
|
|
20240119,162900,10243810420,3205,3205,3205,3205,0
|
|
20240119,162800,10243810420,3205,3205,3205,3205,0
|
|
20240119,162700,10243810420,3205,3205,3205,3205,0
|
|
20240119,162600,10243810420,3205,3205,3205,3205,0
|
|
20240119,162500,10243810420,3205,3205,3205,3205,0
|
|
20240119,162400,10243810420,3205,3205,3205,3205,0
|
|
20240119,162300,10243810420,3205,3205,3205,3205,0
|
|
20240119,162200,10243810420,3205,3205,3205,3205,0
|
|
20240119,162100,10243810420,3205,3205,3205,3205,0
|
|
20240119,162000,10243810420,3205,3205,3205,3205,0
|
|
20240119,161900,10243810420,3205,3205,3205,3205,0
|
|
20240119,161800,10243810420,3205,3205,3205,3205,0
|
|
20240119,161700,10243810420,3205,3205,3205,3205,0
|
|
20240119,161600,10243810420,3205,3205,3205,3205,0
|
|
20240119,161500,10243810420,3205,3205,3205,3205,0
|
|
20240119,161400,10243810420,3205,3205,3205,3205,0
|
|
20240119,161300,10243810420,3205,3205,3205,3205,0
|
|
20240119,161200,10243810420,3205,3205,3205,3205,0
|
|
20240119,161100,10243810420,3205,3205,3205,3205,0
|
|
20240119,161000,10243810420,3205,3205,3205,3205,0
|
|
20240119,160900,10243810420,3205,3205,3205,3205,0
|
|
20240119,160800,10243810420,3205,3205,3205,3205,0
|
|
20240119,160700,10243810420,3205,3205,3205,3205,0
|
|
20240119,160600,10243810420,3205,3205,3205,3205,0
|
|
20240119,160500,10243810420,3205,3205,3205,3205,0
|
|
20240119,160400,10243810420,3205,3205,3205,3205,0
|
|
20240119,160300,10243810420,3205,3205,3205,3205,0
|
|
20240119,160200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,160100,10243810420,3205,3205,3205,3205,0
|
|
20240119,160000,10243810420,3205,3205,3205,3205,0
|
|
20240119,155900,10243810420,3205,3205,3205,3205,0
|
|
20240119,155800,10243810420,3205,3205,3205,3205,0
|
|
20240119,155700,10243810420,3205,3205,3205,3205,0
|
|
20240119,155600,10243810420,3205,3205,3205,3205,0
|
|
20240119,155500,10243810420,3205,3205,3205,3205,0
|
|
20240119,155400,10243810420,3205,3205,3205,3205,0
|
|
20240119,155300,10243810420,3205,3205,3205,3205,0
|
|
20240119,155200,10243810420,3205,3205,3205,3205,0
|
|
20240119,155100,10243810420,3205,3205,3205,3205,0
|
|
20240119,155000,10243810420,3205,3205,3205,3205,0
|
|
20240119,154900,10243810420,3205,3205,3205,3205,0
|
|
20240119,154800,10243810420,3205,3205,3205,3205,0
|
|
20240119,154700,10243810420,3205,3205,3205,3205,0
|
|
20240119,154600,10243810420,3205,3205,3205,3205,0
|
|
20240119,154500,10243810420,3205,3205,3205,3205,0
|
|
20240119,154400,10243810420,3205,3205,3205,3205,0
|
|
20240119,154300,10243810420,3205,3205,3205,3205,0
|
|
20240119,154200,10243810420,3205,3205,3205,3205,0
|
|
20240119,154100,10243810420,3205,3205,3205,3205,0
|
|
20240119,154000,10243810420,3205,3205,3205,3205,0
|
|
20240119,153900,10243810420,3205,3205,3205,3205,0
|
|
20240119,153800,10243810420,3205,3205,3205,3205,0
|
|
20240119,153700,10243810420,3205,3205,3205,3205,0
|
|
20240119,153600,10243810420,3205,3205,3205,3205,0
|
|
20240119,153500,10243810420,3205,3205,3205,3205,0
|
|
20240119,153400,10243810420,3205,3205,3205,3205,0
|
|
20240119,153300,10243810420,3205,3205,3205,3205,0
|
|
20240119,153200,10243810420,3205,3205,3205,3205,23489
|
|
20240119,153100,10243810420,3205,3205,3205,3205,0
|
|
20240119,153000,10243810420,3205,3205,3205,3205,23489
|
|
20240119,152900,10168528175,3205,3205,3205,3205,0
|
|
20240119,152800,10168528175,3205,3205,3205,3205,0
|
|
20240119,152700,10168528175,3205,3205,3205,3205,0
|
|
20240119,152600,10168528175,3205,3205,3205,3205,0
|
|
20240119,152500,10168528175,3205,3205,3205,3205,0
|
|
20240119,152400,10168528175,3205,3205,3205,3205,0
|
|
20240119,152300,10168528175,3205,3205,3205,3205,0
|
|
20240119,152200,10168528175,3205,3205,3205,3205,0
|
|
20240119,152100,10168528175,3205,3205,3205,3205,0
|
|
20240119,152000,10168528175,3205,3205,3205,3205,0
|
|
20240119,151900,10168528175,3205,3205,3215,3200,7923
|
|
20240119,151800,10143137205,3200,3205,3210,3200,8155
|
|
20240119,151700,10116986510,3210,3220,3220,3210,8103
|
|
20240119,151600,10090940800,3215,3225,3225,3215,8869
|
|
20240119,151500,10062393985,3225,3215,3225,3215,5891
|
|
20240119,151400,10043409150,3220,3225,3230,3220,4070
|
|
20240119,151300,10030292365,3225,3220,3230,3220,8833
|
|
20240119,151200,10001821020,3225,3230,3230,3220,8516
|
|
20240119,151100,9974345315,3225,3225,3230,3220,6604
|
|
20240119,151000,9953053965,3225,3220,3225,3220,16241
|
|
20240119,150900,9900699705,3220,3220,3220,3220,19588
|
|
20240119,150800,9837626345,3215,3220,3220,3215,9714
|
|
20240119,150700,9806347625,3220,3215,3220,3210,5195
|
|
20240119,150600,9789641935,3215,3215,3215,3200,19086
|
|
20240119,150500,9728361565,3215,3215,3215,3205,4033
|
|
20240119,150400,9715412680,3215,3215,3220,3210,8222
|
|
20240119,150300,9688979325,3215,3215,3215,3210,7494
|
|
20240119,150200,9664895930,3215,3210,3215,3200,7816
|
|
20240119,150100,9639813200,3210,3210,3215,3210,4743
|
|
20240119,150000,9624569855,3210,3210,3215,3205,4324
|
|
20240119,145900,9610683330,3210,3210,3210,3205,4946
|
|
20240119,145800,9594807120,3210,3210,3215,3205,4884
|
|
20240119,145700,9579124180,3215,3210,3215,3205,5580
|
|
20240119,145600,9561194870,3210,3215,3215,3205,13145
|
|
20240119,145500,9519026130,3215,3215,3215,3210,3779
|
|
20240119,145400,9506877150,3215,3215,3215,3210,6366
|
|
20240119,145300,9486430965,3215,3215,3215,3205,3323
|
|
20240119,145200,9475758865,3215,3205,3215,3205,6192
|
|
20240119,145100,9455879285,3210,3205,3210,3205,3339
|
|
20240119,145000,9445177730,3205,3210,3215,3205,4141
|
|
20240119,144900,9431902740,3210,3210,3215,3210,5712
|
|
20240119,144800,9413557295,3210,3205,3210,3205,9756
|
|
20240119,144700,9382275505,3200,3195,3210,3195,3924
|
|
20240119,144600,9369712660,3200,3200,3200,3195,4306
|
|
20240119,144500,9355941560,3200,3205,3205,3185,13542
|
|
20240119,144400,9312643060,3205,3205,3205,3205,3460
|
|
20240119,144300,9301553760,3205,3200,3210,3200,4489
|
|
20240119,144200,9287165995,3205,3205,3215,3200,3334
|
|
20240119,144100,9276473710,3205,3205,3215,3195,10608
|
|
20240119,144000,9242531370,3200,3210,3215,3200,5226
|
|
20240119,143900,9225775930,3205,3215,3215,3205,4337
|
|
20240119,143800,9211840905,3215,3210,3215,3205,6227
|
|
20240119,143700,9191840655,3215,3200,3215,3200,8503
|
|
20240119,143600,9164581705,3195,3215,3215,3195,26369
|
|
20240119,143500,9080113230,3215,3215,3215,3210,4064
|
|
20240119,143400,9067053400,3215,3215,3215,3210,9893
|
|
20240119,143300,9035272910,3210,3220,3220,3210,21130
|
|
20240119,143200,8967355215,3220,3220,3220,3215,13335
|
|
20240119,143100,8924417230,3215,3220,3220,3215,2046
|
|
20240119,143000,8917829815,3215,3215,3220,3210,10657
|
|
20240119,142900,8883518415,3215,3215,3215,3210,6764
|
|
20240119,142800,8861779655,3215,3215,3215,3210,4005
|
|
20240119,142700,8848908650,3215,3205,3215,3200,29935
|
|
20240119,142600,8752910280,3205,3210,3210,3200,3660
|
|
20240119,142500,8741166900,3200,3205,3210,3200,6068
|
|
20240119,142400,8721720165,3205,3210,3210,3205,6790
|
|
20240119,142300,8699943995,3200,3200,3210,3200,5695
|
|
20240119,142200,8681686640,3205,3210,3215,3205,5974
|
|
20240119,142100,8662514105,3210,3210,3215,3205,4867
|
|
20240119,142000,8646880690,3210,3215,3215,3205,5221
|
|
20240119,141900,8630131065,3215,3210,3215,3205,5456
|
|
20240119,141800,8612603565,3215,3210,3215,3210,4927
|
|
20240119,141700,8596763285,3215,3215,3215,3210,5572
|
|
20240119,141600,8578852485,3210,3195,3215,3190,13986
|
|
20240119,141500,8534118730,3200,3215,3215,3200,23864
|
|
20240119,141400,8457600695,3215,3210,3215,3210,5422
|
|
20240119,141300,8440170465,3215,3210,3215,3205,7481
|
|
20240119,141200,8416152345,3215,3220,3220,3210,6698
|
|
20240119,141100,8394607325,3220,3200,3220,3200,13958
|
|
20240119,141000,8349854295,3200,3220,3220,3190,48526
|
|
20240119,140900,8194596115,3220,3220,3220,3215,2666
|
|
20240119,140800,8186013465,3220,3220,3220,3215,9540
|
|
20240119,140700,8155311175,3220,3210,3220,3200,10906
|
|
20240119,140600,8120279545,3200,3230,3230,3200,39804
|
|
20240119,140500,7992505430,3225,3230,3235,3225,15720
|
|
20240119,140400,7941727905,3230,3235,3235,3230,8849
|
|
20240119,140300,7913119815,3235,3240,3240,3235,13585
|
|
20240119,140200,7869145375,3235,3235,3240,3235,11190
|
|
20240119,140100,7832912970,3235,3240,3240,3235,16029
|
|
20240119,140000,7781033420,3240,3240,3240,3235,7860
|
|
20240119,135900,7755570180,3240,3240,3245,3235,14851
|
|
20240119,135800,7707446940,3240,3235,3245,3235,8816
|
|
20240119,135700,7678893495,3245,3245,3245,3235,17898
|
|
20240119,135600,7620894110,3235,3245,3250,3235,25071
|
|
20240119,135500,7539548445,3250,3245,3250,3245,11174
|
|
20240119,135400,7503284645,3245,3240,3245,3240,13451
|
|
20240119,135300,7459645530,3245,3240,3245,3240,13990
|
|
20240119,135200,7414310280,3240,3250,3250,3230,27658
|
|
20240119,135100,7324752495,3245,3250,3250,3240,24673
|
|
20240119,135000,7244691060,3250,3240,3250,3235,86436
|
|
20240119,134900,6963996785,3240,3215,3240,3215,44426
|
|
20240119,134800,6820479280,3220,3195,3220,3190,297601
|
|
20240119,134700,5867871750,3195,3190,3195,3190,18689
|
|
20240119,134600,5808204945,3190,3190,3195,3190,12875
|
|
20240119,134500,5767090955,3190,3195,3195,3190,11088
|
|
20240119,134400,5731672710,3190,3195,3195,3190,12868
|
|
20240119,134300,5690574295,3195,3195,3195,3190,7395
|
|
20240119,134200,5666962435,3190,3195,3195,3190,10682
|
|
20240119,134100,5632849915,3195,3180,3195,3175,83625
|
|
20240119,134000,5366497775,3180,3180,3180,3175,7944
|
|
20240119,133900,5341238190,3180,3170,3180,3165,42329
|
|
20240119,133800,5206959430,3165,3170,3170,3165,5626
|
|
20240119,133700,5189136540,3170,3155,3170,3145,82599
|
|
20240119,133600,4928116415,3155,3150,3155,3150,9634
|
|
20240119,133500,4897764650,3150,3145,3150,3140,5655
|
|
20240119,133400,4879974330,3145,3140,3145,3140,1374
|
|
20240119,133300,4875659915,3145,3145,3145,3140,18380
|
|
20240119,133200,4817935795,3140,3140,3145,3140,3812
|
|
20240119,133100,4805964110,3145,3145,3145,3140,956
|
|
20240119,133000,4802957495,3145,3140,3145,3140,3412
|
|
20240119,132900,4792243575,3140,3140,3140,3135,1470
|
|
20240119,132800,4787628310,3140,3140,3140,3135,1926
|
|
20240119,132700,4781583005,3140,3140,3140,3135,2225
|
|
20240119,132600,4774598435,3140,3140,3140,3140,521
|
|
20240119,132500,4772962495,3140,3140,3140,3135,1116
|
|
20240119,132400,4769462725,3140,3135,3140,3135,414
|
|
20240119,132300,4768162855,3140,3140,3140,3135,3491
|
|
20240119,132200,4757201120,3140,3145,3145,3140,2867
|
|
20240119,132100,4748195985,3145,3145,3145,3145,1082
|
|
20240119,132000,4744793095,3145,3145,3145,3140,1152
|
|
20240119,131900,4741172555,3145,3140,3145,3140,1308
|
|
20240119,131800,4737060010,3140,3145,3145,3140,1350
|
|
20240119,131700,4732816760,3145,3145,3145,3140,2785
|
|
20240119,131600,4724070730,3145,3145,3145,3140,4053
|
|
20240119,131500,4711330620,3145,3145,3145,3145,2570
|
|
20240119,131400,4703247970,3145,3145,3145,3145,1147
|
|
20240119,131300,4699640655,3145,3140,3145,3140,842
|
|
20240119,131200,4696992755,3145,3145,3145,3145,1766
|
|
20240119,131100,4691438685,3145,3145,3145,3140,1298
|
|
20240119,131000,4687357190,3145,3145,3145,3145,893
|
|
20240119,130900,4684548705,3145,3145,3145,3140,886
|
|
20240119,130800,4681762740,3145,3145,3145,3140,1867
|
|
20240119,130700,4675892355,3145,3145,3145,3145,1735
|
|
20240119,130600,4670435780,3145,3145,3145,3145,974
|
|
20240119,130500,4667372550,3145,3145,3145,3140,1065
|
|
20240119,130400,4664023135,3145,3145,3145,3140,2087
|
|
20240119,130300,4657466615,3145,3145,3145,3140,1641
|
|
20240119,130200,4652307910,3145,3145,3145,3140,1949
|
|
20240119,130100,4646180810,3145,3145,3145,3140,459
|
|
20240119,130000,4644737300,3145,3145,3145,3145,1216
|
|
20240119,125900,4640912980,3140,3145,3145,3140,1742
|
|
20240119,125800,4635439390,3145,3145,3145,3145,1244
|
|
20240119,125700,4631527010,3145,3145,3145,3145,478
|
|
20240119,125600,4630023700,3145,3135,3145,3135,929
|
|
20240119,125500,4627104540,3140,3140,3145,3135,735
|
|
20240119,125400,4624796190,3135,3140,3145,3135,850
|
|
20240119,125300,4622128900,3140,3140,3140,3135,1371
|
|
20240119,125200,4617826990,3140,3150,3150,3135,9551
|
|
20240119,125100,4587804905,3150,3150,3150,3150,797
|
|
20240119,125000,4585294355,3150,3150,3150,3145,2927
|
|
20240119,124900,4576079205,3150,3150,3150,3145,1564
|
|
20240119,124800,4571152860,3150,3150,3150,3145,1197
|
|
20240119,124700,4567385560,3150,3150,3160,3145,3408
|
|
20240119,124600,4556635945,3155,3150,3160,3150,1881
|
|
20240119,124500,4550692710,3150,3155,3160,3145,1570
|
|
20240119,124400,4545748705,3155,3150,3160,3145,1595
|
|
20240119,124300,4540717740,3150,3155,3155,3150,1534
|
|
20240119,124200,4535885310,3155,3160,3160,3155,757
|
|
20240119,124100,4533495495,3155,3155,3160,3150,2143
|
|
20240119,124000,4526740430,3155,3150,3160,3150,9623
|
|
20240119,123900,4496385220,3150,3150,3155,3150,1716
|
|
20240119,123800,4490978360,3155,3160,3160,3150,1891
|
|
20240119,123700,4485011610,3160,3160,3160,3155,1113
|
|
20240119,123600,4481494735,3155,3155,3155,3150,4693
|
|
20240119,123500,4466689120,3155,3155,3155,3150,2119
|
|
20240119,123400,4460004455,3155,3155,3155,3150,1601
|
|
20240119,123300,4454957025,3155,3155,3155,3155,1064
|
|
20240119,123200,4451600105,3155,3155,3155,3150,545
|
|
20240119,123100,4449881395,3155,3155,3155,3150,1703
|
|
20240119,123000,4444511930,3155,3155,3155,3150,281
|
|
20240119,122900,4443626040,3155,3155,3155,3150,1169
|
|
20240119,122800,4439939245,3155,3155,3155,3155,1263
|
|
20240119,122700,4435954480,3155,3155,3155,3155,787
|
|
20240119,122600,4433471495,3155,3150,3155,3150,1022
|
|
20240119,122500,4430247270,3150,3155,3155,3150,1138
|
|
20240119,122400,4426656945,3155,3150,3155,3150,1254
|
|
20240119,122300,4422702430,3155,3155,3155,3150,900
|
|
20240119,122200,4419863485,3155,3155,3155,3155,775
|
|
20240119,122100,4417418360,3155,3155,3155,3150,903
|
|
20240119,122000,4414569705,3155,3155,3155,3150,655
|
|
20240119,121900,4412503330,3155,3155,3155,3155,2188
|
|
20240119,121800,4405600190,3155,3155,3155,3150,454
|
|
20240119,121700,4404167975,3155,3150,3155,3150,1331
|
|
20240119,121600,4399970845,3155,3155,3155,3155,646
|
|
20240119,121500,4397932715,3155,3150,3155,3150,1021
|
|
20240119,121400,4394712320,3150,3155,3155,3150,1253
|
|
20240119,121300,4390764135,3155,3155,3155,3150,1222
|
|
20240119,121200,4386908975,3155,3155,3155,3155,758
|
|
20240119,121100,4384517485,3155,3155,3155,3150,5538
|
|
20240119,121000,4367068245,3155,3155,3155,3150,3883
|
|
20240119,120900,4354828880,3155,3155,3155,3150,612
|
|
20240119,120800,4352899020,3155,3155,3155,3150,10547
|
|
20240119,120700,4319674210,3155,3155,3155,3150,1796
|
|
20240119,120600,4314011435,3155,3150,3155,3150,1256
|
|
20240119,120500,4310051900,3150,3150,3150,3150,173
|
|
20240119,120400,4309506950,3150,3155,3155,3145,5076
|
|
20240119,120300,4293535725,3150,3155,3155,3150,3784
|
|
20240119,120200,4281612805,3155,3155,3155,3155,633
|
|
20240119,120100,4279615690,3155,3155,3155,3155,1044
|
|
20240119,120000,4276321870,3155,3150,3155,3150,1473
|
|
20240119,115900,4271675985,3150,3155,3155,3150,2097
|
|
20240119,115800,4265065050,3150,3155,3155,3150,764
|
|
20240119,115700,4262654695,3155,3155,3155,3150,1213
|
|
20240119,115600,4258827750,3155,3155,3155,3150,1505
|
|
20240119,115500,4254079570,3155,3155,3155,3150,349
|
|
20240119,115400,4252978545,3155,3155,3155,3150,1294
|
|
20240119,115300,4248895980,3150,3155,3155,3150,2881
|
|
20240119,115200,4239806650,3150,3155,3155,3150,12596
|
|
20240119,115100,4200126200,3155,3155,3160,3150,1109
|
|
20240119,115000,4196628220,3155,3155,3160,3150,757
|
|
20240119,114900,4194237295,3155,3150,3155,3150,1290
|
|
20240119,114800,4190167515,3155,3150,3155,3150,1610
|
|
20240119,114700,4185090400,3150,3155,3160,3150,1039
|
|
20240119,114600,4181813135,3155,3160,3160,3155,2717
|
|
20240119,114500,4173235850,3160,3160,3160,3155,2080
|
|
20240119,114400,4166663120,3160,3160,3160,3155,447
|
|
20240119,114300,4165250670,3160,3160,3160,3155,1177
|
|
20240119,114200,4161531880,3160,3160,3160,3160,1161
|
|
20240119,114100,4157863120,3155,3160,3160,3155,673
|
|
20240119,114000,4155736510,3160,3155,3160,3155,1041
|
|
20240119,113900,4152447370,3155,3160,3160,3155,1101
|
|
20240119,113800,4148970380,3160,3155,3160,3150,2082
|
|
20240119,113700,4142395900,3160,3160,3160,3155,2696
|
|
20240119,113600,4133880610,3155,3160,3160,3155,2716
|
|
20240119,113500,4125305555,3155,3165,3165,3155,2791
|
|
20240119,113400,4116475070,3165,3160,3165,3155,1392
|
|
20240119,113300,4112076540,3165,3165,3165,3155,1686
|
|
20240119,113200,4106746010,3165,3160,3165,3160,4970
|
|
20240119,113100,4091037025,3165,3160,3165,3160,840
|
|
20240119,113000,4088378490,3165,3165,3165,3165,899
|
|
20240119,112900,4085533155,3165,3165,3165,3160,1889
|
|
20240119,112800,4079556790,3165,3165,3165,3155,2773
|
|
20240119,112700,4070781385,3160,3165,3165,3160,4349
|
|
20240119,112600,4057031155,3165,3155,3165,3155,10677
|
|
20240119,112500,4023293350,3160,3160,3160,3155,4047
|
|
20240119,112400,4010511060,3155,3160,3160,3155,758
|
|
20240119,112300,4008115850,3160,3160,3160,3155,2222
|
|
20240119,112200,4001094405,3160,3160,3160,3155,1183
|
|
20240119,112100,3997356195,3160,3160,3160,3155,2151
|
|
20240119,112000,3990559105,3160,3160,3160,3150,3464
|
|
20240119,111900,3979626905,3160,3150,3160,3150,2252
|
|
20240119,111800,3972528835,3155,3155,3155,3150,829
|
|
20240119,111700,3969913410,3160,3155,3160,3150,2567
|
|
20240119,111600,3961814225,3155,3160,3160,3150,470
|
|
20240119,111500,3960330835,3160,3160,3160,3155,1251
|
|
20240119,111400,3956378045,3155,3155,3160,3155,1264
|
|
20240119,111300,3952384770,3155,3160,3160,3150,680
|
|
20240119,111200,3950236465,3160,3160,3160,3155,682
|
|
20240119,111100,3948083535,3160,3160,3160,3155,2490
|
|
20240119,111000,3940218205,3160,3155,3160,3155,1021
|
|
20240119,110900,3936995830,3155,3155,3155,3150,775
|
|
20240119,110800,3934551290,3155,3160,3160,3155,2777
|
|
20240119,110700,3925782185,3160,3155,3160,3155,1922
|
|
20240119,110600,3919710325,3155,3160,3160,3155,3736
|
|
20240119,110500,3907907615,3160,3160,3160,3155,3628
|
|
20240119,110400,3896456230,3160,3160,3160,3155,952
|
|
20240119,110300,3893448480,3160,3150,3160,3145,5268
|
|
20240119,110200,3876839315,3150,3145,3150,3145,384
|
|
20240119,110100,3875630190,3145,3145,3150,3135,834
|
|
20240119,110000,3873008580,3145,3145,3150,3130,15386
|
|
20240119,105900,3824730145,3145,3145,3150,3145,1641
|
|
20240119,105800,3819565425,3145,3145,3145,3140,797
|
|
20240119,105700,3817060080,3145,3145,3150,3145,10454
|
|
20240119,105600,3784140420,3150,3155,3155,3145,1381
|
|
20240119,105500,3779787770,3145,3145,3155,3140,1196
|
|
20240119,105400,3776019710,3145,3145,3155,3140,1892
|
|
20240119,105300,3770074845,3145,3155,3155,3145,2014
|
|
20240119,105200,3763738535,3155,3155,3160,3145,2311
|
|
20240119,105100,3756447545,3160,3160,3160,3150,399
|
|
20240119,105000,3755189015,3150,3145,3160,3145,1511
|
|
20240119,104900,3750428595,3150,3150,3160,3150,36543
|
|
20240119,104800,3635132340,3150,3150,3155,3145,2181
|
|
20240119,104700,3628263200,3150,3150,3155,3145,3828
|
|
20240119,104600,3616204970,3145,3145,3150,3145,2751
|
|
20240119,104500,3607551925,3150,3155,3160,3145,5115
|
|
20240119,104400,3591424485,3160,3175,3175,3155,3423
|
|
20240119,104300,3580590440,3165,3185,3185,3165,11003
|
|
20240119,104200,3545596490,3185,3170,3185,3165,53532
|
|
20240119,104100,3375463235,3170,3165,3170,3165,29787
|
|
20240119,104000,3281052940,3170,3155,3170,3150,50106
|
|
20240119,103900,3122757060,3150,3150,3155,3145,8365
|
|
20240119,103800,3096389990,3150,3150,3150,3145,4818
|
|
20240119,103700,3081214475,3145,3150,3150,3145,1492
|
|
20240119,103600,3076515720,3150,3150,3150,3145,10164
|
|
20240119,103500,3044499545,3150,3140,3150,3140,3075
|
|
20240119,103400,3034830185,3145,3145,3145,3140,3452
|
|
20240119,103300,3023975965,3145,3130,3145,3130,1660
|
|
20240119,103200,3018756725,3135,3130,3145,3120,40093
|
|
20240119,103100,2893093350,3120,3130,3130,3120,4434
|
|
20240119,103000,2879230200,3130,3130,3130,3125,1187
|
|
20240119,102900,2875517710,3130,3130,3130,3125,3809
|
|
20240119,102800,2863611695,3130,3130,3130,3125,1218
|
|
20240119,102700,2859799425,3130,3130,3130,3120,2019
|
|
20240119,102600,2853487350,3125,3130,3130,3125,645
|
|
20240119,102500,2851470585,3130,3120,3130,3115,1910
|
|
20240119,102400,2845495475,3130,3130,3130,3115,2727
|
|
20240119,102300,2836980455,3125,3120,3125,3115,4415
|
|
20240119,102200,2823189360,3120,3120,3120,3115,1033
|
|
20240119,102100,2819968970,3120,3115,3120,3110,1426
|
|
20240119,102000,2815528875,3115,3125,3125,3115,2371
|
|
20240119,101900,2808134635,3125,3120,3125,3115,1023
|
|
20240119,101800,2804941585,3120,3120,3120,3115,1191
|
|
20240119,101700,2801226485,3120,3115,3120,3115,1170
|
|
20240119,101600,2797577510,3115,3115,3115,3105,14136
|
|
20240119,101500,2753598440,3110,3115,3115,3110,10010
|
|
20240119,101400,2722458200,3115,3120,3120,3110,1451
|
|
20240119,101300,2717938810,3115,3120,3120,3110,5449
|
|
20240119,101200,2700963550,3115,3120,3120,3115,775
|
|
20240119,101100,2698545830,3120,3115,3120,3115,2969
|
|
20240119,101000,2689294105,3115,3115,3120,3115,2155
|
|
20240119,100900,2682575860,3120,3120,3120,3115,2310
|
|
20240119,100800,2675370060,3120,3120,3125,3120,4293
|
|
20240119,100700,2661972845,3125,3125,3125,3120,2924
|
|
20240119,100600,2652835415,3125,3120,3125,3120,4246
|
|
20240119,100500,2639575530,3120,3125,3125,3120,9214
|
|
20240119,100400,2610827395,3120,3120,3125,3120,5566
|
|
20240119,100300,2593460575,3120,3125,3125,3120,10115
|
|
20240119,100200,2561898615,3125,3135,3135,3125,22513
|
|
20240119,100100,2491462055,3135,3130,3135,3130,975
|
|
20240119,100000,2488409590,3135,3130,3135,3130,9070
|
|
20240119,095900,2460019680,3135,3140,3140,3130,4578
|
|
20240119,095800,2445669160,3140,3140,3140,3140,787
|
|
20240119,095700,2443197980,3140,3145,3145,3140,2859
|
|
20240119,095600,2434208005,3140,3145,3150,3140,15703
|
|
20240119,095500,2384888815,3145,3150,3150,3140,11262
|
|
20240119,095400,2349468195,3150,3150,3150,3145,10896
|
|
20240119,095300,2315162865,3150,3150,3150,3145,2307
|
|
20240119,095200,2307896395,3150,3145,3150,3145,6633
|
|
20240119,095100,2287005405,3150,3150,3150,3145,5450
|
|
20240119,095000,2269846265,3150,3155,3155,3150,7491
|
|
20240119,094900,2246248705,3155,3150,3155,3150,879
|
|
20240119,094800,2243475710,3155,3150,3155,3150,10322
|
|
20240119,094700,2210952360,3150,3150,3155,3150,784
|
|
20240119,094600,2208482140,3155,3150,3155,3150,306
|
|
20240119,094500,2207517960,3150,3150,3155,3150,4164
|
|
20240119,094400,2194400485,3150,3150,3155,3145,2994
|
|
20240119,094300,2184969560,3150,3150,3155,3145,11464
|
|
20240119,094200,2148857840,3150,3150,3155,3150,6576
|
|
20240119,094100,2128126985,3145,3150,3150,3145,5569
|
|
20240119,094000,2110585545,3150,3145,3150,3145,7887
|
|
20240119,093900,2085748055,3150,3150,3150,3145,3334
|
|
20240119,093800,2075246090,3150,3150,3150,3145,2438
|
|
20240119,093700,2067571790,3150,3150,3150,3145,10706
|
|
20240119,093600,2033855465,3155,3145,3155,3140,32440
|
|
20240119,093500,1931734620,3145,3145,3145,3140,5508
|
|
20240119,093400,1914436390,3145,3145,3145,3140,2536
|
|
20240119,093300,1906461295,3145,3145,3145,3140,3908
|
|
20240119,093200,1894173205,3145,3140,3145,3135,2328
|
|
20240119,093100,1886865520,3140,3140,3145,3140,9541
|
|
20240119,093000,1856905760,3135,3135,3140,3135,7493
|
|
20240119,092900,1833384365,3135,3135,3140,3135,5929
|
|
20240119,092800,1814781285,3140,3150,3150,3135,18803
|
|
20240119,092700,1755665475,3150,3145,3155,3145,49070
|
|
20240119,092600,1601092655,3145,3145,3150,3140,20960
|
|
20240119,092500,1535183195,3140,3135,3145,3135,21854
|
|
20240119,092400,1466593095,3135,3125,3135,3125,23200
|
|
20240119,092300,1393966055,3125,3120,3125,3120,3577
|
|
20240119,092200,1382805680,3120,3125,3125,3120,3869
|
|
20240119,092100,1370716875,3125,3135,3140,3125,7037
|
|
20240119,092000,1348689725,3130,3115,3130,3110,17940
|
|
20240119,091900,1292653625,3115,3120,3120,3110,3580
|
|
20240119,091800,1281516845,3120,3120,3120,3110,2696
|
|
20240119,091700,1273126095,3120,3110,3120,3105,5174
|
|
20240119,091600,1257036515,3110,3120,3120,3110,6813
|
|
20240119,091500,1235824370,3115,3115,3120,3115,1519
|
|
20240119,091400,1231091075,3115,3120,3120,3115,3254
|
|
20240119,091300,1220947550,3120,3130,3130,3115,8378
|
|
20240119,091200,1194781740,3130,3140,3145,3130,20325
|
|
20240119,091100,1131062335,3140,3140,3145,3135,11223
|
|
20240119,091000,1095819460,3140,3130,3140,3130,9013
|
|
20240119,090900,1067536575,3130,3120,3135,3120,9992
|
|
20240119,090800,1036268220,3120,3130,3130,3120,2982
|
|
20240119,090700,1026946125,3130,3105,3130,3100,46589
|
|
20240119,090600,882216470,3105,3115,3115,3100,18250
|
|
20240119,090500,825505505,3110,3115,3115,3110,15158
|
|
20240119,090400,778335460,3115,3125,3125,3110,13750
|
|
20240119,090300,735459400,3130,3145,3145,3125,13205
|
|
20240119,090200,694173465,3125,3160,3160,3125,34028
|
|
20240119,090100,587462775,3150,3160,3160,3140,23460
|
|
20240119,090000,513623465,3160,3180,3185,3130,162539
|