627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192400,337740865,3990,3990,3990,3990,1608
|
|
20240119,192300,337740865,3990,3990,3990,3990,0
|
|
20240119,192200,337740865,3990,3990,3990,3990,0
|
|
20240119,192100,337740865,3990,3990,3990,3990,0
|
|
20240119,192000,337740865,3990,3990,3990,3990,0
|
|
20240119,191900,337740865,3990,3990,3990,3990,0
|
|
20240119,191800,337740865,3990,3990,3990,3990,0
|
|
20240119,191700,337740865,3990,3990,3990,3990,0
|
|
20240119,191600,337740865,3990,3990,3990,3990,0
|
|
20240119,191500,337740865,3990,3990,3990,3990,0
|
|
20240119,191400,337740865,3990,3990,3990,3990,0
|
|
20240119,191300,337740865,3990,3990,3990,3990,0
|
|
20240119,191200,337740865,3990,3990,3990,3990,0
|
|
20240119,191100,337740865,3990,3990,3990,3990,0
|
|
20240119,191000,337740865,3990,3990,3990,3990,0
|
|
20240119,190900,337740865,3990,3990,3990,3990,0
|
|
20240119,190800,337740865,3990,3990,3990,3990,0
|
|
20240119,190700,337740865,3990,3990,3990,3990,0
|
|
20240119,190600,337740865,3990,3990,3990,3990,0
|
|
20240119,190500,337740865,3990,3990,3990,3990,0
|
|
20240119,190400,337740865,3990,3990,3990,3990,0
|
|
20240119,190300,337740865,3990,3990,3990,3990,0
|
|
20240119,190200,337740865,3990,3990,3990,3990,0
|
|
20240119,190100,337740865,3990,3990,3990,3990,0
|
|
20240119,190000,337740865,3990,3990,3990,3990,0
|
|
20240119,185900,337740865,3990,3990,3990,3990,0
|
|
20240119,185800,337740865,3990,3990,3990,3990,0
|
|
20240119,185700,337740865,3990,3990,3990,3990,0
|
|
20240119,185600,337740865,3990,3990,3990,3990,0
|
|
20240119,185500,337740865,3990,3990,3990,3990,0
|
|
20240119,185400,337740865,3990,3990,3990,3990,1608
|
|
20240119,185300,337740865,3990,3990,3990,3990,0
|
|
20240119,185200,337740865,3990,3990,3990,3990,0
|
|
20240119,185100,337740865,3990,3990,3990,3990,0
|
|
20240119,185000,337740865,3990,3990,3990,3990,0
|
|
20240119,184900,337740865,3990,3990,3990,3990,0
|
|
20240119,184800,337740865,3990,3990,3990,3990,0
|
|
20240119,184700,337740865,3990,3990,3990,3990,0
|
|
20240119,184600,337740865,3990,3990,3990,3990,0
|
|
20240119,184500,337740865,3990,3990,3990,3990,0
|
|
20240119,184400,337740865,3990,3990,3990,3990,0
|
|
20240119,184300,337740865,3990,3990,3990,3990,0
|
|
20240119,184200,337740865,3990,3990,3990,3990,0
|
|
20240119,184100,337740865,3990,3990,3990,3990,0
|
|
20240119,184000,337740865,3990,3990,3990,3990,0
|
|
20240119,183900,337740865,3990,3990,3990,3990,0
|
|
20240119,183800,337740865,3990,3990,3990,3990,0
|
|
20240119,183700,337740865,3990,3990,3990,3990,0
|
|
20240119,183600,337740865,3990,3990,3990,3990,0
|
|
20240119,183500,337740865,3990,3990,3990,3990,0
|
|
20240119,183400,337740865,3990,3990,3990,3990,0
|
|
20240119,183300,337740865,3990,3990,3990,3990,0
|
|
20240119,183200,337740865,3990,3990,3990,3990,0
|
|
20240119,183100,337740865,3990,3990,3990,3990,0
|
|
20240119,183000,337740865,3990,3990,3990,3990,0
|
|
20240119,182900,337740865,3990,3990,3990,3990,0
|
|
20240119,182800,337740865,3990,3990,3990,3990,0
|
|
20240119,182700,337740865,3990,3990,3990,3990,0
|
|
20240119,182600,337740865,3990,3990,3990,3990,0
|
|
20240119,182500,337740865,3990,3990,3990,3990,0
|
|
20240119,182400,337740865,3990,3990,3990,3990,1608
|
|
20240119,182300,337740865,3990,3990,3990,3990,0
|
|
20240119,182200,337740865,3990,3990,3990,3990,0
|
|
20240119,182100,337740865,3990,3990,3990,3990,0
|
|
20240119,182000,337740865,3990,3990,3990,3990,0
|
|
20240119,181900,337740865,3990,3990,3990,3990,0
|
|
20240119,181800,337740865,3990,3990,3990,3990,0
|
|
20240119,181700,337740865,3990,3990,3990,3990,0
|
|
20240119,181600,337740865,3990,3990,3990,3990,0
|
|
20240119,181500,337740865,3990,3990,3990,3990,0
|
|
20240119,181400,337740865,3990,3990,3990,3990,0
|
|
20240119,181300,337740865,3990,3990,3990,3990,0
|
|
20240119,181200,337740865,3990,3990,3990,3990,0
|
|
20240119,181100,337740865,3990,3990,3990,3990,0
|
|
20240119,181000,337740865,3990,3990,3990,3990,0
|
|
20240119,180900,337740865,3990,3990,3990,3990,0
|
|
20240119,180800,337740865,3990,3990,3990,3990,0
|
|
20240119,180700,337740865,3990,3990,3990,3990,0
|
|
20240119,180600,337740865,3990,3990,3990,3990,0
|
|
20240119,180500,337740865,3990,3990,3990,3990,0
|
|
20240119,180400,337740865,3990,3990,3990,3990,0
|
|
20240119,180300,337740865,3990,3990,3990,3990,0
|
|
20240119,180200,337740865,3990,3990,3990,3990,0
|
|
20240119,180100,337740865,3990,3990,3990,3990,0
|
|
20240119,180000,337740865,3990,3990,3990,3990,0
|
|
20240119,175900,337740865,3990,3990,3990,3990,0
|
|
20240119,175800,337740865,3990,3990,3990,3990,0
|
|
20240119,175700,337740865,3990,3990,3990,3990,0
|
|
20240119,175600,337740865,3990,3990,3990,3990,0
|
|
20240119,175500,337740865,3990,3990,3990,3990,0
|
|
20240119,175400,337740865,3990,3990,3990,3990,1608
|
|
20240119,175300,337740865,3990,3990,3990,3990,0
|
|
20240119,175200,337740865,3990,3990,3990,3990,0
|
|
20240119,175100,337740865,3990,3990,3990,3990,0
|
|
20240119,175000,337740865,3990,3990,3990,3990,0
|
|
20240119,174900,337740865,3990,3990,3990,3990,0
|
|
20240119,174800,337740865,3990,3990,3990,3990,0
|
|
20240119,174700,337740865,3990,3990,3990,3990,0
|
|
20240119,174600,337740865,3990,3990,3990,3990,0
|
|
20240119,174500,337740865,3990,3990,3990,3990,0
|
|
20240119,174400,337740865,3990,3990,3990,3990,0
|
|
20240119,174300,337740865,3990,3990,3990,3990,0
|
|
20240119,174200,337740865,3990,3990,3990,3990,0
|
|
20240119,174100,337740865,3990,3990,3990,3990,0
|
|
20240119,174000,337740865,3990,3990,3990,3990,0
|
|
20240119,173900,337740865,3990,3990,3990,3990,0
|
|
20240119,173800,337740865,3990,3990,3990,3990,0
|
|
20240119,173700,337740865,3990,3990,3990,3990,0
|
|
20240119,173600,337740865,3990,3990,3990,3990,0
|
|
20240119,173500,337740865,3990,3990,3990,3990,0
|
|
20240119,173400,337740865,3990,3990,3990,3990,0
|
|
20240119,173300,337740865,3990,3990,3990,3990,0
|
|
20240119,173200,337740865,3990,3990,3990,3990,0
|
|
20240119,173100,337740865,3990,3990,3990,3990,0
|
|
20240119,173000,337740865,3990,3990,3990,3990,0
|
|
20240119,172900,337740865,3990,3990,3990,3990,0
|
|
20240119,172800,337740865,3990,3990,3990,3990,0
|
|
20240119,172700,337740865,3990,3990,3990,3990,0
|
|
20240119,172600,337740865,3990,3990,3990,3990,0
|
|
20240119,172500,337740865,3990,3990,3990,3990,0
|
|
20240119,172400,337740865,3990,3990,3990,3990,1608
|
|
20240119,172300,337740865,3990,3990,3990,3990,0
|
|
20240119,172200,337740865,3990,3990,3990,3990,0
|
|
20240119,172100,337740865,3990,3990,3990,3990,0
|
|
20240119,172000,337740865,3990,3990,3990,3990,0
|
|
20240119,171900,337740865,3990,3990,3990,3990,0
|
|
20240119,171800,337740865,3990,3990,3990,3990,0
|
|
20240119,171700,337740865,3990,3990,3990,3990,0
|
|
20240119,171600,337740865,3990,3990,3990,3990,0
|
|
20240119,171500,337740865,3990,3990,3990,3990,0
|
|
20240119,171400,337740865,3990,3990,3990,3990,0
|
|
20240119,171300,337740865,3990,3990,3990,3990,0
|
|
20240119,171200,337740865,3990,3990,3990,3990,0
|
|
20240119,171100,337740865,3990,3990,3990,3990,0
|
|
20240119,171000,337740865,3990,3990,3990,3990,0
|
|
20240119,170900,337740865,3990,3990,3990,3990,0
|
|
20240119,170800,337740865,3990,3990,3990,3990,0
|
|
20240119,170700,337740865,3990,3990,3990,3990,0
|
|
20240119,170600,337740865,3990,3990,3990,3990,0
|
|
20240119,170500,337740865,3990,3990,3990,3990,0
|
|
20240119,170400,337740865,3990,3990,3990,3990,0
|
|
20240119,170300,337740865,3990,3990,3990,3990,0
|
|
20240119,170200,337740865,3990,3990,3990,3990,0
|
|
20240119,170100,337740865,3990,3990,3990,3990,0
|
|
20240119,170000,337740865,3990,3990,3990,3990,0
|
|
20240119,165900,337740865,3990,3990,3990,3990,0
|
|
20240119,165800,337740865,3990,3990,3990,3990,0
|
|
20240119,165700,337740865,3990,3990,3990,3990,0
|
|
20240119,165600,337740865,3990,3990,3990,3990,0
|
|
20240119,165500,337740865,3990,3990,3990,3990,0
|
|
20240119,165400,337740865,3990,3990,3990,3990,1608
|
|
20240119,165300,337740865,3990,3990,3990,3990,0
|
|
20240119,165200,337740865,3990,3990,3990,3990,0
|
|
20240119,165100,337740865,3990,3990,3990,3990,0
|
|
20240119,165000,337740865,3990,3990,3990,3990,0
|
|
20240119,164900,337740865,3990,3990,3990,3990,0
|
|
20240119,164800,337740865,3990,3990,3990,3990,0
|
|
20240119,164700,337740865,3990,3990,3990,3990,0
|
|
20240119,164600,337740865,3990,3990,3990,3990,0
|
|
20240119,164500,337740865,3990,3990,3990,3990,0
|
|
20240119,164400,337740865,3990,3990,3990,3990,0
|
|
20240119,164300,337740865,3990,3990,3990,3990,0
|
|
20240119,164200,337740865,3990,3990,3990,3990,0
|
|
20240119,164100,337740865,3990,3990,3990,3990,0
|
|
20240119,164000,337740865,3990,3990,3990,3990,0
|
|
20240119,163900,337740865,3990,3990,3990,3990,0
|
|
20240119,163800,337740865,3990,3990,3990,3990,0
|
|
20240119,163700,337740865,3990,3990,3990,3990,0
|
|
20240119,163600,337740865,3990,3990,3990,3990,0
|
|
20240119,163500,337740865,3990,3990,3990,3990,0
|
|
20240119,163400,337740865,3990,3990,3990,3990,0
|
|
20240119,163300,337740865,3990,3990,3990,3990,0
|
|
20240119,163200,337740865,3990,3990,3990,3990,0
|
|
20240119,163100,337740865,3990,3990,3990,3990,0
|
|
20240119,163000,337740865,3990,3990,3990,3990,0
|
|
20240119,162900,337740865,3990,3990,3990,3990,0
|
|
20240119,162800,337740865,3990,3990,3990,3990,0
|
|
20240119,162700,337740865,3990,3990,3990,3990,0
|
|
20240119,162600,337740865,3990,3990,3990,3990,0
|
|
20240119,162500,337740865,3990,3990,3990,3990,0
|
|
20240119,162400,337740865,3990,3990,3990,3990,1608
|
|
20240119,162300,337740865,3990,3990,3990,3990,0
|
|
20240119,162200,337740865,3990,3990,3990,3990,0
|
|
20240119,162100,337740865,3990,3990,3990,3990,0
|
|
20240119,162000,337740865,3990,3990,3990,3990,0
|
|
20240119,161900,337740865,3990,3990,3990,3990,0
|
|
20240119,161800,337740865,3990,3990,3990,3990,0
|
|
20240119,161700,337740865,3990,3990,3990,3990,0
|
|
20240119,161600,337740865,3990,3990,3990,3990,0
|
|
20240119,161500,337740865,3990,3990,3990,3990,0
|
|
20240119,161400,337740865,3990,3990,3990,3990,0
|
|
20240119,161300,337740865,3990,3990,3990,3990,0
|
|
20240119,161200,337740865,3990,3990,3990,3990,0
|
|
20240119,161100,337740865,3990,3990,3990,3990,0
|
|
20240119,161000,337740865,3990,3990,3990,3990,0
|
|
20240119,160900,337740865,3990,3990,3990,3990,0
|
|
20240119,160800,337740865,3990,3990,3990,3990,0
|
|
20240119,160700,337740865,3990,3990,3990,3990,0
|
|
20240119,160600,337740865,3990,3990,3990,3990,0
|
|
20240119,160500,337740865,3990,3990,3990,3990,0
|
|
20240119,160400,337740865,3990,3990,3990,3990,0
|
|
20240119,160300,337740865,3990,3990,3990,3990,0
|
|
20240119,160200,337740865,3990,3990,3990,3990,0
|
|
20240119,160100,337740865,3990,3990,3990,3990,0
|
|
20240119,160000,337740865,3990,3990,3990,3990,0
|
|
20240119,155900,337740865,3990,3990,3990,3990,0
|
|
20240119,155800,337740865,3990,3990,3990,3990,0
|
|
20240119,155700,337740865,3990,3990,3990,3990,0
|
|
20240119,155600,337740865,3990,3990,3990,3990,0
|
|
20240119,155500,337740865,3990,3990,3990,3990,0
|
|
20240119,155400,337740865,3990,3990,3990,3990,1608
|
|
20240119,155300,337740865,3990,3990,3990,3990,0
|
|
20240119,155200,337740865,3990,3990,3990,3990,0
|
|
20240119,155100,337740865,3990,3990,3990,3990,0
|
|
20240119,155000,337740865,3990,3990,3990,3990,0
|
|
20240119,154900,337740865,3990,3990,3990,3990,0
|
|
20240119,154800,337740865,3990,3990,3990,3990,0
|
|
20240119,154700,337740865,3990,3990,3990,3990,0
|
|
20240119,154600,337740865,3990,3990,3990,3990,0
|
|
20240119,154500,337740865,3990,3990,3990,3990,0
|
|
20240119,154400,337740865,3990,3990,3990,3990,0
|
|
20240119,154300,337740865,3990,3990,3990,3990,0
|
|
20240119,154200,337740865,3990,3990,3990,3990,0
|
|
20240119,154100,337740865,3990,3990,3990,3990,0
|
|
20240119,154000,337740865,3990,3990,3990,3990,0
|
|
20240119,153900,337740865,3990,3990,3990,3990,0
|
|
20240119,153800,337740865,3990,3990,3990,3990,0
|
|
20240119,153700,337740865,3990,3990,3990,3990,0
|
|
20240119,153600,337740865,3990,3990,3990,3990,0
|
|
20240119,153500,337740865,3990,3990,3990,3990,0
|
|
20240119,153400,337740865,3990,3990,3990,3990,0
|
|
20240119,153300,337740865,3990,3990,3990,3990,0
|
|
20240119,153200,337740865,3990,3990,3990,3990,0
|
|
20240119,153100,337740865,3990,3990,3990,3990,0
|
|
20240119,153000,337740865,3990,3990,3990,3990,1608
|
|
20240119,152900,331324945,3990,3990,3990,3990,0
|
|
20240119,152800,331324945,3990,3990,3990,3990,0
|
|
20240119,152700,331324945,3990,3990,3990,3990,0
|
|
20240119,152600,331324945,3990,3990,3990,3990,0
|
|
20240119,152500,331324945,3990,3990,3990,3990,0
|
|
20240119,152400,331324945,3990,3990,3990,3990,0
|
|
20240119,152300,331324945,3990,3990,3990,3990,0
|
|
20240119,152200,331324945,3990,3990,3990,3990,0
|
|
20240119,152100,331324945,3990,3990,3990,3990,0
|
|
20240119,152000,331324945,3990,3990,3990,3990,0
|
|
20240119,151900,331324945,3990,3980,3990,3980,45
|
|
20240119,151800,331145695,3990,3990,3990,3990,36
|
|
20240119,151700,331002055,3980,3980,3980,3980,0
|
|
20240119,151600,331002055,3980,3990,3990,3980,239
|
|
20240119,151500,330050495,3990,3990,3990,3990,0
|
|
20240119,151400,330050495,3990,3990,3990,3990,38
|
|
20240119,151300,329898875,3990,3990,3990,3990,362
|
|
20240119,151200,328454495,3990,3990,3990,3990,795
|
|
20240119,151100,325282445,3985,3985,3985,3985,0
|
|
20240119,151000,325282445,3985,3990,3990,3985,115
|
|
20240119,150900,324824120,3990,3990,3990,3990,0
|
|
20240119,150800,324824120,3990,3990,3990,3990,0
|
|
20240119,150700,324824120,3990,3990,3990,3990,15
|
|
20240119,150600,324764270,3990,3990,3990,3990,0
|
|
20240119,150500,324764270,3990,3990,3990,3990,0
|
|
20240119,150400,324764270,3990,3990,3990,3990,0
|
|
20240119,150300,324764270,3990,3990,3990,3990,0
|
|
20240119,150200,324764270,3990,3990,3990,3990,0
|
|
20240119,150100,324764270,3990,3990,3990,3990,106
|
|
20240119,150000,324341330,3980,3980,3980,3980,0
|
|
20240119,145900,324341330,3980,3980,3980,3980,1
|
|
20240119,145800,324337350,3985,3985,3985,3985,0
|
|
20240119,145700,324337350,3985,3985,3985,3985,126
|
|
20240119,145600,323835240,3985,3985,3985,3985,251
|
|
20240119,145500,322835005,3990,3990,3990,3990,0
|
|
20240119,145400,322835005,3990,3990,3990,3990,1
|
|
20240119,145300,322831015,3985,3985,3985,3985,0
|
|
20240119,145200,322831015,3985,3985,3985,3985,0
|
|
20240119,145100,322831015,3985,3985,3990,3985,555
|
|
20240119,145000,320618585,3985,3985,3985,3985,0
|
|
20240119,144900,320618585,3985,3985,3985,3985,0
|
|
20240119,144800,320618585,3985,3985,3985,3985,1
|
|
20240119,144700,320614600,3985,3985,3985,3985,0
|
|
20240119,144600,320614600,3985,3985,3985,3985,0
|
|
20240119,144500,320614600,3985,3985,3985,3985,0
|
|
20240119,144400,320614600,3985,3985,3985,3985,100
|
|
20240119,144300,320216100,3985,3985,3985,3985,423
|
|
20240119,144200,318530445,3995,3995,3995,3995,73
|
|
20240119,144100,318238810,4000,4000,4000,4000,48
|
|
20240119,144000,318046810,4000,3995,4000,3995,41
|
|
20240119,143900,317883000,3985,3985,3985,3985,0
|
|
20240119,143800,317883000,3985,3985,3985,3985,1
|
|
20240119,143700,317879015,3990,3990,3990,3990,1781
|
|
20240119,143600,310772825,3995,3995,3995,3995,0
|
|
20240119,143500,310772825,3995,3995,3995,3995,0
|
|
20240119,143400,310772825,3995,3995,3995,3995,0
|
|
20240119,143300,310772825,3995,3995,3995,3995,25
|
|
20240119,143200,310672950,3995,3995,3995,3995,0
|
|
20240119,143100,310672950,3995,3995,3995,3995,0
|
|
20240119,143000,310672950,3995,3995,3995,3995,0
|
|
20240119,142900,310672950,3995,3995,3995,3995,0
|
|
20240119,142800,310672950,3995,3995,3995,3995,83
|
|
20240119,142700,310341365,3995,3995,3995,3995,10
|
|
20240119,142600,310301415,3995,3995,3995,3995,0
|
|
20240119,142500,310301415,3995,3995,3995,3995,275
|
|
20240119,142400,309202790,4000,4000,4000,4000,0
|
|
20240119,142300,309202790,4000,4000,4000,4000,0
|
|
20240119,142200,309202790,4000,4000,4000,4000,0
|
|
20240119,142100,309202790,4000,4000,4000,4000,0
|
|
20240119,142000,309202790,4000,4000,4000,4000,41
|
|
20240119,141900,309038790,3970,3970,3970,3970,0
|
|
20240119,141800,309038790,3970,3970,3970,3970,2
|
|
20240119,141700,309030850,4000,4000,4000,4000,0
|
|
20240119,141600,309030850,4000,4000,4000,4000,45
|
|
20240119,141500,308850850,4005,4005,4005,4005,0
|
|
20240119,141400,308850850,4005,4005,4005,4005,0
|
|
20240119,141300,308850850,4005,4000,4005,4000,72
|
|
20240119,141200,308562560,3995,3995,3995,3995,514
|
|
20240119,141100,306509130,3995,3995,3995,3995,0
|
|
20240119,141000,306509130,3995,3995,3995,3995,0
|
|
20240119,140900,306509130,3995,3995,3995,3995,0
|
|
20240119,140800,306509130,3995,3995,3995,3995,0
|
|
20240119,140700,306509130,3995,3995,3995,3995,1
|
|
20240119,140600,306505135,3995,3995,3995,3995,0
|
|
20240119,140500,306505135,3995,3995,3995,3995,0
|
|
20240119,140400,306505135,3995,3995,3995,3995,2
|
|
20240119,140300,306497145,3995,3995,3995,3995,18
|
|
20240119,140200,306425235,3995,3995,3995,3995,0
|
|
20240119,140100,306425235,3995,3995,3995,3995,116
|
|
20240119,140000,305961815,3995,3995,3995,3995,41
|
|
20240119,135900,305798020,3995,3995,3995,3995,0
|
|
20240119,135800,305798020,3995,3995,3995,3995,160
|
|
20240119,135700,305158820,4005,4005,4005,4005,0
|
|
20240119,135600,305158820,4005,4005,4005,4005,0
|
|
20240119,135500,305158820,4005,4005,4005,4005,1
|
|
20240119,135400,305154815,3960,3975,3975,3960,1575
|
|
20240119,135300,298911675,3980,3995,3995,3980,2479
|
|
20240119,135200,289031990,4010,4010,4010,4010,0
|
|
20240119,135100,289031990,4010,4010,4010,4010,0
|
|
20240119,135000,289031990,4010,3995,4010,3995,135
|
|
20240119,134900,288492560,4010,4010,4010,4010,1
|
|
20240119,134800,288488550,4000,4010,4010,4000,784
|
|
20240119,134700,285351965,4010,4010,4010,4010,0
|
|
20240119,134600,285351965,4010,4010,4010,4010,0
|
|
20240119,134500,285351965,4010,4010,4010,4010,1
|
|
20240119,134400,285347955,4005,4005,4005,4005,0
|
|
20240119,134300,285347955,4005,4005,4005,4005,0
|
|
20240119,134200,285347955,4005,4005,4005,4005,0
|
|
20240119,134100,285347955,4005,4005,4005,4005,51
|
|
20240119,134000,285143700,4010,4010,4010,4010,41
|
|
20240119,133900,284979290,4010,4010,4010,4010,31
|
|
20240119,133800,284854980,4010,4010,4010,4010,1
|
|
20240119,133700,284850970,4000,4000,4000,4000,51
|
|
20240119,133600,284646970,4010,4010,4010,4010,1
|
|
20240119,133500,284642960,3995,4000,4000,3995,112
|
|
20240119,133400,284195515,4010,4010,4010,4010,0
|
|
20240119,133300,284195515,4010,4010,4010,4010,0
|
|
20240119,133200,284195515,4010,4010,4010,4010,0
|
|
20240119,133100,284195515,4010,4005,4010,3995,651
|
|
20240119,133000,281592630,4010,4010,4010,4010,0
|
|
20240119,132900,281592630,4010,4010,4010,4010,83
|
|
20240119,132800,281259800,4010,4010,4010,4010,0
|
|
20240119,132700,281259800,4010,4010,4010,4010,0
|
|
20240119,132600,281259800,4010,4010,4010,4010,0
|
|
20240119,132500,281259800,4010,4015,4015,4010,5
|
|
20240119,132400,281239730,4015,4015,4015,4015,0
|
|
20240119,132300,281239730,4015,4015,4015,4015,105
|
|
20240119,132200,280818155,4015,4015,4015,4015,0
|
|
20240119,132100,280818155,4015,4015,4015,4015,0
|
|
20240119,132000,280818155,4015,4015,4015,4015,41
|
|
20240119,131900,280653540,4015,4000,4015,4000,46
|
|
20240119,131800,280469455,4000,4000,4000,4000,66
|
|
20240119,131700,280205455,4015,4015,4015,4015,0
|
|
20240119,131600,280205455,4015,4015,4015,4015,0
|
|
20240119,131500,280205455,4015,4015,4015,4015,0
|
|
20240119,131400,280205455,4015,4015,4015,4015,0
|
|
20240119,131300,280205455,4015,4005,4015,3995,160
|
|
20240119,131200,279566190,4015,4015,4015,4015,1
|
|
20240119,131100,279562175,4015,4015,4015,4015,0
|
|
20240119,131000,279562175,4015,4015,4015,4015,0
|
|
20240119,130900,279562175,4015,4015,4015,4015,500
|
|
20240119,130800,277554675,4015,4015,4015,4015,0
|
|
20240119,130700,277554675,4015,4015,4015,4015,1
|
|
20240119,130600,277550660,4000,4000,4000,4000,0
|
|
20240119,130500,277550660,4000,4000,4000,4000,111
|
|
20240119,130400,277106660,4000,4000,4000,4000,1
|
|
20240119,130300,277102660,4015,4015,4015,4015,0
|
|
20240119,130200,277102660,4015,4015,4015,4015,0
|
|
20240119,130100,277102660,4015,4015,4015,4015,0
|
|
20240119,130000,277102660,4015,4015,4015,4015,180
|
|
20240119,125900,276379960,4015,4015,4015,4015,0
|
|
20240119,125800,276379960,4015,4015,4015,4015,0
|
|
20240119,125700,276379960,4015,4015,4015,4015,0
|
|
20240119,125600,276379960,4015,4015,4015,4015,37
|
|
20240119,125500,276231405,3995,3995,3995,3995,0
|
|
20240119,125400,276231405,3995,3995,3995,3995,1
|
|
20240119,125300,276227410,4015,4015,4015,4015,2
|
|
20240119,125200,276219380,4015,4015,4015,4015,0
|
|
20240119,125100,276219380,4015,4015,4015,4015,0
|
|
20240119,125000,276219380,4015,3995,4015,3995,162
|
|
20240119,124900,275572070,3995,4005,4005,3995,3018
|
|
20240119,124800,263508525,4010,4010,4010,4010,236
|
|
20240119,124700,262562165,4015,4015,4015,4015,0
|
|
20240119,124600,262562165,4015,4015,4015,4015,16
|
|
20240119,124500,262497925,4015,4015,4015,4015,0
|
|
20240119,124400,262497925,4015,4015,4015,4015,2
|
|
20240119,124300,262489895,4015,4015,4015,4015,0
|
|
20240119,124200,262489895,4015,4015,4015,4015,79
|
|
20240119,124100,262172710,4015,4020,4020,4015,569
|
|
20240119,124000,259887960,4020,4025,4025,4020,48
|
|
20240119,123900,259694795,4015,4020,4020,4015,3000
|
|
20240119,123800,247648605,4025,4025,4025,4025,774
|
|
20240119,123700,244533255,4025,4025,4025,4025,16
|
|
20240119,123600,244468855,4030,4030,4030,4030,0
|
|
20240119,123500,244468855,4030,4030,4030,4030,828
|
|
20240119,123400,241132015,4035,4035,4035,4035,0
|
|
20240119,123300,241132015,4035,4035,4035,4035,0
|
|
20240119,123200,241132015,4035,4035,4035,4035,0
|
|
20240119,123100,241132015,4035,4035,4035,4035,0
|
|
20240119,123000,241132015,4035,4035,4035,4035,0
|
|
20240119,122900,241132015,4035,4035,4035,4035,0
|
|
20240119,122800,241132015,4035,4035,4035,4035,164
|
|
20240119,122700,240470275,4040,4040,4040,4040,0
|
|
20240119,122600,240470275,4040,4040,4040,4040,0
|
|
20240119,122500,240470275,4040,4040,4040,4040,0
|
|
20240119,122400,240470275,4040,4040,4040,4040,0
|
|
20240119,122300,240470275,4040,4040,4040,4040,0
|
|
20240119,122200,240470275,4040,4040,4040,4040,24
|
|
20240119,122100,240373315,4045,4045,4045,4045,0
|
|
20240119,122000,240373315,4045,4045,4045,4045,41
|
|
20240119,121900,240207470,4045,4045,4045,4045,0
|
|
20240119,121800,240207470,4045,4045,4045,4045,83
|
|
20240119,121700,239871735,4040,4040,4040,4040,17
|
|
20240119,121600,239803055,4035,4035,4035,4035,0
|
|
20240119,121500,239803055,4035,4035,4035,4035,0
|
|
20240119,121400,239803055,4035,4035,4035,4035,312
|
|
20240119,121300,238544135,4045,4045,4045,4045,0
|
|
20240119,121200,238544135,4045,4045,4045,4045,0
|
|
20240119,121100,238544135,4045,4045,4045,4045,6
|
|
20240119,121000,238519865,4045,4045,4045,4045,0
|
|
20240119,120900,238519865,4045,4045,4045,4045,0
|
|
20240119,120800,238519865,4045,4035,4045,4030,312
|
|
20240119,120700,237262485,4045,4045,4045,4045,0
|
|
20240119,120600,237262485,4045,4045,4045,4045,0
|
|
20240119,120500,237262485,4045,4045,4045,4045,0
|
|
20240119,120400,237262485,4045,4045,4045,4045,0
|
|
20240119,120300,237262485,4045,4045,4045,4045,0
|
|
20240119,120200,237262485,4045,4040,4045,4040,99
|
|
20240119,120100,236862280,4045,4045,4045,4045,0
|
|
20240119,120000,236862280,4045,4035,4045,4035,41
|
|
20240119,115900,236696445,4030,4030,4030,4030,638
|
|
20240119,115800,234125305,4030,4030,4030,4030,14
|
|
20240119,115700,234068885,4035,4040,4040,4035,667
|
|
20240119,115600,231377145,4040,4040,4040,4040,0
|
|
20240119,115500,231377145,4040,4040,4040,4040,0
|
|
20240119,115400,231377145,4040,4040,4040,4040,0
|
|
20240119,115300,231377145,4040,4040,4040,4040,179
|
|
20240119,115200,230653985,4040,4040,4040,4040,0
|
|
20240119,115100,230653985,4040,4040,4040,4040,0
|
|
20240119,115000,230653985,4040,4040,4040,4040,0
|
|
20240119,114900,230653985,4040,4040,4040,4040,10
|
|
20240119,114800,230613585,4040,4040,4040,4040,150
|
|
20240119,114700,230007585,4040,4040,4040,4040,2
|
|
20240119,114600,229999505,4045,4045,4045,4045,0
|
|
20240119,114500,229999505,4045,4045,4045,4045,0
|
|
20240119,114400,229999505,4045,4045,4045,4045,494
|
|
20240119,114300,228001275,4045,4045,4045,4045,0
|
|
20240119,114200,228001275,4045,4045,4045,4045,0
|
|
20240119,114100,228001275,4045,4045,4045,4045,0
|
|
20240119,114000,228001275,4045,4045,4045,4045,41
|
|
20240119,113900,227835430,4045,4045,4045,4045,2
|
|
20240119,113800,227827340,4045,4045,4045,4045,0
|
|
20240119,113700,227827340,4045,4045,4045,4045,471
|
|
20240119,113600,225922145,4045,4045,4045,4045,90
|
|
20240119,113500,225558095,4045,4045,4045,4045,10
|
|
20240119,113400,225517645,4045,4045,4045,4045,119
|
|
20240119,113300,225036290,4045,4045,4045,4045,25
|
|
20240119,113200,224935165,4045,4045,4045,4045,0
|
|
20240119,113100,224935165,4045,4045,4045,4045,0
|
|
20240119,113000,224935165,4045,4045,4045,4045,230
|
|
20240119,112900,224004815,4055,4055,4055,4055,0
|
|
20240119,112800,224004815,4055,4050,4055,4050,203
|
|
20240119,112700,223181690,4055,4055,4055,4055,0
|
|
20240119,112600,223181690,4055,4050,4055,4050,818
|
|
20240119,112500,219867930,4045,4045,4045,4045,50
|
|
20240119,112400,219665680,4050,4050,4050,4050,0
|
|
20240119,112300,219665680,4050,4050,4050,4050,20
|
|
20240119,112200,219584680,4050,4050,4050,4050,0
|
|
20240119,112100,219584680,4050,4050,4050,4050,0
|
|
20240119,112000,219584680,4050,4050,4055,4050,1065
|
|
20240119,111900,215271425,4045,4045,4045,4045,0
|
|
20240119,111800,215271425,4045,4045,4045,4045,0
|
|
20240119,111700,215271425,4045,4045,4045,4045,8
|
|
20240119,111600,215239065,4045,4045,4045,4045,60
|
|
20240119,111500,214996365,4045,4045,4045,4045,1
|
|
20240119,111400,214992320,4045,4045,4050,4045,16
|
|
20240119,111300,214927595,4050,4050,4050,4050,1435
|
|
20240119,111200,209115845,4045,4045,4045,4045,0
|
|
20240119,111100,209115845,4045,4045,4045,4045,3
|
|
20240119,111000,209103710,4050,4050,4050,4050,0
|
|
20240119,110900,209103710,4050,4050,4050,4050,0
|
|
20240119,110800,209103710,4050,4050,4050,4050,0
|
|
20240119,110700,209103710,4050,4050,4050,4050,1
|
|
20240119,110600,209099660,4050,4050,4050,4050,0
|
|
20240119,110500,209099660,4050,4050,4050,4050,0
|
|
20240119,110400,209099660,4050,4050,4050,4050,0
|
|
20240119,110300,209099660,4050,4050,4050,4050,64
|
|
20240119,110200,208840460,4045,4045,4045,4045,0
|
|
20240119,110100,208840460,4045,4045,4045,4045,453
|
|
20240119,110000,207008075,4045,4045,4045,4045,41
|
|
20240119,105900,206842230,4045,4045,4045,4045,1
|
|
20240119,105800,206838185,4030,4040,4040,4030,110
|
|
20240119,105700,206394655,4040,4040,4040,4040,175
|
|
20240119,105600,205687655,4040,4040,4040,4040,0
|
|
20240119,105500,205687655,4040,4040,4040,4040,0
|
|
20240119,105400,205687655,4040,4040,4040,4040,0
|
|
20240119,105300,205687655,4040,4040,4040,4040,18
|
|
20240119,105200,205614935,4035,4035,4035,4035,782
|
|
20240119,105100,202459565,4040,4040,4040,4040,93
|
|
20240119,105000,202083845,4045,4045,4045,4045,0
|
|
20240119,104900,202083845,4045,4045,4045,4045,17
|
|
20240119,104800,202015080,4045,4045,4045,4045,1
|
|
20240119,104700,202011035,4045,4045,4045,4045,10
|
|
20240119,104600,201970585,4045,4045,4045,4045,0
|
|
20240119,104500,201970585,4045,4045,4045,4045,327
|
|
20240119,104400,200647870,4045,4045,4045,4045,16
|
|
20240119,104300,200583150,4050,4050,4050,4050,28
|
|
20240119,104200,200469750,4055,4055,4055,4055,0
|
|
20240119,104100,200469750,4055,4055,4055,4055,48
|
|
20240119,104000,200275110,4055,4055,4055,4055,41
|
|
20240119,103900,200108855,4050,4045,4050,4045,52
|
|
20240119,103800,199898390,4045,4045,4045,4045,50
|
|
20240119,103700,199696140,4060,4060,4060,4060,45
|
|
20240119,103600,199513440,4055,4050,4055,4050,1899
|
|
20240119,103500,191821445,4045,4045,4045,4045,0
|
|
20240119,103400,191821445,4045,4045,4045,4045,16
|
|
20240119,103300,191756725,4035,4035,4035,4035,0
|
|
20240119,103200,191756725,4035,4035,4035,4035,0
|
|
20240119,103100,191756725,4035,4045,4045,4035,597
|
|
20240119,103000,189341880,4045,4045,4045,4045,0
|
|
20240119,102900,189341880,4045,4045,4045,4045,10
|
|
20240119,102800,189301430,4045,4045,4045,4045,0
|
|
20240119,102700,189301430,4045,4045,4045,4045,297
|
|
20240119,102600,188100065,4050,4050,4050,4050,0
|
|
20240119,102500,188100065,4050,4050,4050,4050,43
|
|
20240119,102400,187925915,4050,4050,4050,4050,1
|
|
20240119,102300,187921865,4050,4050,4050,4050,0
|
|
20240119,102200,187921865,4050,4050,4050,4045,22
|
|
20240119,102100,187832800,4050,4055,4055,4050,111
|
|
20240119,102000,187383230,4055,4060,4060,4045,98
|
|
20240119,101900,186986185,4060,4055,4060,4045,394
|
|
20240119,101800,185388145,4055,4035,4055,4035,1405
|
|
20240119,101700,179718890,4055,4055,4055,4055,0
|
|
20240119,101600,179718890,4055,4055,4055,4035,74
|
|
20240119,101500,179419380,4050,4045,4050,4035,4316
|
|
20240119,101400,161944655,4025,4025,4025,4025,0
|
|
20240119,101300,161944655,4025,4025,4025,4025,1
|
|
20240119,101200,161940630,4025,4025,4025,4025,0
|
|
20240119,101100,161940630,4025,4025,4025,4025,0
|
|
20240119,101000,161940630,4025,4045,4045,4025,116
|
|
20240119,100900,161473530,4045,4030,4045,4030,6187
|
|
20240119,100800,136516465,4025,4025,4025,4025,0
|
|
20240119,100700,136516465,4025,4025,4025,4025,0
|
|
20240119,100600,136516465,4025,4025,4025,4025,100
|
|
20240119,100500,136113965,4030,4030,4030,4030,0
|
|
20240119,100400,136113965,4030,4030,4030,4030,12
|
|
20240119,100300,136065605,4030,4030,4030,4030,1
|
|
20240119,100200,136061575,4030,4030,4030,4030,0
|
|
20240119,100100,136061575,4030,4030,4030,4030,0
|
|
20240119,100000,136061575,4030,4030,4030,4030,43
|
|
20240119,095900,135888285,4020,4025,4025,4020,245
|
|
20240119,095800,134902875,4025,4025,4025,4025,600
|
|
20240119,095700,132487875,4025,4025,4025,4025,0
|
|
20240119,095600,132487875,4025,4025,4025,4025,22
|
|
20240119,095500,132399325,4025,4025,4025,4025,0
|
|
20240119,095400,132399325,4025,4025,4025,4025,10
|
|
20240119,095300,132359075,4030,4030,4030,4030,0
|
|
20240119,095200,132359075,4030,4030,4030,4030,1
|
|
20240119,095100,132355045,4030,4030,4030,4030,0
|
|
20240119,095000,132355045,4030,4030,4030,4030,614
|
|
20240119,094900,129880625,4030,4030,4030,4030,2368
|
|
20240119,094800,120337585,4030,4030,4035,4030,315
|
|
20240119,094700,119068130,4030,4030,4030,4030,1
|
|
20240119,094600,119064100,4035,4035,4035,4035,0
|
|
20240119,094500,119064100,4035,4035,4035,4035,0
|
|
20240119,094400,119064100,4035,4035,4035,4035,5
|
|
20240119,094300,119043925,4030,4030,4030,4030,6
|
|
20240119,094200,119019745,4030,4030,4030,4030,385
|
|
20240119,094100,117468195,4030,4030,4030,4030,161
|
|
20240119,094000,116819365,4030,4035,4035,4030,60
|
|
20240119,093900,116577355,4035,4035,4035,4035,406
|
|
20240119,093800,114939145,4035,4035,4035,4035,26
|
|
20240119,093700,114834235,4035,4035,4035,4035,107
|
|
20240119,093600,114402490,4035,4035,4035,4035,299
|
|
20240119,093500,113196025,4035,4045,4045,4035,3
|
|
20240119,093400,113183900,4045,4045,4045,4040,582
|
|
20240119,093300,110830165,4045,4035,4045,4035,2311
|
|
20240119,093200,101502875,4030,4025,4030,4025,3144
|
|
20240119,093100,88832765,4025,4025,4025,4025,0
|
|
20240119,093000,88832765,4025,4020,4025,4020,3281
|
|
20240119,092900,75628135,4015,4020,4020,4015,6
|
|
20240119,092800,75604040,4020,4020,4020,4020,0
|
|
20240119,092700,75604040,4020,4020,4020,4020,564
|
|
20240119,092600,73336760,4020,4020,4020,4020,130
|
|
20240119,092500,72814160,4020,4020,4020,4020,62
|
|
20240119,092400,72564920,4020,4035,4035,4020,1081
|
|
20240119,092300,68216690,4035,4030,4035,4025,164
|
|
20240119,092200,67555280,4025,4025,4025,4025,7
|
|
20240119,092100,67527105,4025,4025,4025,4025,21
|
|
20240119,092000,67442580,4025,4035,4035,4025,262
|
|
20240119,091900,66387610,4035,4035,4035,4035,100
|
|
20240119,091800,65984110,4035,4020,4035,4020,1111
|
|
20240119,091700,61501375,4020,4030,4030,4020,1601
|
|
20240119,091600,55050825,4025,4010,4025,4010,224
|
|
20240119,091500,54152060,4010,4010,4010,4010,0
|
|
20240119,091400,54152060,4010,4020,4025,4010,1659
|
|
20240119,091300,47478145,4010,4010,4010,4010,0
|
|
20240119,091200,47478145,4010,4010,4020,4010,2255
|
|
20240119,091100,38421715,4000,4000,4000,4000,0
|
|
20240119,091000,38421715,4000,4000,4000,4000,31
|
|
20240119,090900,38297715,4015,4015,4015,4015,0
|
|
20240119,090800,38297715,4015,4020,4020,4015,14
|
|
20240119,090700,38241480,4020,4020,4020,4020,88
|
|
20240119,090600,37887720,4020,4020,4020,4020,217
|
|
20240119,090500,37015380,4015,3980,4015,3980,1815
|
|
20240119,090400,29728190,3980,3980,3980,3980,0
|
|
20240119,090300,29728190,3980,4015,4015,3980,135
|
|
20240119,090200,29187435,4015,3995,4015,3995,2436
|
|
20240119,090100,19432950,3985,3980,3990,3980,1694
|
|
20240119,090000,12688960,3965,3950,3965,3950,2887
|