616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191300,244295645,3250,3250,3250,3250,2719
|
|
20240119,191200,244295645,3250,3250,3250,3250,0
|
|
20240119,191100,244295645,3250,3250,3250,3250,0
|
|
20240119,191000,244295645,3250,3250,3250,3250,0
|
|
20240119,190900,244295645,3250,3250,3250,3250,0
|
|
20240119,190800,244295645,3250,3250,3250,3250,0
|
|
20240119,190700,244295645,3250,3250,3250,3250,0
|
|
20240119,190600,244295645,3250,3250,3250,3250,0
|
|
20240119,190500,244295645,3250,3250,3250,3250,0
|
|
20240119,190400,244295645,3250,3250,3250,3250,0
|
|
20240119,190300,244295645,3250,3250,3250,3250,0
|
|
20240119,190200,244295645,3250,3250,3250,3250,0
|
|
20240119,190100,244295645,3250,3250,3250,3250,0
|
|
20240119,190000,244295645,3250,3250,3250,3250,0
|
|
20240119,185900,244295645,3250,3250,3250,3250,0
|
|
20240119,185800,244295645,3250,3250,3250,3250,0
|
|
20240119,185700,244295645,3250,3250,3250,3250,0
|
|
20240119,185600,244295645,3250,3250,3250,3250,0
|
|
20240119,185500,244295645,3250,3250,3250,3250,0
|
|
20240119,185400,244295645,3250,3250,3250,3250,0
|
|
20240119,185300,244295645,3250,3250,3250,3250,0
|
|
20240119,185200,244295645,3250,3250,3250,3250,0
|
|
20240119,185100,244295645,3250,3250,3250,3250,0
|
|
20240119,185000,244295645,3250,3250,3250,3250,0
|
|
20240119,184900,244295645,3250,3250,3250,3250,0
|
|
20240119,184800,244295645,3250,3250,3250,3250,0
|
|
20240119,184700,244295645,3250,3250,3250,3250,0
|
|
20240119,184600,244295645,3250,3250,3250,3250,0
|
|
20240119,184500,244295645,3250,3250,3250,3250,0
|
|
20240119,184400,244295645,3250,3250,3250,3250,0
|
|
20240119,184300,244295645,3250,3250,3250,3250,2719
|
|
20240119,184200,244295645,3250,3250,3250,3250,0
|
|
20240119,184100,244295645,3250,3250,3250,3250,0
|
|
20240119,184000,244295645,3250,3250,3250,3250,0
|
|
20240119,183900,244295645,3250,3250,3250,3250,0
|
|
20240119,183800,244295645,3250,3250,3250,3250,0
|
|
20240119,183700,244295645,3250,3250,3250,3250,0
|
|
20240119,183600,244295645,3250,3250,3250,3250,0
|
|
20240119,183500,244295645,3250,3250,3250,3250,0
|
|
20240119,183400,244295645,3250,3250,3250,3250,0
|
|
20240119,183300,244295645,3250,3250,3250,3250,0
|
|
20240119,183200,244295645,3250,3250,3250,3250,0
|
|
20240119,183100,244295645,3250,3250,3250,3250,0
|
|
20240119,183000,244295645,3250,3250,3250,3250,0
|
|
20240119,182900,244295645,3250,3250,3250,3250,0
|
|
20240119,182800,244295645,3250,3250,3250,3250,0
|
|
20240119,182700,244295645,3250,3250,3250,3250,0
|
|
20240119,182600,244295645,3250,3250,3250,3250,0
|
|
20240119,182500,244295645,3250,3250,3250,3250,0
|
|
20240119,182400,244295645,3250,3250,3250,3250,0
|
|
20240119,182300,244295645,3250,3250,3250,3250,0
|
|
20240119,182200,244295645,3250,3250,3250,3250,0
|
|
20240119,182100,244295645,3250,3250,3250,3250,0
|
|
20240119,182000,244295645,3250,3250,3250,3250,0
|
|
20240119,181900,244295645,3250,3250,3250,3250,0
|
|
20240119,181800,244295645,3250,3250,3250,3250,0
|
|
20240119,181700,244295645,3250,3250,3250,3250,0
|
|
20240119,181600,244295645,3250,3250,3250,3250,0
|
|
20240119,181500,244295645,3250,3250,3250,3250,0
|
|
20240119,181400,244295645,3250,3250,3250,3250,0
|
|
20240119,181300,244295645,3250,3250,3250,3250,2719
|
|
20240119,181200,244295645,3250,3250,3250,3250,0
|
|
20240119,181100,244295645,3250,3250,3250,3250,0
|
|
20240119,181000,244295645,3250,3250,3250,3250,0
|
|
20240119,180900,244295645,3250,3250,3250,3250,0
|
|
20240119,180800,244295645,3250,3250,3250,3250,0
|
|
20240119,180700,244295645,3250,3250,3250,3250,0
|
|
20240119,180600,244295645,3250,3250,3250,3250,0
|
|
20240119,180500,244295645,3250,3250,3250,3250,0
|
|
20240119,180400,244295645,3250,3250,3250,3250,0
|
|
20240119,180300,244295645,3250,3250,3250,3250,0
|
|
20240119,180200,244295645,3250,3250,3250,3250,0
|
|
20240119,180100,244295645,3250,3250,3250,3250,0
|
|
20240119,180000,244295645,3250,3250,3250,3250,0
|
|
20240119,175900,244295645,3250,3250,3250,3250,0
|
|
20240119,175800,244295645,3250,3250,3250,3250,0
|
|
20240119,175700,244295645,3250,3250,3250,3250,0
|
|
20240119,175600,244295645,3250,3250,3250,3250,0
|
|
20240119,175500,244295645,3250,3250,3250,3250,0
|
|
20240119,175400,244295645,3250,3250,3250,3250,0
|
|
20240119,175300,244295645,3250,3250,3250,3250,0
|
|
20240119,175200,244295645,3250,3250,3250,3250,0
|
|
20240119,175100,244295645,3250,3250,3250,3250,0
|
|
20240119,175000,244295645,3250,3250,3250,3250,0
|
|
20240119,174900,244295645,3250,3250,3250,3250,0
|
|
20240119,174800,244295645,3250,3250,3250,3250,0
|
|
20240119,174700,244295645,3250,3250,3250,3250,0
|
|
20240119,174600,244295645,3250,3250,3250,3250,0
|
|
20240119,174500,244295645,3250,3250,3250,3250,0
|
|
20240119,174400,244295645,3250,3250,3250,3250,0
|
|
20240119,174300,244295645,3250,3250,3250,3250,2719
|
|
20240119,174200,244295645,3250,3250,3250,3250,0
|
|
20240119,174100,244295645,3250,3250,3250,3250,0
|
|
20240119,174000,244295645,3250,3250,3250,3250,0
|
|
20240119,173900,244295645,3250,3250,3250,3250,0
|
|
20240119,173800,244295645,3250,3250,3250,3250,0
|
|
20240119,173700,244295645,3250,3250,3250,3250,0
|
|
20240119,173600,244295645,3250,3250,3250,3250,0
|
|
20240119,173500,244295645,3250,3250,3250,3250,0
|
|
20240119,173400,244295645,3250,3250,3250,3250,0
|
|
20240119,173300,244295645,3250,3250,3250,3250,0
|
|
20240119,173200,244295645,3250,3250,3250,3250,0
|
|
20240119,173100,244295645,3250,3250,3250,3250,0
|
|
20240119,173000,244295645,3250,3250,3250,3250,0
|
|
20240119,172900,244295645,3250,3250,3250,3250,0
|
|
20240119,172800,244295645,3250,3250,3250,3250,0
|
|
20240119,172700,244295645,3250,3250,3250,3250,0
|
|
20240119,172600,244295645,3250,3250,3250,3250,0
|
|
20240119,172500,244295645,3250,3250,3250,3250,0
|
|
20240119,172400,244295645,3250,3250,3250,3250,0
|
|
20240119,172300,244295645,3250,3250,3250,3250,0
|
|
20240119,172200,244295645,3250,3250,3250,3250,0
|
|
20240119,172100,244295645,3250,3250,3250,3250,0
|
|
20240119,172000,244295645,3250,3250,3250,3250,0
|
|
20240119,171900,244295645,3250,3250,3250,3250,0
|
|
20240119,171800,244295645,3250,3250,3250,3250,0
|
|
20240119,171700,244295645,3250,3250,3250,3250,0
|
|
20240119,171600,244295645,3250,3250,3250,3250,0
|
|
20240119,171500,244295645,3250,3250,3250,3250,0
|
|
20240119,171400,244295645,3250,3250,3250,3250,0
|
|
20240119,171300,244295645,3250,3250,3250,3250,2719
|
|
20240119,171200,244295645,3250,3250,3250,3250,0
|
|
20240119,171100,244295645,3250,3250,3250,3250,0
|
|
20240119,171000,244295645,3250,3250,3250,3250,0
|
|
20240119,170900,244295645,3250,3250,3250,3250,0
|
|
20240119,170800,244295645,3250,3250,3250,3250,0
|
|
20240119,170700,244295645,3250,3250,3250,3250,0
|
|
20240119,170600,244295645,3250,3250,3250,3250,0
|
|
20240119,170500,244295645,3250,3250,3250,3250,0
|
|
20240119,170400,244295645,3250,3250,3250,3250,0
|
|
20240119,170300,244295645,3250,3250,3250,3250,0
|
|
20240119,170200,244295645,3250,3250,3250,3250,0
|
|
20240119,170100,244295645,3250,3250,3250,3250,0
|
|
20240119,170000,244295645,3250,3250,3250,3250,0
|
|
20240119,165900,244295645,3250,3250,3250,3250,0
|
|
20240119,165800,244295645,3250,3250,3250,3250,0
|
|
20240119,165700,244295645,3250,3250,3250,3250,0
|
|
20240119,165600,244295645,3250,3250,3250,3250,0
|
|
20240119,165500,244295645,3250,3250,3250,3250,0
|
|
20240119,165400,244295645,3250,3250,3250,3250,0
|
|
20240119,165300,244295645,3250,3250,3250,3250,0
|
|
20240119,165200,244295645,3250,3250,3250,3250,0
|
|
20240119,165100,244295645,3250,3250,3250,3250,0
|
|
20240119,165000,244295645,3250,3250,3250,3250,0
|
|
20240119,164900,244295645,3250,3250,3250,3250,0
|
|
20240119,164800,244295645,3250,3250,3250,3250,0
|
|
20240119,164700,244295645,3250,3250,3250,3250,0
|
|
20240119,164600,244295645,3250,3250,3250,3250,0
|
|
20240119,164500,244295645,3250,3250,3250,3250,0
|
|
20240119,164400,244295645,3250,3250,3250,3250,0
|
|
20240119,164300,244295645,3250,3250,3250,3250,2719
|
|
20240119,164200,244295645,3250,3250,3250,3250,0
|
|
20240119,164100,244295645,3250,3250,3250,3250,0
|
|
20240119,164000,244295645,3250,3250,3250,3250,0
|
|
20240119,163900,244295645,3250,3250,3250,3250,0
|
|
20240119,163800,244295645,3250,3250,3250,3250,0
|
|
20240119,163700,244295645,3250,3250,3250,3250,0
|
|
20240119,163600,244295645,3250,3250,3250,3250,0
|
|
20240119,163500,244295645,3250,3250,3250,3250,0
|
|
20240119,163400,244295645,3250,3250,3250,3250,0
|
|
20240119,163300,244295645,3250,3250,3250,3250,0
|
|
20240119,163200,244295645,3250,3250,3250,3250,0
|
|
20240119,163100,244295645,3250,3250,3250,3250,0
|
|
20240119,163000,244295645,3250,3250,3250,3250,0
|
|
20240119,162900,244295645,3250,3250,3250,3250,0
|
|
20240119,162800,244295645,3250,3250,3250,3250,0
|
|
20240119,162700,244295645,3250,3250,3250,3250,0
|
|
20240119,162600,244295645,3250,3250,3250,3250,0
|
|
20240119,162500,244295645,3250,3250,3250,3250,0
|
|
20240119,162400,244295645,3250,3250,3250,3250,0
|
|
20240119,162300,244295645,3250,3250,3250,3250,0
|
|
20240119,162200,244295645,3250,3250,3250,3250,0
|
|
20240119,162100,244295645,3250,3250,3250,3250,0
|
|
20240119,162000,244295645,3250,3250,3250,3250,0
|
|
20240119,161900,244295645,3250,3250,3250,3250,0
|
|
20240119,161800,244295645,3250,3250,3250,3250,0
|
|
20240119,161700,244295645,3250,3250,3250,3250,0
|
|
20240119,161600,244295645,3250,3250,3250,3250,0
|
|
20240119,161500,244295645,3250,3250,3250,3250,0
|
|
20240119,161400,244295645,3250,3250,3250,3250,0
|
|
20240119,161300,244295645,3250,3250,3250,3250,2719
|
|
20240119,161200,244295645,3250,3250,3250,3250,0
|
|
20240119,161100,244295645,3250,3250,3250,3250,0
|
|
20240119,161000,244295645,3250,3250,3250,3250,0
|
|
20240119,160900,244295645,3250,3250,3250,3250,0
|
|
20240119,160800,244295645,3250,3250,3250,3250,0
|
|
20240119,160700,244295645,3250,3250,3250,3250,0
|
|
20240119,160600,244295645,3250,3250,3250,3250,0
|
|
20240119,160500,244295645,3250,3250,3250,3250,0
|
|
20240119,160400,244295645,3250,3250,3250,3250,0
|
|
20240119,160300,244295645,3250,3250,3250,3250,0
|
|
20240119,160200,244295645,3250,3250,3250,3250,0
|
|
20240119,160100,244295645,3250,3250,3250,3250,0
|
|
20240119,160000,244295645,3250,3250,3250,3250,0
|
|
20240119,155900,244295645,3250,3250,3250,3250,0
|
|
20240119,155800,244295645,3250,3250,3250,3250,0
|
|
20240119,155700,244295645,3250,3250,3250,3250,0
|
|
20240119,155600,244295645,3250,3250,3250,3250,0
|
|
20240119,155500,244295645,3250,3250,3250,3250,0
|
|
20240119,155400,244295645,3250,3250,3250,3250,0
|
|
20240119,155300,244295645,3250,3250,3250,3250,0
|
|
20240119,155200,244295645,3250,3250,3250,3250,0
|
|
20240119,155100,244295645,3250,3250,3250,3250,0
|
|
20240119,155000,244295645,3250,3250,3250,3250,0
|
|
20240119,154900,244295645,3250,3250,3250,3250,0
|
|
20240119,154800,244295645,3250,3250,3250,3250,0
|
|
20240119,154700,244295645,3250,3250,3250,3250,0
|
|
20240119,154600,244295645,3250,3250,3250,3250,0
|
|
20240119,154500,244295645,3250,3250,3250,3250,0
|
|
20240119,154400,244295645,3250,3250,3250,3250,0
|
|
20240119,154300,244295645,3250,3250,3250,3250,2719
|
|
20240119,154200,244295645,3250,3250,3250,3250,0
|
|
20240119,154100,244295645,3250,3250,3250,3250,0
|
|
20240119,154000,244295645,3250,3250,3250,3250,0
|
|
20240119,153900,244295645,3250,3250,3250,3250,0
|
|
20240119,153800,244295645,3250,3250,3250,3250,0
|
|
20240119,153700,244295645,3250,3250,3250,3250,0
|
|
20240119,153600,244295645,3250,3250,3250,3250,0
|
|
20240119,153500,244295645,3250,3250,3250,3250,0
|
|
20240119,153400,244295645,3250,3250,3250,3250,0
|
|
20240119,153300,244295645,3250,3250,3250,3250,0
|
|
20240119,153200,244295645,3250,3250,3250,3250,0
|
|
20240119,153100,244295645,3250,3250,3250,3250,0
|
|
20240119,153000,244295645,3250,3250,3250,3250,2719
|
|
20240119,152900,235458895,3255,3255,3255,3255,0
|
|
20240119,152800,235458895,3255,3255,3255,3255,0
|
|
20240119,152700,235458895,3255,3255,3255,3255,0
|
|
20240119,152600,235458895,3255,3255,3255,3255,0
|
|
20240119,152500,235458895,3255,3255,3255,3255,0
|
|
20240119,152400,235458895,3255,3255,3255,3255,0
|
|
20240119,152300,235458895,3255,3255,3255,3255,0
|
|
20240119,152200,235458895,3255,3255,3255,3255,0
|
|
20240119,152100,235458895,3255,3255,3255,3255,0
|
|
20240119,152000,235458895,3255,3255,3255,3255,0
|
|
20240119,151900,235458895,3255,3250,3255,3250,612
|
|
20240119,151800,233469885,3250,3250,3250,3250,4027
|
|
20240119,151700,220382135,3250,3210,3250,3210,10628
|
|
20240119,151600,185986980,3210,3215,3215,3210,30
|
|
20240119,151500,185890675,3210,3215,3215,3210,163
|
|
20240119,151400,185366860,3215,3215,3215,3215,0
|
|
20240119,151300,185366860,3215,3215,3215,3215,0
|
|
20240119,151200,185366860,3215,3215,3215,3215,0
|
|
20240119,151100,185366860,3215,3215,3215,3215,82
|
|
20240119,151000,185103230,3215,3215,3215,3215,5
|
|
20240119,150900,185087155,3215,3220,3220,3215,81
|
|
20240119,150800,184826730,3215,3215,3215,3215,0
|
|
20240119,150700,184826730,3215,3215,3215,3215,0
|
|
20240119,150600,184826730,3215,3215,3215,3215,107
|
|
20240119,150500,184482725,3215,3215,3215,3215,4
|
|
20240119,150400,184469865,3215,3215,3215,3215,81
|
|
20240119,150300,184209450,3215,3215,3215,3215,70
|
|
20240119,150200,183984400,3215,3215,3215,3215,90
|
|
20240119,150100,183695050,3215,3215,3215,3215,5
|
|
20240119,150000,183678975,3215,3215,3215,3215,38
|
|
20240119,145900,183556805,3220,3215,3220,3215,3
|
|
20240119,145800,183547150,3215,3215,3215,3215,0
|
|
20240119,145700,183547150,3215,3215,3215,3215,0
|
|
20240119,145600,183547150,3215,3215,3215,3215,0
|
|
20240119,145500,183547150,3215,3215,3215,3215,1
|
|
20240119,145400,183543935,3220,3215,3220,3215,613
|
|
20240119,145300,181573130,3215,3215,3215,3215,41
|
|
20240119,145200,181441315,3215,3215,3215,3215,279
|
|
20240119,145100,180544330,3220,3220,3220,3220,0
|
|
20240119,145000,180544330,3220,3220,3220,3220,0
|
|
20240119,144900,180544330,3220,3220,3220,3220,0
|
|
20240119,144800,180544330,3220,3220,3220,3220,0
|
|
20240119,144700,180544330,3220,3215,3220,3215,599
|
|
20240119,144600,178618520,3210,3210,3210,3210,0
|
|
20240119,144500,178618520,3210,3210,3210,3210,0
|
|
20240119,144400,178618520,3210,3210,3210,3210,0
|
|
20240119,144300,178618520,3210,3210,3210,3210,0
|
|
20240119,144200,178618520,3210,3210,3210,3210,100
|
|
20240119,144100,178297520,3215,3210,3215,3210,202
|
|
20240119,144000,177649090,3210,3210,3210,3210,1557
|
|
20240119,143900,172651120,3200,3200,3200,3200,0
|
|
20240119,143800,172651120,3200,3205,3205,3200,120
|
|
20240119,143700,172266960,3205,3205,3205,3205,4
|
|
20240119,143600,172254140,3205,3205,3205,3205,0
|
|
20240119,143500,172254140,3205,3210,3210,3205,9
|
|
20240119,143400,172225285,3205,3205,3205,3205,58
|
|
20240119,143300,172039395,3205,3205,3205,3205,0
|
|
20240119,143200,172039395,3205,3205,3205,3205,0
|
|
20240119,143100,172039395,3205,3205,3205,3205,0
|
|
20240119,143000,172039395,3205,3205,3205,3205,0
|
|
20240119,142900,172039395,3205,3205,3205,3205,1
|
|
20240119,142800,172036190,3200,3200,3200,3200,0
|
|
20240119,142700,172036190,3200,3200,3200,3200,0
|
|
20240119,142600,172036190,3200,3205,3205,3200,656
|
|
20240119,142500,169936970,3200,3205,3205,3200,6
|
|
20240119,142400,169917745,3205,3210,3210,3205,5
|
|
20240119,142300,169901705,3200,3210,3210,3200,3000
|
|
20240119,142200,160297225,3220,3220,3220,3220,0
|
|
20240119,142100,160297225,3220,3220,3220,3220,2
|
|
20240119,142000,160290785,3205,3205,3205,3205,730
|
|
20240119,141900,157951135,3205,3215,3215,3205,5929
|
|
20240119,141800,138925260,3215,3215,3215,3215,0
|
|
20240119,141700,138925260,3215,3215,3215,3215,78
|
|
20240119,141600,138674490,3215,3215,3215,3215,182
|
|
20240119,141500,138089360,3215,3215,3215,3215,5
|
|
20240119,141400,138073285,3220,3220,3220,3220,0
|
|
20240119,141300,138073285,3220,3220,3220,3220,0
|
|
20240119,141200,138073285,3220,3220,3220,3220,0
|
|
20240119,141100,138073285,3220,3220,3220,3220,2
|
|
20240119,141000,138066845,3215,3215,3215,3215,78
|
|
20240119,140900,137816075,3225,3225,3225,3225,0
|
|
20240119,140800,137816075,3225,3225,3225,3225,0
|
|
20240119,140700,137816075,3225,3225,3225,3225,2
|
|
20240119,140600,137809625,3220,3220,3220,3220,841
|
|
20240119,140500,135101605,3220,3220,3220,3220,0
|
|
20240119,140400,135101605,3220,3220,3220,3220,8
|
|
20240119,140300,135075845,3220,3220,3220,3220,11
|
|
20240119,140200,135040425,3225,3220,3225,3220,10
|
|
20240119,140100,135008220,3225,3225,3225,3225,30
|
|
20240119,140000,134911470,3220,3220,3220,3220,17
|
|
20240119,135900,134856730,3225,3225,3225,3225,0
|
|
20240119,135800,134856730,3225,3225,3225,3225,0
|
|
20240119,135700,134856730,3225,3225,3225,3225,150
|
|
20240119,135600,134372980,3220,3220,3220,3220,180
|
|
20240119,135500,133793380,3220,3220,3220,3220,0
|
|
20240119,135400,133793380,3220,3220,3220,3220,38
|
|
20240119,135300,133671020,3225,3225,3225,3225,2
|
|
20240119,135200,133664570,3220,3220,3220,3220,177
|
|
20240119,135100,133094630,3215,3215,3215,3215,0
|
|
20240119,135000,133094630,3215,3215,3215,3215,142
|
|
20240119,134900,132638100,3210,3210,3210,3210,82
|
|
20240119,134800,132374880,3215,3215,3215,3215,0
|
|
20240119,134700,132374880,3215,3215,3215,3215,32
|
|
20240119,134600,132272000,3215,3215,3215,3210,1947
|
|
20240119,134500,126012835,3215,3215,3215,3215,0
|
|
20240119,134400,126012835,3215,3215,3215,3215,0
|
|
20240119,134300,126012835,3215,3215,3215,3215,0
|
|
20240119,134200,126012835,3215,3215,3215,3215,189
|
|
20240119,134100,125405200,3215,3215,3215,3215,0
|
|
20240119,134000,125405200,3215,3215,3215,3215,0
|
|
20240119,133900,125405200,3215,3215,3215,3215,0
|
|
20240119,133800,125405200,3215,3215,3215,3215,0
|
|
20240119,133700,125405200,3215,3215,3215,3215,0
|
|
20240119,133600,125405200,3215,3215,3215,3215,0
|
|
20240119,133500,125405200,3215,3215,3215,3215,0
|
|
20240119,133400,125405200,3215,3215,3215,3215,0
|
|
20240119,133300,125405200,3215,3220,3220,3215,171
|
|
20240119,133200,124855360,3215,3215,3215,3215,0
|
|
20240119,133100,124855360,3215,3215,3215,3215,0
|
|
20240119,133000,124855360,3215,3215,3215,3215,81
|
|
20240119,132900,124594945,3215,3215,3215,3215,100
|
|
20240119,132800,124273445,3215,3215,3220,3215,2057
|
|
20240119,132700,117660185,3215,3220,3220,3215,62
|
|
20240119,132600,117460830,3215,3215,3215,3215,0
|
|
20240119,132500,117460830,3215,3215,3215,3215,0
|
|
20240119,132400,117460830,3215,3220,3220,3215,28
|
|
20240119,132300,117370805,3215,3215,3215,3215,0
|
|
20240119,132200,117370805,3215,3220,3225,3215,1093
|
|
20240119,132100,113851525,3220,3220,3220,3220,0
|
|
20240119,132000,113851525,3220,3220,3220,3220,0
|
|
20240119,131900,113851525,3220,3220,3220,3220,0
|
|
20240119,131800,113851525,3220,3220,3220,3220,0
|
|
20240119,131700,113851525,3220,3225,3225,3220,331
|
|
20240119,131600,112784540,3225,3225,3225,3225,0
|
|
20240119,131500,112784540,3225,3225,3225,3225,14
|
|
20240119,131400,112739390,3230,3230,3230,3230,0
|
|
20240119,131300,112739390,3230,3230,3230,3230,0
|
|
20240119,131200,112739390,3230,3230,3230,3230,1
|
|
20240119,131100,112736160,3230,3230,3230,3230,0
|
|
20240119,131000,112736160,3230,3230,3230,3230,0
|
|
20240119,130900,112736160,3230,3230,3230,3230,0
|
|
20240119,130800,112736160,3230,3230,3230,3230,0
|
|
20240119,130700,112736160,3230,3230,3230,3230,1
|
|
20240119,130600,112732930,3230,3230,3230,3230,0
|
|
20240119,130500,112732930,3230,3230,3230,3230,0
|
|
20240119,130400,112732930,3230,3230,3230,3230,0
|
|
20240119,130300,112732930,3230,3230,3230,3230,0
|
|
20240119,130200,112732930,3230,3230,3230,3230,0
|
|
20240119,130100,112732930,3230,3230,3230,3230,0
|
|
20240119,130000,112732930,3230,3230,3230,3230,0
|
|
20240119,125900,112732930,3230,3230,3230,3230,0
|
|
20240119,125800,112732930,3230,3230,3230,3230,93
|
|
20240119,125700,112432540,3230,3230,3230,3230,0
|
|
20240119,125600,112432540,3230,3230,3230,3230,52
|
|
20240119,125500,112264580,3230,3230,3230,3230,58
|
|
20240119,125400,112077240,3230,3230,3230,3230,14
|
|
20240119,125300,112032020,3230,3230,3230,3230,10
|
|
20240119,125200,111999720,3230,3230,3230,3230,0
|
|
20240119,125100,111999720,3230,3230,3230,3230,135
|
|
20240119,125000,111563670,3230,3230,3230,3230,1
|
|
20240119,124900,111560440,3230,3230,3230,3230,0
|
|
20240119,124800,111560440,3230,3230,3230,3230,10
|
|
20240119,124700,111528140,3230,3230,3230,3230,0
|
|
20240119,124600,111528140,3230,3230,3230,3230,0
|
|
20240119,124500,111528140,3230,3230,3230,3230,0
|
|
20240119,124400,111528140,3230,3230,3230,3230,0
|
|
20240119,124300,111528140,3230,3230,3230,3230,0
|
|
20240119,124200,111528140,3230,3230,3230,3230,0
|
|
20240119,124100,111528140,3230,3230,3230,3230,0
|
|
20240119,124000,111528140,3230,3230,3230,3230,1
|
|
20240119,123900,111524910,3225,3225,3225,3225,80
|
|
20240119,123800,111266910,3230,3225,3230,3225,930
|
|
20240119,123700,108263455,3225,3225,3225,3225,13
|
|
20240119,123600,108221530,3225,3225,3225,3225,0
|
|
20240119,123500,108221530,3225,3225,3225,3225,1
|
|
20240119,123400,108218305,3225,3225,3225,3225,100
|
|
20240119,123300,107895805,3225,3225,3225,3225,0
|
|
20240119,123200,107895805,3225,3225,3225,3225,3
|
|
20240119,123100,107886130,3225,3225,3225,3225,0
|
|
20240119,123000,107886130,3225,3225,3225,3225,1
|
|
20240119,122900,107882905,3225,3225,3225,3225,520
|
|
20240119,122800,106205905,3225,3225,3225,3225,0
|
|
20240119,122700,106205905,3225,3225,3225,3225,0
|
|
20240119,122600,106205905,3225,3225,3225,3225,0
|
|
20240119,122500,106205905,3225,3225,3225,3225,0
|
|
20240119,122400,106205905,3225,3225,3225,3225,0
|
|
20240119,122300,106205905,3225,3225,3225,3225,0
|
|
20240119,122200,106205905,3225,3225,3225,3225,0
|
|
20240119,122100,106205905,3225,3225,3225,3225,0
|
|
20240119,122000,106205905,3225,3225,3225,3225,0
|
|
20240119,121900,106205905,3225,3225,3225,3225,0
|
|
20240119,121800,106205905,3225,3225,3225,3225,0
|
|
20240119,121700,106205905,3225,3225,3225,3225,0
|
|
20240119,121600,106205905,3225,3225,3225,3225,0
|
|
20240119,121500,106205905,3225,3225,3225,3225,0
|
|
20240119,121400,106205905,3225,3225,3225,3225,188
|
|
20240119,121300,105599605,3230,3230,3230,3230,0
|
|
20240119,121200,105599605,3230,3230,3230,3230,0
|
|
20240119,121100,105599605,3230,3230,3230,3230,0
|
|
20240119,121000,105599605,3230,3230,3230,3230,1
|
|
20240119,120900,105596375,3225,3225,3225,3225,0
|
|
20240119,120800,105596375,3225,3225,3225,3225,4
|
|
20240119,120700,105583475,3225,3225,3225,3225,0
|
|
20240119,120600,105583475,3225,3225,3225,3225,0
|
|
20240119,120500,105583475,3225,3225,3225,3225,0
|
|
20240119,120400,105583475,3225,3225,3225,3225,3
|
|
20240119,120300,105573800,3230,3230,3230,3230,0
|
|
20240119,120200,105573800,3230,3230,3230,3230,0
|
|
20240119,120100,105573800,3230,3230,3230,3230,16
|
|
20240119,120000,105522120,3230,3235,3235,3230,2
|
|
20240119,115900,105515655,3225,3225,3225,3225,0
|
|
20240119,115800,105515655,3225,3225,3225,3225,10
|
|
20240119,115700,105483405,3225,3225,3225,3225,0
|
|
20240119,115600,105483405,3225,3225,3225,3225,0
|
|
20240119,115500,105483405,3225,3230,3230,3225,6
|
|
20240119,115400,105464035,3235,3235,3235,3235,0
|
|
20240119,115300,105464035,3235,3235,3235,3235,0
|
|
20240119,115200,105464035,3235,3235,3235,3235,0
|
|
20240119,115100,105464035,3235,3235,3235,3235,0
|
|
20240119,115000,105464035,3235,3235,3235,3235,21
|
|
20240119,114900,105396100,3225,3230,3230,3225,113
|
|
20240119,114800,105031255,3230,3230,3230,3230,0
|
|
20240119,114700,105031255,3230,3230,3230,3230,69
|
|
20240119,114600,104808385,3230,3230,3230,3230,200
|
|
20240119,114500,104162385,3230,3230,3230,3230,50
|
|
20240119,114400,104000885,3230,3230,3230,3230,0
|
|
20240119,114300,104000885,3230,3230,3230,3230,1
|
|
20240119,114200,103997655,3230,3230,3230,3230,0
|
|
20240119,114100,103997655,3230,3230,3230,3230,120
|
|
20240119,114000,103610055,3230,3230,3230,3230,0
|
|
20240119,113900,103610055,3230,3225,3230,3225,15
|
|
20240119,113800,103561655,3230,3230,3230,3230,0
|
|
20240119,113700,103561655,3230,3230,3230,3230,0
|
|
20240119,113600,103561655,3230,3230,3230,3230,0
|
|
20240119,113500,103561655,3230,3230,3230,3230,0
|
|
20240119,113400,103561655,3230,3230,3230,3230,9
|
|
20240119,113300,103532585,3225,3225,3225,3225,0
|
|
20240119,113200,103532585,3225,3225,3225,3225,0
|
|
20240119,113100,103532585,3225,3225,3225,3225,156
|
|
20240119,113000,103029485,3225,3225,3225,3225,10
|
|
20240119,112900,102997235,3230,3230,3230,3230,0
|
|
20240119,112800,102997235,3230,3230,3230,3230,0
|
|
20240119,112700,102997235,3230,3230,3230,3230,35
|
|
20240119,112600,102884185,3230,3230,3230,3230,1
|
|
20240119,112500,102880955,3230,3235,3235,3230,53
|
|
20240119,112400,102709750,3235,3235,3235,3235,0
|
|
20240119,112300,102709750,3235,3235,3235,3235,10
|
|
20240119,112200,102677400,3235,3235,3235,3235,310
|
|
20240119,112100,101674550,3240,3240,3240,3240,360
|
|
20240119,112000,100508150,3235,3235,3235,3235,0
|
|
20240119,111900,100508150,3235,3235,3235,3235,0
|
|
20240119,111800,100508150,3235,3235,3235,3235,0
|
|
20240119,111700,100508150,3235,3235,3235,3235,400
|
|
20240119,111600,99214150,3235,3225,3235,3225,4000
|
|
20240119,111500,86292545,3225,3225,3225,3225,0
|
|
20240119,111400,86292545,3225,3225,3225,3225,0
|
|
20240119,111300,86292545,3225,3225,3225,3225,0
|
|
20240119,111200,86292545,3225,3225,3225,3225,0
|
|
20240119,111100,86292545,3225,3225,3225,3225,677
|
|
20240119,111000,84109220,3230,3230,3230,3230,200
|
|
20240119,110900,83463220,3225,3225,3225,3225,1
|
|
20240119,110800,83459995,3225,3225,3225,3225,3
|
|
20240119,110700,83450320,3225,3225,3225,3225,0
|
|
20240119,110600,83450320,3225,3225,3225,3225,0
|
|
20240119,110500,83450320,3225,3225,3225,3225,0
|
|
20240119,110400,83450320,3225,3225,3225,3225,0
|
|
20240119,110300,83450320,3225,3225,3225,3225,25
|
|
20240119,110200,83369695,3225,3225,3225,3225,0
|
|
20240119,110100,83369695,3225,3225,3225,3225,301
|
|
20240119,110000,82398970,3225,3225,3225,3225,351
|
|
20240119,105900,81266995,3225,3225,3225,3225,2000
|
|
20240119,105800,74816995,3230,3230,3230,3230,100
|
|
20240119,105700,74493995,3230,3230,3230,3230,0
|
|
20240119,105600,74493995,3230,3230,3230,3230,0
|
|
20240119,105500,74493995,3230,3230,3230,3230,0
|
|
20240119,105400,74493995,3230,3230,3230,3230,0
|
|
20240119,105300,74493995,3230,3230,3230,3230,582
|
|
20240119,105200,72614135,3230,3230,3230,3230,0
|
|
20240119,105100,72614135,3230,3230,3230,3230,94
|
|
20240119,105000,72310515,3230,3230,3230,3230,100
|
|
20240119,104900,71987515,3230,3230,3230,3230,224
|
|
20240119,104800,71263995,3230,3230,3230,3230,0
|
|
20240119,104700,71263995,3230,3230,3230,3230,2
|
|
20240119,104600,71257535,3225,3225,3225,3225,0
|
|
20240119,104500,71257535,3225,3225,3225,3225,0
|
|
20240119,104400,71257535,3225,3225,3225,3225,0
|
|
20240119,104300,71257535,3225,3225,3225,3225,0
|
|
20240119,104200,71257535,3225,3225,3225,3225,26
|
|
20240119,104100,71173685,3225,3225,3225,3225,0
|
|
20240119,104000,71173685,3225,3225,3225,3225,0
|
|
20240119,103900,71173685,3225,3225,3225,3225,0
|
|
20240119,103800,71173685,3225,3225,3225,3225,0
|
|
20240119,103700,71173685,3225,3225,3225,3225,0
|
|
20240119,103600,71173685,3225,3225,3225,3225,109
|
|
20240119,103500,70822160,3225,3225,3225,3225,128
|
|
20240119,103400,70409360,3225,3225,3225,3225,400
|
|
20240119,103300,69119360,3225,3225,3225,3225,0
|
|
20240119,103200,69119360,3225,3225,3225,3225,2
|
|
20240119,103100,69112910,3230,3225,3230,3225,1130
|
|
20240119,103000,65463710,3225,3220,3225,3220,132
|
|
20240119,102900,65038510,3220,3220,3220,3220,0
|
|
20240119,102800,65038510,3220,3220,3220,3220,0
|
|
20240119,102700,65038510,3220,3220,3220,3220,0
|
|
20240119,102600,65038510,3220,3220,3220,3220,481
|
|
20240119,102500,63489690,3215,3215,3215,3215,0
|
|
20240119,102400,63489690,3215,3215,3215,3215,3
|
|
20240119,102300,63480045,3220,3220,3220,3220,0
|
|
20240119,102200,63480045,3220,3220,3220,3220,1
|
|
20240119,102100,63476825,3220,3220,3220,3220,2210
|
|
20240119,102000,56360625,3220,3220,3220,3220,0
|
|
20240119,101900,56360625,3220,3220,3220,3220,200
|
|
20240119,101800,55716625,3220,3220,3220,3220,3
|
|
20240119,101700,55706965,3220,3225,3225,3220,7
|
|
20240119,101600,55684400,3225,3225,3225,3225,369
|
|
20240119,101500,54494375,3230,3230,3230,3225,9
|
|
20240119,101400,54465325,3225,3225,3225,3225,2
|
|
20240119,101300,54458875,3230,3230,3230,3230,5
|
|
20240119,101200,54442725,3225,3225,3225,3225,100
|
|
20240119,101100,54120225,3230,3230,3230,3225,26
|
|
20240119,101000,54036300,3225,3225,3225,3225,0
|
|
20240119,100900,54036300,3225,3225,3225,3225,5
|
|
20240119,100800,54020175,3230,3230,3230,3230,2
|
|
20240119,100700,54013715,3230,3230,3230,3230,37
|
|
20240119,100600,53894205,3235,3235,3235,3235,0
|
|
20240119,100500,53894205,3235,3235,3235,3235,5
|
|
20240119,100400,53878030,3230,3230,3230,3230,0
|
|
20240119,100300,53878030,3230,3230,3230,3230,2
|
|
20240119,100200,53871570,3230,3230,3230,3230,66
|
|
20240119,100100,53658390,3230,3230,3230,3230,0
|
|
20240119,100000,53658390,3230,3230,3230,3230,2
|
|
20240119,095900,53651930,3230,3225,3230,3225,728
|
|
20240119,095800,51303230,3225,3225,3225,3225,772
|
|
20240119,095700,48813530,3220,3225,3225,3220,61
|
|
20240119,095600,48616855,3230,3230,3230,3230,0
|
|
20240119,095500,48616855,3230,3230,3230,3230,0
|
|
20240119,095400,48616855,3230,3230,3230,3230,0
|
|
20240119,095300,48616855,3230,3225,3230,3225,7
|
|
20240119,095200,48594255,3230,3230,3230,3230,0
|
|
20240119,095100,48594255,3230,3230,3230,3230,0
|
|
20240119,095000,48594255,3230,3230,3230,3230,0
|
|
20240119,094900,48594255,3230,3230,3230,3230,0
|
|
20240119,094800,48594255,3230,3230,3230,3230,5
|
|
20240119,094700,48578105,3230,3230,3230,3230,0
|
|
20240119,094600,48578105,3230,3230,3230,3230,6
|
|
20240119,094500,48558725,3230,3230,3230,3230,0
|
|
20240119,094400,48558725,3230,3235,3235,3230,165
|
|
20240119,094300,48025750,3235,3235,3235,3235,50
|
|
20240119,094200,47864000,3235,3235,3235,3235,150
|
|
20240119,094100,47378750,3240,3240,3240,3240,83
|
|
20240119,094000,47109830,3240,3240,3240,3240,317
|
|
20240119,093900,46082750,3240,3245,3245,3240,958
|
|
20240119,093800,42978520,3240,3235,3245,3235,2323
|
|
20240119,093700,35454815,3235,3230,3235,3230,1367
|
|
20240119,093600,31037350,3230,3230,3230,3230,671
|
|
20240119,093500,28870020,3225,3225,3225,3220,1924
|
|
20240119,093400,22669735,3225,3220,3225,3220,1200
|
|
20240119,093300,18800735,3225,3220,3225,3220,368
|
|
20240119,093200,17615760,3220,3220,3220,3220,564
|
|
20240119,093100,15799680,3220,3210,3225,3205,1871
|
|
20240119,093000,9775065,3205,3205,3205,3205,1
|
|
20240119,092900,9771860,3210,3205,3210,3205,301
|
|
20240119,092800,8806110,3205,3205,3205,3205,0
|
|
20240119,092700,8806110,3205,3205,3205,3205,0
|
|
20240119,092600,8806110,3205,3205,3205,3205,0
|
|
20240119,092500,8806110,3205,3205,3205,3205,0
|
|
20240119,092400,8806110,3205,3205,3205,3205,0
|
|
20240119,092300,8806110,3205,3205,3205,3205,0
|
|
20240119,092200,8806110,3205,3205,3205,3205,80
|
|
20240119,092100,8549710,3205,3205,3205,3205,0
|
|
20240119,092000,8549710,3205,3215,3215,3205,11
|
|
20240119,091900,8514445,3215,3215,3215,3215,100
|
|
20240119,091800,8192945,3215,3215,3215,3215,0
|
|
20240119,091700,8192945,3215,3210,3215,3210,887
|
|
20240119,091600,5343155,3205,3205,3205,3205,313
|
|
20240119,091500,4339990,3210,3210,3210,3210,0
|
|
20240119,091400,4339990,3210,3210,3210,3210,12
|
|
20240119,091300,4301470,3210,3210,3210,3210,0
|
|
20240119,091200,4301470,3210,3200,3210,3200,89
|
|
20240119,091100,4016660,3200,3200,3200,3200,0
|
|
20240119,091000,4016660,3200,3200,3200,3200,150
|
|
20240119,090900,3536660,3200,3200,3200,3200,504
|
|
20240119,090800,1923860,3210,3205,3210,3205,100
|
|
20240119,090700,1602995,3200,3200,3200,3200,148
|
|
20240119,090600,1129395,3190,3195,3195,3190,30
|
|
20240119,090500,1033690,3200,3200,3200,3200,1
|
|
20240119,090400,1030490,3195,3195,3195,3195,17
|
|
20240119,090300,976175,3195,3195,3195,3195,0
|
|
20240119,090200,976175,3195,3195,3195,3195,0
|
|
20240119,090100,976175,3195,3195,3195,3195,7
|
|
20240119,090000,953810,3190,3190,3190,3190,299
|