626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192300,122467185,3065,3065,3065,3065,495
|
|
20240119,192200,122467185,3065,3065,3065,3065,0
|
|
20240119,192100,122467185,3065,3065,3065,3065,0
|
|
20240119,192000,122467185,3065,3065,3065,3065,0
|
|
20240119,191900,122467185,3065,3065,3065,3065,0
|
|
20240119,191800,122467185,3065,3065,3065,3065,0
|
|
20240119,191700,122467185,3065,3065,3065,3065,0
|
|
20240119,191600,122467185,3065,3065,3065,3065,0
|
|
20240119,191500,122467185,3065,3065,3065,3065,0
|
|
20240119,191400,122467185,3065,3065,3065,3065,0
|
|
20240119,191300,122467185,3065,3065,3065,3065,0
|
|
20240119,191200,122467185,3065,3065,3065,3065,0
|
|
20240119,191100,122467185,3065,3065,3065,3065,0
|
|
20240119,191000,122467185,3065,3065,3065,3065,0
|
|
20240119,190900,122467185,3065,3065,3065,3065,0
|
|
20240119,190800,122467185,3065,3065,3065,3065,0
|
|
20240119,190700,122467185,3065,3065,3065,3065,0
|
|
20240119,190600,122467185,3065,3065,3065,3065,0
|
|
20240119,190500,122467185,3065,3065,3065,3065,0
|
|
20240119,190400,122467185,3065,3065,3065,3065,0
|
|
20240119,190300,122467185,3065,3065,3065,3065,0
|
|
20240119,190200,122467185,3065,3065,3065,3065,0
|
|
20240119,190100,122467185,3065,3065,3065,3065,0
|
|
20240119,190000,122467185,3065,3065,3065,3065,0
|
|
20240119,185900,122467185,3065,3065,3065,3065,0
|
|
20240119,185800,122467185,3065,3065,3065,3065,0
|
|
20240119,185700,122467185,3065,3065,3065,3065,0
|
|
20240119,185600,122467185,3065,3065,3065,3065,0
|
|
20240119,185500,122467185,3065,3065,3065,3065,0
|
|
20240119,185400,122467185,3065,3065,3065,3065,0
|
|
20240119,185300,122467185,3065,3065,3065,3065,495
|
|
20240119,185200,122467185,3065,3065,3065,3065,0
|
|
20240119,185100,122467185,3065,3065,3065,3065,0
|
|
20240119,185000,122467185,3065,3065,3065,3065,0
|
|
20240119,184900,122467185,3065,3065,3065,3065,0
|
|
20240119,184800,122467185,3065,3065,3065,3065,0
|
|
20240119,184700,122467185,3065,3065,3065,3065,0
|
|
20240119,184600,122467185,3065,3065,3065,3065,0
|
|
20240119,184500,122467185,3065,3065,3065,3065,0
|
|
20240119,184400,122467185,3065,3065,3065,3065,0
|
|
20240119,184300,122467185,3065,3065,3065,3065,0
|
|
20240119,184200,122467185,3065,3065,3065,3065,0
|
|
20240119,184100,122467185,3065,3065,3065,3065,0
|
|
20240119,184000,122467185,3065,3065,3065,3065,0
|
|
20240119,183900,122467185,3065,3065,3065,3065,0
|
|
20240119,183800,122467185,3065,3065,3065,3065,0
|
|
20240119,183700,122467185,3065,3065,3065,3065,0
|
|
20240119,183600,122467185,3065,3065,3065,3065,0
|
|
20240119,183500,122467185,3065,3065,3065,3065,0
|
|
20240119,183400,122467185,3065,3065,3065,3065,0
|
|
20240119,183300,122467185,3065,3065,3065,3065,0
|
|
20240119,183200,122467185,3065,3065,3065,3065,0
|
|
20240119,183100,122467185,3065,3065,3065,3065,0
|
|
20240119,183000,122467185,3065,3065,3065,3065,0
|
|
20240119,182900,122467185,3065,3065,3065,3065,0
|
|
20240119,182800,122467185,3065,3065,3065,3065,0
|
|
20240119,182700,122467185,3065,3065,3065,3065,0
|
|
20240119,182600,122467185,3065,3065,3065,3065,0
|
|
20240119,182500,122467185,3065,3065,3065,3065,0
|
|
20240119,182400,122467185,3065,3065,3065,3065,0
|
|
20240119,182300,122467185,3065,3065,3065,3065,495
|
|
20240119,182200,122467185,3065,3065,3065,3065,0
|
|
20240119,182100,122467185,3065,3065,3065,3065,0
|
|
20240119,182000,122467185,3065,3065,3065,3065,0
|
|
20240119,181900,122467185,3065,3065,3065,3065,0
|
|
20240119,181800,122467185,3065,3065,3065,3065,0
|
|
20240119,181700,122467185,3065,3065,3065,3065,0
|
|
20240119,181600,122467185,3065,3065,3065,3065,0
|
|
20240119,181500,122467185,3065,3065,3065,3065,0
|
|
20240119,181400,122467185,3065,3065,3065,3065,0
|
|
20240119,181300,122467185,3065,3065,3065,3065,0
|
|
20240119,181200,122467185,3065,3065,3065,3065,0
|
|
20240119,181100,122467185,3065,3065,3065,3065,0
|
|
20240119,181000,122467185,3065,3065,3065,3065,0
|
|
20240119,180900,122467185,3065,3065,3065,3065,0
|
|
20240119,180800,122467185,3065,3065,3065,3065,0
|
|
20240119,180700,122467185,3065,3065,3065,3065,0
|
|
20240119,180600,122467185,3065,3065,3065,3065,0
|
|
20240119,180500,122467185,3065,3065,3065,3065,0
|
|
20240119,180400,122467185,3065,3065,3065,3065,0
|
|
20240119,180300,122467185,3065,3065,3065,3065,0
|
|
20240119,180200,122467185,3065,3065,3065,3065,0
|
|
20240119,180100,122467185,3065,3065,3065,3065,0
|
|
20240119,180000,122467185,3065,3065,3065,3065,0
|
|
20240119,175900,122467185,3065,3065,3065,3065,0
|
|
20240119,175800,122467185,3065,3065,3065,3065,0
|
|
20240119,175700,122467185,3065,3065,3065,3065,0
|
|
20240119,175600,122467185,3065,3065,3065,3065,0
|
|
20240119,175500,122467185,3065,3065,3065,3065,0
|
|
20240119,175400,122467185,3065,3065,3065,3065,0
|
|
20240119,175300,122467185,3065,3065,3065,3065,495
|
|
20240119,175200,122467185,3065,3065,3065,3065,0
|
|
20240119,175100,122467185,3065,3065,3065,3065,0
|
|
20240119,175000,122467185,3065,3065,3065,3065,0
|
|
20240119,174900,122467185,3065,3065,3065,3065,0
|
|
20240119,174800,122467185,3065,3065,3065,3065,0
|
|
20240119,174700,122467185,3065,3065,3065,3065,0
|
|
20240119,174600,122467185,3065,3065,3065,3065,0
|
|
20240119,174500,122467185,3065,3065,3065,3065,0
|
|
20240119,174400,122467185,3065,3065,3065,3065,0
|
|
20240119,174300,122467185,3065,3065,3065,3065,0
|
|
20240119,174200,122467185,3065,3065,3065,3065,0
|
|
20240119,174100,122467185,3065,3065,3065,3065,0
|
|
20240119,174000,122467185,3065,3065,3065,3065,0
|
|
20240119,173900,122467185,3065,3065,3065,3065,0
|
|
20240119,173800,122467185,3065,3065,3065,3065,0
|
|
20240119,173700,122467185,3065,3065,3065,3065,0
|
|
20240119,173600,122467185,3065,3065,3065,3065,0
|
|
20240119,173500,122467185,3065,3065,3065,3065,0
|
|
20240119,173400,122467185,3065,3065,3065,3065,0
|
|
20240119,173300,122467185,3065,3065,3065,3065,0
|
|
20240119,173200,122467185,3065,3065,3065,3065,0
|
|
20240119,173100,122467185,3065,3065,3065,3065,0
|
|
20240119,173000,122467185,3065,3065,3065,3065,0
|
|
20240119,172900,122467185,3065,3065,3065,3065,0
|
|
20240119,172800,122467185,3065,3065,3065,3065,0
|
|
20240119,172700,122467185,3065,3065,3065,3065,0
|
|
20240119,172600,122467185,3065,3065,3065,3065,0
|
|
20240119,172500,122467185,3065,3065,3065,3065,0
|
|
20240119,172400,122467185,3065,3065,3065,3065,0
|
|
20240119,172300,122467185,3065,3065,3065,3065,495
|
|
20240119,172200,122467185,3065,3065,3065,3065,0
|
|
20240119,172100,122467185,3065,3065,3065,3065,0
|
|
20240119,172000,122467185,3065,3065,3065,3065,0
|
|
20240119,171900,122467185,3065,3065,3065,3065,0
|
|
20240119,171800,122467185,3065,3065,3065,3065,0
|
|
20240119,171700,122467185,3065,3065,3065,3065,0
|
|
20240119,171600,122467185,3065,3065,3065,3065,0
|
|
20240119,171500,122467185,3065,3065,3065,3065,0
|
|
20240119,171400,122467185,3065,3065,3065,3065,0
|
|
20240119,171300,122467185,3065,3065,3065,3065,0
|
|
20240119,171200,122467185,3065,3065,3065,3065,0
|
|
20240119,171100,122467185,3065,3065,3065,3065,0
|
|
20240119,171000,122467185,3065,3065,3065,3065,0
|
|
20240119,170900,122467185,3065,3065,3065,3065,0
|
|
20240119,170800,122467185,3065,3065,3065,3065,0
|
|
20240119,170700,122467185,3065,3065,3065,3065,0
|
|
20240119,170600,122467185,3065,3065,3065,3065,0
|
|
20240119,170500,122467185,3065,3065,3065,3065,0
|
|
20240119,170400,122467185,3065,3065,3065,3065,0
|
|
20240119,170300,122467185,3065,3065,3065,3065,0
|
|
20240119,170200,122467185,3065,3065,3065,3065,0
|
|
20240119,170100,122467185,3065,3065,3065,3065,0
|
|
20240119,170000,122467185,3065,3065,3065,3065,0
|
|
20240119,165900,122467185,3065,3065,3065,3065,0
|
|
20240119,165800,122467185,3065,3065,3065,3065,0
|
|
20240119,165700,122467185,3065,3065,3065,3065,0
|
|
20240119,165600,122467185,3065,3065,3065,3065,0
|
|
20240119,165500,122467185,3065,3065,3065,3065,0
|
|
20240119,165400,122467185,3065,3065,3065,3065,0
|
|
20240119,165300,122467185,3065,3065,3065,3065,495
|
|
20240119,165200,122467185,3065,3065,3065,3065,0
|
|
20240119,165100,122467185,3065,3065,3065,3065,0
|
|
20240119,165000,122467185,3065,3065,3065,3065,0
|
|
20240119,164900,122467185,3065,3065,3065,3065,0
|
|
20240119,164800,122467185,3065,3065,3065,3065,0
|
|
20240119,164700,122467185,3065,3065,3065,3065,0
|
|
20240119,164600,122467185,3065,3065,3065,3065,0
|
|
20240119,164500,122467185,3065,3065,3065,3065,0
|
|
20240119,164400,122467185,3065,3065,3065,3065,0
|
|
20240119,164300,122467185,3065,3065,3065,3065,0
|
|
20240119,164200,122467185,3065,3065,3065,3065,0
|
|
20240119,164100,122467185,3065,3065,3065,3065,0
|
|
20240119,164000,122467185,3065,3065,3065,3065,0
|
|
20240119,163900,122467185,3065,3065,3065,3065,0
|
|
20240119,163800,122467185,3065,3065,3065,3065,0
|
|
20240119,163700,122467185,3065,3065,3065,3065,0
|
|
20240119,163600,122467185,3065,3065,3065,3065,0
|
|
20240119,163500,122467185,3065,3065,3065,3065,0
|
|
20240119,163400,122467185,3065,3065,3065,3065,0
|
|
20240119,163300,122467185,3065,3065,3065,3065,0
|
|
20240119,163200,122467185,3065,3065,3065,3065,0
|
|
20240119,163100,122467185,3065,3065,3065,3065,0
|
|
20240119,163000,122467185,3065,3065,3065,3065,0
|
|
20240119,162900,122467185,3065,3065,3065,3065,0
|
|
20240119,162800,122467185,3065,3065,3065,3065,0
|
|
20240119,162700,122467185,3065,3065,3065,3065,0
|
|
20240119,162600,122467185,3065,3065,3065,3065,0
|
|
20240119,162500,122467185,3065,3065,3065,3065,0
|
|
20240119,162400,122467185,3065,3065,3065,3065,0
|
|
20240119,162300,122467185,3065,3065,3065,3065,495
|
|
20240119,162200,122467185,3065,3065,3065,3065,0
|
|
20240119,162100,122467185,3065,3065,3065,3065,0
|
|
20240119,162000,122467185,3065,3065,3065,3065,0
|
|
20240119,161900,122467185,3065,3065,3065,3065,0
|
|
20240119,161800,122467185,3065,3065,3065,3065,0
|
|
20240119,161700,122467185,3065,3065,3065,3065,0
|
|
20240119,161600,122467185,3065,3065,3065,3065,0
|
|
20240119,161500,122467185,3065,3065,3065,3065,0
|
|
20240119,161400,122467185,3065,3065,3065,3065,0
|
|
20240119,161300,122467185,3065,3065,3065,3065,0
|
|
20240119,161200,122467185,3065,3065,3065,3065,0
|
|
20240119,161100,122467185,3065,3065,3065,3065,0
|
|
20240119,161000,122467185,3065,3065,3065,3065,0
|
|
20240119,160900,122467185,3065,3065,3065,3065,0
|
|
20240119,160800,122467185,3065,3065,3065,3065,0
|
|
20240119,160700,122467185,3065,3065,3065,3065,0
|
|
20240119,160600,122467185,3065,3065,3065,3065,0
|
|
20240119,160500,122467185,3065,3065,3065,3065,0
|
|
20240119,160400,122467185,3065,3065,3065,3065,0
|
|
20240119,160300,122467185,3065,3065,3065,3065,0
|
|
20240119,160200,122467185,3065,3065,3065,3065,0
|
|
20240119,160100,122467185,3065,3065,3065,3065,0
|
|
20240119,160000,122467185,3065,3065,3065,3065,0
|
|
20240119,155900,122467185,3065,3065,3065,3065,0
|
|
20240119,155800,122467185,3065,3065,3065,3065,0
|
|
20240119,155700,122467185,3065,3065,3065,3065,0
|
|
20240119,155600,122467185,3065,3065,3065,3065,0
|
|
20240119,155500,122467185,3065,3065,3065,3065,0
|
|
20240119,155400,122467185,3065,3065,3065,3065,0
|
|
20240119,155300,122467185,3065,3065,3065,3065,495
|
|
20240119,155200,122467185,3065,3065,3065,3065,0
|
|
20240119,155100,122467185,3065,3065,3065,3065,0
|
|
20240119,155000,122467185,3065,3065,3065,3065,0
|
|
20240119,154900,122467185,3065,3065,3065,3065,0
|
|
20240119,154800,122467185,3065,3065,3065,3065,0
|
|
20240119,154700,122467185,3065,3065,3065,3065,0
|
|
20240119,154600,122467185,3065,3065,3065,3065,0
|
|
20240119,154500,122467185,3065,3065,3065,3065,0
|
|
20240119,154400,122467185,3065,3065,3065,3065,0
|
|
20240119,154300,122467185,3065,3065,3065,3065,0
|
|
20240119,154200,122467185,3065,3065,3065,3065,0
|
|
20240119,154100,122467185,3065,3065,3065,3065,0
|
|
20240119,154000,122467185,3065,3065,3065,3065,0
|
|
20240119,153900,122467185,3065,3065,3065,3065,0
|
|
20240119,153800,122467185,3065,3065,3065,3065,0
|
|
20240119,153700,122467185,3065,3065,3065,3065,0
|
|
20240119,153600,122467185,3065,3065,3065,3065,0
|
|
20240119,153500,122467185,3065,3065,3065,3065,0
|
|
20240119,153400,122467185,3065,3065,3065,3065,0
|
|
20240119,153300,122467185,3065,3065,3065,3065,0
|
|
20240119,153200,122467185,3065,3065,3065,3065,0
|
|
20240119,153100,122467185,3065,3065,3065,3065,0
|
|
20240119,153000,122467185,3065,3065,3065,3065,495
|
|
20240119,152900,120950010,3065,3065,3065,3065,0
|
|
20240119,152800,120950010,3065,3065,3065,3065,0
|
|
20240119,152700,120950010,3065,3065,3065,3065,0
|
|
20240119,152600,120950010,3065,3065,3065,3065,0
|
|
20240119,152500,120950010,3065,3065,3065,3065,0
|
|
20240119,152400,120950010,3065,3065,3065,3065,0
|
|
20240119,152300,120950010,3065,3065,3065,3065,0
|
|
20240119,152200,120950010,3065,3065,3065,3065,0
|
|
20240119,152100,120950010,3065,3065,3065,3065,0
|
|
20240119,152000,120950010,3065,3065,3065,3065,0
|
|
20240119,151900,120950010,3065,3065,3065,3065,1000
|
|
20240119,151800,117885010,3065,3065,3065,3065,0
|
|
20240119,151700,117885010,3065,3065,3065,3065,0
|
|
20240119,151600,117885010,3065,3065,3065,3065,0
|
|
20240119,151500,117885010,3065,3065,3065,3065,0
|
|
20240119,151400,117885010,3065,3065,3065,3065,0
|
|
20240119,151300,117885010,3065,3065,3065,3065,0
|
|
20240119,151200,117885010,3065,3065,3065,3065,0
|
|
20240119,151100,117885010,3065,3065,3065,3065,0
|
|
20240119,151000,117885010,3065,3065,3065,3065,0
|
|
20240119,150900,117885010,3065,3065,3065,3065,0
|
|
20240119,150800,117885010,3065,3065,3065,3065,0
|
|
20240119,150700,117885010,3065,3065,3065,3065,0
|
|
20240119,150600,117885010,3065,3065,3065,3065,0
|
|
20240119,150500,117885010,3065,3065,3065,3065,0
|
|
20240119,150400,117885010,3065,3065,3065,3065,1
|
|
20240119,150300,117881945,3050,3060,3060,3050,963
|
|
20240119,150200,114939370,3065,3065,3065,3065,0
|
|
20240119,150100,114939370,3065,3065,3065,3065,0
|
|
20240119,150000,114939370,3065,3065,3065,3065,2
|
|
20240119,145900,114933240,3065,3065,3065,3065,0
|
|
20240119,145800,114933240,3065,3065,3065,3065,105
|
|
20240119,145700,114611415,3065,3065,3065,3065,0
|
|
20240119,145600,114611415,3065,3065,3065,3065,0
|
|
20240119,145500,114611415,3065,3065,3065,3065,0
|
|
20240119,145400,114611415,3065,3065,3065,3065,3
|
|
20240119,145300,114602220,3065,3060,3065,3060,501
|
|
20240119,145200,113069155,3060,3065,3065,3060,597
|
|
20240119,145100,111242310,3070,3070,3070,3070,0
|
|
20240119,145000,111242310,3070,3070,3070,3070,0
|
|
20240119,144900,111242310,3070,3070,3070,3070,0
|
|
20240119,144800,111242310,3070,3070,3070,3070,0
|
|
20240119,144700,111242310,3070,3070,3070,3070,0
|
|
20240119,144600,111242310,3070,3070,3070,3070,0
|
|
20240119,144500,111242310,3070,3070,3070,3070,0
|
|
20240119,144400,111242310,3070,3070,3070,3070,0
|
|
20240119,144300,111242310,3070,3070,3070,3065,104
|
|
20240119,144200,110923535,3060,3060,3060,3060,1600
|
|
20240119,144100,106027535,3070,3070,3070,3070,13
|
|
20240119,144000,105987625,3070,3070,3070,3070,0
|
|
20240119,143900,105987625,3070,3070,3070,3070,0
|
|
20240119,143800,105987625,3070,3070,3070,3070,0
|
|
20240119,143700,105987625,3070,3070,3070,3070,200
|
|
20240119,143600,105373625,3070,3070,3070,3070,0
|
|
20240119,143500,105373625,3070,3070,3070,3070,100
|
|
20240119,143400,105066625,3070,3070,3070,3070,210
|
|
20240119,143300,104421925,3070,3070,3070,3070,1
|
|
20240119,143200,104418855,3065,3065,3065,3065,300
|
|
20240119,143100,103499355,3065,3065,3065,3065,0
|
|
20240119,143000,103499355,3065,3065,3065,3065,0
|
|
20240119,142900,103499355,3065,3065,3065,3065,0
|
|
20240119,142800,103499355,3065,3065,3065,3065,0
|
|
20240119,142700,103499355,3065,3065,3065,3065,0
|
|
20240119,142600,103499355,3065,3065,3065,3065,0
|
|
20240119,142500,103499355,3065,3065,3065,3065,0
|
|
20240119,142400,103499355,3065,3065,3065,3065,0
|
|
20240119,142300,103499355,3065,3065,3065,3065,0
|
|
20240119,142200,103499355,3065,3065,3065,3065,105
|
|
20240119,142100,103177530,3065,3065,3065,3065,0
|
|
20240119,142000,103177530,3065,3065,3065,3065,0
|
|
20240119,141900,103177530,3065,3065,3065,3065,0
|
|
20240119,141800,103177530,3065,3070,3070,3060,511
|
|
20240119,141700,101613765,3070,3070,3070,3070,6
|
|
20240119,141600,101595345,3060,3060,3060,3060,0
|
|
20240119,141500,101595345,3060,3060,3060,3060,92
|
|
20240119,141400,101313825,3070,3070,3070,3070,0
|
|
20240119,141300,101313825,3070,3070,3070,3070,0
|
|
20240119,141200,101313825,3070,3070,3070,3070,0
|
|
20240119,141100,101313825,3070,3070,3070,3070,0
|
|
20240119,141000,101313825,3070,3070,3070,3070,0
|
|
20240119,140900,101313825,3070,3070,3070,3070,0
|
|
20240119,140800,101313825,3070,3070,3070,3070,0
|
|
20240119,140700,101313825,3070,3065,3070,3065,2
|
|
20240119,140600,101307690,3070,3070,3070,3070,0
|
|
20240119,140500,101307690,3070,3070,3070,3070,0
|
|
20240119,140400,101307690,3070,3070,3070,3070,0
|
|
20240119,140300,101307690,3070,3070,3070,3070,0
|
|
20240119,140200,101307690,3070,3070,3070,3070,0
|
|
20240119,140100,101307690,3070,3070,3070,3070,0
|
|
20240119,140000,101307690,3070,3065,3070,3065,503
|
|
20240119,135900,99765985,3070,3070,3070,3070,0
|
|
20240119,135800,99765985,3070,3070,3070,3070,0
|
|
20240119,135700,99765985,3070,3070,3070,3070,1
|
|
20240119,135600,99762915,3065,3070,3070,3065,1679
|
|
20240119,135500,94616775,3065,3065,3065,3065,127
|
|
20240119,135400,94227520,3065,3065,3065,3065,0
|
|
20240119,135300,94227520,3065,3065,3065,3065,0
|
|
20240119,135200,94227520,3065,3065,3065,3065,0
|
|
20240119,135100,94227520,3065,3065,3065,3065,0
|
|
20240119,135000,94227520,3065,3065,3065,3065,0
|
|
20240119,134900,94227520,3065,3065,3065,3065,0
|
|
20240119,134800,94227520,3065,3065,3065,3065,0
|
|
20240119,134700,94227520,3065,3065,3065,3065,0
|
|
20240119,134600,94227520,3065,3065,3065,3065,0
|
|
20240119,134500,94227520,3065,3065,3065,3065,0
|
|
20240119,134400,94227520,3065,3065,3065,3065,0
|
|
20240119,134300,94227520,3065,3065,3065,3065,40
|
|
20240119,134200,94104920,3065,3065,3065,3065,0
|
|
20240119,134100,94104920,3065,3065,3065,3065,0
|
|
20240119,134000,94104920,3065,3065,3065,3065,0
|
|
20240119,133900,94104920,3065,3065,3065,3065,0
|
|
20240119,133800,94104920,3065,3065,3065,3065,5
|
|
20240119,133700,94089595,3065,3065,3065,3065,0
|
|
20240119,133600,94089595,3065,3065,3065,3065,0
|
|
20240119,133500,94089595,3065,3065,3065,3065,0
|
|
20240119,133400,94089595,3065,3065,3065,3065,0
|
|
20240119,133300,94089595,3065,3065,3065,3065,0
|
|
20240119,133200,94089595,3065,3065,3065,3065,0
|
|
20240119,133100,94089595,3065,3065,3065,3065,0
|
|
20240119,133000,94089595,3065,3065,3065,3065,0
|
|
20240119,132900,94089595,3065,3065,3065,3065,0
|
|
20240119,132800,94089595,3065,3065,3065,3065,1
|
|
20240119,132700,94086530,3060,3060,3060,3060,0
|
|
20240119,132600,94086530,3060,3060,3060,3060,1000
|
|
20240119,132500,91026530,3060,3060,3060,3060,420
|
|
20240119,132400,89741330,3065,3065,3065,3065,0
|
|
20240119,132300,89741330,3065,3065,3065,3065,0
|
|
20240119,132200,89741330,3065,3065,3065,3065,0
|
|
20240119,132100,89741330,3065,3065,3065,3065,0
|
|
20240119,132000,89741330,3065,3060,3065,3060,75
|
|
20240119,131900,89511780,3060,3060,3060,3060,0
|
|
20240119,131800,89511780,3060,3060,3060,3060,0
|
|
20240119,131700,89511780,3060,3060,3060,3060,310
|
|
20240119,131600,88563180,3065,3065,3065,3065,1
|
|
20240119,131500,88560115,3065,3065,3065,3065,0
|
|
20240119,131400,88560115,3065,3065,3065,3065,0
|
|
20240119,131300,88560115,3065,3065,3065,3065,1000
|
|
20240119,131200,85495115,3065,3065,3065,3065,0
|
|
20240119,131100,85495115,3065,3065,3065,3065,0
|
|
20240119,131000,85495115,3065,3065,3065,3065,1
|
|
20240119,130900,85492050,3065,3065,3065,3065,101
|
|
20240119,130800,85182485,3065,3065,3065,3065,0
|
|
20240119,130700,85182485,3065,3065,3065,3065,0
|
|
20240119,130600,85182485,3065,3065,3065,3065,0
|
|
20240119,130500,85182485,3065,3065,3065,3065,0
|
|
20240119,130400,85182485,3065,3065,3065,3065,0
|
|
20240119,130300,85182485,3065,3065,3065,3065,0
|
|
20240119,130200,85182485,3065,3065,3065,3065,0
|
|
20240119,130100,85182485,3065,3065,3065,3065,0
|
|
20240119,130000,85182485,3065,3065,3065,3065,21
|
|
20240119,125900,85118120,3065,3065,3065,3065,2
|
|
20240119,125800,85111990,3065,3065,3065,3065,0
|
|
20240119,125700,85111990,3065,3065,3065,3065,3
|
|
20240119,125600,85102795,3065,3065,3065,3065,0
|
|
20240119,125500,85102795,3065,3065,3065,3065,0
|
|
20240119,125400,85102795,3065,3065,3065,3065,0
|
|
20240119,125300,85102795,3065,3065,3065,3065,0
|
|
20240119,125200,85102795,3065,3065,3065,3065,32
|
|
20240119,125100,85004715,3065,3065,3065,3065,0
|
|
20240119,125000,85004715,3065,3065,3065,3065,5
|
|
20240119,124900,84989390,3060,3060,3060,3060,0
|
|
20240119,124800,84989390,3060,3060,3060,3060,0
|
|
20240119,124700,84989390,3060,3060,3060,3060,0
|
|
20240119,124600,84989390,3060,3060,3060,3060,1
|
|
20240119,124500,84986330,3065,3065,3065,3065,32
|
|
20240119,124400,84888250,3065,3065,3065,3065,2
|
|
20240119,124300,84882120,3065,3065,3065,3065,1
|
|
20240119,124200,84879055,3060,3060,3060,3060,110
|
|
20240119,124100,84542455,3065,3065,3065,3065,0
|
|
20240119,124000,84542455,3065,3065,3065,3065,0
|
|
20240119,123900,84542455,3065,3065,3065,3065,0
|
|
20240119,123800,84542455,3065,3065,3065,3065,0
|
|
20240119,123700,84542455,3065,3065,3065,3065,20
|
|
20240119,123600,84481155,3065,3065,3065,3065,0
|
|
20240119,123500,84481155,3065,3065,3065,3065,18
|
|
20240119,123400,84425985,3060,3060,3060,3060,0
|
|
20240119,123300,84425985,3060,3060,3060,3060,0
|
|
20240119,123200,84425985,3060,3060,3060,3060,0
|
|
20240119,123100,84425985,3060,3060,3060,3060,1
|
|
20240119,123000,84422925,3065,3065,3065,3065,0
|
|
20240119,122900,84422925,3065,3060,3065,3060,6
|
|
20240119,122800,84404560,3060,3060,3060,3060,0
|
|
20240119,122700,84404560,3060,3060,3060,3060,0
|
|
20240119,122600,84404560,3060,3060,3060,3060,25
|
|
20240119,122500,84328060,3070,3070,3070,3070,0
|
|
20240119,122400,84328060,3070,3070,3070,3070,0
|
|
20240119,122300,84328060,3070,3070,3070,3070,0
|
|
20240119,122200,84328060,3070,3070,3070,3070,0
|
|
20240119,122100,84328060,3070,3070,3070,3070,0
|
|
20240119,122000,84328060,3070,3070,3070,3070,0
|
|
20240119,121900,84328060,3070,3070,3070,3070,0
|
|
20240119,121800,84328060,3070,3070,3070,3070,0
|
|
20240119,121700,84328060,3070,3070,3070,3070,0
|
|
20240119,121600,84328060,3070,3070,3070,3070,0
|
|
20240119,121500,84328060,3070,3070,3070,3070,0
|
|
20240119,121400,84328060,3070,3070,3070,3070,0
|
|
20240119,121300,84328060,3070,3070,3070,3070,0
|
|
20240119,121200,84328060,3070,3070,3070,3070,0
|
|
20240119,121100,84328060,3070,3070,3070,3070,0
|
|
20240119,121000,84328060,3070,3070,3070,3070,0
|
|
20240119,120900,84328060,3070,3070,3070,3070,0
|
|
20240119,120800,84328060,3070,3070,3070,3070,0
|
|
20240119,120700,84328060,3070,3070,3070,3070,0
|
|
20240119,120600,84328060,3070,3070,3070,3070,0
|
|
20240119,120500,84328060,3070,3070,3070,3070,1
|
|
20240119,120400,84324990,3060,3060,3060,3060,0
|
|
20240119,120300,84324990,3060,3060,3060,3060,0
|
|
20240119,120200,84324990,3060,3060,3060,3060,97
|
|
20240119,120100,84028170,3070,3070,3070,3070,0
|
|
20240119,120000,84028170,3070,3070,3070,3070,0
|
|
20240119,115900,84028170,3070,3070,3070,3070,0
|
|
20240119,115800,84028170,3070,3070,3070,3070,0
|
|
20240119,115700,84028170,3070,3070,3070,3070,0
|
|
20240119,115600,84028170,3070,3070,3070,3070,0
|
|
20240119,115500,84028170,3070,3070,3070,3070,0
|
|
20240119,115400,84028170,3070,3070,3070,3070,0
|
|
20240119,115300,84028170,3070,3070,3070,3070,0
|
|
20240119,115200,84028170,3070,3070,3070,3070,0
|
|
20240119,115100,84028170,3070,3070,3070,3070,0
|
|
20240119,115000,84028170,3070,3070,3070,3070,0
|
|
20240119,114900,84028170,3070,3070,3070,3070,0
|
|
20240119,114800,84028170,3070,3070,3070,3070,0
|
|
20240119,114700,84028170,3070,3070,3070,3070,0
|
|
20240119,114600,84028170,3070,3070,3070,3070,0
|
|
20240119,114500,84028170,3070,3070,3070,3070,0
|
|
20240119,114400,84028170,3070,3070,3070,3070,524
|
|
20240119,114300,82419490,3075,3075,3075,3075,0
|
|
20240119,114200,82419490,3075,3075,3075,3075,0
|
|
20240119,114100,82419490,3075,3075,3075,3075,0
|
|
20240119,114000,82419490,3075,3075,3075,3075,0
|
|
20240119,113900,82419490,3075,3075,3075,3075,0
|
|
20240119,113800,82419490,3075,3075,3075,3075,0
|
|
20240119,113700,82419490,3075,3075,3075,3075,0
|
|
20240119,113600,82419490,3075,3075,3075,3075,0
|
|
20240119,113500,82419490,3075,3075,3075,3075,0
|
|
20240119,113400,82419490,3075,3075,3075,3075,0
|
|
20240119,113300,82419490,3075,3075,3075,3075,0
|
|
20240119,113200,82419490,3075,3075,3075,3075,0
|
|
20240119,113100,82419490,3075,3075,3075,3075,0
|
|
20240119,113000,82419490,3075,3075,3075,3075,0
|
|
20240119,112900,82419490,3075,3075,3075,3075,1
|
|
20240119,112800,82416415,3070,3070,3070,3070,0
|
|
20240119,112700,82416415,3070,3070,3070,3070,0
|
|
20240119,112600,82416415,3070,3070,3070,3070,7
|
|
20240119,112500,82394925,3070,3070,3070,3070,100
|
|
20240119,112400,82087925,3075,3075,3075,3075,0
|
|
20240119,112300,82087925,3075,3075,3075,3075,0
|
|
20240119,112200,82087925,3075,3075,3075,3075,0
|
|
20240119,112100,82087925,3075,3075,3075,3075,0
|
|
20240119,112000,82087925,3075,3075,3075,3075,0
|
|
20240119,111900,82087925,3075,3075,3075,3075,0
|
|
20240119,111800,82087925,3075,3075,3075,3075,0
|
|
20240119,111700,82087925,3075,3075,3075,3075,0
|
|
20240119,111600,82087925,3075,3075,3075,3075,0
|
|
20240119,111500,82087925,3075,3075,3075,3075,0
|
|
20240119,111400,82087925,3075,3075,3075,3075,0
|
|
20240119,111300,82087925,3075,3075,3075,3075,0
|
|
20240119,111200,82087925,3075,3075,3075,3075,5
|
|
20240119,111100,82072550,3075,3075,3075,3075,0
|
|
20240119,111000,82072550,3075,3075,3075,3075,0
|
|
20240119,110900,82072550,3075,3075,3075,3075,1
|
|
20240119,110800,82069475,3075,3075,3075,3075,0
|
|
20240119,110700,82069475,3075,3075,3075,3075,0
|
|
20240119,110600,82069475,3075,3075,3075,3075,21
|
|
20240119,110500,82004900,3075,3075,3075,3075,0
|
|
20240119,110400,82004900,3075,3075,3075,3075,1
|
|
20240119,110300,82001825,3075,3075,3075,3075,0
|
|
20240119,110200,82001825,3075,3075,3075,3075,0
|
|
20240119,110100,82001825,3075,3075,3075,3075,0
|
|
20240119,110000,82001825,3075,3075,3075,3075,339
|
|
20240119,105900,80959400,3075,3075,3075,3075,0
|
|
20240119,105800,80959400,3075,3080,3080,3065,14
|
|
20240119,105700,80916365,3080,3080,3080,3065,7
|
|
20240119,105600,80894820,3080,3065,3080,3065,2
|
|
20240119,105500,80888675,3050,3080,3080,3050,12932
|
|
20240119,105400,41428955,3080,3080,3080,3080,0
|
|
20240119,105300,41428955,3080,3080,3080,3080,1
|
|
20240119,105200,41425875,3070,3070,3070,3070,199
|
|
20240119,105100,40814945,3080,3080,3080,3080,0
|
|
20240119,105000,40814945,3080,3080,3080,3080,0
|
|
20240119,104900,40814945,3080,3080,3080,3080,0
|
|
20240119,104800,40814945,3080,3080,3080,3080,0
|
|
20240119,104700,40814945,3080,3080,3080,3080,0
|
|
20240119,104600,40814945,3080,3080,3080,3080,725
|
|
20240119,104500,38581945,3080,3080,3080,3080,0
|
|
20240119,104400,38581945,3080,3080,3080,3080,1
|
|
20240119,104300,38578865,3070,3065,3080,3065,203
|
|
20240119,104200,37956635,3065,3065,3065,3065,3
|
|
20240119,104100,37947440,3065,3070,3070,3065,797
|
|
20240119,104000,35503650,3080,3080,3080,3080,2
|
|
20240119,103900,35497490,3080,3080,3080,3080,0
|
|
20240119,103800,35497490,3080,3080,3080,3080,1
|
|
20240119,103700,35494410,3070,3070,3070,3070,299
|
|
20240119,103600,34576480,3080,3080,3080,3080,0
|
|
20240119,103500,34576480,3080,3080,3080,3080,0
|
|
20240119,103400,34576480,3080,3080,3080,3080,3
|
|
20240119,103300,34567240,3080,3080,3080,3080,0
|
|
20240119,103200,34567240,3080,3080,3080,3080,0
|
|
20240119,103100,34567240,3080,3080,3080,3080,2
|
|
20240119,103000,34561080,3070,3070,3070,3070,34
|
|
20240119,102900,34456700,3080,3080,3080,3080,0
|
|
20240119,102800,34456700,3080,3080,3080,3080,0
|
|
20240119,102700,34456700,3080,3080,3080,3080,0
|
|
20240119,102600,34456700,3080,3080,3080,3080,345
|
|
20240119,102500,33394100,3080,3080,3080,3080,0
|
|
20240119,102400,33394100,3080,3080,3080,3080,0
|
|
20240119,102300,33394100,3080,3080,3080,3080,0
|
|
20240119,102200,33394100,3080,3080,3080,3080,0
|
|
20240119,102100,33394100,3080,3080,3080,3080,11
|
|
20240119,102000,33360220,3070,3070,3070,3070,0
|
|
20240119,101900,33360220,3070,3070,3070,3070,0
|
|
20240119,101800,33360220,3070,3070,3070,3070,0
|
|
20240119,101700,33360220,3070,3070,3070,3070,0
|
|
20240119,101600,33360220,3070,3070,3070,3070,482
|
|
20240119,101500,31880480,3065,3065,3065,3065,0
|
|
20240119,101400,31880480,3065,3070,3080,3065,3
|
|
20240119,101300,31871265,3060,3060,3060,3060,100
|
|
20240119,101200,31565265,3060,3060,3060,3060,20
|
|
20240119,101100,31504065,3065,3065,3065,3065,1
|
|
20240119,101000,31501000,3065,3065,3065,3065,0
|
|
20240119,100900,31501000,3065,3065,3065,3065,1
|
|
20240119,100800,31497935,3060,3060,3060,3060,0
|
|
20240119,100700,31497935,3060,3080,3080,3060,2001
|
|
20240119,100600,25372245,3065,3070,3070,3065,21
|
|
20240119,100500,25307865,3080,3080,3080,3080,0
|
|
20240119,100400,25307865,3080,3080,3080,3080,0
|
|
20240119,100300,25307865,3080,3080,3080,3080,150
|
|
20240119,100200,24845865,3080,3080,3080,3080,1
|
|
20240119,100100,24842785,3080,3080,3080,3080,1
|
|
20240119,100000,24839705,3085,3085,3085,3085,3
|
|
20240119,095900,24830450,3085,3085,3085,3085,0
|
|
20240119,095800,24830450,3085,3085,3085,3085,0
|
|
20240119,095700,24830450,3085,3085,3085,3085,0
|
|
20240119,095600,24830450,3085,3085,3085,3085,0
|
|
20240119,095500,24830450,3085,3085,3085,3085,16
|
|
20240119,095400,24781090,3085,3085,3085,3085,0
|
|
20240119,095300,24781090,3085,3085,3085,3085,0
|
|
20240119,095200,24781090,3085,3085,3085,3085,2
|
|
20240119,095100,24774920,3085,3085,3085,3085,0
|
|
20240119,095000,24774920,3085,3085,3085,3085,324
|
|
20240119,094900,23775380,3085,3085,3085,3085,0
|
|
20240119,094800,23775380,3085,3085,3085,3085,0
|
|
20240119,094700,23775380,3085,3085,3085,3085,0
|
|
20240119,094600,23775380,3085,3085,3085,3085,0
|
|
20240119,094500,23775380,3085,3085,3085,3085,0
|
|
20240119,094400,23775380,3085,3085,3085,3085,22
|
|
20240119,094300,23707510,3085,3085,3085,3085,2
|
|
20240119,094200,23701340,3085,3085,3085,3085,101
|
|
20240119,094100,23389755,3085,3085,3085,3085,0
|
|
20240119,094000,23389755,3085,3070,3085,3065,504
|
|
20240119,093900,21844940,3075,3075,3085,3075,4
|
|
20240119,093800,21832620,3085,3075,3085,3075,12
|
|
20240119,093700,21795620,3075,3075,3075,3075,0
|
|
20240119,093600,21795620,3075,3075,3075,3075,0
|
|
20240119,093500,21795620,3075,3070,3085,3070,7
|
|
20240119,093400,21774080,3070,3070,3085,3060,4
|
|
20240119,093300,21761795,3070,3080,3080,3070,12
|
|
20240119,093200,21724845,3085,3085,3085,3085,0
|
|
20240119,093100,21724845,3085,3085,3085,3085,0
|
|
20240119,093000,21724845,3085,3085,3085,3085,0
|
|
20240119,092900,21724845,3085,3085,3085,3085,0
|
|
20240119,092800,21724845,3085,3085,3085,3070,90
|
|
20240119,092700,21447210,3085,3085,3085,3085,1
|
|
20240119,092600,21444125,3090,3090,3090,3090,1
|
|
20240119,092500,21441035,3085,3085,3085,3085,1081
|
|
20240119,092400,18106150,3090,3090,3090,3090,0
|
|
20240119,092300,18106150,3090,3085,3090,3085,116
|
|
20240119,092200,17748285,3085,3085,3085,3085,100
|
|
20240119,092100,17439785,3085,3085,3085,3085,40
|
|
20240119,092000,17316385,3085,3080,3085,3080,5000
|
|
20240119,091900,1891435,3085,3080,3085,3080,21
|
|
20240119,091800,1826750,3085,3085,3085,3085,0
|
|
20240119,091700,1826750,3085,3085,3085,3085,0
|
|
20240119,091600,1826750,3085,3085,3085,3085,0
|
|
20240119,091500,1826750,3085,3085,3085,3085,0
|
|
20240119,091400,1826750,3085,3085,3085,3085,0
|
|
20240119,091300,1826750,3085,3085,3085,3085,0
|
|
20240119,091200,1826750,3085,3085,3085,3085,0
|
|
20240119,091100,1826750,3085,3065,3085,3065,2
|
|
20240119,091000,1820600,3085,3085,3085,3085,0
|
|
20240119,090900,1820600,3085,3085,3085,3085,0
|
|
20240119,090800,1820600,3085,3085,3085,3085,500
|
|
20240119,090700,278100,3090,3090,3090,3090,0
|
|
20240119,090600,278100,3090,3090,3090,3090,0
|
|
20240119,090500,278100,3090,3090,3090,3090,0
|
|
20240119,090400,278100,3090,3090,3090,3090,0
|
|
20240119,090300,278100,3090,3090,3090,3090,0
|
|
20240119,090200,278100,3090,3090,3090,3090,0
|
|
20240119,090100,278100,3090,3090,3090,3090,0
|
|
20240119,090000,278100,3090,3090,3090,3090,90
|