651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,194800,51709810,4145,4145,4145,4145,130
|
|
20240119,194700,51709810,4145,4145,4145,4145,0
|
|
20240119,194600,51709810,4145,4145,4145,4145,0
|
|
20240119,194500,51709810,4145,4145,4145,4145,0
|
|
20240119,194400,51709810,4145,4145,4145,4145,0
|
|
20240119,194300,51709810,4145,4145,4145,4145,0
|
|
20240119,194200,51709810,4145,4145,4145,4145,0
|
|
20240119,194100,51709810,4145,4145,4145,4145,0
|
|
20240119,194000,51709810,4145,4145,4145,4145,0
|
|
20240119,193900,51709810,4145,4145,4145,4145,0
|
|
20240119,193800,51709810,4145,4145,4145,4145,0
|
|
20240119,193700,51709810,4145,4145,4145,4145,0
|
|
20240119,193600,51709810,4145,4145,4145,4145,0
|
|
20240119,193500,51709810,4145,4145,4145,4145,0
|
|
20240119,193400,51709810,4145,4145,4145,4145,0
|
|
20240119,193300,51709810,4145,4145,4145,4145,0
|
|
20240119,193200,51709810,4145,4145,4145,4145,0
|
|
20240119,193100,51709810,4145,4145,4145,4145,0
|
|
20240119,193000,51709810,4145,4145,4145,4145,0
|
|
20240119,192900,51709810,4145,4145,4145,4145,0
|
|
20240119,192800,51709810,4145,4145,4145,4145,0
|
|
20240119,192700,51709810,4145,4145,4145,4145,0
|
|
20240119,192600,51709810,4145,4145,4145,4145,0
|
|
20240119,192500,51709810,4145,4145,4145,4145,0
|
|
20240119,192400,51709810,4145,4145,4145,4145,0
|
|
20240119,192300,51709810,4145,4145,4145,4145,0
|
|
20240119,192200,51709810,4145,4145,4145,4145,0
|
|
20240119,192100,51709810,4145,4145,4145,4145,0
|
|
20240119,192000,51709810,4145,4145,4145,4145,0
|
|
20240119,191900,51709810,4145,4145,4145,4145,0
|
|
20240119,191800,51709810,4145,4145,4145,4145,130
|
|
20240119,191700,51709810,4145,4145,4145,4145,0
|
|
20240119,191600,51709810,4145,4145,4145,4145,0
|
|
20240119,191500,51709810,4145,4145,4145,4145,0
|
|
20240119,191400,51709810,4145,4145,4145,4145,0
|
|
20240119,191300,51709810,4145,4145,4145,4145,0
|
|
20240119,191200,51709810,4145,4145,4145,4145,0
|
|
20240119,191100,51709810,4145,4145,4145,4145,0
|
|
20240119,191000,51709810,4145,4145,4145,4145,0
|
|
20240119,190900,51709810,4145,4145,4145,4145,0
|
|
20240119,190800,51709810,4145,4145,4145,4145,0
|
|
20240119,190700,51709810,4145,4145,4145,4145,0
|
|
20240119,190600,51709810,4145,4145,4145,4145,0
|
|
20240119,190500,51709810,4145,4145,4145,4145,0
|
|
20240119,190400,51709810,4145,4145,4145,4145,0
|
|
20240119,190300,51709810,4145,4145,4145,4145,0
|
|
20240119,190200,51709810,4145,4145,4145,4145,0
|
|
20240119,190100,51709810,4145,4145,4145,4145,0
|
|
20240119,190000,51709810,4145,4145,4145,4145,0
|
|
20240119,185900,51709810,4145,4145,4145,4145,0
|
|
20240119,185800,51709810,4145,4145,4145,4145,0
|
|
20240119,185700,51709810,4145,4145,4145,4145,0
|
|
20240119,185600,51709810,4145,4145,4145,4145,0
|
|
20240119,185500,51709810,4145,4145,4145,4145,0
|
|
20240119,185400,51709810,4145,4145,4145,4145,0
|
|
20240119,185300,51709810,4145,4145,4145,4145,0
|
|
20240119,185200,51709810,4145,4145,4145,4145,0
|
|
20240119,185100,51709810,4145,4145,4145,4145,0
|
|
20240119,185000,51709810,4145,4145,4145,4145,0
|
|
20240119,184900,51709810,4145,4145,4145,4145,0
|
|
20240119,184800,51709810,4145,4145,4145,4145,130
|
|
20240119,184700,51709810,4145,4145,4145,4145,0
|
|
20240119,184600,51709810,4145,4145,4145,4145,0
|
|
20240119,184500,51709810,4145,4145,4145,4145,0
|
|
20240119,184400,51709810,4145,4145,4145,4145,0
|
|
20240119,184300,51709810,4145,4145,4145,4145,0
|
|
20240119,184200,51709810,4145,4145,4145,4145,0
|
|
20240119,184100,51709810,4145,4145,4145,4145,0
|
|
20240119,184000,51709810,4145,4145,4145,4145,0
|
|
20240119,183900,51709810,4145,4145,4145,4145,0
|
|
20240119,183800,51709810,4145,4145,4145,4145,0
|
|
20240119,183700,51709810,4145,4145,4145,4145,0
|
|
20240119,183600,51709810,4145,4145,4145,4145,0
|
|
20240119,183500,51709810,4145,4145,4145,4145,0
|
|
20240119,183400,51709810,4145,4145,4145,4145,0
|
|
20240119,183300,51709810,4145,4145,4145,4145,0
|
|
20240119,183200,51709810,4145,4145,4145,4145,0
|
|
20240119,183100,51709810,4145,4145,4145,4145,0
|
|
20240119,183000,51709810,4145,4145,4145,4145,0
|
|
20240119,182900,51709810,4145,4145,4145,4145,0
|
|
20240119,182800,51709810,4145,4145,4145,4145,0
|
|
20240119,182700,51709810,4145,4145,4145,4145,0
|
|
20240119,182600,51709810,4145,4145,4145,4145,0
|
|
20240119,182500,51709810,4145,4145,4145,4145,0
|
|
20240119,182400,51709810,4145,4145,4145,4145,0
|
|
20240119,182300,51709810,4145,4145,4145,4145,0
|
|
20240119,182200,51709810,4145,4145,4145,4145,0
|
|
20240119,182100,51709810,4145,4145,4145,4145,0
|
|
20240119,182000,51709810,4145,4145,4145,4145,0
|
|
20240119,181900,51709810,4145,4145,4145,4145,0
|
|
20240119,181800,51709810,4145,4145,4145,4145,130
|
|
20240119,181700,51709810,4145,4145,4145,4145,0
|
|
20240119,181600,51709810,4145,4145,4145,4145,0
|
|
20240119,181500,51709810,4145,4145,4145,4145,0
|
|
20240119,181400,51709810,4145,4145,4145,4145,0
|
|
20240119,181300,51709810,4145,4145,4145,4145,0
|
|
20240119,181200,51709810,4145,4145,4145,4145,0
|
|
20240119,181100,51709810,4145,4145,4145,4145,0
|
|
20240119,181000,51709810,4145,4145,4145,4145,0
|
|
20240119,180900,51709810,4145,4145,4145,4145,0
|
|
20240119,180800,51709810,4145,4145,4145,4145,0
|
|
20240119,180700,51709810,4145,4145,4145,4145,0
|
|
20240119,180600,51709810,4145,4145,4145,4145,0
|
|
20240119,180500,51709810,4145,4145,4145,4145,0
|
|
20240119,180400,51709810,4145,4145,4145,4145,0
|
|
20240119,180300,51709810,4145,4145,4145,4145,0
|
|
20240119,180200,51709810,4145,4145,4145,4145,0
|
|
20240119,180100,51709810,4145,4145,4145,4145,0
|
|
20240119,180000,51709810,4145,4145,4145,4145,0
|
|
20240119,175900,51709810,4145,4145,4145,4145,0
|
|
20240119,175800,51709810,4145,4145,4145,4145,0
|
|
20240119,175700,51709810,4145,4145,4145,4145,0
|
|
20240119,175600,51709810,4145,4145,4145,4145,0
|
|
20240119,175500,51709810,4145,4145,4145,4145,0
|
|
20240119,175400,51709810,4145,4145,4145,4145,0
|
|
20240119,175300,51709810,4145,4145,4145,4145,0
|
|
20240119,175200,51709810,4145,4145,4145,4145,0
|
|
20240119,175100,51709810,4145,4145,4145,4145,0
|
|
20240119,175000,51709810,4145,4145,4145,4145,0
|
|
20240119,174900,51709810,4145,4145,4145,4145,0
|
|
20240119,174800,51709810,4145,4145,4145,4145,130
|
|
20240119,174700,51709810,4145,4145,4145,4145,0
|
|
20240119,174600,51709810,4145,4145,4145,4145,0
|
|
20240119,174500,51709810,4145,4145,4145,4145,0
|
|
20240119,174400,51709810,4145,4145,4145,4145,0
|
|
20240119,174300,51709810,4145,4145,4145,4145,0
|
|
20240119,174200,51709810,4145,4145,4145,4145,0
|
|
20240119,174100,51709810,4145,4145,4145,4145,0
|
|
20240119,174000,51709810,4145,4145,4145,4145,0
|
|
20240119,173900,51709810,4145,4145,4145,4145,0
|
|
20240119,173800,51709810,4145,4145,4145,4145,0
|
|
20240119,173700,51709810,4145,4145,4145,4145,0
|
|
20240119,173600,51709810,4145,4145,4145,4145,0
|
|
20240119,173500,51709810,4145,4145,4145,4145,0
|
|
20240119,173400,51709810,4145,4145,4145,4145,0
|
|
20240119,173300,51709810,4145,4145,4145,4145,0
|
|
20240119,173200,51709810,4145,4145,4145,4145,0
|
|
20240119,173100,51709810,4145,4145,4145,4145,0
|
|
20240119,173000,51709810,4145,4145,4145,4145,0
|
|
20240119,172900,51709810,4145,4145,4145,4145,0
|
|
20240119,172800,51709810,4145,4145,4145,4145,0
|
|
20240119,172700,51709810,4145,4145,4145,4145,0
|
|
20240119,172600,51709810,4145,4145,4145,4145,0
|
|
20240119,172500,51709810,4145,4145,4145,4145,0
|
|
20240119,172400,51709810,4145,4145,4145,4145,0
|
|
20240119,172300,51709810,4145,4145,4145,4145,0
|
|
20240119,172200,51709810,4145,4145,4145,4145,0
|
|
20240119,172100,51709810,4145,4145,4145,4145,0
|
|
20240119,172000,51709810,4145,4145,4145,4145,0
|
|
20240119,171900,51709810,4145,4145,4145,4145,0
|
|
20240119,171800,51709810,4145,4145,4145,4145,130
|
|
20240119,171700,51709810,4145,4145,4145,4145,0
|
|
20240119,171600,51709810,4145,4145,4145,4145,0
|
|
20240119,171500,51709810,4145,4145,4145,4145,0
|
|
20240119,171400,51709810,4145,4145,4145,4145,0
|
|
20240119,171300,51709810,4145,4145,4145,4145,0
|
|
20240119,171200,51709810,4145,4145,4145,4145,0
|
|
20240119,171100,51709810,4145,4145,4145,4145,0
|
|
20240119,171000,51709810,4145,4145,4145,4145,0
|
|
20240119,170900,51709810,4145,4145,4145,4145,0
|
|
20240119,170800,51709810,4145,4145,4145,4145,0
|
|
20240119,170700,51709810,4145,4145,4145,4145,0
|
|
20240119,170600,51709810,4145,4145,4145,4145,0
|
|
20240119,170500,51709810,4145,4145,4145,4145,0
|
|
20240119,170400,51709810,4145,4145,4145,4145,0
|
|
20240119,170300,51709810,4145,4145,4145,4145,0
|
|
20240119,170200,51709810,4145,4145,4145,4145,0
|
|
20240119,170100,51709810,4145,4145,4145,4145,0
|
|
20240119,170000,51709810,4145,4145,4145,4145,0
|
|
20240119,165900,51709810,4145,4145,4145,4145,0
|
|
20240119,165800,51709810,4145,4145,4145,4145,0
|
|
20240119,165700,51709810,4145,4145,4145,4145,0
|
|
20240119,165600,51709810,4145,4145,4145,4145,0
|
|
20240119,165500,51709810,4145,4145,4145,4145,0
|
|
20240119,165400,51709810,4145,4145,4145,4145,0
|
|
20240119,165300,51709810,4145,4145,4145,4145,0
|
|
20240119,165200,51709810,4145,4145,4145,4145,0
|
|
20240119,165100,51709810,4145,4145,4145,4145,0
|
|
20240119,165000,51709810,4145,4145,4145,4145,0
|
|
20240119,164900,51709810,4145,4145,4145,4145,0
|
|
20240119,164800,51709810,4145,4145,4145,4145,130
|
|
20240119,164700,51709810,4145,4145,4145,4145,0
|
|
20240119,164600,51709810,4145,4145,4145,4145,0
|
|
20240119,164500,51709810,4145,4145,4145,4145,0
|
|
20240119,164400,51709810,4145,4145,4145,4145,0
|
|
20240119,164300,51709810,4145,4145,4145,4145,0
|
|
20240119,164200,51709810,4145,4145,4145,4145,0
|
|
20240119,164100,51709810,4145,4145,4145,4145,0
|
|
20240119,164000,51709810,4145,4145,4145,4145,0
|
|
20240119,163900,51709810,4145,4145,4145,4145,0
|
|
20240119,163800,51709810,4145,4145,4145,4145,0
|
|
20240119,163700,51709810,4145,4145,4145,4145,0
|
|
20240119,163600,51709810,4145,4145,4145,4145,0
|
|
20240119,163500,51709810,4145,4145,4145,4145,0
|
|
20240119,163400,51709810,4145,4145,4145,4145,0
|
|
20240119,163300,51709810,4145,4145,4145,4145,0
|
|
20240119,163200,51709810,4145,4145,4145,4145,0
|
|
20240119,163100,51709810,4145,4145,4145,4145,0
|
|
20240119,163000,51709810,4145,4145,4145,4145,0
|
|
20240119,162900,51709810,4145,4145,4145,4145,0
|
|
20240119,162800,51709810,4145,4145,4145,4145,0
|
|
20240119,162700,51709810,4145,4145,4145,4145,0
|
|
20240119,162600,51709810,4145,4145,4145,4145,0
|
|
20240119,162500,51709810,4145,4145,4145,4145,0
|
|
20240119,162400,51709810,4145,4145,4145,4145,0
|
|
20240119,162300,51709810,4145,4145,4145,4145,0
|
|
20240119,162200,51709810,4145,4145,4145,4145,0
|
|
20240119,162100,51709810,4145,4145,4145,4145,0
|
|
20240119,162000,51709810,4145,4145,4145,4145,0
|
|
20240119,161900,51709810,4145,4145,4145,4145,0
|
|
20240119,161800,51709810,4145,4145,4145,4145,130
|
|
20240119,161700,51709810,4145,4145,4145,4145,0
|
|
20240119,161600,51709810,4145,4145,4145,4145,0
|
|
20240119,161500,51709810,4145,4145,4145,4145,0
|
|
20240119,161400,51709810,4145,4145,4145,4145,0
|
|
20240119,161300,51709810,4145,4145,4145,4145,0
|
|
20240119,161200,51709810,4145,4145,4145,4145,0
|
|
20240119,161100,51709810,4145,4145,4145,4145,0
|
|
20240119,161000,51709810,4145,4145,4145,4145,0
|
|
20240119,160900,51709810,4145,4145,4145,4145,0
|
|
20240119,160800,51709810,4145,4145,4145,4145,0
|
|
20240119,160700,51709810,4145,4145,4145,4145,0
|
|
20240119,160600,51709810,4145,4145,4145,4145,0
|
|
20240119,160500,51709810,4145,4145,4145,4145,0
|
|
20240119,160400,51709810,4145,4145,4145,4145,0
|
|
20240119,160300,51709810,4145,4145,4145,4145,0
|
|
20240119,160200,51709810,4145,4145,4145,4145,0
|
|
20240119,160100,51709810,4145,4145,4145,4145,0
|
|
20240119,160000,51709810,4145,4145,4145,4145,0
|
|
20240119,155900,51709810,4145,4145,4145,4145,0
|
|
20240119,155800,51709810,4145,4145,4145,4145,0
|
|
20240119,155700,51709810,4145,4145,4145,4145,0
|
|
20240119,155600,51709810,4145,4145,4145,4145,0
|
|
20240119,155500,51709810,4145,4145,4145,4145,0
|
|
20240119,155400,51709810,4145,4145,4145,4145,0
|
|
20240119,155300,51709810,4145,4145,4145,4145,0
|
|
20240119,155200,51709810,4145,4145,4145,4145,0
|
|
20240119,155100,51709810,4145,4145,4145,4145,0
|
|
20240119,155000,51709810,4145,4145,4145,4145,0
|
|
20240119,154900,51709810,4145,4145,4145,4145,0
|
|
20240119,154800,51709810,4145,4145,4145,4145,130
|
|
20240119,154700,51709810,4145,4145,4145,4145,0
|
|
20240119,154600,51709810,4145,4145,4145,4145,0
|
|
20240119,154500,51709810,4145,4145,4145,4145,0
|
|
20240119,154400,51709810,4145,4145,4145,4145,0
|
|
20240119,154300,51709810,4145,4145,4145,4145,0
|
|
20240119,154200,51709810,4145,4145,4145,4145,0
|
|
20240119,154100,51709810,4145,4145,4145,4145,0
|
|
20240119,154000,51709810,4145,4145,4145,4145,0
|
|
20240119,153900,51709810,4145,4145,4145,4145,0
|
|
20240119,153800,51709810,4145,4145,4145,4145,0
|
|
20240119,153700,51709810,4145,4145,4145,4145,0
|
|
20240119,153600,51709810,4145,4145,4145,4145,0
|
|
20240119,153500,51709810,4145,4145,4145,4145,0
|
|
20240119,153400,51709810,4145,4145,4145,4145,0
|
|
20240119,153300,51709810,4145,4145,4145,4145,0
|
|
20240119,153200,51709810,4145,4145,4145,4145,0
|
|
20240119,153100,51709810,4145,4145,4145,4145,0
|
|
20240119,153000,51709810,4145,4145,4145,4145,130
|
|
20240119,152900,51170960,4130,4130,4130,4130,0
|
|
20240119,152800,51170960,4130,4130,4130,4130,0
|
|
20240119,152700,51170960,4130,4130,4130,4130,0
|
|
20240119,152600,51170960,4130,4130,4130,4130,0
|
|
20240119,152500,51170960,4130,4130,4130,4130,0
|
|
20240119,152400,51170960,4130,4130,4130,4130,0
|
|
20240119,152300,51170960,4130,4130,4130,4130,0
|
|
20240119,152200,51170960,4130,4130,4130,4130,0
|
|
20240119,152100,51170960,4130,4130,4130,4130,0
|
|
20240119,152000,51170960,4130,4130,4130,4130,0
|
|
20240119,151900,51170960,4130,4120,4130,4120,27
|
|
20240119,151800,51059470,4130,4125,4130,4125,81
|
|
20240119,151700,50725050,4115,4115,4125,4115,1224
|
|
20240119,151600,45683290,4115,4125,4125,4115,9
|
|
20240119,151500,45646245,4115,4115,4125,4115,201
|
|
20240119,151400,44817480,4115,4115,4115,4115,20
|
|
20240119,151300,44735180,4115,4125,4125,4115,110
|
|
20240119,151200,44281530,4115,4115,4115,4115,17
|
|
20240119,151100,44211575,4125,4125,4125,4125,2
|
|
20240119,151000,44203325,4115,4115,4115,4115,0
|
|
20240119,150900,44203325,4115,4115,4115,4115,0
|
|
20240119,150800,44203325,4115,4115,4115,4115,4
|
|
20240119,150700,44186865,4125,4125,4125,4125,1
|
|
20240119,150600,44182740,4115,4115,4115,4115,0
|
|
20240119,150500,44182740,4115,4115,4115,4115,0
|
|
20240119,150400,44182740,4115,4115,4115,4115,0
|
|
20240119,150300,44182740,4115,4115,4115,4115,0
|
|
20240119,150200,44182740,4115,4125,4125,4115,445
|
|
20240119,150100,42350325,4125,4125,4125,4125,0
|
|
20240119,150000,42350325,4125,4125,4125,4125,0
|
|
20240119,145900,42350325,4125,4120,4125,4120,200
|
|
20240119,145800,41525995,4125,4125,4125,4125,0
|
|
20240119,145700,41525995,4125,4125,4125,4125,0
|
|
20240119,145600,41525995,4125,4125,4125,4125,0
|
|
20240119,145500,41525995,4125,4125,4125,4125,0
|
|
20240119,145400,41525995,4125,4125,4125,4125,0
|
|
20240119,145300,41525995,4125,4125,4125,4125,0
|
|
20240119,145200,41525995,4125,4125,4125,4125,0
|
|
20240119,145100,41525995,4125,4125,4125,4125,0
|
|
20240119,145000,41525995,4125,4125,4125,4125,0
|
|
20240119,144900,41525995,4125,4125,4125,4125,0
|
|
20240119,144800,41525995,4125,4125,4125,4125,0
|
|
20240119,144700,41525995,4125,4125,4125,4125,0
|
|
20240119,144600,41525995,4125,4125,4125,4125,0
|
|
20240119,144500,41525995,4125,4125,4125,4125,0
|
|
20240119,144400,41525995,4125,4125,4125,4125,200
|
|
20240119,144300,40700995,4125,4125,4125,4125,0
|
|
20240119,144200,40700995,4125,4125,4125,4125,1
|
|
20240119,144100,40696870,4125,4125,4125,4125,0
|
|
20240119,144000,40696870,4125,4125,4125,4125,1
|
|
20240119,143900,40692745,4115,4115,4115,4115,400
|
|
20240119,143800,39046745,4120,4120,4120,4120,0
|
|
20240119,143700,39046745,4120,4120,4120,4120,0
|
|
20240119,143600,39046745,4120,4120,4120,4120,0
|
|
20240119,143500,39046745,4120,4120,4120,4120,0
|
|
20240119,143400,39046745,4120,4120,4120,4120,0
|
|
20240119,143300,39046745,4120,4120,4120,4120,0
|
|
20240119,143200,39046745,4120,4120,4120,4120,0
|
|
20240119,143100,39046745,4120,4120,4120,4120,1200
|
|
20240119,143000,34102745,4115,4115,4115,4115,1
|
|
20240119,142900,34098630,4115,4115,4115,4115,1
|
|
20240119,142800,34094515,4115,4115,4115,4115,30
|
|
20240119,142700,33971065,4115,4115,4115,4115,0
|
|
20240119,142600,33971065,4115,4115,4115,4115,0
|
|
20240119,142500,33971065,4115,4115,4115,4115,0
|
|
20240119,142400,33971065,4115,4115,4115,4115,0
|
|
20240119,142300,33971065,4115,4115,4115,4115,0
|
|
20240119,142200,33971065,4115,4115,4115,4115,200
|
|
20240119,142100,33148065,4115,4115,4115,4115,0
|
|
20240119,142000,33148065,4115,4115,4115,4115,731
|
|
20240119,141900,30140000,4120,4120,4120,4120,0
|
|
20240119,141800,30140000,4120,4120,4120,4120,0
|
|
20240119,141700,30140000,4120,4120,4120,4120,0
|
|
20240119,141600,30140000,4120,4120,4120,4120,81
|
|
20240119,141500,29806280,4115,4115,4115,4115,100
|
|
20240119,141400,29394780,4115,4115,4115,4115,100
|
|
20240119,141300,28983280,4120,4120,4120,4120,0
|
|
20240119,141200,28983280,4120,4120,4120,4120,0
|
|
20240119,141100,28983280,4120,4120,4120,4120,0
|
|
20240119,141000,28983280,4120,4120,4120,4120,0
|
|
20240119,140900,28983280,4120,4120,4120,4120,0
|
|
20240119,140800,28983280,4120,4120,4120,4120,0
|
|
20240119,140700,28983280,4120,4120,4120,4120,0
|
|
20240119,140600,28983280,4120,4120,4120,4120,0
|
|
20240119,140500,28983280,4120,4120,4120,4120,0
|
|
20240119,140400,28983280,4120,4115,4120,4115,159
|
|
20240119,140300,28328205,4115,4115,4115,4115,151
|
|
20240119,140200,27706840,4115,4115,4115,4115,1
|
|
20240119,140100,27702725,4115,4115,4115,4115,1
|
|
20240119,140000,27698610,4120,4120,4120,4120,536
|
|
20240119,135900,25490290,4120,4120,4120,4120,0
|
|
20240119,135800,25490290,4120,4120,4120,4120,0
|
|
20240119,135700,25490290,4120,4120,4120,4120,0
|
|
20240119,135600,25490290,4120,4120,4120,4120,0
|
|
20240119,135500,25490290,4120,4120,4120,4120,6
|
|
20240119,135400,25465570,4120,4120,4120,4120,0
|
|
20240119,135300,25465570,4120,4120,4120,4120,0
|
|
20240119,135200,25465570,4120,4120,4120,4120,10
|
|
20240119,135100,25424370,4120,4120,4120,4120,0
|
|
20240119,135000,25424370,4120,4120,4120,4120,0
|
|
20240119,134900,25424370,4120,4120,4120,4120,0
|
|
20240119,134800,25424370,4120,4120,4120,4120,0
|
|
20240119,134700,25424370,4120,4120,4120,4120,0
|
|
20240119,134600,25424370,4120,4120,4120,4120,0
|
|
20240119,134500,25424370,4120,4120,4120,4120,0
|
|
20240119,134400,25424370,4120,4120,4120,4120,0
|
|
20240119,134300,25424370,4120,4120,4120,4120,60
|
|
20240119,134200,25177170,4120,4120,4120,4120,31
|
|
20240119,134100,25049450,4120,4120,4120,4120,0
|
|
20240119,134000,25049450,4120,4120,4120,4120,0
|
|
20240119,133900,25049450,4120,4120,4120,4120,0
|
|
20240119,133800,25049450,4120,4120,4120,4120,0
|
|
20240119,133700,25049450,4120,4120,4120,4120,0
|
|
20240119,133600,25049450,4120,4120,4120,4120,0
|
|
20240119,133500,25049450,4120,4120,4120,4120,0
|
|
20240119,133400,25049450,4120,4120,4120,4120,0
|
|
20240119,133300,25049450,4120,4120,4120,4120,0
|
|
20240119,133200,25049450,4120,4120,4120,4120,0
|
|
20240119,133100,25049450,4120,4120,4120,4120,7
|
|
20240119,133000,25020610,4120,4120,4120,4120,0
|
|
20240119,132900,25020610,4120,4120,4120,4120,0
|
|
20240119,132800,25020610,4120,4120,4120,4120,0
|
|
20240119,132700,25020610,4120,4120,4120,4120,0
|
|
20240119,132600,25020610,4120,4120,4120,4120,0
|
|
20240119,132500,25020610,4120,4120,4120,4120,0
|
|
20240119,132400,25020610,4120,4120,4120,4120,0
|
|
20240119,132300,25020610,4120,4120,4120,4120,0
|
|
20240119,132200,25020610,4120,4120,4120,4120,0
|
|
20240119,132100,25020610,4120,4120,4120,4120,0
|
|
20240119,132000,25020610,4120,4120,4120,4120,0
|
|
20240119,131900,25020610,4120,4120,4120,4120,59
|
|
20240119,131800,24777530,4120,4120,4120,4120,0
|
|
20240119,131700,24777530,4120,4120,4120,4120,0
|
|
20240119,131600,24777530,4120,4120,4120,4120,0
|
|
20240119,131500,24777530,4120,4120,4120,4120,0
|
|
20240119,131400,24777530,4120,4120,4120,4120,4
|
|
20240119,131300,24761050,4120,4120,4120,4120,100
|
|
20240119,131200,24349050,4115,4115,4115,4115,10
|
|
20240119,131100,24307900,4115,4115,4115,4115,0
|
|
20240119,131000,24307900,4115,4115,4115,4115,0
|
|
20240119,130900,24307900,4115,4115,4115,4115,0
|
|
20240119,130800,24307900,4115,4115,4115,4115,0
|
|
20240119,130700,24307900,4115,4115,4115,4115,0
|
|
20240119,130600,24307900,4115,4115,4115,4115,0
|
|
20240119,130500,24307900,4115,4115,4115,4115,0
|
|
20240119,130400,24307900,4115,4115,4115,4115,0
|
|
20240119,130300,24307900,4115,4115,4115,4115,0
|
|
20240119,130200,24307900,4115,4115,4115,4115,0
|
|
20240119,130100,24307900,4115,4115,4115,4115,0
|
|
20240119,130000,24307900,4115,4115,4115,4115,0
|
|
20240119,125900,24307900,4115,4115,4115,4115,0
|
|
20240119,125800,24307900,4115,4115,4115,4115,0
|
|
20240119,125700,24307900,4115,4115,4115,4115,0
|
|
20240119,125600,24307900,4115,4115,4115,4115,0
|
|
20240119,125500,24307900,4115,4115,4115,4115,0
|
|
20240119,125400,24307900,4115,4115,4115,4115,0
|
|
20240119,125300,24307900,4115,4115,4115,4115,0
|
|
20240119,125200,24307900,4115,4115,4115,4115,0
|
|
20240119,125100,24307900,4115,4115,4115,4115,0
|
|
20240119,125000,24307900,4115,4115,4115,4115,25
|
|
20240119,124900,24205025,4120,4120,4120,4120,0
|
|
20240119,124800,24205025,4120,4120,4120,4120,0
|
|
20240119,124700,24205025,4120,4120,4120,4120,2
|
|
20240119,124600,24196785,4120,4120,4120,4120,0
|
|
20240119,124500,24196785,4120,4120,4120,4120,0
|
|
20240119,124400,24196785,4120,4120,4120,4120,100
|
|
20240119,124300,23784785,4115,4115,4115,4115,0
|
|
20240119,124200,23784785,4115,4115,4115,4115,0
|
|
20240119,124100,23784785,4115,4115,4115,4115,0
|
|
20240119,124000,23784785,4115,4115,4115,4115,0
|
|
20240119,123900,23784785,4115,4115,4115,4115,363
|
|
20240119,123800,22291040,4130,4130,4130,4130,1
|
|
20240119,123700,22286910,4130,4130,4130,4130,0
|
|
20240119,123600,22286910,4130,4130,4130,4130,0
|
|
20240119,123500,22286910,4130,4130,4130,4130,0
|
|
20240119,123400,22286910,4130,4130,4130,4130,0
|
|
20240119,123300,22286910,4130,4130,4130,4130,0
|
|
20240119,123200,22286910,4130,4130,4130,4130,6
|
|
20240119,123100,22262130,4115,4115,4115,4115,0
|
|
20240119,123000,22262130,4115,4115,4115,4115,0
|
|
20240119,122900,22262130,4115,4115,4115,4115,11
|
|
20240119,122800,22216865,4135,4135,4135,4135,0
|
|
20240119,122700,22216865,4135,4135,4135,4135,0
|
|
20240119,122600,22216865,4135,4135,4135,4135,0
|
|
20240119,122500,22216865,4135,4135,4135,4135,0
|
|
20240119,122400,22216865,4135,4135,4135,4135,0
|
|
20240119,122300,22216865,4135,4135,4135,4135,0
|
|
20240119,122200,22216865,4135,4135,4135,4135,0
|
|
20240119,122100,22216865,4135,4135,4135,4135,65
|
|
20240119,122000,21948090,4120,4120,4120,4120,0
|
|
20240119,121900,21948090,4120,4120,4120,4120,0
|
|
20240119,121800,21948090,4120,4120,4120,4120,0
|
|
20240119,121700,21948090,4120,4120,4120,4120,0
|
|
20240119,121600,21948090,4120,4120,4120,4120,0
|
|
20240119,121500,21948090,4120,4120,4120,4120,0
|
|
20240119,121400,21948090,4120,4120,4120,4120,0
|
|
20240119,121300,21948090,4120,4120,4120,4120,0
|
|
20240119,121200,21948090,4120,4120,4120,4120,330
|
|
20240119,121100,20588490,4120,4120,4120,4120,5
|
|
20240119,121000,20567890,4120,4120,4120,4120,0
|
|
20240119,120900,20567890,4120,4120,4120,4120,0
|
|
20240119,120800,20567890,4120,4120,4120,4120,0
|
|
20240119,120700,20567890,4120,4120,4120,4120,0
|
|
20240119,120600,20567890,4120,4120,4120,4120,0
|
|
20240119,120500,20567890,4120,4120,4120,4120,0
|
|
20240119,120400,20567890,4120,4120,4120,4120,0
|
|
20240119,120300,20567890,4120,4120,4120,4120,0
|
|
20240119,120200,20567890,4120,4120,4120,4120,0
|
|
20240119,120100,20567890,4120,4120,4120,4120,81
|
|
20240119,120000,20234170,4120,4120,4120,4120,0
|
|
20240119,115900,20234170,4120,4120,4120,4120,0
|
|
20240119,115800,20234170,4120,4120,4120,4120,0
|
|
20240119,115700,20234170,4120,4120,4120,4120,0
|
|
20240119,115600,20234170,4120,4120,4120,4120,44
|
|
20240119,115500,20052890,4120,4120,4120,4120,1
|
|
20240119,115400,20048770,4120,4120,4120,4120,0
|
|
20240119,115300,20048770,4120,4120,4120,4120,0
|
|
20240119,115200,20048770,4120,4120,4120,4120,0
|
|
20240119,115100,20048770,4120,4120,4120,4120,0
|
|
20240119,115000,20048770,4120,4120,4120,4120,0
|
|
20240119,114900,20048770,4120,4120,4120,4120,0
|
|
20240119,114800,20048770,4120,4120,4120,4120,0
|
|
20240119,114700,20048770,4120,4120,4120,4120,0
|
|
20240119,114600,20048770,4120,4120,4120,4120,0
|
|
20240119,114500,20048770,4120,4120,4120,4120,0
|
|
20240119,114400,20048770,4120,4120,4120,4120,0
|
|
20240119,114300,20048770,4120,4120,4120,4120,0
|
|
20240119,114200,20048770,4120,4120,4120,4120,50
|
|
20240119,114100,19842770,4120,4120,4120,4120,0
|
|
20240119,114000,19842770,4120,4120,4120,4120,0
|
|
20240119,113900,19842770,4120,4120,4120,4120,0
|
|
20240119,113800,19842770,4120,4120,4120,4120,0
|
|
20240119,113700,19842770,4120,4120,4120,4120,0
|
|
20240119,113600,19842770,4120,4120,4120,4120,0
|
|
20240119,113500,19842770,4120,4120,4120,4120,5
|
|
20240119,113400,19822170,4145,4145,4145,4145,0
|
|
20240119,113300,19822170,4145,4145,4145,4145,0
|
|
20240119,113200,19822170,4145,4145,4145,4145,0
|
|
20240119,113100,19822170,4145,4145,4145,4145,75
|
|
20240119,113000,19511295,4120,4120,4120,4120,0
|
|
20240119,112900,19511295,4120,4120,4120,4120,10
|
|
20240119,112800,19470095,4120,4120,4120,4120,0
|
|
20240119,112700,19470095,4120,4120,4120,4120,0
|
|
20240119,112600,19470095,4120,4120,4120,4120,0
|
|
20240119,112500,19470095,4120,4120,4120,4120,0
|
|
20240119,112400,19470095,4120,4120,4120,4120,0
|
|
20240119,112300,19470095,4120,4120,4120,4120,21
|
|
20240119,112200,19383575,4120,4120,4120,4120,0
|
|
20240119,112100,19383575,4120,4120,4120,4120,561
|
|
20240119,112000,17072255,4120,4120,4120,4120,0
|
|
20240119,111900,17072255,4120,4120,4120,4120,0
|
|
20240119,111800,17072255,4120,4120,4120,4120,0
|
|
20240119,111700,17072255,4120,4120,4120,4120,0
|
|
20240119,111600,17072255,4120,4120,4120,4120,1
|
|
20240119,111500,17068135,4115,4115,4115,4115,26
|
|
20240119,111400,16961145,4120,4120,4120,4120,0
|
|
20240119,111300,16961145,4120,4120,4120,4120,100
|
|
20240119,111200,16549145,4115,4120,4120,4115,580
|
|
20240119,111100,14159945,4115,4115,4115,4115,0
|
|
20240119,111000,14159945,4115,4115,4115,4115,0
|
|
20240119,110900,14159945,4115,4115,4115,4115,0
|
|
20240119,110800,14159945,4115,4115,4115,4115,0
|
|
20240119,110700,14159945,4115,4115,4115,4115,0
|
|
20240119,110600,14159945,4115,4115,4115,4115,0
|
|
20240119,110500,14159945,4115,4115,4115,4115,107
|
|
20240119,110400,13719640,4115,4115,4115,4115,0
|
|
20240119,110300,13719640,4115,4115,4115,4115,0
|
|
20240119,110200,13719640,4115,4115,4115,4115,0
|
|
20240119,110100,13719640,4115,4115,4115,4115,0
|
|
20240119,110000,13719640,4115,4115,4115,4115,0
|
|
20240119,105900,13719640,4115,4115,4115,4115,0
|
|
20240119,105800,13719640,4115,4115,4115,4115,0
|
|
20240119,105700,13719640,4115,4115,4115,4115,0
|
|
20240119,105600,13719640,4115,4115,4115,4115,0
|
|
20240119,105500,13719640,4115,4115,4115,4115,1
|
|
20240119,105400,13715525,4115,4115,4115,4115,1
|
|
20240119,105300,13711410,4115,4115,4115,4115,0
|
|
20240119,105200,13711410,4115,4115,4115,4115,0
|
|
20240119,105100,13711410,4115,4115,4115,4115,0
|
|
20240119,105000,13711410,4115,4115,4115,4115,0
|
|
20240119,104900,13711410,4115,4115,4115,4115,0
|
|
20240119,104800,13711410,4115,4115,4115,4115,0
|
|
20240119,104700,13711410,4115,4115,4115,4115,0
|
|
20240119,104600,13711410,4115,4115,4115,4115,0
|
|
20240119,104500,13711410,4115,4115,4115,4115,0
|
|
20240119,104400,13711410,4115,4115,4115,4115,0
|
|
20240119,104300,13711410,4115,4115,4115,4115,61
|
|
20240119,104200,13460395,4120,4120,4120,4120,24
|
|
20240119,104100,13361515,4120,4120,4120,4120,0
|
|
20240119,104000,13361515,4120,4120,4120,4120,0
|
|
20240119,103900,13361515,4120,4120,4120,4120,10
|
|
20240119,103800,13320315,4115,4115,4115,4115,31
|
|
20240119,103700,13192750,4120,4120,4120,4120,0
|
|
20240119,103600,13192750,4120,4120,4120,4120,0
|
|
20240119,103500,13192750,4120,4120,4120,4120,0
|
|
20240119,103400,13192750,4120,4120,4120,4120,75
|
|
20240119,103300,12883750,4115,4115,4115,4115,0
|
|
20240119,103200,12883750,4115,4115,4115,4115,2
|
|
20240119,103100,12875520,4115,4120,4120,4115,1238
|
|
20240119,103000,7775320,4130,4140,4140,4130,102
|
|
20240119,102900,7354040,4145,4145,4145,4145,0
|
|
20240119,102800,7354040,4145,4145,4145,4145,0
|
|
20240119,102700,7354040,4145,4145,4145,4145,0
|
|
20240119,102600,7354040,4145,4145,4145,4145,0
|
|
20240119,102500,7354040,4145,4145,4145,4145,0
|
|
20240119,102400,7354040,4145,4145,4145,4145,0
|
|
20240119,102300,7354040,4145,4145,4145,4145,0
|
|
20240119,102200,7354040,4145,4145,4145,4145,1
|
|
20240119,102100,7349895,4145,4145,4145,4145,0
|
|
20240119,102000,7349895,4145,4145,4145,4145,0
|
|
20240119,101900,7349895,4145,4145,4145,4145,0
|
|
20240119,101800,7349895,4145,4145,4145,4145,0
|
|
20240119,101700,7349895,4145,4145,4145,4145,0
|
|
20240119,101600,7349895,4145,4145,4145,4145,1
|
|
20240119,101500,7345750,4145,4145,4145,4145,0
|
|
20240119,101400,7345750,4145,4145,4145,4145,3
|
|
20240119,101300,7333315,4130,4130,4130,4130,0
|
|
20240119,101200,7333315,4130,4130,4130,4130,0
|
|
20240119,101100,7333315,4130,4130,4130,4130,0
|
|
20240119,101000,7333315,4130,4130,4130,4130,0
|
|
20240119,100900,7333315,4130,4130,4130,4130,0
|
|
20240119,100800,7333315,4130,4130,4130,4130,0
|
|
20240119,100700,7333315,4130,4130,4130,4130,0
|
|
20240119,100600,7333315,4130,4130,4130,4130,0
|
|
20240119,100500,7333315,4130,4130,4130,4130,0
|
|
20240119,100400,7333315,4130,4130,4130,4130,550
|
|
20240119,100300,5061815,4120,4125,4125,4120,300
|
|
20240119,100200,3825020,4130,4130,4130,4130,0
|
|
20240119,100100,3825020,4130,4130,4130,4130,1
|
|
20240119,100000,3820890,4125,4125,4125,4125,0
|
|
20240119,095900,3820890,4125,4125,4125,4125,163
|
|
20240119,095800,3148515,4130,4130,4130,4130,0
|
|
20240119,095700,3148515,4130,4130,4130,4130,0
|
|
20240119,095600,3148515,4130,4130,4130,4130,24
|
|
20240119,095500,3049395,4125,4125,4125,4125,0
|
|
20240119,095400,3049395,4125,4125,4125,4125,50
|
|
20240119,095300,2843145,4140,4140,4140,4140,0
|
|
20240119,095200,2843145,4140,4140,4140,4140,0
|
|
20240119,095100,2843145,4140,4140,4140,4140,0
|
|
20240119,095000,2843145,4140,4140,4140,4140,0
|
|
20240119,094900,2843145,4140,4140,4140,4140,0
|
|
20240119,094800,2843145,4140,4135,4140,4135,100
|
|
20240119,094700,2429235,4135,4135,4135,4135,200
|
|
20240119,094600,1602235,4115,4115,4115,4115,0
|
|
20240119,094500,1602235,4115,4115,4115,4115,0
|
|
20240119,094400,1602235,4115,4115,4115,4115,0
|
|
20240119,094300,1602235,4115,4115,4115,4115,0
|
|
20240119,094200,1602235,4115,4115,4115,4115,0
|
|
20240119,094100,1602235,4115,4115,4115,4115,1
|
|
20240119,094000,1598120,4115,4130,4130,4115,50
|
|
20240119,093900,1392250,4135,4135,4135,4135,0
|
|
20240119,093800,1392250,4135,4135,4135,4135,0
|
|
20240119,093700,1392250,4135,4135,4135,4135,3
|
|
20240119,093600,1379845,4135,4135,4135,4135,0
|
|
20240119,093500,1379845,4135,4135,4135,4135,0
|
|
20240119,093400,1379845,4135,4135,4135,4135,62
|
|
20240119,093300,1123475,4135,4135,4135,4135,25
|
|
20240119,093200,1020100,4135,4135,4135,4135,0
|
|
20240119,093100,1020100,4135,4135,4135,4135,0
|
|
20240119,093000,1020100,4135,4130,4135,4130,21
|
|
20240119,092900,933365,4130,4130,4130,4130,0
|
|
20240119,092800,933365,4130,4130,4130,4130,0
|
|
20240119,092700,933365,4130,4130,4130,4130,0
|
|
20240119,092600,933365,4130,4130,4130,4130,0
|
|
20240119,092500,933365,4130,4130,4130,4130,0
|
|
20240119,092400,933365,4130,4130,4130,4130,0
|
|
20240119,092300,933365,4130,4130,4130,4130,0
|
|
20240119,092200,933365,4130,4130,4130,4130,0
|
|
20240119,092100,933365,4130,4130,4130,4130,0
|
|
20240119,092000,933365,4130,4130,4130,4130,0
|
|
20240119,091900,933365,4130,4130,4130,4130,0
|
|
20240119,091800,933365,4130,4130,4130,4130,0
|
|
20240119,091700,933365,4130,4130,4130,4130,0
|
|
20240119,091600,933365,4130,4130,4130,4130,0
|
|
20240119,091500,933365,4130,4130,4130,4130,0
|
|
20240119,091400,933365,4130,4130,4130,4130,0
|
|
20240119,091300,933365,4130,4130,4130,4130,0
|
|
20240119,091200,933365,4130,4130,4130,4130,0
|
|
20240119,091100,933365,4130,4130,4130,4130,0
|
|
20240119,091000,933365,4130,4130,4130,4130,0
|
|
20240119,090900,933365,4130,4130,4130,4130,0
|
|
20240119,090800,933365,4130,4130,4130,4130,6
|
|
20240119,090700,908585,4130,4130,4130,4130,0
|
|
20240119,090600,908585,4130,4130,4130,4130,1
|
|
20240119,090500,904455,4115,4115,4115,4115,0
|
|
20240119,090400,904455,4115,4115,4115,4115,0
|
|
20240119,090300,904455,4115,4115,4115,4115,0
|
|
20240119,090200,904455,4115,4115,4115,4115,0
|
|
20240119,090100,904455,4115,4115,4115,4115,0
|
|
20240119,090000,904455,4115,4130,4130,4115,219
|