688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,202500,272815570,4910,4910,4910,4910,623
|
|
20240118,202400,272815570,4910,4910,4910,4910,0
|
|
20240118,202300,272815570,4910,4910,4910,4910,0
|
|
20240118,202200,272815570,4910,4910,4910,4910,0
|
|
20240118,202100,272815570,4910,4910,4910,4910,0
|
|
20240118,202000,272815570,4910,4910,4910,4910,0
|
|
20240118,201900,272815570,4910,4910,4910,4910,0
|
|
20240118,201800,272815570,4910,4910,4910,4910,0
|
|
20240118,201700,272815570,4910,4910,4910,4910,0
|
|
20240118,201600,272815570,4910,4910,4910,4910,0
|
|
20240118,201500,272815570,4910,4910,4910,4910,0
|
|
20240118,201400,272815570,4910,4910,4910,4910,0
|
|
20240118,201300,272815570,4910,4910,4910,4910,0
|
|
20240118,201200,272815570,4910,4910,4910,4910,0
|
|
20240118,201100,272815570,4910,4910,4910,4910,0
|
|
20240118,201000,272815570,4910,4910,4910,4910,0
|
|
20240118,200900,272815570,4910,4910,4910,4910,0
|
|
20240118,200800,272815570,4910,4910,4910,4910,0
|
|
20240118,200700,272815570,4910,4910,4910,4910,0
|
|
20240118,200600,272815570,4910,4910,4910,4910,0
|
|
20240118,200500,272815570,4910,4910,4910,4910,0
|
|
20240118,200400,272815570,4910,4910,4910,4910,0
|
|
20240118,200300,272815570,4910,4910,4910,4910,0
|
|
20240118,200200,272815570,4910,4910,4910,4910,0
|
|
20240118,200100,272815570,4910,4910,4910,4910,0
|
|
20240118,200000,272815570,4910,4910,4910,4910,0
|
|
20240118,195900,272815570,4910,4910,4910,4910,0
|
|
20240118,195800,272815570,4910,4910,4910,4910,0
|
|
20240118,195700,272815570,4910,4910,4910,4910,0
|
|
20240118,195600,272815570,4910,4910,4910,4910,0
|
|
20240118,195500,272815570,4910,4910,4910,4910,623
|
|
20240118,195400,272815570,4910,4910,4910,4910,0
|
|
20240118,195300,272815570,4910,4910,4910,4910,0
|
|
20240118,195200,272815570,4910,4910,4910,4910,0
|
|
20240118,195100,272815570,4910,4910,4910,4910,0
|
|
20240118,195000,272815570,4910,4910,4910,4910,0
|
|
20240118,194900,272815570,4910,4910,4910,4910,0
|
|
20240118,194800,272815570,4910,4910,4910,4910,0
|
|
20240118,194700,272815570,4910,4910,4910,4910,0
|
|
20240118,194600,272815570,4910,4910,4910,4910,0
|
|
20240118,194500,272815570,4910,4910,4910,4910,0
|
|
20240118,194400,272815570,4910,4910,4910,4910,0
|
|
20240118,194300,272815570,4910,4910,4910,4910,0
|
|
20240118,194200,272815570,4910,4910,4910,4910,0
|
|
20240118,194100,272815570,4910,4910,4910,4910,0
|
|
20240118,194000,272815570,4910,4910,4910,4910,0
|
|
20240118,193900,272815570,4910,4910,4910,4910,0
|
|
20240118,193800,272815570,4910,4910,4910,4910,0
|
|
20240118,193700,272815570,4910,4910,4910,4910,0
|
|
20240118,193600,272815570,4910,4910,4910,4910,0
|
|
20240118,193500,272815570,4910,4910,4910,4910,0
|
|
20240118,193400,272815570,4910,4910,4910,4910,0
|
|
20240118,193300,272815570,4910,4910,4910,4910,0
|
|
20240118,193200,272815570,4910,4910,4910,4910,0
|
|
20240118,193100,272815570,4910,4910,4910,4910,0
|
|
20240118,193000,272815570,4910,4910,4910,4910,0
|
|
20240118,192900,272815570,4910,4910,4910,4910,0
|
|
20240118,192800,272815570,4910,4910,4910,4910,0
|
|
20240118,192700,272815570,4910,4910,4910,4910,0
|
|
20240118,192600,272815570,4910,4910,4910,4910,0
|
|
20240118,192500,272815570,4910,4910,4910,4910,623
|
|
20240118,192400,272815570,4910,4910,4910,4910,0
|
|
20240118,192300,272815570,4910,4910,4910,4910,0
|
|
20240118,192200,272815570,4910,4910,4910,4910,0
|
|
20240118,192100,272815570,4910,4910,4910,4910,0
|
|
20240118,192000,272815570,4910,4910,4910,4910,0
|
|
20240118,191900,272815570,4910,4910,4910,4910,0
|
|
20240118,191800,272815570,4910,4910,4910,4910,0
|
|
20240118,191700,272815570,4910,4910,4910,4910,0
|
|
20240118,191600,272815570,4910,4910,4910,4910,0
|
|
20240118,191500,272815570,4910,4910,4910,4910,0
|
|
20240118,191400,272815570,4910,4910,4910,4910,0
|
|
20240118,191300,272815570,4910,4910,4910,4910,0
|
|
20240118,191200,272815570,4910,4910,4910,4910,0
|
|
20240118,191100,272815570,4910,4910,4910,4910,0
|
|
20240118,191000,272815570,4910,4910,4910,4910,0
|
|
20240118,190900,272815570,4910,4910,4910,4910,0
|
|
20240118,190800,272815570,4910,4910,4910,4910,0
|
|
20240118,190700,272815570,4910,4910,4910,4910,0
|
|
20240118,190600,272815570,4910,4910,4910,4910,0
|
|
20240118,190500,272815570,4910,4910,4910,4910,0
|
|
20240118,190400,272815570,4910,4910,4910,4910,0
|
|
20240118,190300,272815570,4910,4910,4910,4910,0
|
|
20240118,190200,272815570,4910,4910,4910,4910,0
|
|
20240118,190100,272815570,4910,4910,4910,4910,0
|
|
20240118,190000,272815570,4910,4910,4910,4910,0
|
|
20240118,185900,272815570,4910,4910,4910,4910,0
|
|
20240118,185800,272815570,4910,4910,4910,4910,0
|
|
20240118,185700,272815570,4910,4910,4910,4910,0
|
|
20240118,185600,272815570,4910,4910,4910,4910,0
|
|
20240118,185500,272815570,4910,4910,4910,4910,623
|
|
20240118,185400,272815570,4910,4910,4910,4910,0
|
|
20240118,185300,272815570,4910,4910,4910,4910,0
|
|
20240118,185200,272815570,4910,4910,4910,4910,0
|
|
20240118,185100,272815570,4910,4910,4910,4910,0
|
|
20240118,185000,272815570,4910,4910,4910,4910,0
|
|
20240118,184900,272815570,4910,4910,4910,4910,0
|
|
20240118,184800,272815570,4910,4910,4910,4910,0
|
|
20240118,184700,272815570,4910,4910,4910,4910,0
|
|
20240118,184600,272815570,4910,4910,4910,4910,0
|
|
20240118,184500,272815570,4910,4910,4910,4910,0
|
|
20240118,184400,272815570,4910,4910,4910,4910,0
|
|
20240118,184300,272815570,4910,4910,4910,4910,0
|
|
20240118,184200,272815570,4910,4910,4910,4910,0
|
|
20240118,184100,272815570,4910,4910,4910,4910,0
|
|
20240118,184000,272815570,4910,4910,4910,4910,0
|
|
20240118,183900,272815570,4910,4910,4910,4910,0
|
|
20240118,183800,272815570,4910,4910,4910,4910,0
|
|
20240118,183700,272815570,4910,4910,4910,4910,0
|
|
20240118,183600,272815570,4910,4910,4910,4910,0
|
|
20240118,183500,272815570,4910,4910,4910,4910,0
|
|
20240118,183400,272815570,4910,4910,4910,4910,0
|
|
20240118,183300,272815570,4910,4910,4910,4910,0
|
|
20240118,183200,272815570,4910,4910,4910,4910,0
|
|
20240118,183100,272815570,4910,4910,4910,4910,0
|
|
20240118,183000,272815570,4910,4910,4910,4910,0
|
|
20240118,182900,272815570,4910,4910,4910,4910,0
|
|
20240118,182800,272815570,4910,4910,4910,4910,0
|
|
20240118,182700,272815570,4910,4910,4910,4910,0
|
|
20240118,182600,272815570,4910,4910,4910,4910,0
|
|
20240118,182500,272815570,4910,4910,4910,4910,623
|
|
20240118,182400,272815570,4910,4910,4910,4910,0
|
|
20240118,182300,272815570,4910,4910,4910,4910,0
|
|
20240118,182200,272815570,4910,4910,4910,4910,0
|
|
20240118,182100,272815570,4910,4910,4910,4910,0
|
|
20240118,182000,272815570,4910,4910,4910,4910,0
|
|
20240118,181900,272815570,4910,4910,4910,4910,0
|
|
20240118,181800,272815570,4910,4910,4910,4910,0
|
|
20240118,181700,272815570,4910,4910,4910,4910,0
|
|
20240118,181600,272815570,4910,4910,4910,4910,0
|
|
20240118,181500,272815570,4910,4910,4910,4910,0
|
|
20240118,181400,272815570,4910,4910,4910,4910,0
|
|
20240118,181300,272815570,4910,4910,4910,4910,0
|
|
20240118,181200,272815570,4910,4910,4910,4910,0
|
|
20240118,181100,272815570,4910,4910,4910,4910,0
|
|
20240118,181000,272815570,4910,4910,4910,4910,0
|
|
20240118,180900,272815570,4910,4910,4910,4910,0
|
|
20240118,180800,272815570,4910,4910,4910,4910,0
|
|
20240118,180700,272815570,4910,4910,4910,4910,0
|
|
20240118,180600,272815570,4910,4910,4910,4910,0
|
|
20240118,180500,272815570,4910,4910,4910,4910,0
|
|
20240118,180400,272815570,4910,4910,4910,4910,0
|
|
20240118,180300,272815570,4910,4910,4910,4910,0
|
|
20240118,180200,272815570,4910,4910,4910,4910,0
|
|
20240118,180100,272815570,4910,4910,4910,4910,0
|
|
20240118,180000,272815570,4910,4910,4910,4910,0
|
|
20240118,175900,272815570,4910,4910,4910,4910,0
|
|
20240118,175800,272815570,4910,4910,4910,4910,0
|
|
20240118,175700,272815570,4910,4910,4910,4910,0
|
|
20240118,175600,272815570,4910,4910,4910,4910,0
|
|
20240118,175500,272815570,4910,4910,4910,4910,623
|
|
20240118,175400,272815570,4910,4910,4910,4910,0
|
|
20240118,175300,272815570,4910,4910,4910,4910,0
|
|
20240118,175200,272815570,4910,4910,4910,4910,0
|
|
20240118,175100,272815570,4910,4910,4910,4910,0
|
|
20240118,175000,272815570,4910,4910,4910,4910,0
|
|
20240118,174900,272815570,4910,4910,4910,4910,0
|
|
20240118,174800,272815570,4910,4910,4910,4910,0
|
|
20240118,174700,272815570,4910,4910,4910,4910,0
|
|
20240118,174600,272815570,4910,4910,4910,4910,0
|
|
20240118,174500,272815570,4910,4910,4910,4910,0
|
|
20240118,174400,272815570,4910,4910,4910,4910,0
|
|
20240118,174300,272815570,4910,4910,4910,4910,0
|
|
20240118,174200,272815570,4910,4910,4910,4910,0
|
|
20240118,174100,272815570,4910,4910,4910,4910,0
|
|
20240118,174000,272815570,4910,4910,4910,4910,0
|
|
20240118,173900,272815570,4910,4910,4910,4910,0
|
|
20240118,173800,272815570,4910,4910,4910,4910,0
|
|
20240118,173700,272815570,4910,4910,4910,4910,0
|
|
20240118,173600,272815570,4910,4910,4910,4910,0
|
|
20240118,173500,272815570,4910,4910,4910,4910,0
|
|
20240118,173400,272815570,4910,4910,4910,4910,0
|
|
20240118,173300,272815570,4910,4910,4910,4910,0
|
|
20240118,173200,272815570,4910,4910,4910,4910,0
|
|
20240118,173100,272815570,4910,4910,4910,4910,0
|
|
20240118,173000,272815570,4910,4910,4910,4910,0
|
|
20240118,172900,272815570,4910,4910,4910,4910,0
|
|
20240118,172800,272815570,4910,4910,4910,4910,0
|
|
20240118,172700,272815570,4910,4910,4910,4910,0
|
|
20240118,172600,272815570,4910,4910,4910,4910,0
|
|
20240118,172500,272815570,4910,4910,4910,4910,623
|
|
20240118,172400,272815570,4910,4910,4910,4910,0
|
|
20240118,172300,272815570,4910,4910,4910,4910,0
|
|
20240118,172200,272815570,4910,4910,4910,4910,0
|
|
20240118,172100,272815570,4910,4910,4910,4910,0
|
|
20240118,172000,272815570,4910,4910,4910,4910,0
|
|
20240118,171900,272815570,4910,4910,4910,4910,0
|
|
20240118,171800,272815570,4910,4910,4910,4910,0
|
|
20240118,171700,272815570,4910,4910,4910,4910,0
|
|
20240118,171600,272815570,4910,4910,4910,4910,0
|
|
20240118,171500,272815570,4910,4910,4910,4910,0
|
|
20240118,171400,272815570,4910,4910,4910,4910,0
|
|
20240118,171300,272815570,4910,4910,4910,4910,0
|
|
20240118,171200,272815570,4910,4910,4910,4910,0
|
|
20240118,171100,272815570,4910,4910,4910,4910,0
|
|
20240118,171000,272815570,4910,4910,4910,4910,0
|
|
20240118,170900,272815570,4910,4910,4910,4910,0
|
|
20240118,170800,272815570,4910,4910,4910,4910,0
|
|
20240118,170700,272815570,4910,4910,4910,4910,0
|
|
20240118,170600,272815570,4910,4910,4910,4910,0
|
|
20240118,170500,272815570,4910,4910,4910,4910,0
|
|
20240118,170400,272815570,4910,4910,4910,4910,0
|
|
20240118,170300,272815570,4910,4910,4910,4910,0
|
|
20240118,170200,272815570,4910,4910,4910,4910,0
|
|
20240118,170100,272815570,4910,4910,4910,4910,0
|
|
20240118,170000,272815570,4910,4910,4910,4910,0
|
|
20240118,165900,272815570,4910,4910,4910,4910,0
|
|
20240118,165800,272815570,4910,4910,4910,4910,0
|
|
20240118,165700,272815570,4910,4910,4910,4910,0
|
|
20240118,165600,272815570,4910,4910,4910,4910,0
|
|
20240118,165500,272815570,4910,4910,4910,4910,623
|
|
20240118,165400,272815570,4910,4910,4910,4910,0
|
|
20240118,165300,272815570,4910,4910,4910,4910,0
|
|
20240118,165200,272815570,4910,4910,4910,4910,0
|
|
20240118,165100,272815570,4910,4910,4910,4910,0
|
|
20240118,165000,272815570,4910,4910,4910,4910,0
|
|
20240118,164900,272815570,4910,4910,4910,4910,0
|
|
20240118,164800,272815570,4910,4910,4910,4910,0
|
|
20240118,164700,272815570,4910,4910,4910,4910,0
|
|
20240118,164600,272815570,4910,4910,4910,4910,0
|
|
20240118,164500,272815570,4910,4910,4910,4910,0
|
|
20240118,164400,272815570,4910,4910,4910,4910,0
|
|
20240118,164300,272815570,4910,4910,4910,4910,0
|
|
20240118,164200,272815570,4910,4910,4910,4910,0
|
|
20240118,164100,272815570,4910,4910,4910,4910,0
|
|
20240118,164000,272815570,4910,4910,4910,4910,0
|
|
20240118,163900,272815570,4910,4910,4910,4910,0
|
|
20240118,163800,272815570,4910,4910,4910,4910,0
|
|
20240118,163700,272815570,4910,4910,4910,4910,0
|
|
20240118,163600,272815570,4910,4910,4910,4910,0
|
|
20240118,163500,272815570,4910,4910,4910,4910,0
|
|
20240118,163400,272815570,4910,4910,4910,4910,0
|
|
20240118,163300,272815570,4910,4910,4910,4910,0
|
|
20240118,163200,272815570,4910,4910,4910,4910,0
|
|
20240118,163100,272815570,4910,4910,4910,4910,0
|
|
20240118,163000,272815570,4910,4910,4910,4910,0
|
|
20240118,162900,272815570,4910,4910,4910,4910,0
|
|
20240118,162800,272815570,4910,4910,4910,4910,0
|
|
20240118,162700,272815570,4910,4910,4910,4910,0
|
|
20240118,162600,272815570,4910,4910,4910,4910,0
|
|
20240118,162500,272815570,4910,4910,4910,4910,623
|
|
20240118,162400,272815570,4910,4910,4910,4910,0
|
|
20240118,162300,272815570,4910,4910,4910,4910,0
|
|
20240118,162200,272815570,4910,4910,4910,4910,0
|
|
20240118,162100,272815570,4910,4910,4910,4910,0
|
|
20240118,162000,272815570,4910,4910,4910,4910,0
|
|
20240118,161900,272815570,4910,4910,4910,4910,0
|
|
20240118,161800,272815570,4910,4910,4910,4910,0
|
|
20240118,161700,272815570,4910,4910,4910,4910,0
|
|
20240118,161600,272815570,4910,4910,4910,4910,0
|
|
20240118,161500,272815570,4910,4910,4910,4910,0
|
|
20240118,161400,272815570,4910,4910,4910,4910,0
|
|
20240118,161300,272815570,4910,4910,4910,4910,0
|
|
20240118,161200,272815570,4910,4910,4910,4910,0
|
|
20240118,161100,272815570,4910,4910,4910,4910,0
|
|
20240118,161000,272815570,4910,4910,4910,4910,0
|
|
20240118,160900,272815570,4910,4910,4910,4910,0
|
|
20240118,160800,272815570,4910,4910,4910,4910,0
|
|
20240118,160700,272815570,4910,4910,4910,4910,0
|
|
20240118,160600,272815570,4910,4910,4910,4910,0
|
|
20240118,160500,272815570,4910,4910,4910,4910,0
|
|
20240118,160400,272815570,4910,4910,4910,4910,0
|
|
20240118,160300,272815570,4910,4910,4910,4910,0
|
|
20240118,160200,272815570,4910,4910,4910,4910,0
|
|
20240118,160100,272815570,4910,4910,4910,4910,0
|
|
20240118,160000,272815570,4910,4910,4910,4910,0
|
|
20240118,155900,272815570,4910,4910,4910,4910,0
|
|
20240118,155800,272815570,4910,4910,4910,4910,0
|
|
20240118,155700,272815570,4910,4910,4910,4910,0
|
|
20240118,155600,272815570,4910,4910,4910,4910,0
|
|
20240118,155500,272815570,4910,4910,4910,4910,623
|
|
20240118,155400,272815570,4910,4910,4910,4910,0
|
|
20240118,155300,272815570,4910,4910,4910,4910,0
|
|
20240118,155200,272815570,4910,4910,4910,4910,0
|
|
20240118,155100,272815570,4910,4910,4910,4910,0
|
|
20240118,155000,272815570,4910,4910,4910,4910,0
|
|
20240118,154900,272815570,4910,4910,4910,4910,0
|
|
20240118,154800,272815570,4910,4910,4910,4910,0
|
|
20240118,154700,272815570,4910,4910,4910,4910,0
|
|
20240118,154600,272815570,4910,4910,4910,4910,0
|
|
20240118,154500,272815570,4910,4910,4910,4910,0
|
|
20240118,154400,272815570,4910,4910,4910,4910,0
|
|
20240118,154300,272815570,4910,4910,4910,4910,0
|
|
20240118,154200,272815570,4910,4910,4910,4910,0
|
|
20240118,154100,272815570,4910,4910,4910,4910,0
|
|
20240118,154000,272815570,4910,4910,4910,4910,0
|
|
20240118,153900,272815570,4910,4910,4910,4910,0
|
|
20240118,153800,272815570,4910,4910,4910,4910,0
|
|
20240118,153700,272815570,4910,4910,4910,4910,0
|
|
20240118,153600,272815570,4910,4910,4910,4910,0
|
|
20240118,153500,272815570,4910,4910,4910,4910,0
|
|
20240118,153400,272815570,4910,4910,4910,4910,0
|
|
20240118,153300,272815570,4910,4910,4910,4910,0
|
|
20240118,153200,272815570,4910,4910,4910,4910,0
|
|
20240118,153100,272815570,4910,4910,4910,4910,0
|
|
20240118,153000,272815570,4910,4910,4910,4910,623
|
|
20240118,152900,269756640,4910,4910,4910,4910,0
|
|
20240118,152800,269756640,4910,4910,4910,4910,0
|
|
20240118,152700,269756640,4910,4910,4910,4910,0
|
|
20240118,152600,269756640,4910,4910,4910,4910,0
|
|
20240118,152500,269756640,4910,4910,4910,4910,0
|
|
20240118,152400,269756640,4910,4910,4910,4910,0
|
|
20240118,152300,269756640,4910,4910,4910,4910,0
|
|
20240118,152200,269756640,4910,4910,4910,4910,0
|
|
20240118,152100,269756640,4910,4910,4910,4910,0
|
|
20240118,152000,269756640,4910,4910,4910,4910,0
|
|
20240118,151900,269756640,4910,4910,4910,4910,29
|
|
20240118,151800,269614250,4905,4905,4905,4905,0
|
|
20240118,151700,269614250,4905,4905,4905,4905,133
|
|
20240118,151600,268961885,4910,4910,4910,4910,1002
|
|
20240118,151500,264042065,4905,4905,4905,4905,5
|
|
20240118,151400,264017540,4905,4905,4905,4905,0
|
|
20240118,151300,264017540,4905,4905,4905,4905,0
|
|
20240118,151200,264017540,4905,4905,4905,4905,0
|
|
20240118,151100,264017540,4905,4905,4905,4905,0
|
|
20240118,151000,264017540,4905,4905,4905,4905,9
|
|
20240118,150900,263973395,4935,4910,4935,4910,168
|
|
20240118,150800,263145190,4920,4910,4925,4910,4461
|
|
20240118,150700,241198120,4910,4900,4910,4900,37
|
|
20240118,150600,241016550,4905,4905,4905,4905,33
|
|
20240118,150500,240854685,4905,4890,4905,4890,155
|
|
20240118,150400,240096560,4895,4895,4895,4895,0
|
|
20240118,150300,240096560,4895,4895,4895,4895,1
|
|
20240118,150200,240091665,4885,4885,4885,4885,0
|
|
20240118,150100,240091665,4885,4895,4895,4885,2823
|
|
20240118,150000,226274970,4895,4895,4895,4895,0
|
|
20240118,145900,226274970,4895,4895,4895,4895,0
|
|
20240118,145800,226274970,4895,4895,4895,4895,0
|
|
20240118,145700,226274970,4895,4895,4895,4895,118
|
|
20240118,145600,225697360,4890,4890,4890,4890,0
|
|
20240118,145500,225697360,4890,4890,4890,4890,0
|
|
20240118,145400,225697360,4890,4890,4890,4890,0
|
|
20240118,145300,225697360,4890,4890,4890,4890,0
|
|
20240118,145200,225697360,4890,4890,4890,4890,0
|
|
20240118,145100,225697360,4890,4890,4890,4890,0
|
|
20240118,145000,225697360,4890,4890,4890,4890,1
|
|
20240118,144900,225692470,4890,4890,4890,4890,0
|
|
20240118,144800,225692470,4890,4890,4890,4890,0
|
|
20240118,144700,225692470,4890,4890,4890,4890,0
|
|
20240118,144600,225692470,4890,4890,4890,4890,0
|
|
20240118,144500,225692470,4890,4890,4890,4890,0
|
|
20240118,144400,225692470,4890,4890,4890,4890,0
|
|
20240118,144300,225692470,4890,4890,4890,4890,34
|
|
20240118,144200,225526210,4890,4890,4890,4890,0
|
|
20240118,144100,225526210,4890,4880,4890,4880,592
|
|
20240118,144000,222637240,4890,4890,4890,4890,0
|
|
20240118,143900,222637240,4890,4880,4890,4880,50
|
|
20240118,143800,222392755,4880,4880,4880,4880,8
|
|
20240118,143700,222353715,4885,4880,4885,4880,91
|
|
20240118,143600,221909435,4875,4875,4875,4875,0
|
|
20240118,143500,221909435,4875,4870,4875,4870,2197
|
|
20240118,143400,211209065,4870,4870,4870,4870,56
|
|
20240118,143300,210936345,4870,4870,4870,4870,0
|
|
20240118,143200,210936345,4870,4870,4870,4870,0
|
|
20240118,143100,210936345,4870,4870,4870,4870,17
|
|
20240118,143000,210853555,4870,4870,4870,4870,0
|
|
20240118,142900,210853555,4870,4870,4870,4870,0
|
|
20240118,142800,210853555,4870,4870,4870,4870,0
|
|
20240118,142700,210853555,4870,4870,4870,4870,0
|
|
20240118,142600,210853555,4870,4870,4870,4870,0
|
|
20240118,142500,210853555,4870,4870,4870,4870,0
|
|
20240118,142400,210853555,4870,4870,4870,4870,0
|
|
20240118,142300,210853555,4870,4870,4870,4870,101
|
|
20240118,142200,210361685,4870,4870,4870,4870,0
|
|
20240118,142100,210361685,4870,4870,4870,4870,1
|
|
20240118,142000,210356815,4865,4865,4865,4865,1
|
|
20240118,141900,210351950,4860,4860,4860,4860,0
|
|
20240118,141800,210351950,4860,4860,4860,4860,0
|
|
20240118,141700,210351950,4860,4860,4860,4860,184
|
|
20240118,141600,209457710,4865,4865,4865,4865,0
|
|
20240118,141500,209457710,4865,4860,4865,4860,2
|
|
20240118,141400,209447985,4865,4865,4865,4865,0
|
|
20240118,141300,209447985,4865,4865,4865,4865,27
|
|
20240118,141200,209316630,4865,4865,4865,4865,40
|
|
20240118,141100,209122030,4865,4865,4865,4865,0
|
|
20240118,141000,209122030,4865,4865,4865,4865,0
|
|
20240118,140900,209122030,4865,4865,4865,4865,81
|
|
20240118,140800,208727965,4870,4870,4870,4870,0
|
|
20240118,140700,208727965,4870,4870,4870,4870,59
|
|
20240118,140600,208440635,4870,4870,4870,4870,0
|
|
20240118,140500,208440635,4870,4870,4870,4870,0
|
|
20240118,140400,208440635,4870,4870,4870,4870,0
|
|
20240118,140300,208440635,4870,4870,4870,4870,123
|
|
20240118,140200,207841625,4870,4870,4870,4870,0
|
|
20240118,140100,207841625,4870,4870,4870,4870,50
|
|
20240118,140000,207598125,4870,4870,4870,4870,0
|
|
20240118,135900,207598125,4870,4870,4870,4870,100
|
|
20240118,135800,207111125,4870,4870,4870,4870,0
|
|
20240118,135700,207111125,4870,4870,4870,4870,0
|
|
20240118,135600,207111125,4870,4870,4870,4870,0
|
|
20240118,135500,207111125,4870,4870,4870,4870,0
|
|
20240118,135400,207111125,4870,4870,4870,4870,0
|
|
20240118,135300,207111125,4870,4870,4870,4870,321
|
|
20240118,135200,205547855,4870,4885,4885,4870,3447
|
|
20240118,135100,188714420,4895,4895,4895,4895,0
|
|
20240118,135000,188714420,4895,4890,4895,4890,3
|
|
20240118,134900,188699745,4885,4890,4890,4885,160
|
|
20240118,134800,187918140,4905,4900,4905,4900,3
|
|
20240118,134700,187903435,4890,4905,4915,4890,3453
|
|
20240118,134600,171003090,4900,4900,4900,4900,0
|
|
20240118,134500,171003090,4900,4900,4900,4900,0
|
|
20240118,134400,171003090,4900,4900,4900,4900,0
|
|
20240118,134300,171003090,4900,4900,4900,4900,0
|
|
20240118,134200,171003090,4900,4905,4905,4900,9
|
|
20240118,134100,170958970,4910,4910,4910,4910,0
|
|
20240118,134000,170958970,4910,4910,4910,4910,0
|
|
20240118,133900,170958970,4910,4910,4910,4910,2
|
|
20240118,133800,170949150,4915,4915,4915,4915,4
|
|
20240118,133700,170929490,4920,4920,4920,4920,0
|
|
20240118,133600,170929490,4920,4920,4920,4920,0
|
|
20240118,133500,170929490,4920,4920,4920,4920,0
|
|
20240118,133400,170929490,4920,4920,4920,4920,0
|
|
20240118,133300,170929490,4920,4920,4920,4920,4
|
|
20240118,133200,170909810,4920,4920,4920,4920,0
|
|
20240118,133100,170909810,4920,4915,4920,4910,26
|
|
20240118,133000,170781995,4915,4915,4915,4915,60
|
|
20240118,132900,170487095,4915,4915,4915,4915,0
|
|
20240118,132800,170487095,4915,4905,4915,4905,375
|
|
20240118,132700,168645820,4900,4900,4900,4900,0
|
|
20240118,132600,168645820,4900,4905,4905,4900,2058
|
|
20240118,132500,158561560,4910,4910,4910,4910,12
|
|
20240118,132400,158502640,4920,4920,4920,4920,0
|
|
20240118,132300,158502640,4920,4920,4920,4920,0
|
|
20240118,132200,158502640,4920,4920,4920,4920,0
|
|
20240118,132100,158502640,4920,4920,4920,4920,0
|
|
20240118,132000,158502640,4920,4920,4920,4920,0
|
|
20240118,131900,158502640,4920,4920,4920,4920,0
|
|
20240118,131800,158502640,4920,4920,4920,4920,0
|
|
20240118,131700,158502640,4920,4920,4920,4920,0
|
|
20240118,131600,158502640,4920,4920,4920,4920,0
|
|
20240118,131500,158502640,4920,4910,4920,4910,4
|
|
20240118,131400,158482980,4900,4900,4900,4900,0
|
|
20240118,131300,158482980,4900,4900,4900,4900,0
|
|
20240118,131200,158482980,4900,4900,4900,4900,0
|
|
20240118,131100,158482980,4900,4900,4900,4900,2
|
|
20240118,131000,158473180,4910,4910,4910,4910,0
|
|
20240118,130900,158473180,4910,4910,4910,4910,0
|
|
20240118,130800,158473180,4910,4910,4910,4910,1
|
|
20240118,130700,158468270,4910,4910,4910,4910,1
|
|
20240118,130600,158463360,4900,4900,4900,4900,35
|
|
20240118,130500,158291860,4925,4925,4925,4925,0
|
|
20240118,130400,158291860,4925,4925,4925,4925,0
|
|
20240118,130300,158291860,4925,4925,4925,4925,0
|
|
20240118,130200,158291860,4925,4925,4925,4925,0
|
|
20240118,130100,158291860,4925,4925,4925,4925,0
|
|
20240118,130000,158291860,4925,4925,4925,4925,0
|
|
20240118,125900,158291860,4925,4925,4925,4925,0
|
|
20240118,125800,158291860,4925,4910,4925,4910,2
|
|
20240118,125700,158282025,4900,4900,4900,4900,0
|
|
20240118,125600,158282025,4900,4900,4900,4900,0
|
|
20240118,125500,158282025,4900,4900,4900,4900,0
|
|
20240118,125400,158282025,4900,4900,4900,4900,150
|
|
20240118,125300,157547025,4900,4900,4900,4900,0
|
|
20240118,125200,157547025,4900,4900,4900,4900,0
|
|
20240118,125100,157547025,4900,4900,4900,4900,0
|
|
20240118,125000,157547025,4900,4900,4900,4900,0
|
|
20240118,124900,157547025,4900,4900,4900,4900,0
|
|
20240118,124800,157547025,4900,4900,4900,4900,0
|
|
20240118,124700,157547025,4900,4900,4900,4900,0
|
|
20240118,124600,157547025,4900,4900,4900,4900,0
|
|
20240118,124500,157547025,4900,4900,4900,4900,185
|
|
20240118,124400,156640525,4910,4910,4910,4910,0
|
|
20240118,124300,156640525,4910,4910,4910,4910,0
|
|
20240118,124200,156640525,4910,4910,4910,4910,0
|
|
20240118,124100,156640525,4910,4910,4910,4910,0
|
|
20240118,124000,156640525,4910,4910,4910,4910,0
|
|
20240118,123900,156640525,4910,4910,4910,4910,0
|
|
20240118,123800,156640525,4910,4910,4910,4910,0
|
|
20240118,123700,156640525,4910,4910,4910,4910,0
|
|
20240118,123600,156640525,4910,4910,4910,4910,0
|
|
20240118,123500,156640525,4910,4900,4910,4900,294
|
|
20240118,123400,155197185,4900,4900,4900,4900,0
|
|
20240118,123300,155197185,4900,4900,4900,4900,202
|
|
20240118,123200,154207385,4905,4905,4905,4905,0
|
|
20240118,123100,154207385,4905,4905,4905,4905,0
|
|
20240118,123000,154207385,4905,4905,4905,4905,0
|
|
20240118,122900,154207385,4905,4905,4905,4905,0
|
|
20240118,122800,154207385,4905,4905,4905,4905,88
|
|
20240118,122700,153775745,4905,4905,4905,4905,0
|
|
20240118,122600,153775745,4905,4905,4905,4905,0
|
|
20240118,122500,153775745,4905,4905,4905,4905,0
|
|
20240118,122400,153775745,4905,4905,4905,4905,0
|
|
20240118,122300,153775745,4905,4905,4905,4905,0
|
|
20240118,122200,153775745,4905,4905,4905,4905,0
|
|
20240118,122100,153775745,4905,4905,4905,4905,0
|
|
20240118,122000,153775745,4905,4905,4905,4905,0
|
|
20240118,121900,153775745,4905,4905,4905,4905,50
|
|
20240118,121800,153530495,4905,4910,4910,4905,3264
|
|
20240118,121700,137518775,4910,4910,4910,4910,18
|
|
20240118,121600,137430395,4915,4915,4915,4915,0
|
|
20240118,121500,137430395,4915,4915,4915,4915,0
|
|
20240118,121400,137430395,4915,4915,4915,4915,0
|
|
20240118,121300,137430395,4915,4915,4915,4915,0
|
|
20240118,121200,137430395,4915,4915,4915,4915,0
|
|
20240118,121100,137430395,4915,4915,4915,4915,0
|
|
20240118,121000,137430395,4915,4915,4915,4915,0
|
|
20240118,120900,137430395,4915,4915,4915,4915,0
|
|
20240118,120800,137430395,4915,4915,4915,4915,0
|
|
20240118,120700,137430395,4915,4915,4915,4915,0
|
|
20240118,120600,137430395,4915,4915,4915,4915,92
|
|
20240118,120500,136978215,4915,4915,4915,4915,0
|
|
20240118,120400,136978215,4915,4915,4915,4915,0
|
|
20240118,120300,136978215,4915,4915,4915,4915,0
|
|
20240118,120200,136978215,4915,4915,4915,4915,800
|
|
20240118,120100,133046215,4915,4915,4915,4915,208
|
|
20240118,120000,132023895,4920,4920,4920,4920,3
|
|
20240118,115900,132009135,4930,4930,4930,4930,0
|
|
20240118,115800,132009135,4930,4930,4930,4930,0
|
|
20240118,115700,132009135,4930,4935,4935,4930,1256
|
|
20240118,115600,125813905,4940,4940,4940,4940,0
|
|
20240118,115500,125813905,4940,4940,4940,4940,1
|
|
20240118,115400,125808965,4940,4935,4940,4935,2
|
|
20240118,115300,125799090,4935,4935,4935,4935,0
|
|
20240118,115200,125799090,4935,4935,4935,4935,0
|
|
20240118,115100,125799090,4935,4935,4935,4935,144
|
|
20240118,115000,125088450,4945,4945,4945,4945,0
|
|
20240118,114900,125088450,4945,4935,4945,4935,2
|
|
20240118,114800,125078570,4935,4935,4935,4935,222
|
|
20240118,114700,123983000,4965,4965,4965,4965,0
|
|
20240118,114600,123983000,4965,4965,4965,4965,0
|
|
20240118,114500,123983000,4965,4940,4965,4940,15
|
|
20240118,114400,123908675,4935,4935,4935,4935,2
|
|
20240118,114300,123898805,4965,4960,4965,4945,849
|
|
20240118,114200,119697480,4960,4960,4960,4960,0
|
|
20240118,114100,119697480,4960,4960,4960,4960,35
|
|
20240118,114000,119523880,4960,4955,4960,4955,10
|
|
20240118,113900,119474310,4950,4950,4950,4950,35
|
|
20240118,113800,119301060,4950,4950,4950,4950,0
|
|
20240118,113700,119301060,4950,4950,4950,4950,0
|
|
20240118,113600,119301060,4950,4950,4950,4950,0
|
|
20240118,113500,119301060,4950,4950,4950,4950,100
|
|
20240118,113400,118806060,4950,4950,4950,4950,10
|
|
20240118,113300,118756560,4955,4950,4955,4950,432
|
|
20240118,113200,116618000,4950,4950,4950,4950,0
|
|
20240118,113100,116618000,4950,4950,4950,4950,19
|
|
20240118,113000,116523950,4950,4950,4950,4950,981
|
|
20240118,112900,111668000,4950,4950,4950,4950,0
|
|
20240118,112800,111668000,4950,4940,4950,4940,618
|
|
20240118,112700,108611155,4940,4940,4940,4940,1
|
|
20240118,112600,108606215,4935,4925,4935,4925,501
|
|
20240118,112500,106135915,4925,4925,4925,4925,1
|
|
20240118,112400,106130990,4915,4915,4915,4915,30
|
|
20240118,112300,105983540,4915,4915,4915,4915,0
|
|
20240118,112200,105983540,4915,4915,4915,4915,0
|
|
20240118,112100,105983540,4915,4915,4915,4915,0
|
|
20240118,112000,105983540,4915,4915,4915,4915,0
|
|
20240118,111900,105983540,4915,4915,4915,4915,0
|
|
20240118,111800,105983540,4915,4915,4915,4915,12
|
|
20240118,111700,105924560,4920,4920,4920,4920,1
|
|
20240118,111600,105919640,4920,4920,4920,4920,147
|
|
20240118,111500,105196400,4915,4915,4915,4915,0
|
|
20240118,111400,105196400,4915,4915,4915,4915,78
|
|
20240118,111300,104813030,4915,4915,4915,4915,0
|
|
20240118,111200,104813030,4915,4915,4915,4915,0
|
|
20240118,111100,104813030,4915,4915,4915,4915,0
|
|
20240118,111000,104813030,4915,4915,4915,4915,0
|
|
20240118,110900,104813030,4915,4915,4915,4915,0
|
|
20240118,110800,104813030,4915,4915,4915,4915,0
|
|
20240118,110700,104813030,4915,4915,4915,4915,200
|
|
20240118,110600,103830030,4910,4910,4910,4910,0
|
|
20240118,110500,103830030,4910,4910,4910,4910,0
|
|
20240118,110400,103830030,4910,4910,4910,4910,30
|
|
20240118,110300,103682730,4910,4910,4910,4910,0
|
|
20240118,110200,103682730,4910,4910,4910,4910,0
|
|
20240118,110100,103682730,4910,4910,4910,4910,0
|
|
20240118,110000,103682730,4910,4910,4910,4910,2
|
|
20240118,105900,103672910,4920,4920,4920,4920,1
|
|
20240118,105800,103667990,4915,4915,4915,4915,97
|
|
20240118,105700,103191235,4915,4915,4915,4915,2
|
|
20240118,105600,103181405,4910,4910,4910,4910,0
|
|
20240118,105500,103181405,4910,4910,4910,4910,0
|
|
20240118,105400,103181405,4910,4910,4910,4910,20
|
|
20240118,105300,103083205,4910,4900,4910,4900,471
|
|
20240118,105200,100772130,4895,4895,4895,4895,0
|
|
20240118,105100,100772130,4895,4895,4895,4895,0
|
|
20240118,105000,100772130,4895,4895,4895,4895,5
|
|
20240118,104900,100747655,4890,4890,4890,4890,0
|
|
20240118,104800,100747655,4890,4895,4895,4890,5
|
|
20240118,104700,100723200,4900,4900,4900,4900,0
|
|
20240118,104600,100723200,4900,4900,4900,4900,0
|
|
20240118,104500,100723200,4900,4900,4900,4900,100
|
|
20240118,104400,100233200,4900,4900,4900,4900,0
|
|
20240118,104300,100233200,4900,4900,4900,4900,0
|
|
20240118,104200,100233200,4900,4900,4900,4900,0
|
|
20240118,104100,100233200,4900,4900,4900,4900,10
|
|
20240118,104000,100184200,4900,4900,4900,4900,3
|
|
20240118,103900,100169500,4900,4900,4900,4900,3
|
|
20240118,103800,100154800,4895,4895,4895,4895,5
|
|
20240118,103700,100130325,4900,4900,4900,4900,0
|
|
20240118,103600,100130325,4900,4900,4900,4900,0
|
|
20240118,103500,100130325,4900,4900,4900,4900,0
|
|
20240118,103400,100130325,4900,4900,4900,4900,0
|
|
20240118,103300,100130325,4900,4900,4900,4900,0
|
|
20240118,103200,100130325,4900,4900,4900,4900,1
|
|
20240118,103100,100125425,4895,4895,4895,4895,0
|
|
20240118,103000,100125425,4895,4900,4900,4895,6
|
|
20240118,102900,100096035,4900,4900,4900,4900,0
|
|
20240118,102800,100096035,4900,4900,4900,4900,0
|
|
20240118,102700,100096035,4900,4900,4900,4900,0
|
|
20240118,102600,100096035,4900,4900,4900,4900,0
|
|
20240118,102500,100096035,4900,4900,4900,4900,7
|
|
20240118,102400,100061735,4900,4900,4900,4900,5
|
|
20240118,102300,100037235,4900,4895,4900,4895,301
|
|
20240118,102200,98563835,4895,4895,4895,4895,0
|
|
20240118,102100,98563835,4895,4895,4895,4895,180
|
|
20240118,102000,97682735,4895,4895,4895,4895,0
|
|
20240118,101900,97682735,4895,4895,4895,4895,1
|
|
20240118,101800,97677840,4890,4890,4890,4890,30
|
|
20240118,101700,97531140,4890,4890,4890,4890,50
|
|
20240118,101600,97286640,4895,4885,4895,4885,1855
|
|
20240118,101500,88219185,4875,4880,4880,4875,423
|
|
20240118,101400,86155725,4880,4880,4880,4880,1
|
|
20240118,101300,86150845,4880,4885,4885,4875,135
|
|
20240118,101200,85491550,4885,4885,4885,4885,53
|
|
20240118,101100,85232645,4890,4890,4890,4890,0
|
|
20240118,101000,85232645,4890,4890,4890,4890,0
|
|
20240118,100900,85232645,4890,4890,4890,4890,0
|
|
20240118,100800,85232645,4890,4890,4890,4890,0
|
|
20240118,100700,85232645,4890,4890,4890,4890,0
|
|
20240118,100600,85232645,4890,4890,4890,4890,2
|
|
20240118,100500,85222865,4885,4885,4885,4885,279
|
|
20240118,100400,83859950,4885,4885,4885,4885,0
|
|
20240118,100300,83859950,4885,4885,4885,4885,437
|
|
20240118,100200,81725205,4885,4875,4885,4870,2609
|
|
20240118,100100,68984320,4870,4850,4870,4850,3320
|
|
20240118,100000,52861330,4850,4850,4850,4850,56
|
|
20240118,095900,52589730,4850,4850,4850,4850,30
|
|
20240118,095800,52444230,4855,4855,4855,4850,57
|
|
20240118,095700,52167645,4850,4850,4850,4850,273
|
|
20240118,095600,50843595,4835,4835,4835,4835,0
|
|
20240118,095500,50843595,4835,4850,4850,4835,966
|
|
20240118,095400,46166005,4850,4850,4850,4850,50
|
|
20240118,095300,45923505,4850,4850,4850,4850,1
|
|
20240118,095200,45918655,4845,4845,4845,4845,0
|
|
20240118,095100,45918655,4845,4845,4845,4845,2
|
|
20240118,095000,45908965,4845,4845,4845,4845,50
|
|
20240118,094900,45666715,4845,4845,4845,4845,248
|
|
20240118,094800,44465155,4850,4845,4850,4835,2001
|
|
20240118,094700,34778250,4845,4845,4845,4845,0
|
|
20240118,094600,34778250,4845,4845,4845,4845,0
|
|
20240118,094500,34778250,4845,4850,4850,4845,300
|
|
20240118,094400,33324735,4855,4855,4855,4855,0
|
|
20240118,094300,33324735,4855,4855,4855,4855,5
|
|
20240118,094200,33300460,4855,4855,4855,4855,0
|
|
20240118,094100,33300460,4855,4855,4855,4855,0
|
|
20240118,094000,33300460,4855,4855,4855,4855,0
|
|
20240118,093900,33300460,4855,4855,4855,4855,2
|
|
20240118,093800,33290750,4855,4855,4855,4855,4
|
|
20240118,093700,33271330,4855,4855,4855,4855,2
|
|
20240118,093600,33261620,4855,4855,4855,4855,3
|
|
20240118,093500,33247055,4855,4845,4855,4845,928
|
|
20240118,093400,28750870,4840,4845,4845,4840,200
|
|
20240118,093300,27782855,4845,4855,4855,4845,40
|
|
20240118,093200,27588760,4855,4855,4855,4855,4
|
|
20240118,093100,27569340,4855,4855,4855,4855,0
|
|
20240118,093000,27569340,4855,4855,4855,4855,0
|
|
20240118,092900,27569340,4855,4855,4855,4855,0
|
|
20240118,092800,27569340,4855,4855,4855,4855,14
|
|
20240118,092700,27501370,4855,4855,4855,4855,0
|
|
20240118,092600,27501370,4855,4855,4855,4855,1
|
|
20240118,092500,27496515,4840,4840,4840,4840,0
|
|
20240118,092400,27496515,4840,4840,4840,4840,0
|
|
20240118,092300,27496515,4840,4840,4840,4840,2
|
|
20240118,092200,27486835,4840,4840,4840,4840,0
|
|
20240118,092100,27486835,4840,4840,4840,4840,3
|
|
20240118,092000,27472315,4840,4840,4840,4840,35
|
|
20240118,091900,27302915,4845,4845,4845,4845,10
|
|
20240118,091800,27254465,4845,4845,4845,4845,8
|
|
20240118,091700,27215705,4845,4845,4845,4835,10
|
|
20240118,091600,27167280,4850,4855,4855,4835,1435
|
|
20240118,091500,20215270,4860,4845,4860,4845,52
|
|
20240118,091400,19962925,4840,4840,4840,4840,487
|
|
20240118,091300,17605845,4840,4835,4840,4835,599
|
|
20240118,091200,14709275,4820,4830,4830,4820,500
|
|
20240118,091100,12298745,4835,4835,4835,4835,2
|
|
20240118,091000,12289075,4840,4835,4840,4835,52
|
|
20240118,090900,12037615,4835,4835,4835,4835,0
|
|
20240118,090800,12037615,4835,4815,4840,4815,67
|
|
20240118,090700,11713930,4820,4820,4820,4820,0
|
|
20240118,090600,11713930,4820,4825,4825,4820,94
|
|
20240118,090500,11260435,4825,4830,4830,4825,20
|
|
20240118,090400,11163885,4830,4840,4840,4830,11
|
|
20240118,090300,11110725,4840,4845,4845,4830,457
|
|
20240118,090200,8903250,4850,4850,4850,4845,14
|
|
20240118,090100,8835375,4875,4815,4875,4805,1481
|
|
20240118,090000,1712360,4810,4810,4810,4810,356
|