581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183800,1526876010,3085,3085,3085,3085,18768
|
|
20240118,183700,1526876010,3085,3085,3085,3085,0
|
|
20240118,183600,1526876010,3085,3085,3085,3085,0
|
|
20240118,183500,1526876010,3085,3085,3085,3085,0
|
|
20240118,183400,1526876010,3085,3085,3085,3085,0
|
|
20240118,183300,1526876010,3085,3085,3085,3085,0
|
|
20240118,183200,1526876010,3085,3085,3085,3085,0
|
|
20240118,183100,1526876010,3085,3085,3085,3085,0
|
|
20240118,183000,1526876010,3085,3085,3085,3085,0
|
|
20240118,182900,1526876010,3085,3085,3085,3085,0
|
|
20240118,182800,1526876010,3085,3085,3085,3085,0
|
|
20240118,182700,1526876010,3085,3085,3085,3085,0
|
|
20240118,182600,1526876010,3085,3085,3085,3085,0
|
|
20240118,182500,1526876010,3085,3085,3085,3085,0
|
|
20240118,182400,1526876010,3085,3085,3085,3085,0
|
|
20240118,182300,1526876010,3085,3085,3085,3085,0
|
|
20240118,182200,1526876010,3085,3085,3085,3085,0
|
|
20240118,182100,1526876010,3085,3085,3085,3085,0
|
|
20240118,182000,1526876010,3085,3085,3085,3085,0
|
|
20240118,181900,1526876010,3085,3085,3085,3085,0
|
|
20240118,181800,1526876010,3085,3085,3085,3085,0
|
|
20240118,181700,1526876010,3085,3085,3085,3085,0
|
|
20240118,181600,1526876010,3085,3085,3085,3085,0
|
|
20240118,181500,1526876010,3085,3085,3085,3085,0
|
|
20240118,181400,1526876010,3085,3085,3085,3085,0
|
|
20240118,181300,1526876010,3085,3085,3085,3085,0
|
|
20240118,181200,1526876010,3085,3085,3085,3085,0
|
|
20240118,181100,1526876010,3085,3085,3085,3085,0
|
|
20240118,181000,1526876010,3085,3085,3085,3085,0
|
|
20240118,180900,1526876010,3085,3085,3085,3085,0
|
|
20240118,180800,1526876010,3085,3085,3085,3085,18768
|
|
20240118,180700,1526876010,3085,3085,3085,3085,0
|
|
20240118,180600,1526876010,3085,3085,3085,3085,0
|
|
20240118,180500,1526876010,3085,3085,3085,3085,0
|
|
20240118,180400,1526876010,3085,3085,3085,3085,0
|
|
20240118,180300,1526876010,3085,3085,3085,3085,0
|
|
20240118,180200,1526876010,3085,3085,3085,3085,0
|
|
20240118,180100,1526876010,3085,3085,3085,3085,0
|
|
20240118,180000,1526876010,3085,3085,3085,3085,0
|
|
20240118,175900,1526876010,3085,3085,3085,3085,0
|
|
20240118,175800,1526876010,3085,3085,3085,3085,0
|
|
20240118,175700,1526876010,3085,3085,3085,3085,0
|
|
20240118,175600,1526876010,3085,3085,3085,3085,0
|
|
20240118,175500,1526876010,3085,3085,3085,3085,0
|
|
20240118,175400,1526876010,3085,3085,3085,3085,0
|
|
20240118,175300,1526876010,3085,3085,3085,3085,0
|
|
20240118,175200,1526876010,3085,3085,3085,3085,0
|
|
20240118,175100,1526876010,3085,3085,3085,3085,0
|
|
20240118,175000,1526876010,3085,3085,3085,3085,0
|
|
20240118,174900,1526876010,3085,3085,3085,3085,0
|
|
20240118,174800,1526876010,3085,3085,3085,3085,0
|
|
20240118,174700,1526876010,3085,3085,3085,3085,0
|
|
20240118,174600,1526876010,3085,3085,3085,3085,0
|
|
20240118,174500,1526876010,3085,3085,3085,3085,0
|
|
20240118,174400,1526876010,3085,3085,3085,3085,0
|
|
20240118,174300,1526876010,3085,3085,3085,3085,0
|
|
20240118,174200,1526876010,3085,3085,3085,3085,0
|
|
20240118,174100,1526876010,3085,3085,3085,3085,0
|
|
20240118,174000,1526876010,3085,3085,3085,3085,0
|
|
20240118,173900,1526876010,3085,3085,3085,3085,0
|
|
20240118,173800,1526876010,3085,3085,3085,3085,18768
|
|
20240118,173700,1526876010,3085,3085,3085,3085,0
|
|
20240118,173600,1526876010,3085,3085,3085,3085,0
|
|
20240118,173500,1526876010,3085,3085,3085,3085,0
|
|
20240118,173400,1526876010,3085,3085,3085,3085,0
|
|
20240118,173300,1526876010,3085,3085,3085,3085,0
|
|
20240118,173200,1526876010,3085,3085,3085,3085,0
|
|
20240118,173100,1526876010,3085,3085,3085,3085,0
|
|
20240118,173000,1526876010,3085,3085,3085,3085,0
|
|
20240118,172900,1526876010,3085,3085,3085,3085,0
|
|
20240118,172800,1526876010,3085,3085,3085,3085,0
|
|
20240118,172700,1526876010,3085,3085,3085,3085,0
|
|
20240118,172600,1526876010,3085,3085,3085,3085,0
|
|
20240118,172500,1526876010,3085,3085,3085,3085,0
|
|
20240118,172400,1526876010,3085,3085,3085,3085,0
|
|
20240118,172300,1526876010,3085,3085,3085,3085,0
|
|
20240118,172200,1526876010,3085,3085,3085,3085,0
|
|
20240118,172100,1526876010,3085,3085,3085,3085,0
|
|
20240118,172000,1526876010,3085,3085,3085,3085,0
|
|
20240118,171900,1526876010,3085,3085,3085,3085,0
|
|
20240118,171800,1526876010,3085,3085,3085,3085,0
|
|
20240118,171700,1526876010,3085,3085,3085,3085,0
|
|
20240118,171600,1526876010,3085,3085,3085,3085,0
|
|
20240118,171500,1526876010,3085,3085,3085,3085,0
|
|
20240118,171400,1526876010,3085,3085,3085,3085,0
|
|
20240118,171300,1526876010,3085,3085,3085,3085,0
|
|
20240118,171200,1526876010,3085,3085,3085,3085,0
|
|
20240118,171100,1526876010,3085,3085,3085,3085,0
|
|
20240118,171000,1526876010,3085,3085,3085,3085,0
|
|
20240118,170900,1526876010,3085,3085,3085,3085,0
|
|
20240118,170800,1526876010,3085,3085,3085,3085,18768
|
|
20240118,170700,1526876010,3085,3085,3085,3085,0
|
|
20240118,170600,1526876010,3085,3085,3085,3085,0
|
|
20240118,170500,1526876010,3085,3085,3085,3085,0
|
|
20240118,170400,1526876010,3085,3085,3085,3085,0
|
|
20240118,170300,1526876010,3085,3085,3085,3085,0
|
|
20240118,170200,1526876010,3085,3085,3085,3085,0
|
|
20240118,170100,1526876010,3085,3085,3085,3085,0
|
|
20240118,170000,1526876010,3085,3085,3085,3085,0
|
|
20240118,165900,1526876010,3085,3085,3085,3085,0
|
|
20240118,165800,1526876010,3085,3085,3085,3085,0
|
|
20240118,165700,1526876010,3085,3085,3085,3085,0
|
|
20240118,165600,1526876010,3085,3085,3085,3085,0
|
|
20240118,165500,1526876010,3085,3085,3085,3085,0
|
|
20240118,165400,1526876010,3085,3085,3085,3085,0
|
|
20240118,165300,1526876010,3085,3085,3085,3085,0
|
|
20240118,165200,1526876010,3085,3085,3085,3085,0
|
|
20240118,165100,1526876010,3085,3085,3085,3085,0
|
|
20240118,165000,1526876010,3085,3085,3085,3085,0
|
|
20240118,164900,1526876010,3085,3085,3085,3085,0
|
|
20240118,164800,1526876010,3085,3085,3085,3085,0
|
|
20240118,164700,1526876010,3085,3085,3085,3085,0
|
|
20240118,164600,1526876010,3085,3085,3085,3085,0
|
|
20240118,164500,1526876010,3085,3085,3085,3085,0
|
|
20240118,164400,1526876010,3085,3085,3085,3085,0
|
|
20240118,164300,1526876010,3085,3085,3085,3085,0
|
|
20240118,164200,1526876010,3085,3085,3085,3085,0
|
|
20240118,164100,1526876010,3085,3085,3085,3085,0
|
|
20240118,164000,1526876010,3085,3085,3085,3085,0
|
|
20240118,163900,1526876010,3085,3085,3085,3085,0
|
|
20240118,163800,1526876010,3085,3085,3085,3085,18768
|
|
20240118,163700,1526876010,3085,3085,3085,3085,0
|
|
20240118,163600,1526876010,3085,3085,3085,3085,0
|
|
20240118,163500,1526876010,3085,3085,3085,3085,0
|
|
20240118,163400,1526876010,3085,3085,3085,3085,0
|
|
20240118,163300,1526876010,3085,3085,3085,3085,0
|
|
20240118,163200,1526876010,3085,3085,3085,3085,0
|
|
20240118,163100,1526876010,3085,3085,3085,3085,0
|
|
20240118,163000,1526876010,3085,3085,3085,3085,0
|
|
20240118,162900,1526876010,3085,3085,3085,3085,0
|
|
20240118,162800,1526876010,3085,3085,3085,3085,0
|
|
20240118,162700,1526876010,3085,3085,3085,3085,0
|
|
20240118,162600,1526876010,3085,3085,3085,3085,0
|
|
20240118,162500,1526876010,3085,3085,3085,3085,0
|
|
20240118,162400,1526876010,3085,3085,3085,3085,0
|
|
20240118,162300,1526876010,3085,3085,3085,3085,0
|
|
20240118,162200,1526876010,3085,3085,3085,3085,0
|
|
20240118,162100,1526876010,3085,3085,3085,3085,0
|
|
20240118,162000,1526876010,3085,3085,3085,3085,0
|
|
20240118,161900,1526876010,3085,3085,3085,3085,0
|
|
20240118,161800,1526876010,3085,3085,3085,3085,0
|
|
20240118,161700,1526876010,3085,3085,3085,3085,0
|
|
20240118,161600,1526876010,3085,3085,3085,3085,0
|
|
20240118,161500,1526876010,3085,3085,3085,3085,0
|
|
20240118,161400,1526876010,3085,3085,3085,3085,0
|
|
20240118,161300,1526876010,3085,3085,3085,3085,0
|
|
20240118,161200,1526876010,3085,3085,3085,3085,0
|
|
20240118,161100,1526876010,3085,3085,3085,3085,0
|
|
20240118,161000,1526876010,3085,3085,3085,3085,0
|
|
20240118,160900,1526876010,3085,3085,3085,3085,0
|
|
20240118,160800,1526876010,3085,3085,3085,3085,18768
|
|
20240118,160700,1526876010,3085,3085,3085,3085,0
|
|
20240118,160600,1526876010,3085,3085,3085,3085,0
|
|
20240118,160500,1526876010,3085,3085,3085,3085,0
|
|
20240118,160400,1526876010,3085,3085,3085,3085,0
|
|
20240118,160300,1526876010,3085,3085,3085,3085,0
|
|
20240118,160200,1526876010,3085,3085,3085,3085,0
|
|
20240118,160100,1526876010,3085,3085,3085,3085,0
|
|
20240118,160000,1526876010,3085,3085,3085,3085,0
|
|
20240118,155900,1526876010,3085,3085,3085,3085,0
|
|
20240118,155800,1526876010,3085,3085,3085,3085,0
|
|
20240118,155700,1526876010,3085,3085,3085,3085,0
|
|
20240118,155600,1526876010,3085,3085,3085,3085,0
|
|
20240118,155500,1526876010,3085,3085,3085,3085,0
|
|
20240118,155400,1526876010,3085,3085,3085,3085,0
|
|
20240118,155300,1526876010,3085,3085,3085,3085,0
|
|
20240118,155200,1526876010,3085,3085,3085,3085,0
|
|
20240118,155100,1526876010,3085,3085,3085,3085,0
|
|
20240118,155000,1526876010,3085,3085,3085,3085,0
|
|
20240118,154900,1526876010,3085,3085,3085,3085,0
|
|
20240118,154800,1526876010,3085,3085,3085,3085,0
|
|
20240118,154700,1526876010,3085,3085,3085,3085,0
|
|
20240118,154600,1526876010,3085,3085,3085,3085,0
|
|
20240118,154500,1526876010,3085,3085,3085,3085,0
|
|
20240118,154400,1526876010,3085,3085,3085,3085,0
|
|
20240118,154300,1526876010,3085,3085,3085,3085,0
|
|
20240118,154200,1526876010,3085,3085,3085,3085,0
|
|
20240118,154100,1526876010,3085,3085,3085,3085,0
|
|
20240118,154000,1526876010,3085,3085,3085,3085,0
|
|
20240118,153900,1526876010,3085,3085,3085,3085,0
|
|
20240118,153800,1526876010,3085,3085,3085,3085,18768
|
|
20240118,153700,1526876010,3085,3085,3085,3085,0
|
|
20240118,153600,1526876010,3085,3085,3085,3085,0
|
|
20240118,153500,1526876010,3085,3085,3085,3085,0
|
|
20240118,153400,1526876010,3085,3085,3085,3085,0
|
|
20240118,153300,1526876010,3085,3085,3085,3085,0
|
|
20240118,153200,1526876010,3085,3085,3085,3085,0
|
|
20240118,153100,1526876010,3085,3085,3085,3085,0
|
|
20240118,153000,1526876010,3085,3085,3085,3085,18768
|
|
20240118,152900,1468976730,3090,3090,3090,3090,0
|
|
20240118,152800,1468976730,3090,3090,3090,3090,0
|
|
20240118,152700,1468976730,3090,3090,3090,3090,0
|
|
20240118,152600,1468976730,3090,3090,3090,3090,0
|
|
20240118,152500,1468976730,3090,3090,3090,3090,0
|
|
20240118,152400,1468976730,3090,3090,3090,3090,0
|
|
20240118,152300,1468976730,3090,3090,3090,3090,0
|
|
20240118,152200,1468976730,3090,3090,3090,3090,0
|
|
20240118,152100,1468976730,3090,3090,3090,3090,0
|
|
20240118,152000,1468976730,3090,3090,3090,3090,0
|
|
20240118,151900,1468976730,3090,3090,3090,3080,3156
|
|
20240118,151800,1459232870,3090,3085,3090,3080,4036
|
|
20240118,151700,1446781870,3085,3080,3090,3080,4089
|
|
20240118,151600,1434166555,3080,3090,3090,3080,3902
|
|
20240118,151500,1422135140,3090,3090,3090,3090,1624
|
|
20240118,151400,1417116980,3090,3090,3095,3080,2729
|
|
20240118,151300,1408684050,3095,3085,3095,3080,5432
|
|
20240118,151200,1391907265,3085,3070,3085,3070,3028
|
|
20240118,151100,1382594665,3070,3060,3075,3060,2828
|
|
20240118,151000,1373912335,3070,3060,3070,3035,2419
|
|
20240118,150900,1366502230,3060,3055,3060,3040,543
|
|
20240118,150800,1364850800,3060,3040,3060,3035,1938
|
|
20240118,150700,1358958395,3040,3040,3040,3040,0
|
|
20240118,150600,1358958395,3040,3040,3040,3040,247
|
|
20240118,150500,1358207515,3050,3055,3055,3050,102
|
|
20240118,150400,1357896410,3040,3040,3040,3040,1445
|
|
20240118,150300,1353503610,3055,3050,3060,3035,1768
|
|
20240118,150200,1348123895,3065,3065,3065,3050,817
|
|
20240118,150100,1345631300,3055,3060,3070,3055,851
|
|
20240118,150000,1343027330,3065,3060,3065,3060,163
|
|
20240118,145900,1342528535,3055,3050,3055,3050,574
|
|
20240118,145800,1340775185,3050,3050,3050,3040,3962
|
|
20240118,145700,1328696920,3050,3040,3050,3040,1483
|
|
20240118,145600,1324183105,3040,3035,3040,3035,807
|
|
20240118,145500,1321732665,3035,3030,3035,3030,19
|
|
20240118,145400,1321675050,3035,3035,3035,3035,212
|
|
20240118,145300,1321031630,3035,3035,3035,3035,2
|
|
20240118,145200,1321025560,3025,3035,3035,3025,800
|
|
20240118,145100,1318602335,3030,3030,3030,3030,1279
|
|
20240118,145000,1314726965,3035,3035,3035,3030,609
|
|
20240118,144900,1312880070,3040,3040,3040,3040,0
|
|
20240118,144800,1312880070,3040,3030,3045,3030,743
|
|
20240118,144700,1310622490,3030,3030,3030,3025,420
|
|
20240118,144600,1309350315,3025,3025,3025,3025,99
|
|
20240118,144500,1309050840,3025,3025,3025,3025,200
|
|
20240118,144400,1308445840,3015,3015,3015,3015,4
|
|
20240118,144300,1308433780,3030,3025,3030,3025,182
|
|
20240118,144200,1307883180,3010,3010,3010,3010,0
|
|
20240118,144100,1307883180,3010,3015,3015,3010,550
|
|
20240118,144000,1306226405,3025,3030,3030,3015,40
|
|
20240118,143900,1306105325,3030,3010,3030,3010,1162
|
|
20240118,143800,1302599475,3010,3010,3010,3010,1409
|
|
20240118,143700,1298358385,3010,3020,3020,3010,623
|
|
20240118,143600,1296481175,3025,3015,3025,3015,1171
|
|
20240118,143500,1292944955,3010,3010,3010,3010,282
|
|
20240118,143400,1292096135,3005,3010,3010,3005,20
|
|
20240118,143300,1292035945,3000,3000,3000,3000,673
|
|
20240118,143200,1290016945,2985,2985,2985,2985,264
|
|
20240118,143100,1289228905,2985,2985,2995,2985,303
|
|
20240118,143000,1288323495,2990,2995,2995,2990,541
|
|
20240118,142900,1286705535,2995,2995,2995,2995,0
|
|
20240118,142800,1286705535,2995,2995,2995,2995,0
|
|
20240118,142700,1286705535,2995,3005,3005,2995,1329
|
|
20240118,142600,1282717715,3005,3005,3005,3005,541
|
|
20240118,142500,1281092010,3010,3010,3010,3010,211
|
|
20240118,142400,1280456900,3015,3015,3015,3015,250
|
|
20240118,142300,1279703150,3015,3015,3015,3015,238
|
|
20240118,142200,1278985580,3010,3020,3020,3010,204
|
|
20240118,142100,1278370605,3025,3020,3025,3020,965
|
|
20240118,142000,1275456295,3020,3010,3020,3010,1162
|
|
20240118,141900,1271952260,3010,3010,3010,3010,93
|
|
20240118,141800,1271672330,3010,3010,3010,3010,299
|
|
20240118,141700,1270772340,3010,3010,3010,3010,2
|
|
20240118,141600,1270766320,3005,3005,3005,3005,612
|
|
20240118,141500,1268927260,3000,3000,3000,3000,0
|
|
20240118,141400,1268927260,3000,3000,3000,3000,581
|
|
20240118,141300,1267184260,3000,3000,3000,3000,83
|
|
20240118,141200,1266935260,3015,3015,3015,3015,0
|
|
20240118,141100,1266935260,3015,3015,3015,3015,2
|
|
20240118,141000,1266929230,3015,2990,3015,2990,846
|
|
20240118,140900,1264385770,2990,2990,2990,2990,226
|
|
20240118,140800,1263710030,2985,2980,2985,2980,621
|
|
20240118,140700,1261856950,2980,2980,2980,2980,0
|
|
20240118,140600,1261856950,2980,2980,2980,2980,105
|
|
20240118,140500,1261544050,2965,2965,2965,2965,0
|
|
20240118,140400,1261544050,2965,2980,2980,2965,405
|
|
20240118,140300,1260343195,2965,2970,2970,2965,1696
|
|
20240118,140200,1255311515,2965,2965,2965,2965,0
|
|
20240118,140100,1255311515,2965,2970,2980,2965,1955
|
|
20240118,140000,1249507735,2970,2970,2970,2970,461
|
|
20240118,135900,1248138565,2970,2970,2970,2970,0
|
|
20240118,135800,1248138565,2970,2970,2970,2970,30
|
|
20240118,135700,1248049465,2965,2965,2975,2965,468
|
|
20240118,135600,1246661635,2965,2970,2970,2965,1743
|
|
20240118,135500,1241488025,2975,2975,2975,2975,1183
|
|
20240118,135400,1237968600,2980,2980,2980,2980,170
|
|
20240118,135300,1237462000,2980,2980,2980,2980,650
|
|
20240118,135200,1235525000,2990,2970,2990,2970,342
|
|
20240118,135100,1234507260,2970,2970,2970,2965,1007
|
|
20240118,135000,1231518850,2970,2975,2975,2970,315
|
|
20240118,134900,1230583285,2975,2965,2975,2965,1259
|
|
20240118,134800,1226849110,2965,2970,2970,2965,1269
|
|
20240118,134700,1223083850,2970,2970,2970,2970,2
|
|
20240118,134600,1223077910,2970,2975,2975,2970,1100
|
|
20240118,134500,1219810555,2975,2975,2975,2975,201
|
|
20240118,134400,1219212580,2985,2975,2985,2975,150
|
|
20240118,134300,1218765330,2975,2975,2975,2975,3230
|
|
20240118,134200,1209156080,2975,3000,3000,2975,1304
|
|
20240118,134100,1205272010,2985,2990,2990,2985,1263
|
|
20240118,134000,1201501945,2995,2995,2995,2995,11
|
|
20240118,133900,1201469000,2995,2995,2995,2995,15
|
|
20240118,133800,1201424075,2985,2985,2985,2985,0
|
|
20240118,133700,1201424075,2985,2990,2990,2985,196
|
|
20240118,133600,1200838515,2990,2990,2990,2990,0
|
|
20240118,133500,1200838515,2990,2990,2990,2990,58
|
|
20240118,133400,1200665095,2990,2990,2990,2990,356
|
|
20240118,133300,1199600655,2990,2990,2990,2990,603
|
|
20240118,133200,1197797685,2990,2990,2990,2990,399
|
|
20240118,133100,1196604675,2985,2985,2985,2985,0
|
|
20240118,133000,1196604675,2985,2990,2990,2985,260
|
|
20240118,132900,1195827420,2990,2995,2995,2990,620
|
|
20240118,132800,1193971445,2995,2995,2995,2995,0
|
|
20240118,132700,1193971445,2995,2995,2995,2995,170
|
|
20240118,132600,1193462295,2995,2995,2995,2995,0
|
|
20240118,132500,1193462295,2995,2995,2995,2995,0
|
|
20240118,132400,1193462295,2995,2995,2995,2995,70
|
|
20240118,132300,1193252645,2995,3000,3000,2995,964
|
|
20240118,132200,1190361720,3000,3000,3000,3000,237
|
|
20240118,132100,1189650720,3000,3000,3000,3000,124
|
|
20240118,132000,1189278720,3000,3010,3010,3000,1814
|
|
20240118,131900,1183829490,3010,3010,3010,3010,302
|
|
20240118,131800,1182920470,3020,3020,3020,3020,100
|
|
20240118,131700,1182618470,3010,3010,3010,3010,8
|
|
20240118,131600,1182594390,3010,3010,3010,3010,138
|
|
20240118,131500,1182179010,3010,3020,3020,3010,420
|
|
20240118,131400,1180913015,3020,3020,3020,3020,1
|
|
20240118,131300,1180909995,3020,3020,3020,3020,50
|
|
20240118,131200,1180758995,3020,3020,3020,3020,13
|
|
20240118,131100,1180719735,3020,3020,3020,3020,22
|
|
20240118,131000,1180653295,3020,3020,3020,3020,83
|
|
20240118,130900,1180402635,3020,3010,3020,3010,290
|
|
20240118,130800,1179527735,3015,3015,3015,3015,11
|
|
20240118,130700,1179494570,3015,3015,3015,3015,0
|
|
20240118,130600,1179494570,3015,3015,3015,3015,32
|
|
20240118,130500,1179398090,3030,3030,3030,3030,0
|
|
20240118,130400,1179398090,3030,3010,3030,3010,292
|
|
20240118,130300,1178517520,3010,3030,3030,3010,813
|
|
20240118,130200,1176054150,3030,3020,3030,3015,994
|
|
20240118,130100,1173051110,3020,3020,3020,3020,2
|
|
20240118,130000,1173045070,3020,3020,3020,3020,2
|
|
20240118,125900,1173039030,3010,3010,3010,3010,0
|
|
20240118,125800,1173039030,3010,3010,3010,3010,0
|
|
20240118,125700,1173039030,3010,3020,3020,3010,31
|
|
20240118,125600,1172945420,3020,3020,3020,3020,19
|
|
20240118,125500,1172888040,3020,3015,3020,3015,54
|
|
20240118,125400,1172724980,3010,3010,3010,3010,150
|
|
20240118,125300,1172273480,3010,3020,3020,3010,4
|
|
20240118,125200,1172261430,3005,3005,3005,3005,0
|
|
20240118,125100,1172261430,3005,3005,3005,3005,3
|
|
20240118,125000,1172252415,3020,3000,3020,3000,115
|
|
20240118,124900,1171905415,2995,2995,2995,2995,0
|
|
20240118,124800,1171905415,2995,2995,2995,2995,121
|
|
20240118,124700,1171543020,2995,2990,2995,2990,2680
|
|
20240118,124600,1163526155,2990,2990,2990,2990,925
|
|
20240118,124500,1160760405,2995,3020,3020,2990,3320
|
|
20240118,124400,1150817980,3020,3030,3030,3020,1249
|
|
20240118,124300,1147043355,3030,3045,3045,3030,2610
|
|
20240118,124200,1139127245,3045,3050,3055,3045,4849
|
|
20240118,124100,1124343055,3050,3035,3055,3035,4195
|
|
20240118,124000,1111545500,3045,3040,3050,3030,1616
|
|
20240118,123900,1106638745,3040,3040,3045,3040,389
|
|
20240118,123800,1105455985,3040,3020,3040,3020,2189
|
|
20240118,123700,1098815825,3020,3010,3020,3010,1005
|
|
20240118,123600,1095782575,2995,3010,3010,2995,773
|
|
20240118,123500,1093461475,3015,3010,3025,3010,836
|
|
20240118,123400,1090940155,3015,3010,3020,3010,741
|
|
20240118,123300,1088704910,3015,2985,3020,2985,3983
|
|
20240118,123200,1076770315,2985,2980,2985,2980,1403
|
|
20240118,123100,1072585110,2980,2970,2980,2970,853
|
|
20240118,123000,1070044910,2960,2960,2960,2960,0
|
|
20240118,122900,1070044910,2960,2960,2960,2960,1
|
|
20240118,122800,1070041950,2960,2960,2960,2960,0
|
|
20240118,122700,1070041950,2960,2955,2960,2955,2517
|
|
20240118,122600,1062596505,2955,2965,2965,2955,1641
|
|
20240118,122500,1057735490,2965,2960,2965,2960,18
|
|
20240118,122400,1057682185,2965,2960,2965,2960,138
|
|
20240118,122300,1057273545,2960,2960,2960,2960,730
|
|
20240118,122200,1055112745,2960,2960,2960,2960,683
|
|
20240118,122100,1053091065,2965,2965,2965,2965,3
|
|
20240118,122000,1053082170,2965,2965,2965,2965,26
|
|
20240118,121900,1053005080,2960,2960,2960,2960,500
|
|
20240118,121800,1051525080,2975,2975,2975,2975,0
|
|
20240118,121700,1051525080,2975,2975,2975,2975,1
|
|
20240118,121600,1051522105,2980,2980,2980,2980,0
|
|
20240118,121500,1051522105,2980,2960,2980,2960,1576
|
|
20240118,121400,1046838925,2960,2960,2960,2960,144
|
|
20240118,121300,1046412685,2960,2965,2965,2960,300
|
|
20240118,121200,1045524515,2970,2970,2970,2970,63
|
|
20240118,121100,1045337405,2970,2970,2970,2970,0
|
|
20240118,121000,1045337405,2970,2970,2970,2970,0
|
|
20240118,120900,1045337405,2970,2970,2970,2970,10
|
|
20240118,120800,1045307705,2970,2970,2970,2970,1
|
|
20240118,120700,1045304735,2970,2970,2970,2970,6
|
|
20240118,120600,1045286915,2975,2975,2975,2975,135
|
|
20240118,120500,1044885290,2975,2975,2975,2975,1
|
|
20240118,120400,1044882315,2975,2975,2975,2975,12
|
|
20240118,120300,1044846615,2975,2975,2975,2975,436
|
|
20240118,120200,1043549515,2975,2975,2975,2975,96
|
|
20240118,120100,1043263915,2975,2965,2975,2965,332
|
|
20240118,120000,1042279495,2965,2965,2965,2965,30
|
|
20240118,115900,1042190545,2965,2965,2965,2960,7481
|
|
20240118,115800,1020010855,2965,2960,2965,2955,598
|
|
20240118,115700,1018241535,2960,2960,2960,2960,210
|
|
20240118,115600,1017619935,2965,2960,2965,2960,102
|
|
20240118,115500,1017318010,2960,2960,2960,2960,323
|
|
20240118,115400,1016361930,2965,2965,2965,2965,6
|
|
20240118,115300,1016344140,2965,2965,2965,2965,0
|
|
20240118,115200,1016344140,2965,2965,2965,2965,0
|
|
20240118,115100,1016344140,2965,2965,2965,2965,100
|
|
20240118,115000,1016047640,2965,2955,2965,2955,621
|
|
20240118,114900,1014206395,2955,2955,2955,2955,102
|
|
20240118,114800,1013904985,2970,2955,2970,2955,1002
|
|
20240118,114700,1010933365,2955,2955,2955,2955,0
|
|
20240118,114600,1010933365,2955,2955,2955,2955,60
|
|
20240118,114500,1010756065,2970,2970,2970,2970,0
|
|
20240118,114400,1010756065,2970,2960,2970,2955,1033
|
|
20240118,114300,1007703175,2955,2955,2955,2955,232
|
|
20240118,114200,1007017615,2960,2960,2960,2960,0
|
|
20240118,114100,1007017615,2960,2960,2960,2960,6
|
|
20240118,114000,1006999855,2960,2960,2960,2960,3
|
|
20240118,113900,1006990975,2950,2955,2955,2950,418
|
|
20240118,113800,1005757595,2955,2955,2955,2955,426
|
|
20240118,113700,1004498765,2955,2955,2955,2955,2
|
|
20240118,113600,1004492855,2955,2955,2955,2955,300
|
|
20240118,113500,1003606355,2955,2955,2955,2955,44
|
|
20240118,113400,1003476335,2955,2955,2955,2955,65
|
|
20240118,113300,1003284260,2965,2965,2965,2950,54
|
|
20240118,113200,1003124165,2970,2965,2970,2950,1995
|
|
20240118,113100,997233770,2965,2965,2965,2965,2
|
|
20240118,113000,997227840,2965,2965,2965,2965,0
|
|
20240118,112900,997227840,2965,2965,2965,2965,0
|
|
20240118,112800,997227840,2965,2965,2965,2965,0
|
|
20240118,112700,997227840,2965,2965,2965,2965,0
|
|
20240118,112600,997227840,2965,2965,2965,2965,36
|
|
20240118,112500,997121100,2965,2965,2965,2965,14
|
|
20240118,112400,997079590,2975,2975,2975,2975,0
|
|
20240118,112300,997079590,2975,2960,2975,2950,2738
|
|
20240118,112200,988988025,2960,2975,2975,2960,461
|
|
20240118,112100,987620115,2975,2980,2980,2975,329
|
|
20240118,112000,986641260,2980,2980,2980,2980,8
|
|
20240118,111900,986617420,2975,2975,2975,2975,13
|
|
20240118,111800,986578745,2975,2975,2975,2975,1
|
|
20240118,111700,986575770,2980,2975,2980,2975,140
|
|
20240118,111600,986159105,2985,2985,2985,2985,0
|
|
20240118,111500,986159105,2985,2980,2985,2980,152
|
|
20240118,111400,985706135,2980,2980,2980,2975,326
|
|
20240118,111300,984734855,2985,2985,2985,2985,0
|
|
20240118,111200,984734855,2985,2975,2985,2970,1287
|
|
20240118,111100,980900905,2975,2975,2980,2975,1466
|
|
20240118,111000,976533805,2980,2980,2980,2980,1
|
|
20240118,110900,976530825,2980,2980,2980,2980,325
|
|
20240118,110800,975562325,2980,2975,2980,2975,58
|
|
20240118,110700,975389535,2975,2975,2975,2975,101
|
|
20240118,110600,975089060,2980,2965,2980,2965,305
|
|
20240118,110500,974183940,2965,2965,2965,2965,7
|
|
20240118,110400,974163185,2965,2965,2965,2965,1
|
|
20240118,110300,974160220,2960,2970,2975,2960,3795
|
|
20240118,110200,962887585,2970,2970,2970,2970,125
|
|
20240118,110100,962516335,2955,2955,2955,2950,571
|
|
20240118,110000,960829355,2955,2955,2955,2950,137
|
|
20240118,105900,960424525,2950,2950,2950,2950,259
|
|
20240118,105800,959660475,2950,2950,2955,2950,828
|
|
20240118,105700,957217820,2950,2950,2950,2945,1185
|
|
20240118,105600,953723475,2950,2950,2955,2950,804
|
|
20240118,105500,951351645,2950,2950,2950,2945,4566
|
|
20240118,105400,937882065,2945,2950,2950,2945,424
|
|
20240118,105300,936632685,2945,2945,2950,2945,494
|
|
20240118,105200,935177705,2945,2950,2950,2945,1417
|
|
20240118,105100,930997560,2945,2945,2945,2945,1
|
|
20240118,105000,930994615,2960,2940,2960,2940,3078
|
|
20240118,104900,921933930,2935,2960,2960,2935,8126
|
|
20240118,104800,897972355,2960,2960,2960,2960,1
|
|
20240118,104700,897969395,2970,2975,2975,2970,2472
|
|
20240118,104600,890622175,2975,2980,2980,2975,344
|
|
20240118,104500,889598650,2980,2980,2980,2980,616
|
|
20240118,104400,887762970,2985,2975,2985,2975,202
|
|
20240118,104300,887161500,2970,2980,2980,2970,501
|
|
20240118,104200,885673520,2960,2960,2985,2950,1363
|
|
20240118,104100,881639510,2955,2970,2970,2955,2672
|
|
20240118,104000,873726130,2970,2970,2985,2970,223
|
|
20240118,103900,873063790,2970,2970,2970,2970,120
|
|
20240118,103800,872707390,2970,2970,2970,2970,90
|
|
20240118,103700,872440090,2980,2985,2985,2960,2142
|
|
20240118,103600,866088365,2965,2970,2985,2965,555
|
|
20240118,103500,864438465,2970,2970,2985,2970,12
|
|
20240118,103400,864402675,2985,2975,2985,2965,827
|
|
20240118,103300,861947555,2975,2985,2985,2970,9424
|
|
20240118,103200,833931020,2980,2980,2995,2980,123
|
|
20240118,103100,833564315,2975,2975,2990,2975,1415
|
|
20240118,103000,829348075,2975,2980,3000,2975,1954
|
|
20240118,102900,823524010,2975,3000,3000,2975,2128
|
|
20240118,102800,817178060,3000,2985,3000,2975,5251
|
|
20240118,102700,801527760,2985,2985,2990,2985,3467
|
|
20240118,102600,791175365,2985,2990,2990,2985,1987
|
|
20240118,102500,785235310,2990,3000,3005,2985,3849
|
|
20240118,102400,773735975,2995,3005,3005,2995,1978
|
|
20240118,102300,767811835,2995,2995,3000,2995,1101
|
|
20240118,102200,764513685,2995,3010,3010,2995,804
|
|
20240118,102100,762100080,3005,3000,3005,3000,853
|
|
20240118,102000,759538905,2990,3000,3000,2990,2026
|
|
20240118,101900,753471855,3000,2990,3005,2990,1796
|
|
20240118,101800,748089255,2985,3010,3010,2985,7539
|
|
20240118,101700,725460450,3015,3020,3020,3015,1200
|
|
20240118,101600,721842330,3015,3015,3015,3015,2
|
|
20240118,101500,721836300,3020,3020,3020,3015,641
|
|
20240118,101400,719901875,3015,3015,3015,3015,29
|
|
20240118,101300,719814440,3020,3025,3025,3015,1755
|
|
20240118,101200,714516960,3020,3020,3020,3020,1026
|
|
20240118,101100,711418440,3025,3025,3025,3025,42
|
|
20240118,101000,711291390,3025,3015,3025,3015,305
|
|
20240118,100900,710368935,3015,3020,3020,3015,1050
|
|
20240118,100800,707202205,3020,3025,3025,3020,374
|
|
20240118,100700,706072545,3025,3030,3030,3025,324
|
|
20240118,100600,705092355,3025,3025,3025,3025,50
|
|
20240118,100500,704941105,3025,3020,3025,3020,189
|
|
20240118,100400,704370130,3020,3020,3020,3020,470
|
|
20240118,100300,702950730,3020,3025,3025,3020,2939
|
|
20240118,100200,694074460,3025,3035,3035,3025,1918
|
|
20240118,100100,688270790,3035,3035,3040,3035,1112
|
|
20240118,100000,684893295,3035,3035,3035,3035,137
|
|
20240118,095900,684477500,3035,3030,3035,3030,110
|
|
20240118,095800,684144155,3030,3020,3030,3020,982
|
|
20240118,095700,681172175,3030,3025,3030,3020,1450
|
|
20240118,095600,676792515,3030,3020,3030,3015,3033
|
|
20240118,095500,667640200,3015,3030,3045,3015,8517
|
|
20240118,095400,641879550,3045,3040,3045,3025,1290
|
|
20240118,095300,637972090,3040,3030,3040,3025,1024
|
|
20240118,095200,634874170,3025,3030,3030,3025,350
|
|
20240118,095100,633814485,3030,3035,3035,3030,25
|
|
20240118,095000,633738675,3040,3045,3045,3040,35
|
|
20240118,094900,633632215,3030,3040,3045,3025,3798
|
|
20240118,094800,622121185,3040,3040,3040,3040,355
|
|
20240118,094700,621041985,3040,3040,3060,3040,749
|
|
20240118,094600,618756185,3035,3040,3065,3035,2256
|
|
20240118,094500,611882230,3040,3040,3040,3040,147
|
|
20240118,094400,611435350,3045,3040,3045,3040,1159
|
|
20240118,094300,607911980,3040,3040,3040,3040,0
|
|
20240118,094200,607911980,3040,3030,3045,3030,2467
|
|
20240118,094100,600418315,3030,3040,3040,3030,354
|
|
20240118,094000,599343565,3035,3040,3040,3035,471
|
|
20240118,093900,597913350,3045,3045,3065,3020,6048
|
|
20240118,093800,579592915,3030,3050,3065,3030,461
|
|
20240118,093700,578192585,3040,3040,3045,3040,660
|
|
20240118,093600,576183260,3045,3060,3060,3035,2889
|
|
20240118,093500,567383275,3060,3060,3060,3060,157
|
|
20240118,093400,566902855,3055,3055,3060,3050,1967
|
|
20240118,093300,560891965,3060,3060,3065,3060,135
|
|
20240118,093200,560478760,3060,3060,3060,3060,224
|
|
20240118,093100,559793320,3055,3065,3085,3055,630
|
|
20240118,093000,557863215,3080,3065,3085,3060,925
|
|
20240118,092900,555027750,3065,3125,3125,3065,3344
|
|
20240118,092800,544690250,3125,3030,3125,3030,2501
|
|
20240118,092700,536980240,3030,3020,3030,3020,2328
|
|
20240118,092600,529949290,3020,3075,3075,3015,10051
|
|
20240118,092500,499461430,3075,3090,3090,3075,932
|
|
20240118,092400,496586730,3095,3090,3100,3090,200
|
|
20240118,092300,495968015,3090,3055,3110,3050,2108
|
|
20240118,092200,489476995,3070,3075,3090,3070,647
|
|
20240118,092100,487490110,3075,3095,3155,3025,11282
|
|
20240118,092000,452938615,3095,3155,3155,3095,15695
|
|
20240118,091900,403663785,3140,3085,3175,3085,40874
|
|
20240118,091800,274864830,3125,3060,3130,3060,12863
|
|
20240118,091700,235079535,3075,3035,3085,3035,2470
|
|
20240118,091600,227533095,3035,3040,3040,3035,1581
|
|
20240118,091500,222731160,3035,3035,3040,3035,1712
|
|
20240118,091400,217535210,3035,3045,3045,3035,1205
|
|
20240118,091300,213875020,3045,3040,3050,3040,2094
|
|
20240118,091200,207499200,3050,3040,3050,3040,2065
|
|
20240118,091100,201219080,3040,3045,3045,3040,2878
|
|
20240118,091000,192466530,3045,3075,3075,3040,2684
|
|
20240118,090900,184292620,3075,3075,3090,3075,537
|
|
20240118,090800,182641315,3090,3100,3105,3090,2600
|
|
20240118,090700,174602660,3105,3110,3110,3090,4055
|
|
20240118,090600,162029850,3110,3060,3120,3055,12532
|
|
20240118,090500,123331870,3065,3025,3070,3025,2716
|
|
20240118,090400,115017305,3050,3060,3060,3010,8990
|
|
20240118,090300,87775830,3045,3015,3070,3010,5449
|
|
20240118,090200,71213910,3010,3025,3035,3010,4814
|
|
20240118,090100,56671820,3020,3040,3050,3015,5916
|
|
20240118,090000,38706350,3040,3090,3090,3040,12590
|