586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184300,575734280,2320,2320,2320,2320,704
|
|
20240118,184200,575734280,2320,2320,2320,2320,0
|
|
20240118,184100,575734280,2320,2320,2320,2320,0
|
|
20240118,184000,575734280,2320,2320,2320,2320,0
|
|
20240118,183900,575734280,2320,2320,2320,2320,0
|
|
20240118,183800,575734280,2320,2320,2320,2320,0
|
|
20240118,183700,575734280,2320,2320,2320,2320,0
|
|
20240118,183600,575734280,2320,2320,2320,2320,0
|
|
20240118,183500,575734280,2320,2320,2320,2320,0
|
|
20240118,183400,575734280,2320,2320,2320,2320,0
|
|
20240118,183300,575734280,2320,2320,2320,2320,0
|
|
20240118,183200,575734280,2320,2320,2320,2320,0
|
|
20240118,183100,575734280,2320,2320,2320,2320,0
|
|
20240118,183000,575734280,2320,2320,2320,2320,0
|
|
20240118,182900,575734280,2320,2320,2320,2320,0
|
|
20240118,182800,575734280,2320,2320,2320,2320,0
|
|
20240118,182700,575734280,2320,2320,2320,2320,0
|
|
20240118,182600,575734280,2320,2320,2320,2320,0
|
|
20240118,182500,575734280,2320,2320,2320,2320,0
|
|
20240118,182400,575734280,2320,2320,2320,2320,0
|
|
20240118,182300,575734280,2320,2320,2320,2320,0
|
|
20240118,182200,575734280,2320,2320,2320,2320,0
|
|
20240118,182100,575734280,2320,2320,2320,2320,0
|
|
20240118,182000,575734280,2320,2320,2320,2320,0
|
|
20240118,181900,575734280,2320,2320,2320,2320,0
|
|
20240118,181800,575734280,2320,2320,2320,2320,0
|
|
20240118,181700,575734280,2320,2320,2320,2320,0
|
|
20240118,181600,575734280,2320,2320,2320,2320,0
|
|
20240118,181500,575734280,2320,2320,2320,2320,0
|
|
20240118,181400,575734280,2320,2320,2320,2320,0
|
|
20240118,181300,575734280,2320,2320,2320,2320,704
|
|
20240118,181200,575734280,2320,2320,2320,2320,0
|
|
20240118,181100,575734280,2320,2320,2320,2320,0
|
|
20240118,181000,575734280,2320,2320,2320,2320,0
|
|
20240118,180900,575734280,2320,2320,2320,2320,0
|
|
20240118,180800,575734280,2320,2320,2320,2320,0
|
|
20240118,180700,575734280,2320,2320,2320,2320,0
|
|
20240118,180600,575734280,2320,2320,2320,2320,0
|
|
20240118,180500,575734280,2320,2320,2320,2320,0
|
|
20240118,180400,575734280,2320,2320,2320,2320,0
|
|
20240118,180300,575734280,2320,2320,2320,2320,0
|
|
20240118,180200,575734280,2320,2320,2320,2320,0
|
|
20240118,180100,575734280,2320,2320,2320,2320,0
|
|
20240118,180000,575734280,2320,2320,2320,2320,0
|
|
20240118,175900,575734280,2320,2320,2320,2320,0
|
|
20240118,175800,575734280,2320,2320,2320,2320,0
|
|
20240118,175700,575734280,2320,2320,2320,2320,0
|
|
20240118,175600,575734280,2320,2320,2320,2320,0
|
|
20240118,175500,575734280,2320,2320,2320,2320,0
|
|
20240118,175400,575734280,2320,2320,2320,2320,0
|
|
20240118,175300,575734280,2320,2320,2320,2320,0
|
|
20240118,175200,575734280,2320,2320,2320,2320,0
|
|
20240118,175100,575734280,2320,2320,2320,2320,0
|
|
20240118,175000,575734280,2320,2320,2320,2320,0
|
|
20240118,174900,575734280,2320,2320,2320,2320,0
|
|
20240118,174800,575734280,2320,2320,2320,2320,0
|
|
20240118,174700,575734280,2320,2320,2320,2320,0
|
|
20240118,174600,575734280,2320,2320,2320,2320,0
|
|
20240118,174500,575734280,2320,2320,2320,2320,0
|
|
20240118,174400,575734280,2320,2320,2320,2320,0
|
|
20240118,174300,575734280,2320,2320,2320,2320,704
|
|
20240118,174200,575734280,2320,2320,2320,2320,0
|
|
20240118,174100,575734280,2320,2320,2320,2320,0
|
|
20240118,174000,575734280,2320,2320,2320,2320,0
|
|
20240118,173900,575734280,2320,2320,2320,2320,0
|
|
20240118,173800,575734280,2320,2320,2320,2320,0
|
|
20240118,173700,575734280,2320,2320,2320,2320,0
|
|
20240118,173600,575734280,2320,2320,2320,2320,0
|
|
20240118,173500,575734280,2320,2320,2320,2320,0
|
|
20240118,173400,575734280,2320,2320,2320,2320,0
|
|
20240118,173300,575734280,2320,2320,2320,2320,0
|
|
20240118,173200,575734280,2320,2320,2320,2320,0
|
|
20240118,173100,575734280,2320,2320,2320,2320,0
|
|
20240118,173000,575734280,2320,2320,2320,2320,0
|
|
20240118,172900,575734280,2320,2320,2320,2320,0
|
|
20240118,172800,575734280,2320,2320,2320,2320,0
|
|
20240118,172700,575734280,2320,2320,2320,2320,0
|
|
20240118,172600,575734280,2320,2320,2320,2320,0
|
|
20240118,172500,575734280,2320,2320,2320,2320,0
|
|
20240118,172400,575734280,2320,2320,2320,2320,0
|
|
20240118,172300,575734280,2320,2320,2320,2320,0
|
|
20240118,172200,575734280,2320,2320,2320,2320,0
|
|
20240118,172100,575734280,2320,2320,2320,2320,0
|
|
20240118,172000,575734280,2320,2320,2320,2320,0
|
|
20240118,171900,575734280,2320,2320,2320,2320,0
|
|
20240118,171800,575734280,2320,2320,2320,2320,0
|
|
20240118,171700,575734280,2320,2320,2320,2320,0
|
|
20240118,171600,575734280,2320,2320,2320,2320,0
|
|
20240118,171500,575734280,2320,2320,2320,2320,0
|
|
20240118,171400,575734280,2320,2320,2320,2320,0
|
|
20240118,171300,575734280,2320,2320,2320,2320,704
|
|
20240118,171200,575734280,2320,2320,2320,2320,0
|
|
20240118,171100,575734280,2320,2320,2320,2320,0
|
|
20240118,171000,575734280,2320,2320,2320,2320,0
|
|
20240118,170900,575734280,2320,2320,2320,2320,0
|
|
20240118,170800,575734280,2320,2320,2320,2320,0
|
|
20240118,170700,575734280,2320,2320,2320,2320,0
|
|
20240118,170600,575734280,2320,2320,2320,2320,0
|
|
20240118,170500,575734280,2320,2320,2320,2320,0
|
|
20240118,170400,575734280,2320,2320,2320,2320,0
|
|
20240118,170300,575734280,2320,2320,2320,2320,0
|
|
20240118,170200,575734280,2320,2320,2320,2320,0
|
|
20240118,170100,575734280,2320,2320,2320,2320,0
|
|
20240118,170000,575734280,2320,2320,2320,2320,0
|
|
20240118,165900,575734280,2320,2320,2320,2320,0
|
|
20240118,165800,575734280,2320,2320,2320,2320,0
|
|
20240118,165700,575734280,2320,2320,2320,2320,0
|
|
20240118,165600,575734280,2320,2320,2320,2320,0
|
|
20240118,165500,575734280,2320,2320,2320,2320,0
|
|
20240118,165400,575734280,2320,2320,2320,2320,0
|
|
20240118,165300,575734280,2320,2320,2320,2320,0
|
|
20240118,165200,575734280,2320,2320,2320,2320,0
|
|
20240118,165100,575734280,2320,2320,2320,2320,0
|
|
20240118,165000,575734280,2320,2320,2320,2320,0
|
|
20240118,164900,575734280,2320,2320,2320,2320,0
|
|
20240118,164800,575734280,2320,2320,2320,2320,0
|
|
20240118,164700,575734280,2320,2320,2320,2320,0
|
|
20240118,164600,575734280,2320,2320,2320,2320,0
|
|
20240118,164500,575734280,2320,2320,2320,2320,0
|
|
20240118,164400,575734280,2320,2320,2320,2320,0
|
|
20240118,164300,575734280,2320,2320,2320,2320,704
|
|
20240118,164200,575734280,2320,2320,2320,2320,0
|
|
20240118,164100,575734280,2320,2320,2320,2320,0
|
|
20240118,164000,575734280,2320,2320,2320,2320,0
|
|
20240118,163900,575734280,2320,2320,2320,2320,0
|
|
20240118,163800,575734280,2320,2320,2320,2320,0
|
|
20240118,163700,575734280,2320,2320,2320,2320,0
|
|
20240118,163600,575734280,2320,2320,2320,2320,0
|
|
20240118,163500,575734280,2320,2320,2320,2320,0
|
|
20240118,163400,575734280,2320,2320,2320,2320,0
|
|
20240118,163300,575734280,2320,2320,2320,2320,0
|
|
20240118,163200,575734280,2320,2320,2320,2320,0
|
|
20240118,163100,575734280,2320,2320,2320,2320,0
|
|
20240118,163000,575734280,2320,2320,2320,2320,0
|
|
20240118,162900,575734280,2320,2320,2320,2320,0
|
|
20240118,162800,575734280,2320,2320,2320,2320,0
|
|
20240118,162700,575734280,2320,2320,2320,2320,0
|
|
20240118,162600,575734280,2320,2320,2320,2320,0
|
|
20240118,162500,575734280,2320,2320,2320,2320,0
|
|
20240118,162400,575734280,2320,2320,2320,2320,0
|
|
20240118,162300,575734280,2320,2320,2320,2320,0
|
|
20240118,162200,575734280,2320,2320,2320,2320,0
|
|
20240118,162100,575734280,2320,2320,2320,2320,0
|
|
20240118,162000,575734280,2320,2320,2320,2320,0
|
|
20240118,161900,575734280,2320,2320,2320,2320,0
|
|
20240118,161800,575734280,2320,2320,2320,2320,0
|
|
20240118,161700,575734280,2320,2320,2320,2320,0
|
|
20240118,161600,575734280,2320,2320,2320,2320,0
|
|
20240118,161500,575734280,2320,2320,2320,2320,0
|
|
20240118,161400,575734280,2320,2320,2320,2320,0
|
|
20240118,161300,575734280,2320,2320,2320,2320,704
|
|
20240118,161200,575734280,2320,2320,2320,2320,0
|
|
20240118,161100,575734280,2320,2320,2320,2320,0
|
|
20240118,161000,575734280,2320,2320,2320,2320,0
|
|
20240118,160900,575734280,2320,2320,2320,2320,0
|
|
20240118,160800,575734280,2320,2320,2320,2320,0
|
|
20240118,160700,575734280,2320,2320,2320,2320,0
|
|
20240118,160600,575734280,2320,2320,2320,2320,0
|
|
20240118,160500,575734280,2320,2320,2320,2320,0
|
|
20240118,160400,575734280,2320,2320,2320,2320,0
|
|
20240118,160300,575734280,2320,2320,2320,2320,0
|
|
20240118,160200,575734280,2320,2320,2320,2320,0
|
|
20240118,160100,575734280,2320,2320,2320,2320,0
|
|
20240118,160000,575734280,2320,2320,2320,2320,0
|
|
20240118,155900,575734280,2320,2320,2320,2320,0
|
|
20240118,155800,575734280,2320,2320,2320,2320,0
|
|
20240118,155700,575734280,2320,2320,2320,2320,0
|
|
20240118,155600,575734280,2320,2320,2320,2320,0
|
|
20240118,155500,575734280,2320,2320,2320,2320,0
|
|
20240118,155400,575734280,2320,2320,2320,2320,0
|
|
20240118,155300,575734280,2320,2320,2320,2320,0
|
|
20240118,155200,575734280,2320,2320,2320,2320,0
|
|
20240118,155100,575734280,2320,2320,2320,2320,0
|
|
20240118,155000,575734280,2320,2320,2320,2320,0
|
|
20240118,154900,575734280,2320,2320,2320,2320,0
|
|
20240118,154800,575734280,2320,2320,2320,2320,0
|
|
20240118,154700,575734280,2320,2320,2320,2320,0
|
|
20240118,154600,575734280,2320,2320,2320,2320,0
|
|
20240118,154500,575734280,2320,2320,2320,2320,0
|
|
20240118,154400,575734280,2320,2320,2320,2320,0
|
|
20240118,154300,575734280,2320,2320,2320,2320,704
|
|
20240118,154200,575734280,2320,2320,2320,2320,0
|
|
20240118,154100,575734280,2320,2320,2320,2320,0
|
|
20240118,154000,575734280,2320,2320,2320,2320,0
|
|
20240118,153900,575734280,2320,2320,2320,2320,0
|
|
20240118,153800,575734280,2320,2320,2320,2320,0
|
|
20240118,153700,575734280,2320,2320,2320,2320,0
|
|
20240118,153600,575734280,2320,2320,2320,2320,0
|
|
20240118,153500,575734280,2320,2320,2320,2320,0
|
|
20240118,153400,575734280,2320,2320,2320,2320,0
|
|
20240118,153300,575734280,2320,2320,2320,2320,0
|
|
20240118,153200,575734280,2320,2320,2320,2320,0
|
|
20240118,153100,575734280,2320,2320,2320,2320,0
|
|
20240118,153000,575734280,2320,2320,2320,2320,704
|
|
20240118,152900,574101000,2320,2320,2320,2320,0
|
|
20240118,152800,574101000,2320,2320,2320,2320,0
|
|
20240118,152700,574101000,2320,2320,2320,2320,0
|
|
20240118,152600,574101000,2320,2320,2320,2320,0
|
|
20240118,152500,574101000,2320,2320,2320,2320,0
|
|
20240118,152400,574101000,2320,2320,2320,2320,0
|
|
20240118,152300,574101000,2320,2320,2320,2320,0
|
|
20240118,152200,574101000,2320,2320,2320,2320,0
|
|
20240118,152100,574101000,2320,2320,2320,2320,0
|
|
20240118,152000,574101000,2320,2320,2320,2320,0
|
|
20240118,151900,574101000,2320,2320,2320,2310,52
|
|
20240118,151800,573980860,2310,2310,2310,2310,1
|
|
20240118,151700,573978550,2320,2320,2320,2320,0
|
|
20240118,151600,573978550,2320,2320,2320,2320,0
|
|
20240118,151500,573978550,2320,2320,2320,2320,435
|
|
20240118,151400,572969350,2320,2320,2320,2320,0
|
|
20240118,151300,572969350,2320,2320,2320,2320,0
|
|
20240118,151200,572969350,2320,2320,2320,2320,0
|
|
20240118,151100,572969350,2320,2320,2320,2320,1
|
|
20240118,151000,572967030,2315,2315,2315,2315,0
|
|
20240118,150900,572967030,2315,2315,2315,2315,200
|
|
20240118,150800,572504030,2320,2320,2320,2320,0
|
|
20240118,150700,572504030,2320,2320,2320,2320,0
|
|
20240118,150600,572504030,2320,2320,2320,2320,23
|
|
20240118,150500,572450670,2320,2320,2320,2320,0
|
|
20240118,150400,572450670,2320,2320,2320,2320,0
|
|
20240118,150300,572450670,2320,2320,2320,2320,60
|
|
20240118,150200,572311470,2320,2320,2320,2320,0
|
|
20240118,150100,572311470,2320,2320,2320,2320,1
|
|
20240118,150000,572309150,2310,2310,2310,2310,100
|
|
20240118,145900,572078150,2320,2320,2320,2320,70
|
|
20240118,145800,571915750,2325,2310,2325,2305,1001
|
|
20240118,145700,569606955,2315,2315,2315,2315,4001
|
|
20240118,145600,560344640,2315,2315,2315,2315,0
|
|
20240118,145500,560344640,2315,2315,2315,2315,0
|
|
20240118,145400,560344640,2315,2315,2315,2315,1
|
|
20240118,145300,560342325,2310,2310,2310,2310,300
|
|
20240118,145200,559649325,2315,2315,2315,2315,0
|
|
20240118,145100,559649325,2315,2315,2315,2315,1
|
|
20240118,145000,559647010,2310,2310,2310,2310,900
|
|
20240118,144900,557568010,2315,2315,2315,2315,0
|
|
20240118,144800,557568010,2315,2315,2315,2315,1
|
|
20240118,144700,557565695,2310,2310,2310,2310,1
|
|
20240118,144600,557563385,2315,2315,2315,2315,1
|
|
20240118,144500,557561070,2310,2310,2310,2310,146
|
|
20240118,144400,557223810,2315,2315,2315,2315,0
|
|
20240118,144300,557223810,2315,2315,2315,2315,5
|
|
20240118,144200,557212235,2315,2315,2315,2315,1
|
|
20240118,144100,557209920,2315,2315,2315,2315,20
|
|
20240118,144000,557163620,2315,2315,2315,2315,48
|
|
20240118,143900,557052500,2310,2310,2310,2310,1
|
|
20240118,143800,557050190,2315,2315,2315,2315,0
|
|
20240118,143700,557050190,2315,2310,2315,2310,423
|
|
20240118,143600,556073055,2310,2310,2310,2310,0
|
|
20240118,143500,556073055,2310,2310,2310,2310,20
|
|
20240118,143400,556026855,2315,2315,2315,2315,11
|
|
20240118,143300,556001390,2315,2315,2315,2315,0
|
|
20240118,143200,556001390,2315,2315,2315,2315,0
|
|
20240118,143100,556001390,2315,2315,2315,2315,0
|
|
20240118,143000,556001390,2315,2315,2315,2315,10
|
|
20240118,142900,555978240,2315,2315,2315,2315,1
|
|
20240118,142800,555975925,2315,2315,2315,2315,0
|
|
20240118,142700,555975925,2315,2315,2315,2315,0
|
|
20240118,142600,555975925,2315,2315,2315,2315,0
|
|
20240118,142500,555975925,2315,2315,2315,2315,2
|
|
20240118,142400,555971295,2315,2315,2315,2315,0
|
|
20240118,142300,555971295,2315,2315,2315,2315,0
|
|
20240118,142200,555971295,2315,2315,2315,2315,12
|
|
20240118,142100,555943515,2315,2315,2315,2315,0
|
|
20240118,142000,555943515,2315,2315,2315,2315,0
|
|
20240118,141900,555943515,2315,2315,2315,2315,1
|
|
20240118,141800,555941200,2305,2305,2305,2305,0
|
|
20240118,141700,555941200,2305,2310,2310,2305,1272
|
|
20240118,141600,553003040,2325,2325,2325,2325,0
|
|
20240118,141500,553003040,2325,2325,2325,2325,0
|
|
20240118,141400,553003040,2325,2325,2325,2325,0
|
|
20240118,141300,553003040,2325,2325,2325,2325,0
|
|
20240118,141200,553003040,2325,2325,2325,2325,0
|
|
20240118,141100,553003040,2325,2325,2325,2325,0
|
|
20240118,141000,553003040,2325,2325,2325,2325,0
|
|
20240118,140900,553003040,2325,2325,2325,2325,0
|
|
20240118,140800,553003040,2325,2325,2325,2325,0
|
|
20240118,140700,553003040,2325,2325,2325,2325,0
|
|
20240118,140600,553003040,2325,2320,2325,2320,1301
|
|
20240118,140500,549984715,2325,2325,2325,2325,0
|
|
20240118,140400,549984715,2325,2325,2325,2325,0
|
|
20240118,140300,549984715,2325,2325,2325,2325,0
|
|
20240118,140200,549984715,2325,2325,2325,2325,5
|
|
20240118,140100,549973090,2325,2320,2325,2320,3
|
|
20240118,140000,549966125,2310,2310,2310,2310,80
|
|
20240118,135900,549781325,2310,2310,2310,2310,0
|
|
20240118,135800,549781325,2310,2310,2310,2310,5894
|
|
20240118,135700,536166185,2310,2310,2310,2310,20
|
|
20240118,135600,536119985,2310,2320,2320,2310,1050
|
|
20240118,135500,533693565,2315,2315,2315,2315,20
|
|
20240118,135400,533647265,2315,2315,2315,2315,500
|
|
20240118,135300,532489765,2320,2320,2320,2320,0
|
|
20240118,135200,532489765,2320,2320,2320,2320,1
|
|
20240118,135100,532487445,2330,2330,2330,2330,0
|
|
20240118,135000,532487445,2330,2330,2330,2330,0
|
|
20240118,134900,532487445,2330,2330,2330,2330,0
|
|
20240118,134800,532487445,2330,2330,2330,2330,0
|
|
20240118,134700,532487445,2330,2330,2330,2330,0
|
|
20240118,134600,532487445,2330,2330,2330,2330,1
|
|
20240118,134500,532485115,2315,2315,2315,2315,942
|
|
20240118,134400,530304385,2335,2335,2335,2335,0
|
|
20240118,134300,530304385,2335,2335,2335,2335,0
|
|
20240118,134200,530304385,2335,2335,2335,2335,0
|
|
20240118,134100,530304385,2335,2315,2335,2315,31
|
|
20240118,134000,530232500,2320,2330,2330,2320,2887
|
|
20240118,133900,523528740,2335,2335,2335,2335,0
|
|
20240118,133800,523528740,2335,2330,2335,2330,153
|
|
20240118,133700,523172245,2330,2330,2330,2330,297
|
|
20240118,133600,522480235,2330,2330,2330,2330,1
|
|
20240118,133500,522477905,2330,2330,2330,2330,0
|
|
20240118,133400,522477905,2330,2330,2330,2330,0
|
|
20240118,133300,522477905,2330,2335,2335,2330,978
|
|
20240118,133200,520198865,2335,2335,2335,2335,1
|
|
20240118,133100,520196530,2335,2335,2335,2335,101
|
|
20240118,133000,519960695,2335,2335,2335,2335,0
|
|
20240118,132900,519960695,2335,2335,2335,2335,0
|
|
20240118,132800,519960695,2335,2335,2335,2335,12
|
|
20240118,132700,519932675,2335,2335,2335,2335,0
|
|
20240118,132600,519932675,2335,2335,2335,2335,0
|
|
20240118,132500,519932675,2335,2335,2335,2335,0
|
|
20240118,132400,519932675,2335,2335,2335,2335,1
|
|
20240118,132300,519930340,2330,2330,2330,2330,0
|
|
20240118,132200,519930340,2330,2335,2335,2330,3
|
|
20240118,132100,519923345,2330,2330,2330,2330,1000
|
|
20240118,132000,517593345,2330,2330,2330,2330,2
|
|
20240118,131900,517588685,2330,2335,2335,2330,620
|
|
20240118,131800,516140990,2335,2335,2335,2335,0
|
|
20240118,131700,516140990,2335,2335,2335,2335,0
|
|
20240118,131600,516140990,2335,2335,2335,2335,500
|
|
20240118,131500,514973490,2335,2335,2335,2335,498
|
|
20240118,131400,513810660,2335,2335,2335,2335,0
|
|
20240118,131300,513810660,2335,2335,2335,2335,8
|
|
20240118,131200,513791980,2335,2330,2335,2330,21
|
|
20240118,131100,513743045,2335,2335,2335,2335,480
|
|
20240118,131000,512622245,2335,2335,2335,2335,0
|
|
20240118,130900,512622245,2335,2335,2335,2335,0
|
|
20240118,130800,512622245,2335,2335,2335,2335,0
|
|
20240118,130700,512622245,2335,2335,2335,2335,0
|
|
20240118,130600,512622245,2335,2335,2335,2335,19
|
|
20240118,130500,512577880,2335,2335,2335,2335,0
|
|
20240118,130400,512577880,2335,2335,2335,2335,0
|
|
20240118,130300,512577880,2335,2335,2335,2335,416
|
|
20240118,130200,511606520,2335,2335,2335,2335,5
|
|
20240118,130100,511594845,2335,2335,2335,2335,1000
|
|
20240118,130000,509259845,2335,2335,2335,2335,54
|
|
20240118,125900,509133755,2335,2335,2335,2335,1
|
|
20240118,125800,509131420,2325,2325,2325,2325,0
|
|
20240118,125700,509131420,2325,2325,2325,2325,20
|
|
20240118,125600,509084920,2325,2325,2325,2325,0
|
|
20240118,125500,509084920,2325,2325,2325,2325,0
|
|
20240118,125400,509084920,2325,2325,2325,2325,0
|
|
20240118,125300,509084920,2325,2325,2325,2325,31
|
|
20240118,125200,509012845,2335,2335,2335,2335,0
|
|
20240118,125100,509012845,2335,2325,2335,2325,101
|
|
20240118,125000,508778010,2335,2335,2335,2335,0
|
|
20240118,124900,508778010,2335,2335,2335,2335,2200
|
|
20240118,124800,503641010,2335,2335,2335,2335,1
|
|
20240118,124700,503638675,2330,2335,2335,2330,2010
|
|
20240118,124600,498955325,2335,2335,2335,2335,0
|
|
20240118,124500,498955325,2335,2335,2335,2335,0
|
|
20240118,124400,498955325,2335,2335,2335,2335,0
|
|
20240118,124300,498955325,2335,2335,2335,2335,0
|
|
20240118,124200,498955325,2335,2335,2335,2335,1671
|
|
20240118,124100,495053540,2335,2340,2340,2335,129
|
|
20240118,124000,494751730,2340,2340,2340,2340,0
|
|
20240118,123900,494751730,2340,2340,2340,2340,2235
|
|
20240118,123800,489521830,2340,2340,2340,2340,0
|
|
20240118,123700,489521830,2340,2335,2340,2335,1045
|
|
20240118,123600,487078125,2335,2335,2335,2335,69
|
|
20240118,123500,486917010,2330,2330,2330,2330,0
|
|
20240118,123400,486917010,2330,2330,2330,2330,9908
|
|
20240118,123300,463831370,2325,2325,2325,2325,0
|
|
20240118,123200,463831370,2325,2325,2325,2325,501
|
|
20240118,123100,462666545,2320,2320,2320,2320,50
|
|
20240118,123000,462550545,2325,2325,2325,2325,0
|
|
20240118,122900,462550545,2325,2325,2325,2325,1
|
|
20240118,122800,462548220,2320,2320,2320,2320,0
|
|
20240118,122700,462548220,2320,2325,2325,2320,975
|
|
20240118,122600,460283845,2325,2325,2325,2325,532
|
|
20240118,122500,459046945,2330,2330,2330,2330,0
|
|
20240118,122400,459046945,2330,2330,2330,2330,0
|
|
20240118,122300,459046945,2330,2330,2330,2330,0
|
|
20240118,122200,459046945,2330,2330,2330,2330,1
|
|
20240118,122100,459044615,2320,2330,2330,2320,222
|
|
20240118,122000,458529355,2330,2330,2330,2330,0
|
|
20240118,121900,458529355,2330,2330,2330,2330,1
|
|
20240118,121800,458527025,2325,2325,2325,2325,1000
|
|
20240118,121700,456202025,2325,2325,2325,2325,0
|
|
20240118,121600,456202025,2325,2325,2325,2325,1000
|
|
20240118,121500,453877025,2325,2325,2325,2325,0
|
|
20240118,121400,453877025,2325,2325,2325,2325,0
|
|
20240118,121300,453877025,2325,2325,2325,2325,0
|
|
20240118,121200,453877025,2325,2325,2325,2325,146
|
|
20240118,121100,453537575,2325,2330,2330,2325,152
|
|
20240118,121000,453184170,2325,2325,2325,2325,0
|
|
20240118,120900,453184170,2325,2330,2330,2325,348
|
|
20240118,120800,452375060,2330,2330,2330,2330,147
|
|
20240118,120700,452032550,2330,2330,2330,2330,0
|
|
20240118,120600,452032550,2330,2330,2330,2330,1142
|
|
20240118,120500,449371690,2330,2330,2330,2330,0
|
|
20240118,120400,449371690,2330,2330,2330,2330,0
|
|
20240118,120300,449371690,2330,2330,2330,2330,15
|
|
20240118,120200,449336740,2330,2330,2330,2330,3
|
|
20240118,120100,449329750,2330,2330,2330,2330,1
|
|
20240118,120000,449327420,2330,2330,2330,2330,3384
|
|
20240118,115900,441442700,2340,2340,2340,2340,0
|
|
20240118,115800,441442700,2340,2340,2340,2340,0
|
|
20240118,115700,441442700,2340,2340,2340,2340,0
|
|
20240118,115600,441442700,2340,2335,2340,2330,211
|
|
20240118,115500,440949360,2335,2335,2335,2335,0
|
|
20240118,115400,440949360,2335,2335,2335,2335,0
|
|
20240118,115300,440949360,2335,2335,2335,2335,1
|
|
20240118,115200,440947025,2330,2330,2330,2330,0
|
|
20240118,115100,440947025,2330,2335,2335,2330,65
|
|
20240118,115000,440795475,2335,2335,2335,2335,2200
|
|
20240118,114900,435658475,2340,2340,2340,2340,0
|
|
20240118,114800,435658475,2340,2340,2340,2340,0
|
|
20240118,114700,435658475,2340,2340,2340,2340,0
|
|
20240118,114600,435658475,2340,2340,2340,2340,1
|
|
20240118,114500,435656135,2340,2340,2340,2340,0
|
|
20240118,114400,435656135,2340,2340,2340,2340,0
|
|
20240118,114300,435656135,2340,2340,2340,2340,0
|
|
20240118,114200,435656135,2340,2340,2340,2340,0
|
|
20240118,114100,435656135,2340,2340,2340,2340,0
|
|
20240118,114000,435656135,2340,2340,2340,2340,0
|
|
20240118,113900,435656135,2340,2340,2340,2340,0
|
|
20240118,113800,435656135,2340,2340,2340,2340,429
|
|
20240118,113700,434652275,2340,2340,2340,2340,0
|
|
20240118,113600,434652275,2340,2340,2340,2340,502
|
|
20240118,113500,433477595,2335,2335,2335,2335,0
|
|
20240118,113400,433477595,2335,2335,2335,2335,4614
|
|
20240118,113300,422703905,2335,2335,2335,2335,0
|
|
20240118,113200,422703905,2335,2335,2335,2335,10
|
|
20240118,113100,422680555,2335,2335,2335,2335,1
|
|
20240118,113000,422678220,2330,2335,2335,2330,1250
|
|
20240118,112900,419765670,2335,2335,2335,2335,0
|
|
20240118,112800,419765670,2335,2335,2335,2335,0
|
|
20240118,112700,419765670,2335,2335,2335,2335,0
|
|
20240118,112600,419765670,2335,2335,2335,2335,0
|
|
20240118,112500,419765670,2335,2335,2335,2335,0
|
|
20240118,112400,419765670,2335,2335,2335,2335,1
|
|
20240118,112300,419763335,2330,2330,2330,2330,100
|
|
20240118,112200,419530335,2335,2335,2335,2335,1120
|
|
20240118,112100,416915135,2335,2335,2335,2335,0
|
|
20240118,112000,416915135,2335,2335,2335,2335,1
|
|
20240118,111900,416912800,2330,2335,2335,2330,223
|
|
20240118,111800,416393095,2335,2335,2335,2335,0
|
|
20240118,111700,416393095,2335,2335,2335,2335,0
|
|
20240118,111600,416393095,2335,2330,2335,2330,773
|
|
20240118,111500,414592000,2330,2330,2330,2330,1109
|
|
20240118,111400,412008030,2330,2330,2330,2330,316
|
|
20240118,111300,411271750,2330,2330,2330,2330,502
|
|
20240118,111200,410102090,2330,2325,2330,2325,2300
|
|
20240118,111100,404749590,2330,2330,2330,2330,21
|
|
20240118,111000,404700660,2325,2325,2325,2325,100
|
|
20240118,110900,404468160,2330,2325,2330,2325,429
|
|
20240118,110800,403470730,2330,2330,2330,2330,0
|
|
20240118,110700,403470730,2330,2330,2330,2330,3050
|
|
20240118,110600,396364230,2330,2330,2330,2330,4999
|
|
20240118,110500,384716560,2330,2325,2330,2325,4
|
|
20240118,110400,384707255,2330,2330,2330,2330,5035
|
|
20240118,110300,372975705,2335,2335,2335,2335,1
|
|
20240118,110200,372973370,2330,2330,2330,2330,2000
|
|
20240118,110100,368313370,2335,2335,2335,2335,0
|
|
20240118,110000,368313370,2335,2330,2335,2330,2706
|
|
20240118,105900,362004860,2335,2330,2335,2325,1003
|
|
20240118,105800,359667865,2335,2330,2335,2330,503
|
|
20240118,105700,358495860,2335,2335,2335,2335,0
|
|
20240118,105600,358495860,2335,2335,2335,2335,0
|
|
20240118,105500,358495860,2335,2335,2335,2335,0
|
|
20240118,105400,358495860,2335,2335,2335,2335,0
|
|
20240118,105300,358495860,2335,2335,2335,2335,0
|
|
20240118,105200,358495860,2335,2335,2335,2335,0
|
|
20240118,105100,358495860,2335,2335,2335,2335,53
|
|
20240118,105000,358372105,2335,2330,2335,2330,139
|
|
20240118,104900,358048215,2330,2330,2330,2330,0
|
|
20240118,104800,358048215,2330,2330,2330,2330,459
|
|
20240118,104700,356978745,2330,2330,2330,2330,1
|
|
20240118,104600,356976415,2325,2325,2325,2325,842
|
|
20240118,104500,355018765,2330,2330,2330,2330,0
|
|
20240118,104400,355018765,2330,2330,2330,2330,0
|
|
20240118,104300,355018765,2330,2330,2330,2330,0
|
|
20240118,104200,355018765,2330,2330,2330,2330,1886
|
|
20240118,104100,350624385,2330,2325,2330,2325,1900
|
|
20240118,104000,346199885,2330,2330,2330,2330,0
|
|
20240118,103900,346199885,2330,2330,2330,2330,0
|
|
20240118,103800,346199885,2330,2325,2330,2325,2
|
|
20240118,103700,346195230,2330,2330,2330,2330,0
|
|
20240118,103600,346195230,2330,2330,2330,2330,829
|
|
20240118,103500,344263660,2330,2330,2330,2330,3
|
|
20240118,103400,344256670,2315,2315,2315,2315,3
|
|
20240118,103300,344249725,2330,2330,2330,2330,0
|
|
20240118,103200,344249725,2330,2330,2330,2330,0
|
|
20240118,103100,344249725,2330,2330,2330,2330,1000
|
|
20240118,103000,341919725,2330,2325,2330,2325,801
|
|
20240118,102900,340057395,2325,2325,2325,2325,0
|
|
20240118,102800,340057395,2325,2325,2325,2325,0
|
|
20240118,102700,340057395,2325,2325,2325,2325,0
|
|
20240118,102600,340057395,2325,2325,2325,2325,1
|
|
20240118,102500,340055070,2315,2315,2315,2315,0
|
|
20240118,102400,340055070,2315,2315,2315,2315,1000
|
|
20240118,102300,337740070,2325,2325,2325,2325,0
|
|
20240118,102200,337740070,2325,2325,2325,2325,1
|
|
20240118,102100,337737745,2315,2315,2315,2315,2
|
|
20240118,102000,337733115,2325,2325,2325,2325,0
|
|
20240118,101900,337733115,2325,2325,2325,2325,1
|
|
20240118,101800,337730790,2320,2320,2320,2320,294
|
|
20240118,101700,337048710,2320,2320,2320,2320,65
|
|
20240118,101600,336897910,2325,2325,2325,2325,1
|
|
20240118,101500,336895585,2325,2325,2325,2325,301
|
|
20240118,101400,336195760,2325,2315,2325,2315,100
|
|
20240118,101300,335964250,2325,2315,2325,2315,46
|
|
20240118,101200,335857400,2315,2315,2315,2315,637
|
|
20240118,101100,334382745,2315,2315,2315,2315,20
|
|
20240118,101000,334336445,2325,2320,2325,2320,4129
|
|
20240118,100900,324741625,2320,2320,2320,2320,120
|
|
20240118,100800,324463225,2320,2320,2320,2320,50
|
|
20240118,100700,324347225,2320,2320,2320,2320,343
|
|
20240118,100600,323551465,2320,2320,2320,2320,1000
|
|
20240118,100500,321231465,2320,2320,2320,2320,1
|
|
20240118,100400,321229145,2315,2315,2315,2315,934
|
|
20240118,100300,319066935,2315,2320,2320,2315,2274
|
|
20240118,100200,313798600,2320,2320,2320,2320,91
|
|
20240118,100100,313587480,2320,2320,2325,2320,7810
|
|
20240118,100000,295468275,2320,2320,2320,2320,11
|
|
20240118,095900,295442755,2325,2325,2325,2325,61
|
|
20240118,095800,295300930,2325,2325,2325,2325,1
|
|
20240118,095700,295298605,2315,2325,2325,2315,1926
|
|
20240118,095600,290836905,2320,2320,2325,2320,502
|
|
20240118,095500,289672260,2325,2320,2325,2320,10909
|
|
20240118,095400,264363375,2325,2325,2325,2325,0
|
|
20240118,095300,264363375,2325,2325,2325,2325,1
|
|
20240118,095200,264361050,2320,2320,2320,2320,1361
|
|
20240118,095100,261203530,2325,2325,2325,2325,0
|
|
20240118,095000,261203530,2325,2325,2325,2325,100
|
|
20240118,094900,260971030,2325,2320,2325,2320,389
|
|
20240118,094800,260066705,2325,2320,2325,2320,4246
|
|
20240118,094700,250208485,2320,2315,2320,2315,1509
|
|
20240118,094600,246712655,2315,2315,2315,2315,203
|
|
20240118,094500,246242710,2315,2315,2315,2315,0
|
|
20240118,094400,246242710,2315,2315,2315,2315,1296
|
|
20240118,094300,243242470,2315,2305,2315,2305,1217
|
|
20240118,094200,240431205,2310,2310,2310,2310,0
|
|
20240118,094100,240431205,2310,2310,2310,2310,0
|
|
20240118,094000,240431205,2310,2310,2310,2310,0
|
|
20240118,093900,240431205,2310,2310,2310,2305,869
|
|
20240118,093800,238423820,2305,2305,2305,2305,0
|
|
20240118,093700,238423820,2305,2305,2305,2305,834
|
|
20240118,093600,236501450,2305,2305,2305,2305,1
|
|
20240118,093500,236499145,2300,2300,2300,2300,2
|
|
20240118,093400,236494545,2305,2305,2305,2305,8
|
|
20240118,093300,236476105,2305,2305,2305,2305,17
|
|
20240118,093200,236436920,2305,2305,2305,2305,1
|
|
20240118,093100,236434615,2300,2305,2305,2300,32
|
|
20240118,093000,236360860,2305,2300,2305,2300,5
|
|
20240118,092900,236349355,2305,2305,2305,2305,2
|
|
20240118,092800,236344745,2300,2300,2300,2300,328
|
|
20240118,092700,235590345,2300,2305,2305,2300,855
|
|
20240118,092600,233623835,2305,2305,2305,2305,1111
|
|
20240118,092500,231062980,2305,2305,2305,2305,1
|
|
20240118,092400,231060675,2300,2300,2300,2300,4000
|
|
20240118,092300,221860675,2305,2305,2305,2305,0
|
|
20240118,092200,221860675,2305,2305,2305,2305,1
|
|
20240118,092100,221858370,2305,2305,2305,2305,0
|
|
20240118,092000,221858370,2305,2305,2305,2305,25
|
|
20240118,091900,221800745,2310,2310,2310,2310,5
|
|
20240118,091800,221789195,2310,2290,2310,2290,1001
|
|
20240118,091700,219496885,2290,2300,2310,2290,2977
|
|
20240118,091600,212649150,2305,2305,2305,2300,32177
|
|
20240118,091500,138481415,2305,2285,2305,2285,47360
|
|
20240118,091400,29647375,2285,2285,2285,2285,380
|
|
20240118,091300,28779075,2290,2290,2290,2290,1501
|
|
20240118,091200,25341785,2295,2295,2295,2295,41
|
|
20240118,091100,25247690,2295,2295,2295,2295,500
|
|
20240118,091000,24100190,2295,2290,2295,2290,1091
|
|
20240118,090900,21596795,2290,2290,2290,2290,10
|
|
20240118,090800,21573895,2295,2290,2295,2290,101
|
|
20240118,090700,21342600,2295,2295,2295,2290,3292
|
|
20240118,090600,13789880,2295,2295,2295,2295,240
|
|
20240118,090500,13239080,2295,2300,2300,2295,960
|
|
20240118,090400,11035875,2295,2285,2295,2285,754
|
|
20240118,090300,9305685,2285,2285,2285,2285,1886
|
|
20240118,090200,4996175,2285,2290,2295,2285,845
|
|
20240118,090100,3063140,2295,2290,2295,2285,674
|
|
20240118,090000,1522220,2295,2285,2295,2285,666
|