596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185300,390788735,3615,3615,3615,3615,5212
|
|
20240118,185200,390788735,3615,3615,3615,3615,0
|
|
20240118,185100,390788735,3615,3615,3615,3615,0
|
|
20240118,185000,390788735,3615,3615,3615,3615,0
|
|
20240118,184900,390788735,3615,3615,3615,3615,0
|
|
20240118,184800,390788735,3615,3615,3615,3615,0
|
|
20240118,184700,390788735,3615,3615,3615,3615,0
|
|
20240118,184600,390788735,3615,3615,3615,3615,0
|
|
20240118,184500,390788735,3615,3615,3615,3615,0
|
|
20240118,184400,390788735,3615,3615,3615,3615,0
|
|
20240118,184300,390788735,3615,3615,3615,3615,0
|
|
20240118,184200,390788735,3615,3615,3615,3615,0
|
|
20240118,184100,390788735,3615,3615,3615,3615,0
|
|
20240118,184000,390788735,3615,3615,3615,3615,0
|
|
20240118,183900,390788735,3615,3615,3615,3615,0
|
|
20240118,183800,390788735,3615,3615,3615,3615,0
|
|
20240118,183700,390788735,3615,3615,3615,3615,0
|
|
20240118,183600,390788735,3615,3615,3615,3615,0
|
|
20240118,183500,390788735,3615,3615,3615,3615,0
|
|
20240118,183400,390788735,3615,3615,3615,3615,0
|
|
20240118,183300,390788735,3615,3615,3615,3615,0
|
|
20240118,183200,390788735,3615,3615,3615,3615,0
|
|
20240118,183100,390788735,3615,3615,3615,3615,0
|
|
20240118,183000,390788735,3615,3615,3615,3615,0
|
|
20240118,182900,390788735,3615,3615,3615,3615,0
|
|
20240118,182800,390788735,3615,3615,3615,3615,0
|
|
20240118,182700,390788735,3615,3615,3615,3615,0
|
|
20240118,182600,390788735,3615,3615,3615,3615,0
|
|
20240118,182500,390788735,3615,3615,3615,3615,0
|
|
20240118,182400,390788735,3615,3615,3615,3615,0
|
|
20240118,182300,390788735,3615,3615,3615,3615,5212
|
|
20240118,182200,390788735,3615,3615,3615,3615,0
|
|
20240118,182100,390788735,3615,3615,3615,3615,0
|
|
20240118,182000,390788735,3615,3615,3615,3615,0
|
|
20240118,181900,390788735,3615,3615,3615,3615,0
|
|
20240118,181800,390788735,3615,3615,3615,3615,0
|
|
20240118,181700,390788735,3615,3615,3615,3615,0
|
|
20240118,181600,390788735,3615,3615,3615,3615,0
|
|
20240118,181500,390788735,3615,3615,3615,3615,0
|
|
20240118,181400,390788735,3615,3615,3615,3615,0
|
|
20240118,181300,390788735,3615,3615,3615,3615,0
|
|
20240118,181200,390788735,3615,3615,3615,3615,0
|
|
20240118,181100,390788735,3615,3615,3615,3615,0
|
|
20240118,181000,390788735,3615,3615,3615,3615,0
|
|
20240118,180900,390788735,3615,3615,3615,3615,0
|
|
20240118,180800,390788735,3615,3615,3615,3615,0
|
|
20240118,180700,390788735,3615,3615,3615,3615,0
|
|
20240118,180600,390788735,3615,3615,3615,3615,0
|
|
20240118,180500,390788735,3615,3615,3615,3615,0
|
|
20240118,180400,390788735,3615,3615,3615,3615,0
|
|
20240118,180300,390788735,3615,3615,3615,3615,0
|
|
20240118,180200,390788735,3615,3615,3615,3615,0
|
|
20240118,180100,390788735,3615,3615,3615,3615,0
|
|
20240118,180000,390788735,3615,3615,3615,3615,0
|
|
20240118,175900,390788735,3615,3615,3615,3615,0
|
|
20240118,175800,390788735,3615,3615,3615,3615,0
|
|
20240118,175700,390788735,3615,3615,3615,3615,0
|
|
20240118,175600,390788735,3615,3615,3615,3615,0
|
|
20240118,175500,390788735,3615,3615,3615,3615,0
|
|
20240118,175400,390788735,3615,3615,3615,3615,0
|
|
20240118,175300,390788735,3615,3615,3615,3615,5212
|
|
20240118,175200,390788735,3615,3615,3615,3615,0
|
|
20240118,175100,390788735,3615,3615,3615,3615,0
|
|
20240118,175000,390788735,3615,3615,3615,3615,0
|
|
20240118,174900,390788735,3615,3615,3615,3615,0
|
|
20240118,174800,390788735,3615,3615,3615,3615,0
|
|
20240118,174700,390788735,3615,3615,3615,3615,0
|
|
20240118,174600,390788735,3615,3615,3615,3615,0
|
|
20240118,174500,390788735,3615,3615,3615,3615,0
|
|
20240118,174400,390788735,3615,3615,3615,3615,0
|
|
20240118,174300,390788735,3615,3615,3615,3615,0
|
|
20240118,174200,390788735,3615,3615,3615,3615,0
|
|
20240118,174100,390788735,3615,3615,3615,3615,0
|
|
20240118,174000,390788735,3615,3615,3615,3615,0
|
|
20240118,173900,390788735,3615,3615,3615,3615,0
|
|
20240118,173800,390788735,3615,3615,3615,3615,0
|
|
20240118,173700,390788735,3615,3615,3615,3615,0
|
|
20240118,173600,390788735,3615,3615,3615,3615,0
|
|
20240118,173500,390788735,3615,3615,3615,3615,0
|
|
20240118,173400,390788735,3615,3615,3615,3615,0
|
|
20240118,173300,390788735,3615,3615,3615,3615,0
|
|
20240118,173200,390788735,3615,3615,3615,3615,0
|
|
20240118,173100,390788735,3615,3615,3615,3615,0
|
|
20240118,173000,390788735,3615,3615,3615,3615,0
|
|
20240118,172900,390788735,3615,3615,3615,3615,0
|
|
20240118,172800,390788735,3615,3615,3615,3615,0
|
|
20240118,172700,390788735,3615,3615,3615,3615,0
|
|
20240118,172600,390788735,3615,3615,3615,3615,0
|
|
20240118,172500,390788735,3615,3615,3615,3615,0
|
|
20240118,172400,390788735,3615,3615,3615,3615,0
|
|
20240118,172300,390788735,3615,3615,3615,3615,5212
|
|
20240118,172200,390788735,3615,3615,3615,3615,0
|
|
20240118,172100,390788735,3615,3615,3615,3615,0
|
|
20240118,172000,390788735,3615,3615,3615,3615,0
|
|
20240118,171900,390788735,3615,3615,3615,3615,0
|
|
20240118,171800,390788735,3615,3615,3615,3615,0
|
|
20240118,171700,390788735,3615,3615,3615,3615,0
|
|
20240118,171600,390788735,3615,3615,3615,3615,0
|
|
20240118,171500,390788735,3615,3615,3615,3615,0
|
|
20240118,171400,390788735,3615,3615,3615,3615,0
|
|
20240118,171300,390788735,3615,3615,3615,3615,0
|
|
20240118,171200,390788735,3615,3615,3615,3615,0
|
|
20240118,171100,390788735,3615,3615,3615,3615,0
|
|
20240118,171000,390788735,3615,3615,3615,3615,0
|
|
20240118,170900,390788735,3615,3615,3615,3615,0
|
|
20240118,170800,390788735,3615,3615,3615,3615,0
|
|
20240118,170700,390788735,3615,3615,3615,3615,0
|
|
20240118,170600,390788735,3615,3615,3615,3615,0
|
|
20240118,170500,390788735,3615,3615,3615,3615,0
|
|
20240118,170400,390788735,3615,3615,3615,3615,0
|
|
20240118,170300,390788735,3615,3615,3615,3615,0
|
|
20240118,170200,390788735,3615,3615,3615,3615,0
|
|
20240118,170100,390788735,3615,3615,3615,3615,0
|
|
20240118,170000,390788735,3615,3615,3615,3615,0
|
|
20240118,165900,390788735,3615,3615,3615,3615,0
|
|
20240118,165800,390788735,3615,3615,3615,3615,0
|
|
20240118,165700,390788735,3615,3615,3615,3615,0
|
|
20240118,165600,390788735,3615,3615,3615,3615,0
|
|
20240118,165500,390788735,3615,3615,3615,3615,0
|
|
20240118,165400,390788735,3615,3615,3615,3615,0
|
|
20240118,165300,390788735,3615,3615,3615,3615,5212
|
|
20240118,165200,390788735,3615,3615,3615,3615,0
|
|
20240118,165100,390788735,3615,3615,3615,3615,0
|
|
20240118,165000,390788735,3615,3615,3615,3615,0
|
|
20240118,164900,390788735,3615,3615,3615,3615,0
|
|
20240118,164800,390788735,3615,3615,3615,3615,0
|
|
20240118,164700,390788735,3615,3615,3615,3615,0
|
|
20240118,164600,390788735,3615,3615,3615,3615,0
|
|
20240118,164500,390788735,3615,3615,3615,3615,0
|
|
20240118,164400,390788735,3615,3615,3615,3615,0
|
|
20240118,164300,390788735,3615,3615,3615,3615,0
|
|
20240118,164200,390788735,3615,3615,3615,3615,0
|
|
20240118,164100,390788735,3615,3615,3615,3615,0
|
|
20240118,164000,390788735,3615,3615,3615,3615,0
|
|
20240118,163900,390788735,3615,3615,3615,3615,0
|
|
20240118,163800,390788735,3615,3615,3615,3615,0
|
|
20240118,163700,390788735,3615,3615,3615,3615,0
|
|
20240118,163600,390788735,3615,3615,3615,3615,0
|
|
20240118,163500,390788735,3615,3615,3615,3615,0
|
|
20240118,163400,390788735,3615,3615,3615,3615,0
|
|
20240118,163300,390788735,3615,3615,3615,3615,0
|
|
20240118,163200,390788735,3615,3615,3615,3615,0
|
|
20240118,163100,390788735,3615,3615,3615,3615,0
|
|
20240118,163000,390788735,3615,3615,3615,3615,0
|
|
20240118,162900,390788735,3615,3615,3615,3615,0
|
|
20240118,162800,390788735,3615,3615,3615,3615,0
|
|
20240118,162700,390788735,3615,3615,3615,3615,0
|
|
20240118,162600,390788735,3615,3615,3615,3615,0
|
|
20240118,162500,390788735,3615,3615,3615,3615,0
|
|
20240118,162400,390788735,3615,3615,3615,3615,0
|
|
20240118,162300,390788735,3615,3615,3615,3615,5212
|
|
20240118,162200,390788735,3615,3615,3615,3615,0
|
|
20240118,162100,390788735,3615,3615,3615,3615,0
|
|
20240118,162000,390788735,3615,3615,3615,3615,0
|
|
20240118,161900,390788735,3615,3615,3615,3615,0
|
|
20240118,161800,390788735,3615,3615,3615,3615,0
|
|
20240118,161700,390788735,3615,3615,3615,3615,0
|
|
20240118,161600,390788735,3615,3615,3615,3615,0
|
|
20240118,161500,390788735,3615,3615,3615,3615,0
|
|
20240118,161400,390788735,3615,3615,3615,3615,0
|
|
20240118,161300,390788735,3615,3615,3615,3615,0
|
|
20240118,161200,390788735,3615,3615,3615,3615,0
|
|
20240118,161100,390788735,3615,3615,3615,3615,0
|
|
20240118,161000,390788735,3615,3615,3615,3615,0
|
|
20240118,160900,390788735,3615,3615,3615,3615,0
|
|
20240118,160800,390788735,3615,3615,3615,3615,0
|
|
20240118,160700,390788735,3615,3615,3615,3615,0
|
|
20240118,160600,390788735,3615,3615,3615,3615,0
|
|
20240118,160500,390788735,3615,3615,3615,3615,0
|
|
20240118,160400,390788735,3615,3615,3615,3615,0
|
|
20240118,160300,390788735,3615,3615,3615,3615,0
|
|
20240118,160200,390788735,3615,3615,3615,3615,0
|
|
20240118,160100,390788735,3615,3615,3615,3615,0
|
|
20240118,160000,390788735,3615,3615,3615,3615,0
|
|
20240118,155900,390788735,3615,3615,3615,3615,0
|
|
20240118,155800,390788735,3615,3615,3615,3615,0
|
|
20240118,155700,390788735,3615,3615,3615,3615,0
|
|
20240118,155600,390788735,3615,3615,3615,3615,0
|
|
20240118,155500,390788735,3615,3615,3615,3615,0
|
|
20240118,155400,390788735,3615,3615,3615,3615,0
|
|
20240118,155300,390788735,3615,3615,3615,3615,5212
|
|
20240118,155200,390788735,3615,3615,3615,3615,0
|
|
20240118,155100,390788735,3615,3615,3615,3615,0
|
|
20240118,155000,390788735,3615,3615,3615,3615,0
|
|
20240118,154900,390788735,3615,3615,3615,3615,0
|
|
20240118,154800,390788735,3615,3615,3615,3615,0
|
|
20240118,154700,390788735,3615,3615,3615,3615,0
|
|
20240118,154600,390788735,3615,3615,3615,3615,0
|
|
20240118,154500,390788735,3615,3615,3615,3615,0
|
|
20240118,154400,390788735,3615,3615,3615,3615,0
|
|
20240118,154300,390788735,3615,3615,3615,3615,0
|
|
20240118,154200,390788735,3615,3615,3615,3615,0
|
|
20240118,154100,390788735,3615,3615,3615,3615,0
|
|
20240118,154000,390788735,3615,3615,3615,3615,0
|
|
20240118,153900,390788735,3615,3615,3615,3615,0
|
|
20240118,153800,390788735,3615,3615,3615,3615,0
|
|
20240118,153700,390788735,3615,3615,3615,3615,0
|
|
20240118,153600,390788735,3615,3615,3615,3615,0
|
|
20240118,153500,390788735,3615,3615,3615,3615,0
|
|
20240118,153400,390788735,3615,3615,3615,3615,0
|
|
20240118,153300,390788735,3615,3615,3615,3615,0
|
|
20240118,153200,390788735,3615,3615,3615,3615,0
|
|
20240118,153100,390788735,3615,3615,3615,3615,0
|
|
20240118,153000,390788735,3615,3615,3615,3615,5212
|
|
20240118,152900,371947355,3620,3620,3620,3620,0
|
|
20240118,152800,371947355,3620,3620,3620,3620,0
|
|
20240118,152700,371947355,3620,3620,3620,3620,0
|
|
20240118,152600,371947355,3620,3620,3620,3620,0
|
|
20240118,152500,371947355,3620,3620,3620,3620,0
|
|
20240118,152400,371947355,3620,3620,3620,3620,0
|
|
20240118,152300,371947355,3620,3620,3620,3620,0
|
|
20240118,152200,371947355,3620,3620,3620,3620,0
|
|
20240118,152100,371947355,3620,3620,3620,3620,0
|
|
20240118,152000,371947355,3620,3620,3620,3620,0
|
|
20240118,151900,371947355,3620,3560,3620,3560,20000
|
|
20240118,151800,300127900,3570,3545,3570,3545,134
|
|
20240118,151700,299650240,3570,3570,3570,3570,5
|
|
20240118,151600,299632390,3570,3550,3570,3550,434
|
|
20240118,151500,298088590,3585,3580,3585,3545,275
|
|
20240118,151400,297103345,3585,3505,3585,3485,8353
|
|
20240118,151300,267444165,3535,3535,3535,3535,0
|
|
20240118,151200,267444165,3535,3535,3535,3535,0
|
|
20240118,151100,267444165,3535,3535,3535,3535,0
|
|
20240118,151000,267444165,3535,3520,3535,3520,600
|
|
20240118,150900,265327290,3520,3510,3520,3510,295
|
|
20240118,150800,264291190,3510,3510,3510,3510,0
|
|
20240118,150700,264291190,3510,3510,3510,3510,0
|
|
20240118,150600,264291190,3510,3510,3510,3510,0
|
|
20240118,150500,264291190,3510,3510,3510,3510,0
|
|
20240118,150400,264291190,3510,3510,3510,3510,0
|
|
20240118,150300,264291190,3510,3510,3510,3510,0
|
|
20240118,150200,264291190,3510,3510,3510,3510,0
|
|
20240118,150100,264291190,3510,3510,3510,3510,0
|
|
20240118,150000,264291190,3510,3510,3510,3510,0
|
|
20240118,145900,264291190,3510,3510,3510,3510,0
|
|
20240118,145800,264291190,3510,3510,3510,3510,324
|
|
20240118,145700,263153950,3510,3510,3510,3510,0
|
|
20240118,145600,263153950,3510,3510,3510,3510,0
|
|
20240118,145500,263153950,3510,3510,3510,3510,200
|
|
20240118,145400,262451950,3510,3510,3510,3510,0
|
|
20240118,145300,262451950,3510,3510,3510,3510,0
|
|
20240118,145200,262451950,3510,3500,3510,3500,2024
|
|
20240118,145100,255366260,3500,3500,3500,3500,0
|
|
20240118,145000,255366260,3500,3500,3500,3500,0
|
|
20240118,144900,255366260,3500,3500,3500,3500,0
|
|
20240118,144800,255366260,3500,3500,3500,3500,464
|
|
20240118,144700,253742260,3500,3500,3500,3500,0
|
|
20240118,144600,253742260,3500,3500,3500,3500,0
|
|
20240118,144500,253742260,3500,3500,3500,3500,0
|
|
20240118,144400,253742260,3500,3500,3500,3500,0
|
|
20240118,144300,253742260,3500,3500,3500,3500,0
|
|
20240118,144200,253742260,3500,3500,3500,3500,0
|
|
20240118,144100,253742260,3500,3500,3500,3500,0
|
|
20240118,144000,253742260,3500,3500,3500,3500,0
|
|
20240118,143900,253742260,3500,3500,3500,3500,0
|
|
20240118,143800,253742260,3500,3500,3500,3500,11
|
|
20240118,143700,253703760,3490,3490,3490,3490,0
|
|
20240118,143600,253703760,3490,3490,3490,3490,117
|
|
20240118,143500,253295430,3490,3510,3510,3490,3401
|
|
20240118,143400,241422340,3500,3500,3500,3500,978
|
|
20240118,143300,237999340,3500,3500,3500,3500,311
|
|
20240118,143200,236910840,3500,3500,3500,3500,0
|
|
20240118,143100,236910840,3500,3500,3500,3500,272
|
|
20240118,143000,235958840,3500,3500,3500,3500,1453
|
|
20240118,142900,230873340,3500,3500,3500,3500,0
|
|
20240118,142800,230873340,3500,3510,3510,3500,21
|
|
20240118,142700,230799830,3495,3495,3495,3495,200
|
|
20240118,142600,230100830,3510,3510,3510,3510,0
|
|
20240118,142500,230100830,3510,3510,3510,3510,0
|
|
20240118,142400,230100830,3510,3510,3510,3510,1
|
|
20240118,142300,230097320,3495,3495,3495,3495,50
|
|
20240118,142200,229922570,3500,3500,3500,3500,3030
|
|
20240118,142100,219317570,3500,3500,3500,3500,1000
|
|
20240118,142000,215817570,3510,3510,3510,3510,0
|
|
20240118,141900,215817570,3510,3510,3510,3510,0
|
|
20240118,141800,215817570,3510,3510,3510,3510,0
|
|
20240118,141700,215817570,3510,3510,3510,3510,0
|
|
20240118,141600,215817570,3510,3510,3510,3510,0
|
|
20240118,141500,215817570,3510,3510,3510,3510,10
|
|
20240118,141400,215782470,3510,3505,3510,3505,4
|
|
20240118,141300,215768445,3505,3505,3505,3505,0
|
|
20240118,141200,215768445,3505,3505,3505,3505,0
|
|
20240118,141100,215768445,3505,3505,3505,3505,10
|
|
20240118,141000,215733395,3500,3500,3500,3500,0
|
|
20240118,140900,215733395,3500,3500,3500,3500,539
|
|
20240118,140800,213846895,3500,3500,3500,3500,0
|
|
20240118,140700,213846895,3500,3500,3500,3500,0
|
|
20240118,140600,213846895,3500,3500,3500,3500,11
|
|
20240118,140500,213808395,3510,3510,3510,3510,0
|
|
20240118,140400,213808395,3510,3510,3510,3510,0
|
|
20240118,140300,213808395,3510,3510,3510,3510,0
|
|
20240118,140200,213808395,3510,3510,3510,3510,0
|
|
20240118,140100,213808395,3510,3510,3510,3510,0
|
|
20240118,140000,213808395,3510,3510,3510,3510,0
|
|
20240118,135900,213808395,3510,3510,3510,3510,0
|
|
20240118,135800,213808395,3510,3510,3510,3510,0
|
|
20240118,135700,213808395,3510,3510,3510,3510,0
|
|
20240118,135600,213808395,3510,3510,3510,3510,0
|
|
20240118,135500,213808395,3510,3510,3510,3510,0
|
|
20240118,135400,213808395,3510,3510,3510,3510,0
|
|
20240118,135300,213808395,3510,3510,3510,3510,1
|
|
20240118,135200,213804885,3485,3485,3485,3485,0
|
|
20240118,135100,213804885,3485,3485,3485,3485,0
|
|
20240118,135000,213804885,3485,3485,3485,3485,0
|
|
20240118,134900,213804885,3485,3485,3485,3485,0
|
|
20240118,134800,213804885,3485,3485,3485,3485,0
|
|
20240118,134700,213804885,3485,3485,3485,3485,31
|
|
20240118,134600,213696850,3505,3505,3505,3505,0
|
|
20240118,134500,213696850,3505,3505,3505,3505,0
|
|
20240118,134400,213696850,3505,3495,3505,3485,301
|
|
20240118,134300,212646615,3505,3505,3505,3505,1
|
|
20240118,134200,212643110,3495,3500,3500,3495,251
|
|
20240118,134100,211765710,3505,3505,3505,3505,0
|
|
20240118,134000,211765710,3505,3505,3505,3505,0
|
|
20240118,133900,211765710,3505,3505,3505,3505,0
|
|
20240118,133800,211765710,3505,3505,3505,3505,0
|
|
20240118,133700,211765710,3505,3505,3505,3505,0
|
|
20240118,133600,211765710,3505,3505,3505,3505,835
|
|
20240118,133500,208839035,3510,3510,3510,3510,0
|
|
20240118,133400,208839035,3510,3510,3510,3510,17
|
|
20240118,133300,208779365,3510,3510,3510,3510,0
|
|
20240118,133200,208779365,3510,3510,3510,3510,114
|
|
20240118,133100,208379225,3515,3515,3515,3515,0
|
|
20240118,133000,208379225,3515,3515,3515,3515,0
|
|
20240118,132900,208379225,3515,3515,3515,3515,218
|
|
20240118,132800,207612955,3540,3540,3540,3540,0
|
|
20240118,132700,207612955,3540,3540,3540,3540,0
|
|
20240118,132600,207612955,3540,3540,3540,3540,0
|
|
20240118,132500,207612955,3540,3540,3540,3540,0
|
|
20240118,132400,207612955,3540,3540,3540,3540,0
|
|
20240118,132300,207612955,3540,3540,3540,3540,0
|
|
20240118,132200,207612955,3540,3540,3540,3540,0
|
|
20240118,132100,207612955,3540,3540,3540,3540,0
|
|
20240118,132000,207612955,3540,3540,3540,3540,0
|
|
20240118,131900,207612955,3540,3540,3540,3540,0
|
|
20240118,131800,207612955,3540,3540,3540,3540,0
|
|
20240118,131700,207612955,3540,3540,3540,3540,0
|
|
20240118,131600,207612955,3540,3540,3540,3540,0
|
|
20240118,131500,207612955,3540,3540,3540,3540,0
|
|
20240118,131400,207612955,3540,3540,3540,3540,0
|
|
20240118,131300,207612955,3540,3540,3540,3540,1
|
|
20240118,131200,207609415,3535,3535,3535,3535,0
|
|
20240118,131100,207609415,3535,3535,3535,3535,0
|
|
20240118,131000,207609415,3535,3535,3535,3535,0
|
|
20240118,130900,207609415,3535,3535,3535,3535,0
|
|
20240118,130800,207609415,3535,3535,3535,3535,0
|
|
20240118,130700,207609415,3535,3535,3535,3535,0
|
|
20240118,130600,207609415,3535,3535,3535,3535,10
|
|
20240118,130500,207574065,3520,3520,3520,3520,0
|
|
20240118,130400,207574065,3520,3520,3520,3520,0
|
|
20240118,130300,207574065,3520,3520,3520,3520,0
|
|
20240118,130200,207574065,3520,3520,3520,3520,300
|
|
20240118,130100,206518065,3535,3535,3535,3535,0
|
|
20240118,130000,206518065,3535,3535,3535,3535,1
|
|
20240118,125900,206514530,3515,3515,3515,3515,0
|
|
20240118,125800,206514530,3515,3515,3515,3515,2
|
|
20240118,125700,206507500,3540,3540,3540,3540,0
|
|
20240118,125600,206507500,3540,3540,3540,3540,0
|
|
20240118,125500,206507500,3540,3540,3540,3540,0
|
|
20240118,125400,206507500,3540,3540,3540,3540,0
|
|
20240118,125300,206507500,3540,3540,3540,3540,0
|
|
20240118,125200,206507500,3540,3540,3540,3540,0
|
|
20240118,125100,206507500,3540,3540,3540,3540,0
|
|
20240118,125000,206507500,3540,3540,3540,3540,0
|
|
20240118,124900,206507500,3540,3540,3540,3540,0
|
|
20240118,124800,206507500,3540,3540,3540,3540,0
|
|
20240118,124700,206507500,3540,3540,3540,3540,0
|
|
20240118,124600,206507500,3540,3540,3540,3540,0
|
|
20240118,124500,206507500,3540,3540,3540,3540,0
|
|
20240118,124400,206507500,3540,3540,3540,3540,0
|
|
20240118,124300,206507500,3540,3540,3540,3540,0
|
|
20240118,124200,206507500,3540,3540,3540,3540,0
|
|
20240118,124100,206507500,3540,3540,3540,3540,0
|
|
20240118,124000,206507500,3540,3540,3540,3540,0
|
|
20240118,123900,206507500,3540,3540,3540,3540,0
|
|
20240118,123800,206507500,3540,3540,3540,3540,0
|
|
20240118,123700,206507500,3540,3540,3540,3540,100
|
|
20240118,123600,206153500,3545,3545,3545,3545,0
|
|
20240118,123500,206153500,3545,3545,3545,3545,0
|
|
20240118,123400,206153500,3545,3545,3545,3545,100
|
|
20240118,123300,205799000,3550,3550,3550,3550,0
|
|
20240118,123200,205799000,3550,3545,3550,3545,300
|
|
20240118,123100,204734160,3560,3560,3560,3560,0
|
|
20240118,123000,204734160,3560,3560,3560,3560,0
|
|
20240118,122900,204734160,3560,3560,3560,3560,0
|
|
20240118,122800,204734160,3560,3560,3560,3560,0
|
|
20240118,122700,204734160,3560,3560,3560,3560,0
|
|
20240118,122600,204734160,3560,3560,3560,3560,0
|
|
20240118,122500,204734160,3560,3560,3560,3560,0
|
|
20240118,122400,204734160,3560,3560,3560,3560,0
|
|
20240118,122300,204734160,3560,3560,3560,3560,0
|
|
20240118,122200,204734160,3560,3560,3560,3560,0
|
|
20240118,122100,204734160,3560,3560,3560,3560,0
|
|
20240118,122000,204734160,3560,3560,3560,3560,0
|
|
20240118,121900,204734160,3560,3555,3560,3555,23
|
|
20240118,121800,204652380,3560,3560,3560,3560,2
|
|
20240118,121700,204645260,3560,3560,3560,3550,25
|
|
20240118,121600,204556375,3560,3570,3570,3505,77
|
|
20240118,121500,204282095,3570,3525,3570,3500,2734
|
|
20240118,121400,194601635,3525,3495,3525,3495,4791
|
|
20240118,121300,177807675,3495,3490,3495,3490,651
|
|
20240118,121200,175535675,3470,3470,3470,3470,0
|
|
20240118,121100,175535675,3470,3470,3470,3470,0
|
|
20240118,121000,175535675,3470,3470,3470,3470,0
|
|
20240118,120900,175535675,3470,3470,3470,3470,0
|
|
20240118,120800,175535675,3470,3470,3470,3470,0
|
|
20240118,120700,175535675,3470,3470,3470,3470,0
|
|
20240118,120600,175535675,3470,3470,3470,3470,0
|
|
20240118,120500,175535675,3470,3470,3470,3470,0
|
|
20240118,120400,175535675,3470,3470,3470,3470,180
|
|
20240118,120300,174911075,3470,3470,3470,3470,0
|
|
20240118,120200,174911075,3470,3470,3470,3470,0
|
|
20240118,120100,174911075,3470,3470,3470,3470,0
|
|
20240118,120000,174911075,3470,3470,3470,3470,0
|
|
20240118,115900,174911075,3470,3470,3470,3470,0
|
|
20240118,115800,174911075,3470,3470,3470,3470,0
|
|
20240118,115700,174911075,3470,3470,3470,3470,200
|
|
20240118,115600,174217075,3490,3490,3490,3490,0
|
|
20240118,115500,174217075,3490,3490,3490,3490,0
|
|
20240118,115400,174217075,3490,3490,3490,3490,1
|
|
20240118,115300,174213585,3470,3470,3470,3470,0
|
|
20240118,115200,174213585,3470,3490,3490,3470,9
|
|
20240118,115100,174182295,3495,3495,3495,3495,0
|
|
20240118,115000,174182295,3495,3495,3495,3495,0
|
|
20240118,114900,174182295,3495,3495,3495,3495,0
|
|
20240118,114800,174182295,3495,3495,3495,3495,0
|
|
20240118,114700,174182295,3495,3495,3495,3495,0
|
|
20240118,114600,174182295,3495,3495,3495,3495,0
|
|
20240118,114500,174182295,3495,3485,3495,3470,2401
|
|
20240118,114400,165836925,3490,3490,3490,3490,0
|
|
20240118,114300,165836925,3490,3490,3490,3490,0
|
|
20240118,114200,165836925,3490,3490,3490,3490,0
|
|
20240118,114100,165836925,3490,3495,3495,3490,1184
|
|
20240118,114000,161704625,3495,3495,3495,3495,0
|
|
20240118,113900,161704625,3495,3495,3495,3495,0
|
|
20240118,113800,161704625,3495,3495,3495,3495,0
|
|
20240118,113700,161704625,3495,3495,3495,3495,28
|
|
20240118,113600,161606765,3495,3495,3495,3495,0
|
|
20240118,113500,161606765,3495,3495,3495,3495,0
|
|
20240118,113400,161606765,3495,3495,3495,3495,0
|
|
20240118,113300,161606765,3495,3495,3495,3495,44
|
|
20240118,113200,161452985,3500,3500,3500,3500,0
|
|
20240118,113100,161452985,3500,3500,3500,3500,0
|
|
20240118,113000,161452985,3500,3500,3500,3500,0
|
|
20240118,112900,161452985,3500,3500,3500,3500,0
|
|
20240118,112800,161452985,3500,3500,3500,3500,0
|
|
20240118,112700,161452985,3500,3500,3500,3500,0
|
|
20240118,112600,161452985,3500,3500,3500,3500,0
|
|
20240118,112500,161452985,3500,3500,3500,3500,0
|
|
20240118,112400,161452985,3500,3500,3500,3500,0
|
|
20240118,112300,161452985,3500,3500,3500,3500,0
|
|
20240118,112200,161452985,3500,3485,3500,3485,180
|
|
20240118,112100,160825670,3500,3500,3500,3500,0
|
|
20240118,112000,160825670,3500,3500,3500,3500,0
|
|
20240118,111900,160825670,3500,3495,3500,3495,60
|
|
20240118,111800,160615920,3485,3485,3485,3485,0
|
|
20240118,111700,160615920,3485,3485,3485,3485,0
|
|
20240118,111600,160615920,3485,3485,3485,3485,0
|
|
20240118,111500,160615920,3485,3485,3485,3485,0
|
|
20240118,111400,160615920,3485,3485,3485,3485,0
|
|
20240118,111300,160615920,3485,3485,3485,3485,391
|
|
20240118,111200,159253285,3490,3490,3490,3490,11
|
|
20240118,111100,159214895,3505,3505,3505,3505,0
|
|
20240118,111000,159214895,3505,3505,3505,3505,6
|
|
20240118,110900,159193865,3505,3490,3505,3490,571
|
|
20240118,110800,157197810,3475,3490,3490,3475,2583
|
|
20240118,110700,148211960,3500,3490,3500,3490,277
|
|
20240118,110600,147245220,3485,3475,3485,3475,1522
|
|
20240118,110500,141950690,3475,3475,3475,3475,20
|
|
20240118,110400,141881190,3475,3475,3475,3475,100
|
|
20240118,110300,141533690,3475,3465,3480,3465,507
|
|
20240118,110200,139774265,3440,3450,3450,3440,3100
|
|
20240118,110100,129110115,3460,3465,3465,3420,7884
|
|
20240118,110000,102054460,3465,3465,3465,3465,0
|
|
20240118,105900,102054460,3465,3465,3465,3465,87
|
|
20240118,105800,101753005,3450,3475,3475,3450,6350
|
|
20240118,105700,79798865,3485,3485,3485,3485,0
|
|
20240118,105600,79798865,3485,3485,3485,3485,0
|
|
20240118,105500,79798865,3485,3485,3485,3485,0
|
|
20240118,105400,79798865,3485,3485,3485,3485,3
|
|
20240118,105300,79788410,3470,3470,3480,3470,91
|
|
20240118,105200,79472380,3470,3470,3470,3470,0
|
|
20240118,105100,79472380,3470,3470,3470,3470,0
|
|
20240118,105000,79472380,3470,3470,3470,3470,2663
|
|
20240118,104900,70231770,3470,3470,3470,3470,10
|
|
20240118,104800,70197070,3465,3485,3485,3465,730
|
|
20240118,104700,67666035,3510,3505,3510,3505,45
|
|
20240118,104600,67508090,3510,3510,3510,3510,0
|
|
20240118,104500,67508090,3510,3510,3510,3510,0
|
|
20240118,104400,67508090,3510,3510,3510,3510,0
|
|
20240118,104300,67508090,3510,3510,3510,3510,0
|
|
20240118,104200,67508090,3510,3500,3510,3500,205
|
|
20240118,104100,66790285,3500,3500,3500,3500,0
|
|
20240118,104000,66790285,3500,3475,3500,3475,311
|
|
20240118,103900,65709535,3475,3475,3475,3475,1
|
|
20240118,103800,65706060,3470,3495,3495,3470,4301
|
|
20240118,103700,50749010,3500,3520,3520,3500,5285
|
|
20240118,103600,32225050,3545,3525,3545,3520,2011
|
|
20240118,103500,25138455,3530,3530,3530,3530,0
|
|
20240118,103400,25138455,3530,3530,3530,3530,0
|
|
20240118,103300,25138455,3530,3530,3530,3530,0
|
|
20240118,103200,25138455,3530,3530,3530,3530,0
|
|
20240118,103100,25138455,3530,3530,3530,3530,0
|
|
20240118,103000,25138455,3530,3530,3530,3530,178
|
|
20240118,102900,24510115,3530,3530,3530,3530,0
|
|
20240118,102800,24510115,3530,3530,3530,3530,0
|
|
20240118,102700,24510115,3530,3530,3530,3530,0
|
|
20240118,102600,24510115,3530,3530,3530,3530,0
|
|
20240118,102500,24510115,3530,3530,3530,3530,0
|
|
20240118,102400,24510115,3530,3530,3530,3530,30
|
|
20240118,102300,24404215,3540,3540,3540,3540,0
|
|
20240118,102200,24404215,3540,3540,3540,3540,0
|
|
20240118,102100,24404215,3540,3540,3540,3540,9
|
|
20240118,102000,24372355,3545,3545,3545,3545,0
|
|
20240118,101900,24372355,3545,3545,3545,3545,0
|
|
20240118,101800,24372355,3545,3545,3545,3545,0
|
|
20240118,101700,24372355,3545,3545,3545,3545,0
|
|
20240118,101600,24372355,3545,3545,3545,3545,0
|
|
20240118,101500,24372355,3545,3545,3545,3545,0
|
|
20240118,101400,24372355,3545,3545,3545,3545,0
|
|
20240118,101300,24372355,3545,3545,3545,3545,10
|
|
20240118,101200,24336905,3545,3545,3545,3545,16
|
|
20240118,101100,24280185,3545,3545,3545,3545,25
|
|
20240118,101000,24191560,3545,3545,3545,3545,0
|
|
20240118,100900,24191560,3545,3545,3545,3545,7
|
|
20240118,100800,24166745,3545,3545,3545,3545,0
|
|
20240118,100700,24166745,3545,3545,3545,3545,0
|
|
20240118,100600,24166745,3545,3545,3545,3545,0
|
|
20240118,100500,24166745,3545,3545,3545,3545,0
|
|
20240118,100400,24166745,3545,3545,3545,3545,0
|
|
20240118,100300,24166745,3545,3545,3545,3545,0
|
|
20240118,100200,24166745,3545,3545,3545,3545,100
|
|
20240118,100100,23812245,3550,3550,3550,3550,0
|
|
20240118,100000,23812245,3550,3550,3550,3550,0
|
|
20240118,095900,23812245,3550,3550,3550,3550,0
|
|
20240118,095800,23812245,3550,3550,3550,3550,5
|
|
20240118,095700,23794495,3550,3550,3550,3550,0
|
|
20240118,095600,23794495,3550,3550,3550,3550,0
|
|
20240118,095500,23794495,3550,3550,3550,3550,0
|
|
20240118,095400,23794495,3550,3550,3550,3550,0
|
|
20240118,095300,23794495,3550,3550,3550,3550,0
|
|
20240118,095200,23794495,3550,3550,3550,3550,201
|
|
20240118,095100,23080945,3530,3530,3530,3530,606
|
|
20240118,095000,20941765,3530,3530,3530,3530,1
|
|
20240118,094900,20938235,3530,3530,3530,3530,0
|
|
20240118,094800,20938235,3530,3530,3530,3530,80
|
|
20240118,094700,20655835,3530,3530,3530,3530,0
|
|
20240118,094600,20655835,3530,3530,3530,3530,1
|
|
20240118,094500,20652305,3525,3525,3525,3525,0
|
|
20240118,094400,20652305,3525,3525,3525,3525,0
|
|
20240118,094300,20652305,3525,3535,3535,3525,1046
|
|
20240118,094200,16957915,3540,3540,3540,3540,0
|
|
20240118,094100,16957915,3540,3540,3540,3540,862
|
|
20240118,094000,13906435,3545,3545,3545,3545,150
|
|
20240118,093900,13374685,3545,3560,3560,3545,381
|
|
20240118,093800,12019825,3560,3560,3560,3560,10
|
|
20240118,093700,11984225,3560,3560,3560,3560,0
|
|
20240118,093600,11984225,3560,3560,3560,3560,0
|
|
20240118,093500,11984225,3560,3560,3560,3560,0
|
|
20240118,093400,11984225,3560,3560,3560,3560,0
|
|
20240118,093300,11984225,3560,3560,3560,3560,3
|
|
20240118,093200,11973545,3560,3560,3560,3560,1
|
|
20240118,093100,11969985,3560,3560,3560,3560,463
|
|
20240118,093000,10321705,3560,3540,3560,3540,251
|
|
20240118,092900,9433145,3540,3540,3540,3540,0
|
|
20240118,092800,9433145,3540,3540,3540,3540,50
|
|
20240118,092700,9256145,3540,3540,3540,3540,58
|
|
20240118,092600,9050825,3540,3540,3540,3540,0
|
|
20240118,092500,9050825,3540,3540,3540,3540,0
|
|
20240118,092400,9050825,3540,3540,3540,3540,0
|
|
20240118,092300,9050825,3540,3550,3550,3540,410
|
|
20240118,092200,7599230,3560,3560,3560,3560,0
|
|
20240118,092100,7599230,3560,3560,3560,3560,0
|
|
20240118,092000,7599230,3560,3560,3560,3560,0
|
|
20240118,091900,7599230,3560,3560,3560,3560,1
|
|
20240118,091800,7595670,3560,3560,3560,3560,1
|
|
20240118,091700,7592110,3540,3540,3540,3540,0
|
|
20240118,091600,7592110,3540,3540,3540,3540,0
|
|
20240118,091500,7592110,3540,3540,3540,3540,0
|
|
20240118,091400,7592110,3540,3540,3540,3540,626
|
|
20240118,091300,5376070,3540,3540,3540,3540,0
|
|
20240118,091200,5376070,3540,3540,3540,3540,0
|
|
20240118,091100,5376070,3540,3540,3540,3540,310
|
|
20240118,091000,4278670,3545,3545,3545,3545,45
|
|
20240118,090900,4119145,3575,3575,3575,3575,0
|
|
20240118,090800,4119145,3575,3570,3575,3570,70
|
|
20240118,090700,3869090,3575,3575,3575,3575,0
|
|
20240118,090600,3869090,3575,3545,3575,3545,9
|
|
20240118,090500,3837155,3545,3575,3575,3545,784
|
|
20240118,090400,1045575,3575,3575,3575,3575,10
|
|
20240118,090300,1009825,3575,3575,3575,3575,20
|
|
20240118,090200,938325,3580,3580,3580,3580,10
|
|
20240118,090100,902525,3585,3585,3585,3585,21
|
|
20240118,090000,827240,3540,3535,3540,3535,234
|