612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190900,106538300,2205,2205,2205,2205,278
|
|
20240118,190800,106538300,2205,2205,2205,2205,0
|
|
20240118,190700,106538300,2205,2205,2205,2205,0
|
|
20240118,190600,106538300,2205,2205,2205,2205,0
|
|
20240118,190500,106538300,2205,2205,2205,2205,0
|
|
20240118,190400,106538300,2205,2205,2205,2205,0
|
|
20240118,190300,106538300,2205,2205,2205,2205,0
|
|
20240118,190200,106538300,2205,2205,2205,2205,0
|
|
20240118,190100,106538300,2205,2205,2205,2205,0
|
|
20240118,190000,106538300,2205,2205,2205,2205,0
|
|
20240118,185900,106538300,2205,2205,2205,2205,0
|
|
20240118,185800,106538300,2205,2205,2205,2205,0
|
|
20240118,185700,106538300,2205,2205,2205,2205,0
|
|
20240118,185600,106538300,2205,2205,2205,2205,0
|
|
20240118,185500,106538300,2205,2205,2205,2205,0
|
|
20240118,185400,106538300,2205,2205,2205,2205,0
|
|
20240118,185300,106538300,2205,2205,2205,2205,0
|
|
20240118,185200,106538300,2205,2205,2205,2205,0
|
|
20240118,185100,106538300,2205,2205,2205,2205,0
|
|
20240118,185000,106538300,2205,2205,2205,2205,0
|
|
20240118,184900,106538300,2205,2205,2205,2205,0
|
|
20240118,184800,106538300,2205,2205,2205,2205,0
|
|
20240118,184700,106538300,2205,2205,2205,2205,0
|
|
20240118,184600,106538300,2205,2205,2205,2205,0
|
|
20240118,184500,106538300,2205,2205,2205,2205,0
|
|
20240118,184400,106538300,2205,2205,2205,2205,0
|
|
20240118,184300,106538300,2205,2205,2205,2205,0
|
|
20240118,184200,106538300,2205,2205,2205,2205,0
|
|
20240118,184100,106538300,2205,2205,2205,2205,0
|
|
20240118,184000,106538300,2205,2205,2205,2205,0
|
|
20240118,183900,106538300,2205,2205,2205,2205,278
|
|
20240118,183800,106538300,2205,2205,2205,2205,0
|
|
20240118,183700,106538300,2205,2205,2205,2205,0
|
|
20240118,183600,106538300,2205,2205,2205,2205,0
|
|
20240118,183500,106538300,2205,2205,2205,2205,0
|
|
20240118,183400,106538300,2205,2205,2205,2205,0
|
|
20240118,183300,106538300,2205,2205,2205,2205,0
|
|
20240118,183200,106538300,2205,2205,2205,2205,0
|
|
20240118,183100,106538300,2205,2205,2205,2205,0
|
|
20240118,183000,106538300,2205,2205,2205,2205,0
|
|
20240118,182900,106538300,2205,2205,2205,2205,0
|
|
20240118,182800,106538300,2205,2205,2205,2205,0
|
|
20240118,182700,106538300,2205,2205,2205,2205,0
|
|
20240118,182600,106538300,2205,2205,2205,2205,0
|
|
20240118,182500,106538300,2205,2205,2205,2205,0
|
|
20240118,182400,106538300,2205,2205,2205,2205,0
|
|
20240118,182300,106538300,2205,2205,2205,2205,0
|
|
20240118,182200,106538300,2205,2205,2205,2205,0
|
|
20240118,182100,106538300,2205,2205,2205,2205,0
|
|
20240118,182000,106538300,2205,2205,2205,2205,0
|
|
20240118,181900,106538300,2205,2205,2205,2205,0
|
|
20240118,181800,106538300,2205,2205,2205,2205,0
|
|
20240118,181700,106538300,2205,2205,2205,2205,0
|
|
20240118,181600,106538300,2205,2205,2205,2205,0
|
|
20240118,181500,106538300,2205,2205,2205,2205,0
|
|
20240118,181400,106538300,2205,2205,2205,2205,0
|
|
20240118,181300,106538300,2205,2205,2205,2205,0
|
|
20240118,181200,106538300,2205,2205,2205,2205,0
|
|
20240118,181100,106538300,2205,2205,2205,2205,0
|
|
20240118,181000,106538300,2205,2205,2205,2205,0
|
|
20240118,180900,106538300,2205,2205,2205,2205,278
|
|
20240118,180800,106538300,2205,2205,2205,2205,0
|
|
20240118,180700,106538300,2205,2205,2205,2205,0
|
|
20240118,180600,106538300,2205,2205,2205,2205,0
|
|
20240118,180500,106538300,2205,2205,2205,2205,0
|
|
20240118,180400,106538300,2205,2205,2205,2205,0
|
|
20240118,180300,106538300,2205,2205,2205,2205,0
|
|
20240118,180200,106538300,2205,2205,2205,2205,0
|
|
20240118,180100,106538300,2205,2205,2205,2205,0
|
|
20240118,180000,106538300,2205,2205,2205,2205,0
|
|
20240118,175900,106538300,2205,2205,2205,2205,0
|
|
20240118,175800,106538300,2205,2205,2205,2205,0
|
|
20240118,175700,106538300,2205,2205,2205,2205,0
|
|
20240118,175600,106538300,2205,2205,2205,2205,0
|
|
20240118,175500,106538300,2205,2205,2205,2205,0
|
|
20240118,175400,106538300,2205,2205,2205,2205,0
|
|
20240118,175300,106538300,2205,2205,2205,2205,0
|
|
20240118,175200,106538300,2205,2205,2205,2205,0
|
|
20240118,175100,106538300,2205,2205,2205,2205,0
|
|
20240118,175000,106538300,2205,2205,2205,2205,0
|
|
20240118,174900,106538300,2205,2205,2205,2205,0
|
|
20240118,174800,106538300,2205,2205,2205,2205,0
|
|
20240118,174700,106538300,2205,2205,2205,2205,0
|
|
20240118,174600,106538300,2205,2205,2205,2205,0
|
|
20240118,174500,106538300,2205,2205,2205,2205,0
|
|
20240118,174400,106538300,2205,2205,2205,2205,0
|
|
20240118,174300,106538300,2205,2205,2205,2205,0
|
|
20240118,174200,106538300,2205,2205,2205,2205,0
|
|
20240118,174100,106538300,2205,2205,2205,2205,0
|
|
20240118,174000,106538300,2205,2205,2205,2205,0
|
|
20240118,173900,106538300,2205,2205,2205,2205,278
|
|
20240118,173800,106538300,2205,2205,2205,2205,0
|
|
20240118,173700,106538300,2205,2205,2205,2205,0
|
|
20240118,173600,106538300,2205,2205,2205,2205,0
|
|
20240118,173500,106538300,2205,2205,2205,2205,0
|
|
20240118,173400,106538300,2205,2205,2205,2205,0
|
|
20240118,173300,106538300,2205,2205,2205,2205,0
|
|
20240118,173200,106538300,2205,2205,2205,2205,0
|
|
20240118,173100,106538300,2205,2205,2205,2205,0
|
|
20240118,173000,106538300,2205,2205,2205,2205,0
|
|
20240118,172900,106538300,2205,2205,2205,2205,0
|
|
20240118,172800,106538300,2205,2205,2205,2205,0
|
|
20240118,172700,106538300,2205,2205,2205,2205,0
|
|
20240118,172600,106538300,2205,2205,2205,2205,0
|
|
20240118,172500,106538300,2205,2205,2205,2205,0
|
|
20240118,172400,106538300,2205,2205,2205,2205,0
|
|
20240118,172300,106538300,2205,2205,2205,2205,0
|
|
20240118,172200,106538300,2205,2205,2205,2205,0
|
|
20240118,172100,106538300,2205,2205,2205,2205,0
|
|
20240118,172000,106538300,2205,2205,2205,2205,0
|
|
20240118,171900,106538300,2205,2205,2205,2205,0
|
|
20240118,171800,106538300,2205,2205,2205,2205,0
|
|
20240118,171700,106538300,2205,2205,2205,2205,0
|
|
20240118,171600,106538300,2205,2205,2205,2205,0
|
|
20240118,171500,106538300,2205,2205,2205,2205,0
|
|
20240118,171400,106538300,2205,2205,2205,2205,0
|
|
20240118,171300,106538300,2205,2205,2205,2205,0
|
|
20240118,171200,106538300,2205,2205,2205,2205,0
|
|
20240118,171100,106538300,2205,2205,2205,2205,0
|
|
20240118,171000,106538300,2205,2205,2205,2205,0
|
|
20240118,170900,106538300,2205,2205,2205,2205,278
|
|
20240118,170800,106538300,2205,2205,2205,2205,0
|
|
20240118,170700,106538300,2205,2205,2205,2205,0
|
|
20240118,170600,106538300,2205,2205,2205,2205,0
|
|
20240118,170500,106538300,2205,2205,2205,2205,0
|
|
20240118,170400,106538300,2205,2205,2205,2205,0
|
|
20240118,170300,106538300,2205,2205,2205,2205,0
|
|
20240118,170200,106538300,2205,2205,2205,2205,0
|
|
20240118,170100,106538300,2205,2205,2205,2205,0
|
|
20240118,170000,106538300,2205,2205,2205,2205,0
|
|
20240118,165900,106538300,2205,2205,2205,2205,0
|
|
20240118,165800,106538300,2205,2205,2205,2205,0
|
|
20240118,165700,106538300,2205,2205,2205,2205,0
|
|
20240118,165600,106538300,2205,2205,2205,2205,0
|
|
20240118,165500,106538300,2205,2205,2205,2205,0
|
|
20240118,165400,106538300,2205,2205,2205,2205,0
|
|
20240118,165300,106538300,2205,2205,2205,2205,0
|
|
20240118,165200,106538300,2205,2205,2205,2205,0
|
|
20240118,165100,106538300,2205,2205,2205,2205,0
|
|
20240118,165000,106538300,2205,2205,2205,2205,0
|
|
20240118,164900,106538300,2205,2205,2205,2205,0
|
|
20240118,164800,106538300,2205,2205,2205,2205,0
|
|
20240118,164700,106538300,2205,2205,2205,2205,0
|
|
20240118,164600,106538300,2205,2205,2205,2205,0
|
|
20240118,164500,106538300,2205,2205,2205,2205,0
|
|
20240118,164400,106538300,2205,2205,2205,2205,0
|
|
20240118,164300,106538300,2205,2205,2205,2205,0
|
|
20240118,164200,106538300,2205,2205,2205,2205,0
|
|
20240118,164100,106538300,2205,2205,2205,2205,0
|
|
20240118,164000,106538300,2205,2205,2205,2205,0
|
|
20240118,163900,106538300,2205,2205,2205,2205,278
|
|
20240118,163800,106538300,2205,2205,2205,2205,0
|
|
20240118,163700,106538300,2205,2205,2205,2205,0
|
|
20240118,163600,106538300,2205,2205,2205,2205,0
|
|
20240118,163500,106538300,2205,2205,2205,2205,0
|
|
20240118,163400,106538300,2205,2205,2205,2205,0
|
|
20240118,163300,106538300,2205,2205,2205,2205,0
|
|
20240118,163200,106538300,2205,2205,2205,2205,0
|
|
20240118,163100,106538300,2205,2205,2205,2205,0
|
|
20240118,163000,106538300,2205,2205,2205,2205,0
|
|
20240118,162900,106538300,2205,2205,2205,2205,0
|
|
20240118,162800,106538300,2205,2205,2205,2205,0
|
|
20240118,162700,106538300,2205,2205,2205,2205,0
|
|
20240118,162600,106538300,2205,2205,2205,2205,0
|
|
20240118,162500,106538300,2205,2205,2205,2205,0
|
|
20240118,162400,106538300,2205,2205,2205,2205,0
|
|
20240118,162300,106538300,2205,2205,2205,2205,0
|
|
20240118,162200,106538300,2205,2205,2205,2205,0
|
|
20240118,162100,106538300,2205,2205,2205,2205,0
|
|
20240118,162000,106538300,2205,2205,2205,2205,0
|
|
20240118,161900,106538300,2205,2205,2205,2205,0
|
|
20240118,161800,106538300,2205,2205,2205,2205,0
|
|
20240118,161700,106538300,2205,2205,2205,2205,0
|
|
20240118,161600,106538300,2205,2205,2205,2205,0
|
|
20240118,161500,106538300,2205,2205,2205,2205,0
|
|
20240118,161400,106538300,2205,2205,2205,2205,0
|
|
20240118,161300,106538300,2205,2205,2205,2205,0
|
|
20240118,161200,106538300,2205,2205,2205,2205,0
|
|
20240118,161100,106538300,2205,2205,2205,2205,0
|
|
20240118,161000,106538300,2205,2205,2205,2205,0
|
|
20240118,160900,106538300,2205,2205,2205,2205,278
|
|
20240118,160800,106538300,2205,2205,2205,2205,0
|
|
20240118,160700,106538300,2205,2205,2205,2205,0
|
|
20240118,160600,106538300,2205,2205,2205,2205,0
|
|
20240118,160500,106538300,2205,2205,2205,2205,0
|
|
20240118,160400,106538300,2205,2205,2205,2205,0
|
|
20240118,160300,106538300,2205,2205,2205,2205,0
|
|
20240118,160200,106538300,2205,2205,2205,2205,0
|
|
20240118,160100,106538300,2205,2205,2205,2205,0
|
|
20240118,160000,106538300,2205,2205,2205,2205,0
|
|
20240118,155900,106538300,2205,2205,2205,2205,0
|
|
20240118,155800,106538300,2205,2205,2205,2205,0
|
|
20240118,155700,106538300,2205,2205,2205,2205,0
|
|
20240118,155600,106538300,2205,2205,2205,2205,0
|
|
20240118,155500,106538300,2205,2205,2205,2205,0
|
|
20240118,155400,106538300,2205,2205,2205,2205,0
|
|
20240118,155300,106538300,2205,2205,2205,2205,0
|
|
20240118,155200,106538300,2205,2205,2205,2205,0
|
|
20240118,155100,106538300,2205,2205,2205,2205,0
|
|
20240118,155000,106538300,2205,2205,2205,2205,0
|
|
20240118,154900,106538300,2205,2205,2205,2205,0
|
|
20240118,154800,106538300,2205,2205,2205,2205,0
|
|
20240118,154700,106538300,2205,2205,2205,2205,0
|
|
20240118,154600,106538300,2205,2205,2205,2205,0
|
|
20240118,154500,106538300,2205,2205,2205,2205,0
|
|
20240118,154400,106538300,2205,2205,2205,2205,0
|
|
20240118,154300,106538300,2205,2205,2205,2205,0
|
|
20240118,154200,106538300,2205,2205,2205,2205,0
|
|
20240118,154100,106538300,2205,2205,2205,2205,0
|
|
20240118,154000,106538300,2205,2205,2205,2205,0
|
|
20240118,153900,106538300,2205,2205,2205,2205,278
|
|
20240118,153800,106538300,2205,2205,2205,2205,0
|
|
20240118,153700,106538300,2205,2205,2205,2205,0
|
|
20240118,153600,106538300,2205,2205,2205,2205,0
|
|
20240118,153500,106538300,2205,2205,2205,2205,0
|
|
20240118,153400,106538300,2205,2205,2205,2205,0
|
|
20240118,153300,106538300,2205,2205,2205,2205,0
|
|
20240118,153200,106538300,2205,2205,2205,2205,0
|
|
20240118,153100,106538300,2205,2205,2205,2205,0
|
|
20240118,153000,106538300,2205,2205,2205,2205,278
|
|
20240118,152900,105925310,2210,2210,2210,2210,0
|
|
20240118,152800,105925310,2210,2210,2210,2210,0
|
|
20240118,152700,105925310,2210,2210,2210,2210,0
|
|
20240118,152600,105925310,2210,2210,2210,2210,0
|
|
20240118,152500,105925310,2210,2210,2210,2210,0
|
|
20240118,152400,105925310,2210,2210,2210,2210,0
|
|
20240118,152300,105925310,2210,2210,2210,2210,0
|
|
20240118,152200,105925310,2210,2210,2210,2210,0
|
|
20240118,152100,105925310,2210,2210,2210,2210,0
|
|
20240118,152000,105925310,2210,2210,2210,2210,0
|
|
20240118,151900,105925310,2210,2210,2210,2195,5
|
|
20240118,151800,105914305,2205,2205,2205,2205,7
|
|
20240118,151700,105898870,2210,2210,2210,2210,1
|
|
20240118,151600,105896660,2195,2200,2200,2195,500
|
|
20240118,151500,104798470,2210,2210,2210,2210,0
|
|
20240118,151400,104798470,2210,2210,2210,2210,0
|
|
20240118,151300,104798470,2210,2210,2210,2210,239
|
|
20240118,151200,104270280,2220,2220,2220,2220,0
|
|
20240118,151100,104270280,2220,2215,2220,2215,50
|
|
20240118,151000,104159525,2200,2215,2220,2200,95
|
|
20240118,150900,103949980,2215,2215,2215,2215,23
|
|
20240118,150800,103899035,2220,2220,2220,2220,6
|
|
20240118,150700,103885715,2220,2210,2220,2210,6223
|
|
20240118,150600,90108895,2210,2200,2210,2200,330
|
|
20240118,150500,89381580,2200,2200,2200,2200,0
|
|
20240118,150400,89381580,2200,2195,2200,2195,300
|
|
20240118,150300,88723025,2195,2195,2195,2195,0
|
|
20240118,150200,88723025,2195,2195,2195,2195,1
|
|
20240118,150100,88720830,2200,2200,2200,2200,2
|
|
20240118,150000,88716430,2200,2200,2200,2200,0
|
|
20240118,145900,88716430,2200,2200,2200,2200,1
|
|
20240118,145800,88714230,2190,2200,2200,2190,2602
|
|
20240118,145700,82989840,2190,2190,2190,2190,9
|
|
20240118,145600,82970130,2195,2195,2195,2195,0
|
|
20240118,145500,82970130,2195,2195,2195,2195,0
|
|
20240118,145400,82970130,2195,2195,2195,2195,0
|
|
20240118,145300,82970130,2195,2195,2195,2195,0
|
|
20240118,145200,82970130,2195,2195,2195,2195,0
|
|
20240118,145100,82970130,2195,2195,2195,2195,0
|
|
20240118,145000,82970130,2195,2195,2195,2195,0
|
|
20240118,144900,82970130,2195,2195,2195,2195,0
|
|
20240118,144800,82970130,2195,2195,2195,2195,0
|
|
20240118,144700,82970130,2195,2195,2195,2195,0
|
|
20240118,144600,82970130,2195,2195,2195,2195,0
|
|
20240118,144500,82970130,2195,2195,2195,2195,0
|
|
20240118,144400,82970130,2195,2195,2195,2195,157
|
|
20240118,144300,82625515,2195,2195,2195,2195,0
|
|
20240118,144200,82625515,2195,2195,2195,2195,0
|
|
20240118,144100,82625515,2195,2195,2195,2195,59
|
|
20240118,144000,82496010,2195,2195,2195,2195,0
|
|
20240118,143900,82496010,2195,2195,2195,2195,0
|
|
20240118,143800,82496010,2195,2195,2195,2195,0
|
|
20240118,143700,82496010,2195,2195,2195,2195,0
|
|
20240118,143600,82496010,2195,2195,2195,2195,0
|
|
20240118,143500,82496010,2195,2195,2195,2195,0
|
|
20240118,143400,82496010,2195,2195,2195,2195,0
|
|
20240118,143300,82496010,2195,2195,2195,2195,200
|
|
20240118,143200,82057010,2195,2195,2195,2195,16
|
|
20240118,143100,82021890,2195,2195,2195,2195,0
|
|
20240118,143000,82021890,2195,2195,2195,2195,10
|
|
20240118,142900,81999940,2195,2195,2195,2195,58
|
|
20240118,142800,81872630,2200,2200,2205,2200,8800
|
|
20240118,142700,62506630,2200,2200,2200,2200,0
|
|
20240118,142600,62506630,2200,2200,2200,2200,0
|
|
20240118,142500,62506630,2200,2200,2200,2200,1640
|
|
20240118,142400,58898630,2200,2200,2200,2200,0
|
|
20240118,142300,58898630,2200,2200,2200,2200,0
|
|
20240118,142200,58898630,2200,2200,2200,2200,0
|
|
20240118,142100,58898630,2200,2200,2200,2200,0
|
|
20240118,142000,58898630,2200,2200,2200,2200,0
|
|
20240118,141900,58898630,2200,2200,2200,2200,0
|
|
20240118,141800,58898630,2200,2200,2200,2200,0
|
|
20240118,141700,58898630,2200,2200,2200,2200,0
|
|
20240118,141600,58898630,2200,2200,2200,2200,10
|
|
20240118,141500,58876630,2200,2200,2200,2200,0
|
|
20240118,141400,58876630,2200,2200,2200,2200,5
|
|
20240118,141300,58865630,2200,2200,2200,2200,0
|
|
20240118,141200,58865630,2200,2200,2200,2200,0
|
|
20240118,141100,58865630,2200,2200,2200,2200,250
|
|
20240118,141000,58315630,2200,2200,2200,2200,0
|
|
20240118,140900,58315630,2200,2200,2200,2200,0
|
|
20240118,140800,58315630,2200,2200,2200,2200,0
|
|
20240118,140700,58315630,2200,2200,2200,2200,0
|
|
20240118,140600,58315630,2200,2195,2200,2195,1000
|
|
20240118,140500,56116065,2195,2195,2195,2195,0
|
|
20240118,140400,56116065,2195,2195,2195,2195,0
|
|
20240118,140300,56116065,2195,2195,2195,2195,20
|
|
20240118,140200,56072165,2195,2195,2200,2195,358
|
|
20240118,140100,55286280,2195,2195,2195,2195,1657
|
|
20240118,140000,51649165,2190,2190,2190,2190,0
|
|
20240118,135900,51649165,2190,2190,2190,2190,1800
|
|
20240118,135800,47707165,2190,2190,2190,2190,0
|
|
20240118,135700,47707165,2190,2190,2190,2190,0
|
|
20240118,135600,47707165,2190,2190,2190,2190,135
|
|
20240118,135500,47411515,2185,2185,2185,2185,0
|
|
20240118,135400,47411515,2185,2185,2185,2185,350
|
|
20240118,135300,46646765,2185,2185,2185,2185,0
|
|
20240118,135200,46646765,2185,2185,2185,2185,0
|
|
20240118,135100,46646765,2185,2185,2185,2185,0
|
|
20240118,135000,46646765,2185,2185,2185,2185,0
|
|
20240118,134900,46646765,2185,2185,2185,2185,0
|
|
20240118,134800,46646765,2185,2185,2185,2185,0
|
|
20240118,134700,46646765,2185,2185,2185,2185,0
|
|
20240118,134600,46646765,2185,2185,2185,2185,0
|
|
20240118,134500,46646765,2185,2185,2185,2185,1
|
|
20240118,134400,46644580,2175,2175,2175,2175,0
|
|
20240118,134300,46644580,2175,2175,2175,2175,0
|
|
20240118,134200,46644580,2175,2175,2175,2175,0
|
|
20240118,134100,46644580,2175,2175,2175,2175,0
|
|
20240118,134000,46644580,2175,2175,2175,2175,200
|
|
20240118,133900,46209580,2185,2185,2185,2185,0
|
|
20240118,133800,46209580,2185,2185,2185,2185,0
|
|
20240118,133700,46209580,2185,2185,2185,2185,0
|
|
20240118,133600,46209580,2185,2185,2185,2185,0
|
|
20240118,133500,46209580,2185,2185,2185,2185,0
|
|
20240118,133400,46209580,2185,2185,2185,2185,1093
|
|
20240118,133300,43821375,2185,2185,2185,2185,0
|
|
20240118,133200,43821375,2185,2185,2185,2185,0
|
|
20240118,133100,43821375,2185,2185,2185,2185,0
|
|
20240118,133000,43821375,2185,2185,2185,2185,0
|
|
20240118,132900,43821375,2185,2185,2185,2185,0
|
|
20240118,132800,43821375,2185,2185,2185,2185,0
|
|
20240118,132700,43821375,2185,2185,2185,2185,0
|
|
20240118,132600,43821375,2185,2185,2185,2185,0
|
|
20240118,132500,43821375,2185,2185,2185,2185,0
|
|
20240118,132400,43821375,2185,2185,2185,2185,0
|
|
20240118,132300,43821375,2185,2185,2185,2185,0
|
|
20240118,132200,43821375,2185,2185,2185,2185,0
|
|
20240118,132100,43821375,2185,2185,2185,2185,0
|
|
20240118,132000,43821375,2185,2185,2185,2185,0
|
|
20240118,131900,43821375,2185,2185,2185,2185,1000
|
|
20240118,131800,41636375,2190,2190,2190,2190,147
|
|
20240118,131700,41314445,2190,2190,2190,2190,0
|
|
20240118,131600,41314445,2190,2190,2190,2190,0
|
|
20240118,131500,41314445,2190,2190,2190,2190,30
|
|
20240118,131400,41248745,2190,2190,2190,2190,40
|
|
20240118,131300,41161145,2185,2185,2185,2185,0
|
|
20240118,131200,41161145,2185,2190,2190,2185,490
|
|
20240118,131100,40088855,2190,2190,2190,2190,9
|
|
20240118,131000,40069145,2185,2185,2185,2185,766
|
|
20240118,130900,38395435,2185,2185,2185,2185,0
|
|
20240118,130800,38395435,2185,2185,2185,2185,0
|
|
20240118,130700,38395435,2185,2185,2185,2185,0
|
|
20240118,130600,38395435,2185,2185,2185,2185,0
|
|
20240118,130500,38395435,2185,2185,2185,2185,0
|
|
20240118,130400,38395435,2185,2185,2185,2185,0
|
|
20240118,130300,38395435,2185,2185,2185,2185,0
|
|
20240118,130200,38395435,2185,2185,2185,2185,0
|
|
20240118,130100,38395435,2185,2185,2185,2185,0
|
|
20240118,130000,38395435,2185,2185,2185,2185,0
|
|
20240118,125900,38395435,2185,2185,2185,2185,0
|
|
20240118,125800,38395435,2185,2185,2185,2185,0
|
|
20240118,125700,38395435,2185,2185,2185,2185,0
|
|
20240118,125600,38395435,2185,2185,2185,2185,0
|
|
20240118,125500,38395435,2185,2185,2185,2185,0
|
|
20240118,125400,38395435,2185,2185,2185,2185,0
|
|
20240118,125300,38395435,2185,2185,2185,2185,0
|
|
20240118,125200,38395435,2185,2185,2185,2185,0
|
|
20240118,125100,38395435,2185,2185,2185,2185,0
|
|
20240118,125000,38395435,2185,2185,2185,2185,0
|
|
20240118,124900,38395435,2185,2185,2185,2185,0
|
|
20240118,124800,38395435,2185,2185,2185,2185,0
|
|
20240118,124700,38395435,2185,2185,2185,2185,0
|
|
20240118,124600,38395435,2185,2185,2185,2185,0
|
|
20240118,124500,38395435,2185,2185,2185,2185,0
|
|
20240118,124400,38395435,2185,2185,2185,2185,0
|
|
20240118,124300,38395435,2185,2185,2185,2185,20
|
|
20240118,124200,38351735,2185,2185,2185,2185,0
|
|
20240118,124100,38351735,2185,2185,2185,2185,0
|
|
20240118,124000,38351735,2185,2185,2185,2185,0
|
|
20240118,123900,38351735,2185,2185,2185,2185,0
|
|
20240118,123800,38351735,2185,2185,2185,2185,0
|
|
20240118,123700,38351735,2185,2185,2185,2185,0
|
|
20240118,123600,38351735,2185,2185,2185,2185,0
|
|
20240118,123500,38351735,2185,2185,2185,2185,0
|
|
20240118,123400,38351735,2185,2185,2185,2185,0
|
|
20240118,123300,38351735,2185,2185,2185,2185,0
|
|
20240118,123200,38351735,2185,2185,2185,2185,0
|
|
20240118,123100,38351735,2185,2185,2185,2185,0
|
|
20240118,123000,38351735,2185,2185,2185,2185,0
|
|
20240118,122900,38351735,2185,2185,2185,2185,0
|
|
20240118,122800,38351735,2185,2185,2185,2185,0
|
|
20240118,122700,38351735,2185,2185,2185,2185,36
|
|
20240118,122600,38273075,2165,2165,2165,2165,263
|
|
20240118,122500,37703680,2170,2175,2175,2170,2
|
|
20240118,122400,37699335,2180,2185,2185,2180,2
|
|
20240118,122300,37694970,2185,2185,2185,2185,0
|
|
20240118,122200,37694970,2185,2185,2185,2185,0
|
|
20240118,122100,37694970,2185,2185,2185,2185,0
|
|
20240118,122000,37694970,2185,2185,2185,2185,0
|
|
20240118,121900,37694970,2185,2185,2185,2185,0
|
|
20240118,121800,37694970,2185,2185,2185,2185,0
|
|
20240118,121700,37694970,2185,2185,2185,2185,0
|
|
20240118,121600,37694970,2185,2185,2185,2185,0
|
|
20240118,121500,37694970,2185,2185,2185,2185,0
|
|
20240118,121400,37694970,2185,2185,2185,2185,0
|
|
20240118,121300,37694970,2185,2185,2185,2185,0
|
|
20240118,121200,37694970,2185,2185,2185,2185,1
|
|
20240118,121100,37692785,2165,2165,2165,2165,300
|
|
20240118,121000,37043285,2185,2185,2185,2185,0
|
|
20240118,120900,37043285,2185,2185,2185,2185,0
|
|
20240118,120800,37043285,2185,2185,2185,2185,0
|
|
20240118,120700,37043285,2185,2185,2185,2185,0
|
|
20240118,120600,37043285,2185,2170,2185,2170,157
|
|
20240118,120500,36702580,2170,2170,2170,2170,124
|
|
20240118,120400,36433500,2170,2170,2170,2170,0
|
|
20240118,120300,36433500,2170,2170,2170,2170,0
|
|
20240118,120200,36433500,2170,2170,2170,2170,0
|
|
20240118,120100,36433500,2170,2170,2170,2170,988
|
|
20240118,120000,34289540,2190,2190,2190,2190,0
|
|
20240118,115900,34289540,2190,2190,2190,2190,0
|
|
20240118,115800,34289540,2190,2190,2190,2190,0
|
|
20240118,115700,34289540,2190,2190,2190,2190,0
|
|
20240118,115600,34289540,2190,2190,2190,2190,0
|
|
20240118,115500,34289540,2190,2190,2190,2190,0
|
|
20240118,115400,34289540,2190,2190,2190,2190,0
|
|
20240118,115300,34289540,2190,2190,2190,2190,0
|
|
20240118,115200,34289540,2190,2190,2190,2190,0
|
|
20240118,115100,34289540,2190,2190,2190,2190,0
|
|
20240118,115000,34289540,2190,2190,2190,2190,0
|
|
20240118,114900,34289540,2190,2190,2190,2190,0
|
|
20240118,114800,34289540,2190,2190,2190,2190,0
|
|
20240118,114700,34289540,2190,2190,2190,2190,0
|
|
20240118,114600,34289540,2190,2190,2190,2190,0
|
|
20240118,114500,34289540,2190,2190,2190,2190,0
|
|
20240118,114400,34289540,2190,2190,2190,2190,0
|
|
20240118,114300,34289540,2190,2190,2190,2190,0
|
|
20240118,114200,34289540,2190,2190,2190,2190,0
|
|
20240118,114100,34289540,2190,2190,2190,2190,22
|
|
20240118,114000,34241360,2175,2175,2175,2175,0
|
|
20240118,113900,34241360,2175,2175,2175,2175,0
|
|
20240118,113800,34241360,2175,2175,2175,2175,0
|
|
20240118,113700,34241360,2175,2175,2175,2175,0
|
|
20240118,113600,34241360,2175,2175,2175,2175,0
|
|
20240118,113500,34241360,2175,2175,2175,2175,0
|
|
20240118,113400,34241360,2175,2175,2175,2175,0
|
|
20240118,113300,34241360,2175,2175,2175,2175,718
|
|
20240118,113200,32679710,2180,2180,2180,2180,282
|
|
20240118,113100,32064950,2190,2190,2190,2190,0
|
|
20240118,113000,32064950,2190,2190,2190,2190,1
|
|
20240118,112900,32062760,2175,2175,2175,2175,0
|
|
20240118,112800,32062760,2175,2175,2175,2175,0
|
|
20240118,112700,32062760,2175,2180,2180,2175,219
|
|
20240118,112600,31586385,2190,2190,2190,2190,0
|
|
20240118,112500,31586385,2190,2190,2190,2190,0
|
|
20240118,112400,31586385,2190,2190,2190,2190,0
|
|
20240118,112300,31586385,2190,2190,2190,2190,0
|
|
20240118,112200,31586385,2190,2190,2190,2190,0
|
|
20240118,112100,31586385,2190,2190,2190,2190,0
|
|
20240118,112000,31586385,2190,2190,2190,2190,0
|
|
20240118,111900,31586385,2190,2190,2190,2190,0
|
|
20240118,111800,31586385,2190,2190,2190,2190,49
|
|
20240118,111700,31479075,2190,2190,2190,2190,195
|
|
20240118,111600,31052025,2190,2180,2190,2175,2030
|
|
20240118,111500,26636035,2180,2180,2180,2180,1140
|
|
20240118,111400,24150835,2195,2195,2195,2195,0
|
|
20240118,111300,24150835,2195,2195,2195,2195,1
|
|
20240118,111200,24148640,2180,2180,2180,2180,0
|
|
20240118,111100,24148640,2180,2180,2180,2180,1
|
|
20240118,111000,24146460,2180,2180,2180,2180,1
|
|
20240118,110900,24144280,2190,2190,2190,2190,0
|
|
20240118,110800,24144280,2190,2190,2190,2190,0
|
|
20240118,110700,24144280,2190,2190,2190,2190,270
|
|
20240118,110600,23552980,2185,2185,2185,2185,0
|
|
20240118,110500,23552980,2185,2185,2185,2185,0
|
|
20240118,110400,23552980,2185,2185,2185,2185,0
|
|
20240118,110300,23552980,2185,2185,2185,2185,0
|
|
20240118,110200,23552980,2185,2185,2185,2185,0
|
|
20240118,110100,23552980,2185,2185,2185,2185,2
|
|
20240118,110000,23548610,2190,2190,2190,2190,0
|
|
20240118,105900,23548610,2190,2190,2190,2190,0
|
|
20240118,105800,23548610,2190,2190,2190,2190,220
|
|
20240118,105700,23066810,2190,2190,2190,2190,0
|
|
20240118,105600,23066810,2190,2190,2190,2190,0
|
|
20240118,105500,23066810,2190,2190,2190,2190,1
|
|
20240118,105400,23064620,2180,2180,2180,2180,0
|
|
20240118,105300,23064620,2180,2180,2180,2180,0
|
|
20240118,105200,23064620,2180,2180,2180,2180,128
|
|
20240118,105100,22785580,2180,2180,2180,2175,1124
|
|
20240118,105000,20339995,2180,2180,2180,2180,172
|
|
20240118,104900,19965035,2190,2190,2190,2190,0
|
|
20240118,104800,19965035,2190,2190,2190,2190,0
|
|
20240118,104700,19965035,2190,2190,2190,2190,0
|
|
20240118,104600,19965035,2190,2190,2190,2190,0
|
|
20240118,104500,19965035,2190,2190,2190,2190,1
|
|
20240118,104400,19962845,2200,2200,2200,2200,0
|
|
20240118,104300,19962845,2200,2200,2200,2200,0
|
|
20240118,104200,19962845,2200,2200,2200,2200,0
|
|
20240118,104100,19962845,2200,2200,2200,2200,0
|
|
20240118,104000,19962845,2200,2200,2200,2200,0
|
|
20240118,103900,19962845,2200,2200,2200,2200,0
|
|
20240118,103800,19962845,2200,2200,2200,2200,0
|
|
20240118,103700,19962845,2200,2200,2200,2200,0
|
|
20240118,103600,19962845,2200,2200,2200,2200,0
|
|
20240118,103500,19962845,2200,2200,2200,2200,0
|
|
20240118,103400,19962845,2200,2200,2200,2200,725
|
|
20240118,103300,18367845,2200,2200,2200,2200,0
|
|
20240118,103200,18367845,2200,2200,2200,2200,0
|
|
20240118,103100,18367845,2200,2200,2200,2200,0
|
|
20240118,103000,18367845,2200,2200,2200,2200,0
|
|
20240118,102900,18367845,2200,2200,2200,2200,0
|
|
20240118,102800,18367845,2200,2200,2200,2200,0
|
|
20240118,102700,18367845,2200,2200,2200,2200,0
|
|
20240118,102600,18367845,2200,2200,2200,2200,0
|
|
20240118,102500,18367845,2200,2200,2200,2200,0
|
|
20240118,102400,18367845,2200,2200,2200,2200,0
|
|
20240118,102300,18367845,2200,2200,2200,2200,0
|
|
20240118,102200,18367845,2200,2200,2200,2200,0
|
|
20240118,102100,18367845,2200,2200,2200,2200,1000
|
|
20240118,102000,16167845,2200,2200,2200,2200,200
|
|
20240118,101900,15727845,2200,2200,2200,2200,0
|
|
20240118,101800,15727845,2200,2190,2200,2190,2577
|
|
20240118,101700,10072070,2190,2185,2190,2185,600
|
|
20240118,101600,8758335,2185,2185,2185,2185,85
|
|
20240118,101500,8572610,2185,2185,2185,2185,0
|
|
20240118,101400,8572610,2185,2185,2185,2185,1
|
|
20240118,101300,8570425,2180,2180,2180,2180,0
|
|
20240118,101200,8570425,2180,2180,2180,2180,184
|
|
20240118,101100,8169305,2180,2180,2180,2180,0
|
|
20240118,101000,8169305,2180,2180,2180,2180,16
|
|
20240118,100900,8134425,2180,2180,2180,2180,0
|
|
20240118,100800,8134425,2180,2180,2180,2180,0
|
|
20240118,100700,8134425,2180,2180,2180,2180,0
|
|
20240118,100600,8134425,2180,2180,2180,2180,0
|
|
20240118,100500,8134425,2180,2180,2180,2180,0
|
|
20240118,100400,8134425,2180,2180,2180,2180,0
|
|
20240118,100300,8134425,2180,2180,2180,2180,30
|
|
20240118,100200,8069025,2180,2180,2180,2180,0
|
|
20240118,100100,8069025,2180,2170,2180,2170,1060
|
|
20240118,100000,5758825,2170,2170,2170,2170,0
|
|
20240118,095900,5758825,2170,2170,2170,2170,0
|
|
20240118,095800,5758825,2170,2170,2170,2170,0
|
|
20240118,095700,5758825,2170,2170,2170,2170,0
|
|
20240118,095600,5758825,2170,2170,2170,2170,0
|
|
20240118,095500,5758825,2170,2170,2170,2170,0
|
|
20240118,095400,5758825,2170,2170,2170,2170,0
|
|
20240118,095300,5758825,2170,2170,2170,2170,0
|
|
20240118,095200,5758825,2170,2170,2170,2170,0
|
|
20240118,095100,5758825,2170,2170,2170,2170,0
|
|
20240118,095000,5758825,2170,2170,2170,2170,62
|
|
20240118,094900,5624285,2170,2170,2170,2170,0
|
|
20240118,094800,5624285,2170,2170,2170,2170,2
|
|
20240118,094700,5619945,2170,2170,2170,2170,9
|
|
20240118,094600,5600415,2165,2165,2165,2165,0
|
|
20240118,094500,5600415,2165,2165,2165,2165,0
|
|
20240118,094400,5600415,2165,2175,2175,2165,2
|
|
20240118,094300,5596075,2175,2175,2175,2175,0
|
|
20240118,094200,5596075,2175,2175,2175,2175,300
|
|
20240118,094100,4943575,2180,2180,2180,2180,0
|
|
20240118,094000,4943575,2180,2180,2180,2180,0
|
|
20240118,093900,4943575,2180,2180,2180,2180,0
|
|
20240118,093800,4943575,2180,2180,2180,2180,500
|
|
20240118,093700,3853575,2180,2170,2180,2170,141
|
|
20240118,093600,3547585,2165,2165,2165,2165,0
|
|
20240118,093500,3547585,2165,2165,2165,2165,0
|
|
20240118,093400,3547585,2165,2165,2165,2165,0
|
|
20240118,093300,3547585,2165,2165,2165,2165,0
|
|
20240118,093200,3547585,2165,2165,2165,2165,0
|
|
20240118,093100,3547585,2165,2165,2165,2165,0
|
|
20240118,093000,3547585,2165,2165,2165,2165,316
|
|
20240118,092900,2863445,2165,2165,2165,2165,0
|
|
20240118,092800,2863445,2165,2165,2165,2165,0
|
|
20240118,092700,2863445,2165,2165,2165,2165,0
|
|
20240118,092600,2863445,2165,2165,2165,2165,0
|
|
20240118,092500,2863445,2165,2165,2165,2165,203
|
|
20240118,092400,2423950,2170,2170,2170,2170,7
|
|
20240118,092300,2408760,2180,2180,2180,2180,0
|
|
20240118,092200,2408760,2180,2180,2180,2180,3
|
|
20240118,092100,2402220,2180,2180,2180,2180,2
|
|
20240118,092000,2397860,2165,2165,2165,2165,0
|
|
20240118,091900,2397860,2165,2165,2165,2165,84
|
|
20240118,091800,2216000,2160,2160,2160,2160,2
|
|
20240118,091700,2211680,2160,2160,2160,2160,0
|
|
20240118,091600,2211680,2160,2160,2160,2160,0
|
|
20240118,091500,2211680,2160,2160,2160,2160,0
|
|
20240118,091400,2211680,2160,2160,2160,2160,0
|
|
20240118,091300,2211680,2160,2160,2160,2160,0
|
|
20240118,091200,2211680,2160,2160,2160,2160,0
|
|
20240118,091100,2211680,2160,2160,2160,2160,10
|
|
20240118,091000,2190080,2160,2160,2160,2160,150
|
|
20240118,090900,1866080,2155,2155,2155,2155,0
|
|
20240118,090800,1866080,2155,2155,2155,2155,0
|
|
20240118,090700,1866080,2155,2165,2165,2155,600
|
|
20240118,090600,570280,2180,2180,2180,2180,0
|
|
20240118,090500,570280,2180,2180,2180,2180,1
|
|
20240118,090400,568100,2185,2185,2185,2185,0
|
|
20240118,090300,568100,2185,2185,2185,2185,0
|
|
20240118,090200,568100,2185,2185,2185,2185,0
|
|
20240118,090100,568100,2185,2185,2185,2185,0
|
|
20240118,090000,568100,2185,2185,2185,2185,260
|