612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190900,552001355,2735,2735,2735,2735,1024
|
|
20240118,190800,552001355,2735,2735,2735,2735,0
|
|
20240118,190700,552001355,2735,2735,2735,2735,0
|
|
20240118,190600,552001355,2735,2735,2735,2735,0
|
|
20240118,190500,552001355,2735,2735,2735,2735,0
|
|
20240118,190400,552001355,2735,2735,2735,2735,0
|
|
20240118,190300,552001355,2735,2735,2735,2735,0
|
|
20240118,190200,552001355,2735,2735,2735,2735,0
|
|
20240118,190100,552001355,2735,2735,2735,2735,0
|
|
20240118,190000,552001355,2735,2735,2735,2735,0
|
|
20240118,185900,552001355,2735,2735,2735,2735,0
|
|
20240118,185800,552001355,2735,2735,2735,2735,0
|
|
20240118,185700,552001355,2735,2735,2735,2735,0
|
|
20240118,185600,552001355,2735,2735,2735,2735,0
|
|
20240118,185500,552001355,2735,2735,2735,2735,0
|
|
20240118,185400,552001355,2735,2735,2735,2735,0
|
|
20240118,185300,552001355,2735,2735,2735,2735,0
|
|
20240118,185200,552001355,2735,2735,2735,2735,0
|
|
20240118,185100,552001355,2735,2735,2735,2735,0
|
|
20240118,185000,552001355,2735,2735,2735,2735,0
|
|
20240118,184900,552001355,2735,2735,2735,2735,0
|
|
20240118,184800,552001355,2735,2735,2735,2735,0
|
|
20240118,184700,552001355,2735,2735,2735,2735,0
|
|
20240118,184600,552001355,2735,2735,2735,2735,0
|
|
20240118,184500,552001355,2735,2735,2735,2735,0
|
|
20240118,184400,552001355,2735,2735,2735,2735,0
|
|
20240118,184300,552001355,2735,2735,2735,2735,0
|
|
20240118,184200,552001355,2735,2735,2735,2735,0
|
|
20240118,184100,552001355,2735,2735,2735,2735,0
|
|
20240118,184000,552001355,2735,2735,2735,2735,0
|
|
20240118,183900,552001355,2735,2735,2735,2735,1024
|
|
20240118,183800,552001355,2735,2735,2735,2735,0
|
|
20240118,183700,552001355,2735,2735,2735,2735,0
|
|
20240118,183600,552001355,2735,2735,2735,2735,0
|
|
20240118,183500,552001355,2735,2735,2735,2735,0
|
|
20240118,183400,552001355,2735,2735,2735,2735,0
|
|
20240118,183300,552001355,2735,2735,2735,2735,0
|
|
20240118,183200,552001355,2735,2735,2735,2735,0
|
|
20240118,183100,552001355,2735,2735,2735,2735,0
|
|
20240118,183000,552001355,2735,2735,2735,2735,0
|
|
20240118,182900,552001355,2735,2735,2735,2735,0
|
|
20240118,182800,552001355,2735,2735,2735,2735,0
|
|
20240118,182700,552001355,2735,2735,2735,2735,0
|
|
20240118,182600,552001355,2735,2735,2735,2735,0
|
|
20240118,182500,552001355,2735,2735,2735,2735,0
|
|
20240118,182400,552001355,2735,2735,2735,2735,0
|
|
20240118,182300,552001355,2735,2735,2735,2735,0
|
|
20240118,182200,552001355,2735,2735,2735,2735,0
|
|
20240118,182100,552001355,2735,2735,2735,2735,0
|
|
20240118,182000,552001355,2735,2735,2735,2735,0
|
|
20240118,181900,552001355,2735,2735,2735,2735,0
|
|
20240118,181800,552001355,2735,2735,2735,2735,0
|
|
20240118,181700,552001355,2735,2735,2735,2735,0
|
|
20240118,181600,552001355,2735,2735,2735,2735,0
|
|
20240118,181500,552001355,2735,2735,2735,2735,0
|
|
20240118,181400,552001355,2735,2735,2735,2735,0
|
|
20240118,181300,552001355,2735,2735,2735,2735,0
|
|
20240118,181200,552001355,2735,2735,2735,2735,0
|
|
20240118,181100,552001355,2735,2735,2735,2735,0
|
|
20240118,181000,552001355,2735,2735,2735,2735,0
|
|
20240118,180900,552001355,2735,2735,2735,2735,1024
|
|
20240118,180800,552001355,2735,2735,2735,2735,0
|
|
20240118,180700,552001355,2735,2735,2735,2735,0
|
|
20240118,180600,552001355,2735,2735,2735,2735,0
|
|
20240118,180500,552001355,2735,2735,2735,2735,0
|
|
20240118,180400,552001355,2735,2735,2735,2735,0
|
|
20240118,180300,552001355,2735,2735,2735,2735,0
|
|
20240118,180200,552001355,2735,2735,2735,2735,0
|
|
20240118,180100,552001355,2735,2735,2735,2735,0
|
|
20240118,180000,552001355,2735,2735,2735,2735,0
|
|
20240118,175900,552001355,2735,2735,2735,2735,0
|
|
20240118,175800,552001355,2735,2735,2735,2735,0
|
|
20240118,175700,552001355,2735,2735,2735,2735,0
|
|
20240118,175600,552001355,2735,2735,2735,2735,0
|
|
20240118,175500,552001355,2735,2735,2735,2735,0
|
|
20240118,175400,552001355,2735,2735,2735,2735,0
|
|
20240118,175300,552001355,2735,2735,2735,2735,0
|
|
20240118,175200,552001355,2735,2735,2735,2735,0
|
|
20240118,175100,552001355,2735,2735,2735,2735,0
|
|
20240118,175000,552001355,2735,2735,2735,2735,0
|
|
20240118,174900,552001355,2735,2735,2735,2735,0
|
|
20240118,174800,552001355,2735,2735,2735,2735,0
|
|
20240118,174700,552001355,2735,2735,2735,2735,0
|
|
20240118,174600,552001355,2735,2735,2735,2735,0
|
|
20240118,174500,552001355,2735,2735,2735,2735,0
|
|
20240118,174400,552001355,2735,2735,2735,2735,0
|
|
20240118,174300,552001355,2735,2735,2735,2735,0
|
|
20240118,174200,552001355,2735,2735,2735,2735,0
|
|
20240118,174100,552001355,2735,2735,2735,2735,0
|
|
20240118,174000,552001355,2735,2735,2735,2735,0
|
|
20240118,173900,552001355,2735,2735,2735,2735,1024
|
|
20240118,173800,552001355,2735,2735,2735,2735,0
|
|
20240118,173700,552001355,2735,2735,2735,2735,0
|
|
20240118,173600,552001355,2735,2735,2735,2735,0
|
|
20240118,173500,552001355,2735,2735,2735,2735,0
|
|
20240118,173400,552001355,2735,2735,2735,2735,0
|
|
20240118,173300,552001355,2735,2735,2735,2735,0
|
|
20240118,173200,552001355,2735,2735,2735,2735,0
|
|
20240118,173100,552001355,2735,2735,2735,2735,0
|
|
20240118,173000,552001355,2735,2735,2735,2735,0
|
|
20240118,172900,552001355,2735,2735,2735,2735,0
|
|
20240118,172800,552001355,2735,2735,2735,2735,0
|
|
20240118,172700,552001355,2735,2735,2735,2735,0
|
|
20240118,172600,552001355,2735,2735,2735,2735,0
|
|
20240118,172500,552001355,2735,2735,2735,2735,0
|
|
20240118,172400,552001355,2735,2735,2735,2735,0
|
|
20240118,172300,552001355,2735,2735,2735,2735,0
|
|
20240118,172200,552001355,2735,2735,2735,2735,0
|
|
20240118,172100,552001355,2735,2735,2735,2735,0
|
|
20240118,172000,552001355,2735,2735,2735,2735,0
|
|
20240118,171900,552001355,2735,2735,2735,2735,0
|
|
20240118,171800,552001355,2735,2735,2735,2735,0
|
|
20240118,171700,552001355,2735,2735,2735,2735,0
|
|
20240118,171600,552001355,2735,2735,2735,2735,0
|
|
20240118,171500,552001355,2735,2735,2735,2735,0
|
|
20240118,171400,552001355,2735,2735,2735,2735,0
|
|
20240118,171300,552001355,2735,2735,2735,2735,0
|
|
20240118,171200,552001355,2735,2735,2735,2735,0
|
|
20240118,171100,552001355,2735,2735,2735,2735,0
|
|
20240118,171000,552001355,2735,2735,2735,2735,0
|
|
20240118,170900,552001355,2735,2735,2735,2735,1024
|
|
20240118,170800,552001355,2735,2735,2735,2735,0
|
|
20240118,170700,552001355,2735,2735,2735,2735,0
|
|
20240118,170600,552001355,2735,2735,2735,2735,0
|
|
20240118,170500,552001355,2735,2735,2735,2735,0
|
|
20240118,170400,552001355,2735,2735,2735,2735,0
|
|
20240118,170300,552001355,2735,2735,2735,2735,0
|
|
20240118,170200,552001355,2735,2735,2735,2735,0
|
|
20240118,170100,552001355,2735,2735,2735,2735,0
|
|
20240118,170000,552001355,2735,2735,2735,2735,0
|
|
20240118,165900,552001355,2735,2735,2735,2735,0
|
|
20240118,165800,552001355,2735,2735,2735,2735,0
|
|
20240118,165700,552001355,2735,2735,2735,2735,0
|
|
20240118,165600,552001355,2735,2735,2735,2735,0
|
|
20240118,165500,552001355,2735,2735,2735,2735,0
|
|
20240118,165400,552001355,2735,2735,2735,2735,0
|
|
20240118,165300,552001355,2735,2735,2735,2735,0
|
|
20240118,165200,552001355,2735,2735,2735,2735,0
|
|
20240118,165100,552001355,2735,2735,2735,2735,0
|
|
20240118,165000,552001355,2735,2735,2735,2735,0
|
|
20240118,164900,552001355,2735,2735,2735,2735,0
|
|
20240118,164800,552001355,2735,2735,2735,2735,0
|
|
20240118,164700,552001355,2735,2735,2735,2735,0
|
|
20240118,164600,552001355,2735,2735,2735,2735,0
|
|
20240118,164500,552001355,2735,2735,2735,2735,0
|
|
20240118,164400,552001355,2735,2735,2735,2735,0
|
|
20240118,164300,552001355,2735,2735,2735,2735,0
|
|
20240118,164200,552001355,2735,2735,2735,2735,0
|
|
20240118,164100,552001355,2735,2735,2735,2735,0
|
|
20240118,164000,552001355,2735,2735,2735,2735,0
|
|
20240118,163900,552001355,2735,2735,2735,2735,1024
|
|
20240118,163800,552001355,2735,2735,2735,2735,0
|
|
20240118,163700,552001355,2735,2735,2735,2735,0
|
|
20240118,163600,552001355,2735,2735,2735,2735,0
|
|
20240118,163500,552001355,2735,2735,2735,2735,0
|
|
20240118,163400,552001355,2735,2735,2735,2735,0
|
|
20240118,163300,552001355,2735,2735,2735,2735,0
|
|
20240118,163200,552001355,2735,2735,2735,2735,0
|
|
20240118,163100,552001355,2735,2735,2735,2735,0
|
|
20240118,163000,552001355,2735,2735,2735,2735,0
|
|
20240118,162900,552001355,2735,2735,2735,2735,0
|
|
20240118,162800,552001355,2735,2735,2735,2735,0
|
|
20240118,162700,552001355,2735,2735,2735,2735,0
|
|
20240118,162600,552001355,2735,2735,2735,2735,0
|
|
20240118,162500,552001355,2735,2735,2735,2735,0
|
|
20240118,162400,552001355,2735,2735,2735,2735,0
|
|
20240118,162300,552001355,2735,2735,2735,2735,0
|
|
20240118,162200,552001355,2735,2735,2735,2735,0
|
|
20240118,162100,552001355,2735,2735,2735,2735,0
|
|
20240118,162000,552001355,2735,2735,2735,2735,0
|
|
20240118,161900,552001355,2735,2735,2735,2735,0
|
|
20240118,161800,552001355,2735,2735,2735,2735,0
|
|
20240118,161700,552001355,2735,2735,2735,2735,0
|
|
20240118,161600,552001355,2735,2735,2735,2735,0
|
|
20240118,161500,552001355,2735,2735,2735,2735,0
|
|
20240118,161400,552001355,2735,2735,2735,2735,0
|
|
20240118,161300,552001355,2735,2735,2735,2735,0
|
|
20240118,161200,552001355,2735,2735,2735,2735,0
|
|
20240118,161100,552001355,2735,2735,2735,2735,0
|
|
20240118,161000,552001355,2735,2735,2735,2735,0
|
|
20240118,160900,552001355,2735,2735,2735,2735,1024
|
|
20240118,160800,552001355,2735,2735,2735,2735,0
|
|
20240118,160700,552001355,2735,2735,2735,2735,0
|
|
20240118,160600,552001355,2735,2735,2735,2735,0
|
|
20240118,160500,552001355,2735,2735,2735,2735,0
|
|
20240118,160400,552001355,2735,2735,2735,2735,0
|
|
20240118,160300,552001355,2735,2735,2735,2735,0
|
|
20240118,160200,552001355,2735,2735,2735,2735,0
|
|
20240118,160100,552001355,2735,2735,2735,2735,0
|
|
20240118,160000,552001355,2735,2735,2735,2735,0
|
|
20240118,155900,552001355,2735,2735,2735,2735,0
|
|
20240118,155800,552001355,2735,2735,2735,2735,0
|
|
20240118,155700,552001355,2735,2735,2735,2735,0
|
|
20240118,155600,552001355,2735,2735,2735,2735,0
|
|
20240118,155500,552001355,2735,2735,2735,2735,0
|
|
20240118,155400,552001355,2735,2735,2735,2735,0
|
|
20240118,155300,552001355,2735,2735,2735,2735,0
|
|
20240118,155200,552001355,2735,2735,2735,2735,0
|
|
20240118,155100,552001355,2735,2735,2735,2735,0
|
|
20240118,155000,552001355,2735,2735,2735,2735,0
|
|
20240118,154900,552001355,2735,2735,2735,2735,0
|
|
20240118,154800,552001355,2735,2735,2735,2735,0
|
|
20240118,154700,552001355,2735,2735,2735,2735,0
|
|
20240118,154600,552001355,2735,2735,2735,2735,0
|
|
20240118,154500,552001355,2735,2735,2735,2735,0
|
|
20240118,154400,552001355,2735,2735,2735,2735,0
|
|
20240118,154300,552001355,2735,2735,2735,2735,0
|
|
20240118,154200,552001355,2735,2735,2735,2735,0
|
|
20240118,154100,552001355,2735,2735,2735,2735,0
|
|
20240118,154000,552001355,2735,2735,2735,2735,0
|
|
20240118,153900,552001355,2735,2735,2735,2735,1024
|
|
20240118,153800,552001355,2735,2735,2735,2735,0
|
|
20240118,153700,552001355,2735,2735,2735,2735,0
|
|
20240118,153600,552001355,2735,2735,2735,2735,0
|
|
20240118,153500,552001355,2735,2735,2735,2735,0
|
|
20240118,153400,552001355,2735,2735,2735,2735,0
|
|
20240118,153300,552001355,2735,2735,2735,2735,0
|
|
20240118,153200,552001355,2735,2735,2735,2735,0
|
|
20240118,153100,552001355,2735,2735,2735,2735,0
|
|
20240118,153000,552001355,2735,2735,2735,2735,1024
|
|
20240118,152900,549200715,2750,2750,2750,2750,0
|
|
20240118,152800,549200715,2750,2750,2750,2750,0
|
|
20240118,152700,549200715,2750,2750,2750,2750,0
|
|
20240118,152600,549200715,2750,2750,2750,2750,0
|
|
20240118,152500,549200715,2750,2750,2750,2750,0
|
|
20240118,152400,549200715,2750,2750,2750,2750,0
|
|
20240118,152300,549200715,2750,2750,2750,2750,0
|
|
20240118,152200,549200715,2750,2750,2750,2750,0
|
|
20240118,152100,549200715,2750,2750,2750,2750,0
|
|
20240118,152000,549200715,2750,2750,2750,2750,0
|
|
20240118,151900,549200715,2750,2750,2750,2750,13
|
|
20240118,151800,549164965,2750,2750,2750,2750,748
|
|
20240118,151700,547107965,2750,2750,2750,2750,1
|
|
20240118,151600,547105215,2740,2740,2740,2740,0
|
|
20240118,151500,547105215,2740,2740,2740,2740,135
|
|
20240118,151400,546735315,2740,2750,2750,2740,129
|
|
20240118,151300,546381565,2750,2750,2750,2750,1
|
|
20240118,151200,546378815,2740,2740,2740,2740,1
|
|
20240118,151100,546376075,2745,2745,2745,2745,500
|
|
20240118,151000,545003575,2735,2745,2745,2735,1100
|
|
20240118,150900,541984245,2745,2745,2745,2745,0
|
|
20240118,150800,541984245,2745,2745,2745,2745,0
|
|
20240118,150700,541984245,2745,2745,2745,2745,0
|
|
20240118,150600,541984245,2745,2745,2745,2745,0
|
|
20240118,150500,541984245,2745,2735,2745,2735,2016
|
|
20240118,150400,536470325,2735,2745,2745,2735,2016
|
|
20240118,150300,530956405,2745,2745,2745,2745,2
|
|
20240118,150200,530950915,2745,2745,2745,2745,1
|
|
20240118,150100,530948170,2740,2740,2740,2740,400
|
|
20240118,150000,529852170,2745,2745,2745,2745,162
|
|
20240118,145900,529407480,2745,2745,2745,2745,299
|
|
20240118,145800,528586725,2745,2750,2750,2745,46
|
|
20240118,145700,528460230,2750,2750,2750,2750,0
|
|
20240118,145600,528460230,2750,2750,2750,2750,0
|
|
20240118,145500,528460230,2750,2750,2750,2750,0
|
|
20240118,145400,528460230,2750,2745,2750,2745,31
|
|
20240118,145300,528375130,2740,2740,2740,2740,0
|
|
20240118,145200,528375130,2740,2740,2740,2740,10
|
|
20240118,145100,528347730,2750,2750,2750,2750,0
|
|
20240118,145000,528347730,2750,2750,2750,2750,1
|
|
20240118,144900,528344980,2740,2750,2750,2740,6
|
|
20240118,144800,528328505,2750,2750,2750,2750,1
|
|
20240118,144700,528325755,2745,2735,2750,2735,35
|
|
20240118,144600,528229845,2740,2740,2740,2740,166
|
|
20240118,144500,527775005,2745,2745,2745,2745,0
|
|
20240118,144400,527775005,2745,2745,2745,2745,0
|
|
20240118,144300,527775005,2745,2745,2745,2745,1
|
|
20240118,144200,527772260,2750,2735,2750,2735,2
|
|
20240118,144100,527766775,2740,2735,2740,2735,730
|
|
20240118,144000,525769745,2730,2730,2730,2730,500
|
|
20240118,143900,524404745,2725,2725,2725,2725,0
|
|
20240118,143800,524404745,2725,2735,2735,2725,71
|
|
20240118,143700,524210860,2740,2740,2740,2740,6
|
|
20240118,143600,524194420,2730,2730,2730,2730,185
|
|
20240118,143500,523689370,2740,2740,2740,2740,0
|
|
20240118,143400,523689370,2740,2725,2740,2725,76
|
|
20240118,143300,523482255,2740,2725,2740,2725,101
|
|
20240118,143200,523207015,2725,2725,2725,2725,0
|
|
20240118,143100,523207015,2725,2740,2740,2725,33
|
|
20240118,143000,523116850,2720,2720,2720,2720,17
|
|
20240118,142900,523070610,2740,2740,2740,2740,0
|
|
20240118,142800,523070610,2740,2730,2740,2730,4
|
|
20240118,142700,523059680,2730,2730,2730,2730,54
|
|
20240118,142600,522912260,2730,2730,2730,2730,348
|
|
20240118,142500,521962220,2740,2740,2740,2740,0
|
|
20240118,142400,521962220,2740,2740,2740,2740,1
|
|
20240118,142300,521959480,2735,2735,2735,2735,0
|
|
20240118,142200,521959480,2735,2735,2735,2735,0
|
|
20240118,142100,521959480,2735,2740,2740,2735,3
|
|
20240118,142000,521951270,2740,2740,2740,2740,11
|
|
20240118,141900,521921130,2745,2740,2745,2740,400
|
|
20240118,141800,520823675,2740,2750,2750,2740,622
|
|
20240118,141700,519119195,2750,2740,2750,2740,301
|
|
20240118,141600,518294445,2745,2745,2745,2745,190
|
|
20240118,141500,517772895,2740,2740,2740,2740,0
|
|
20240118,141400,517772895,2740,2740,2740,2740,0
|
|
20240118,141300,517772895,2740,2740,2740,2740,500
|
|
20240118,141200,516402895,2740,2725,2740,2720,4991
|
|
20240118,141100,502812355,2725,2730,2730,2725,6000
|
|
20240118,141000,486447355,2750,2750,2750,2750,1
|
|
20240118,140900,486444605,2735,2735,2735,2735,6999
|
|
20240118,140800,467302340,2755,2755,2755,2755,0
|
|
20240118,140700,467302340,2755,2745,2755,2745,1466
|
|
20240118,140600,463275785,2755,2755,2755,2755,0
|
|
20240118,140500,463275785,2755,2755,2755,2755,101
|
|
20240118,140400,462997530,2755,2745,2755,2745,10000
|
|
20240118,140300,435475415,2745,2745,2745,2745,0
|
|
20240118,140200,435475415,2745,2745,2745,2745,0
|
|
20240118,140100,435475415,2745,2715,2745,2715,1002
|
|
20240118,140000,432729230,2730,2730,2730,2730,112
|
|
20240118,135900,432423470,2740,2735,2740,2735,1367
|
|
20240118,135800,428682765,2735,2735,2735,2735,0
|
|
20240118,135700,428682765,2735,2735,2735,2735,1
|
|
20240118,135600,428680030,2715,2715,2715,2715,34
|
|
20240118,135500,428587720,2730,2730,2730,2730,2000
|
|
20240118,135400,423127720,2730,2730,2730,2730,1
|
|
20240118,135300,423124990,2715,2720,2720,2715,2135
|
|
20240118,135200,417318470,2715,2715,2715,2715,468
|
|
20240118,135100,416047850,2710,2710,2710,2710,86
|
|
20240118,135000,415814790,2710,2710,2710,2710,79
|
|
20240118,134900,415600700,2710,2705,2710,2705,3
|
|
20240118,134800,415592580,2710,2710,2710,2710,188
|
|
20240118,134700,415083100,2710,2710,2710,2705,221
|
|
20240118,134600,414484690,2710,2720,2720,2710,6022
|
|
20240118,134500,398129995,2735,2735,2735,2735,0
|
|
20240118,134400,398129995,2735,2725,2735,2725,2
|
|
20240118,134300,398124535,2725,2725,2725,2725,2421
|
|
20240118,134200,391527310,2735,2735,2735,2735,1
|
|
20240118,134100,391524575,2725,2740,2740,2725,1016
|
|
20240118,134000,388755735,2725,2725,2725,2725,896
|
|
20240118,133900,386314135,2730,2730,2730,2730,0
|
|
20240118,133800,386314135,2730,2730,2730,2730,181
|
|
20240118,133700,385820005,2750,2750,2750,2750,0
|
|
20240118,133600,385820005,2750,2750,2750,2750,1
|
|
20240118,133500,385817255,2730,2745,2745,2730,1009
|
|
20240118,133400,383047685,2745,2745,2745,2745,22
|
|
20240118,133300,382987295,2745,2745,2745,2745,40
|
|
20240118,133200,382877495,2745,2745,2745,2745,1
|
|
20240118,133100,382874750,2745,2745,2745,2745,1
|
|
20240118,133000,382872005,2745,2740,2745,2730,399
|
|
20240118,132900,381782705,2730,2730,2730,2730,21
|
|
20240118,132800,381725375,2745,2745,2745,2745,102
|
|
20240118,132700,381445385,2745,2745,2745,2745,0
|
|
20240118,132600,381445385,2745,2745,2745,2745,0
|
|
20240118,132500,381445385,2745,2730,2745,2730,18
|
|
20240118,132400,381396230,2740,2740,2740,2740,0
|
|
20240118,132300,381396230,2740,2740,2740,2740,0
|
|
20240118,132200,381396230,2740,2740,2740,2740,3
|
|
20240118,132100,381388010,2745,2745,2745,2745,0
|
|
20240118,132000,381388010,2745,2745,2745,2745,0
|
|
20240118,131900,381388010,2745,2745,2745,2745,400
|
|
20240118,131800,380290010,2730,2745,2745,2730,477
|
|
20240118,131700,378984300,2745,2745,2745,2745,0
|
|
20240118,131600,378984300,2745,2745,2750,2745,36
|
|
20240118,131500,378885475,2750,2750,2750,2750,75
|
|
20240118,131400,378679225,2750,2750,2750,2750,0
|
|
20240118,131300,378679225,2750,2750,2750,2750,0
|
|
20240118,131200,378679225,2750,2745,2750,2745,507
|
|
20240118,131100,377286600,2750,2750,2750,2750,0
|
|
20240118,131000,377286600,2750,2750,2750,2750,36
|
|
20240118,130900,377187600,2750,2750,2750,2750,150
|
|
20240118,130800,376775100,2750,2750,2750,2750,0
|
|
20240118,130700,376775100,2750,2750,2750,2750,25
|
|
20240118,130600,376706350,2750,2750,2750,2750,102
|
|
20240118,130500,376425850,2750,2750,2750,2750,16
|
|
20240118,130400,376381850,2750,2750,2750,2750,141
|
|
20240118,130300,375994100,2750,2750,2750,2750,0
|
|
20240118,130200,375994100,2750,2750,2750,2750,0
|
|
20240118,130100,375994100,2750,2750,2750,2750,0
|
|
20240118,130000,375994100,2750,2750,2750,2750,0
|
|
20240118,125900,375994100,2750,2750,2750,2750,0
|
|
20240118,125800,375994100,2750,2750,2750,2750,0
|
|
20240118,125700,375994100,2750,2750,2750,2750,0
|
|
20240118,125600,375994100,2750,2755,2755,2750,54
|
|
20240118,125500,375845355,2755,2755,2755,2755,1
|
|
20240118,125400,375842600,2750,2750,2750,2750,27
|
|
20240118,125300,375768350,2755,2750,2755,2750,299
|
|
20240118,125200,374945795,2750,2750,2750,2750,0
|
|
20240118,125100,374945795,2750,2750,2750,2750,50
|
|
20240118,125000,374808295,2750,2750,2750,2750,130
|
|
20240118,124900,374450795,2755,2755,2755,2755,0
|
|
20240118,124800,374450795,2755,2740,2755,2740,283
|
|
20240118,124700,373674145,2750,2750,2750,2750,0
|
|
20240118,124600,373674145,2750,2750,2750,2750,5
|
|
20240118,124500,373660395,2750,2745,2750,2725,2424
|
|
20240118,124400,367051715,2760,2760,2760,2760,0
|
|
20240118,124300,367051715,2760,2760,2760,2760,110
|
|
20240118,124200,366748115,2760,2755,2760,2755,511
|
|
20240118,124100,365340305,2755,2755,2755,2755,700
|
|
20240118,124000,363411805,2755,2755,2755,2725,4486
|
|
20240118,123900,351172615,2745,2745,2745,2730,4374
|
|
20240118,123800,339226595,2735,2740,2740,2735,1573
|
|
20240118,123700,334923835,2740,2740,2740,2740,22
|
|
20240118,123600,334863555,2740,2740,2740,2740,0
|
|
20240118,123500,334863555,2740,2740,2740,2740,0
|
|
20240118,123400,334863555,2740,2740,2740,2740,501
|
|
20240118,123300,333490815,2735,2735,2735,2735,100
|
|
20240118,123200,333217315,2740,2740,2740,2740,0
|
|
20240118,123100,333217315,2740,2740,2740,2740,1
|
|
20240118,123000,333214575,2740,2740,2740,2740,0
|
|
20240118,122900,333214575,2740,2740,2740,2740,0
|
|
20240118,122800,333214575,2740,2730,2740,2730,202
|
|
20240118,122700,332663095,2740,2740,2740,2740,0
|
|
20240118,122600,332663095,2740,2730,2740,2730,327
|
|
20240118,122500,331767135,2740,2740,2740,2740,0
|
|
20240118,122400,331767135,2740,2735,2740,2735,362
|
|
20240118,122300,330776005,2740,2740,2740,2740,0
|
|
20240118,122200,330776005,2740,2740,2740,2740,0
|
|
20240118,122100,330776005,2740,2740,2740,2740,370
|
|
20240118,122000,329762205,2740,2740,2740,2740,0
|
|
20240118,121900,329762205,2740,2740,2740,2740,0
|
|
20240118,121800,329762205,2740,2740,2740,2740,0
|
|
20240118,121700,329762205,2740,2740,2740,2740,0
|
|
20240118,121600,329762205,2740,2740,2740,2740,10
|
|
20240118,121500,329734805,2740,2730,2740,2730,992
|
|
20240118,121400,327026285,2730,2730,2730,2730,1
|
|
20240118,121300,327023555,2730,2725,2730,2725,34
|
|
20240118,121200,326930900,2725,2725,2725,2725,1092
|
|
20240118,121100,323955200,2725,2730,2730,2725,339
|
|
20240118,121000,323030655,2740,2740,2740,2740,47
|
|
20240118,120900,322901875,2740,2740,2740,2740,0
|
|
20240118,120800,322901875,2740,2740,2740,2740,0
|
|
20240118,120700,322901875,2740,2740,2740,2740,0
|
|
20240118,120600,322901875,2740,2735,2740,2735,192
|
|
20240118,120500,322376750,2735,2735,2735,2735,0
|
|
20240118,120400,322376750,2735,2735,2735,2735,0
|
|
20240118,120300,322376750,2735,2735,2735,2735,1
|
|
20240118,120200,322374015,2725,2730,2730,2725,4525
|
|
20240118,120100,310026815,2740,2740,2740,2740,0
|
|
20240118,120000,310026815,2740,2730,2740,2730,3037
|
|
20240118,115900,301735795,2740,2730,2740,2730,152
|
|
20240118,115800,301320825,2740,2740,2740,2740,0
|
|
20240118,115700,301320825,2740,2735,2740,2730,1248
|
|
20240118,115600,297913770,2730,2740,2740,2730,2827
|
|
20240118,115500,290195190,2745,2740,2745,2730,3712
|
|
20240118,115400,280041800,2745,2745,2745,2745,0
|
|
20240118,115300,280041800,2745,2745,2745,2745,0
|
|
20240118,115200,280041800,2745,2745,2745,2745,0
|
|
20240118,115100,280041800,2745,2745,2745,2745,1
|
|
20240118,115000,280039055,2740,2740,2740,2740,0
|
|
20240118,114900,280039055,2740,2740,2740,2740,155
|
|
20240118,114800,279614355,2745,2745,2745,2745,1580
|
|
20240118,114700,275277255,2760,2760,2760,2760,0
|
|
20240118,114600,275277255,2760,2760,2760,2760,648
|
|
20240118,114500,273488775,2760,2760,2760,2760,0
|
|
20240118,114400,273488775,2760,2755,2760,2755,2853
|
|
20240118,114300,265616725,2745,2745,2745,2745,3
|
|
20240118,114200,265608490,2755,2755,2755,2755,0
|
|
20240118,114100,265608490,2755,2755,2755,2755,0
|
|
20240118,114000,265608490,2755,2755,2755,2755,0
|
|
20240118,113900,265608490,2755,2755,2755,2755,2
|
|
20240118,113800,265602980,2755,2755,2755,2755,0
|
|
20240118,113700,265602980,2755,2755,2755,2755,334
|
|
20240118,113600,264682810,2755,2755,2755,2755,8
|
|
20240118,113500,264660770,2740,2740,2740,2740,0
|
|
20240118,113400,264660770,2740,2740,2740,2740,0
|
|
20240118,113300,264660770,2740,2740,2740,2740,900
|
|
20240118,113200,262194770,2740,2745,2745,2740,436
|
|
20240118,113100,260999005,2750,2750,2750,2750,0
|
|
20240118,113000,260999005,2750,2750,2750,2750,0
|
|
20240118,112900,260999005,2750,2750,2750,2750,126
|
|
20240118,112800,260652505,2750,2750,2750,2750,2
|
|
20240118,112700,260647005,2755,2755,2755,2755,7
|
|
20240118,112600,260627720,2755,2755,2755,2755,0
|
|
20240118,112500,260627720,2755,2755,2755,2755,0
|
|
20240118,112400,260627720,2755,2755,2755,2755,100
|
|
20240118,112300,260352220,2755,2755,2755,2755,0
|
|
20240118,112200,260352220,2755,2755,2755,2755,10
|
|
20240118,112100,260324670,2755,2755,2755,2755,50
|
|
20240118,112000,260186920,2755,2755,2755,2755,0
|
|
20240118,111900,260186920,2755,2755,2755,2755,200
|
|
20240118,111800,259635920,2755,2755,2755,2755,0
|
|
20240118,111700,259635920,2755,2755,2755,2755,210
|
|
20240118,111600,259057370,2760,2750,2760,2750,20697
|
|
20240118,111500,202123910,2745,2745,2745,2745,1026
|
|
20240118,111400,199307540,2745,2745,2745,2745,0
|
|
20240118,111300,199307540,2745,2745,2745,2745,0
|
|
20240118,111200,199307540,2745,2745,2745,2745,10
|
|
20240118,111100,199280090,2740,2740,2740,2740,0
|
|
20240118,111000,199280090,2740,2740,2740,2740,0
|
|
20240118,110900,199280090,2740,2740,2740,2740,931
|
|
20240118,110800,196729150,2740,2740,2740,2740,2
|
|
20240118,110700,196723670,2740,2740,2740,2740,0
|
|
20240118,110600,196723670,2740,2740,2740,2740,0
|
|
20240118,110500,196723670,2740,2740,2740,2740,0
|
|
20240118,110400,196723670,2740,2740,2740,2740,5
|
|
20240118,110300,196709970,2740,2740,2740,2740,0
|
|
20240118,110200,196709970,2740,2740,2740,2740,355
|
|
20240118,110100,195737270,2730,2730,2730,2730,0
|
|
20240118,110000,195737270,2730,2730,2730,2730,0
|
|
20240118,105900,195737270,2730,2730,2730,2730,0
|
|
20240118,105800,195737270,2730,2730,2730,2730,50
|
|
20240118,105700,195600770,2730,2730,2730,2730,4
|
|
20240118,105600,195589850,2740,2740,2740,2740,0
|
|
20240118,105500,195589850,2740,2740,2740,2740,0
|
|
20240118,105400,195589850,2740,2730,2740,2730,101
|
|
20240118,105300,195314110,2730,2730,2730,2730,663
|
|
20240118,105200,193504120,2730,2730,2730,2730,124
|
|
20240118,105100,193165600,2735,2735,2735,2735,0
|
|
20240118,105000,193165600,2735,2735,2735,2735,17
|
|
20240118,104900,193119105,2735,2735,2735,2735,153
|
|
20240118,104800,192700650,2735,2735,2735,2735,659
|
|
20240118,104700,190898285,2740,2740,2740,2740,0
|
|
20240118,104600,190898285,2740,2740,2740,2740,0
|
|
20240118,104500,190898285,2740,2740,2740,2740,10
|
|
20240118,104400,190870885,2740,2740,2740,2740,16
|
|
20240118,104300,190827045,2740,2740,2740,2740,19
|
|
20240118,104200,190774985,2740,2740,2740,2740,1294
|
|
20240118,104100,187229425,2740,2740,2740,2740,500
|
|
20240118,104000,185859425,2740,2740,2740,2740,0
|
|
20240118,103900,185859425,2740,2740,2740,2740,17
|
|
20240118,103800,185812845,2740,2740,2740,2740,0
|
|
20240118,103700,185812845,2740,2740,2740,2740,0
|
|
20240118,103600,185812845,2740,2740,2740,2740,620
|
|
20240118,103500,184114045,2740,2740,2740,2740,0
|
|
20240118,103400,184114045,2740,2740,2740,2740,1
|
|
20240118,103300,184111305,2735,2735,2735,2735,0
|
|
20240118,103200,184111305,2735,2735,2735,2735,0
|
|
20240118,103100,184111305,2735,2735,2735,2735,1023
|
|
20240118,103000,181313400,2735,2735,2735,2735,16
|
|
20240118,102900,181269640,2735,2740,2740,2735,1013
|
|
20240118,102800,178499055,2740,2740,2740,2740,0
|
|
20240118,102700,178499055,2740,2740,2740,2740,1
|
|
20240118,102600,178496315,2735,2735,2735,2735,0
|
|
20240118,102500,178496315,2735,2735,2735,2735,0
|
|
20240118,102400,178496315,2735,2735,2735,2735,0
|
|
20240118,102300,178496315,2735,2740,2740,2735,17
|
|
20240118,102200,178449760,2745,2745,2745,2745,20
|
|
20240118,102100,178394860,2745,2745,2745,2745,0
|
|
20240118,102000,178394860,2745,2745,2745,2745,0
|
|
20240118,101900,178394860,2745,2745,2745,2745,1000
|
|
20240118,101800,175649860,2740,2740,2740,2740,200
|
|
20240118,101700,175101860,2745,2745,2745,2745,100
|
|
20240118,101600,174827360,2745,2745,2745,2740,217
|
|
20240118,101500,174232695,2740,2740,2740,2740,606
|
|
20240118,101400,172572255,2745,2745,2745,2740,191
|
|
20240118,101300,172048315,2745,2745,2750,2745,159
|
|
20240118,101200,171611855,2745,2745,2745,2745,2098
|
|
20240118,101100,165852845,2745,2740,2745,2740,1616
|
|
20240118,101000,161418705,2740,2740,2740,2740,0
|
|
20240118,100900,161418705,2740,2740,2740,2740,5
|
|
20240118,100800,161405005,2740,2740,2740,2740,501
|
|
20240118,100700,160032265,2730,2730,2730,2730,1
|
|
20240118,100600,160029535,2730,2730,2730,2730,60
|
|
20240118,100500,159865735,2730,2730,2730,2730,4
|
|
20240118,100400,159854815,2740,2740,2740,2740,50
|
|
20240118,100300,159717815,2740,2740,2740,2740,0
|
|
20240118,100200,159717815,2740,2740,2740,2740,1015
|
|
20240118,100100,156936715,2740,2740,2740,2740,14
|
|
20240118,100000,156898355,2745,2745,2745,2745,68
|
|
20240118,095900,156711695,2745,2745,2745,2745,0
|
|
20240118,095800,156711695,2745,2740,2745,2740,400
|
|
20240118,095700,155615605,2730,2730,2730,2730,1000
|
|
20240118,095600,152885605,2720,2720,2720,2720,18
|
|
20240118,095500,152836645,2720,2720,2720,2720,0
|
|
20240118,095400,152836645,2720,2730,2730,2720,1522
|
|
20240118,095300,148686125,2730,2730,2730,2730,54
|
|
20240118,095200,148538705,2730,2730,2730,2730,0
|
|
20240118,095100,148538705,2730,2730,2730,2730,500
|
|
20240118,095000,147173705,2740,2740,2740,2740,17
|
|
20240118,094900,147127125,2740,2740,2740,2740,5
|
|
20240118,094800,147113425,2745,2745,2750,2745,229
|
|
20240118,094700,146484815,2745,2745,2750,2745,657
|
|
20240118,094600,144681345,2750,2745,2750,2730,1256
|
|
20240118,094500,141234085,2750,2745,2750,2715,2949
|
|
20240118,094400,133158685,2750,2750,2750,2745,245
|
|
20240118,094300,132485935,2750,2750,2750,2750,25
|
|
20240118,094200,132417185,2750,2750,2750,2750,3079
|
|
20240118,094100,123949935,2750,2750,2750,2750,103
|
|
20240118,094000,123666685,2745,2740,2745,2740,452
|
|
20240118,093900,122425970,2745,2745,2745,2745,2127
|
|
20240118,093800,116587355,2745,2745,2745,2745,2
|
|
20240118,093700,116581865,2745,2745,2745,2735,1020
|
|
20240118,093600,113789370,2740,2740,2740,2740,938
|
|
20240118,093500,111219250,2740,2740,2740,2740,117
|
|
20240118,093400,110898670,2740,2745,2745,2740,58
|
|
20240118,093300,110739715,2740,2740,2740,2740,200
|
|
20240118,093200,110191715,2745,2745,2745,2745,400
|
|
20240118,093100,109093715,2740,2735,2740,2735,4981
|
|
20240118,093000,95464245,2735,2725,2735,2725,2173
|
|
20240118,092900,89538765,2725,2725,2725,2725,38
|
|
20240118,092800,89435215,2700,2700,2700,2700,0
|
|
20240118,092700,89435215,2700,2700,2700,2700,5
|
|
20240118,092600,89421715,2725,2725,2725,2725,2
|
|
20240118,092500,89416265,2725,2725,2725,2725,250
|
|
20240118,092400,88735015,2725,2700,2725,2700,1515
|
|
20240118,092300,84644490,2700,2705,2730,2700,3953
|
|
20240118,092200,73968295,2730,2710,2730,2710,515
|
|
20240118,092100,72565105,2715,2710,2715,2710,299
|
|
20240118,092000,71754810,2725,2715,2730,2715,127
|
|
20240118,091900,71409980,2715,2715,2715,2715,1050
|
|
20240118,091800,68559230,2730,2725,2730,2720,783
|
|
20240118,091700,66424555,2730,2740,2740,2720,193
|
|
20240118,091600,65897900,2740,2735,2740,2720,345
|
|
20240118,091500,64954235,2730,2735,2735,2730,1220
|
|
20240118,091400,61622125,2730,2735,2735,2730,426
|
|
20240118,091300,60459135,2730,2730,2730,2715,741
|
|
20240118,091200,58436715,2740,2720,2740,2715,23
|
|
20240118,091100,58374170,2740,2740,2740,2735,1033
|
|
20240118,091000,55545530,2730,2720,2730,2720,4337
|
|
20240118,090900,43727840,2715,2700,2715,2670,1505
|
|
20240118,090800,39660310,2700,2710,2710,2670,4242
|
|
20240118,090700,28300085,2690,2700,2710,2690,1566
|
|
20240118,090600,24078540,2710,2710,2720,2710,1811
|
|
20240118,090500,19166720,2710,2715,2715,2710,1466
|
|
20240118,090400,15193710,2715,2710,2715,2710,768
|
|
20240118,090300,13109090,2695,2710,2710,2695,1424
|
|
20240118,090200,9251550,2710,2705,2710,2705,216
|
|
20240118,090100,8667215,2705,2710,2710,2705,1343
|
|
20240118,090000,5028995,2685,2685,2685,2685,1872
|