624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192100,137641345,3035,3035,3035,3035,561
|
|
20240118,192000,137641345,3035,3035,3035,3035,0
|
|
20240118,191900,137641345,3035,3035,3035,3035,0
|
|
20240118,191800,137641345,3035,3035,3035,3035,0
|
|
20240118,191700,137641345,3035,3035,3035,3035,0
|
|
20240118,191600,137641345,3035,3035,3035,3035,0
|
|
20240118,191500,137641345,3035,3035,3035,3035,0
|
|
20240118,191400,137641345,3035,3035,3035,3035,0
|
|
20240118,191300,137641345,3035,3035,3035,3035,0
|
|
20240118,191200,137641345,3035,3035,3035,3035,0
|
|
20240118,191100,137641345,3035,3035,3035,3035,0
|
|
20240118,191000,137641345,3035,3035,3035,3035,0
|
|
20240118,190900,137641345,3035,3035,3035,3035,0
|
|
20240118,190800,137641345,3035,3035,3035,3035,0
|
|
20240118,190700,137641345,3035,3035,3035,3035,0
|
|
20240118,190600,137641345,3035,3035,3035,3035,0
|
|
20240118,190500,137641345,3035,3035,3035,3035,0
|
|
20240118,190400,137641345,3035,3035,3035,3035,0
|
|
20240118,190300,137641345,3035,3035,3035,3035,0
|
|
20240118,190200,137641345,3035,3035,3035,3035,0
|
|
20240118,190100,137641345,3035,3035,3035,3035,0
|
|
20240118,190000,137641345,3035,3035,3035,3035,0
|
|
20240118,185900,137641345,3035,3035,3035,3035,0
|
|
20240118,185800,137641345,3035,3035,3035,3035,0
|
|
20240118,185700,137641345,3035,3035,3035,3035,0
|
|
20240118,185600,137641345,3035,3035,3035,3035,0
|
|
20240118,185500,137641345,3035,3035,3035,3035,0
|
|
20240118,185400,137641345,3035,3035,3035,3035,0
|
|
20240118,185300,137641345,3035,3035,3035,3035,0
|
|
20240118,185200,137641345,3035,3035,3035,3035,0
|
|
20240118,185100,137641345,3035,3035,3035,3035,561
|
|
20240118,185000,137641345,3035,3035,3035,3035,0
|
|
20240118,184900,137641345,3035,3035,3035,3035,0
|
|
20240118,184800,137641345,3035,3035,3035,3035,0
|
|
20240118,184700,137641345,3035,3035,3035,3035,0
|
|
20240118,184600,137641345,3035,3035,3035,3035,0
|
|
20240118,184500,137641345,3035,3035,3035,3035,0
|
|
20240118,184400,137641345,3035,3035,3035,3035,0
|
|
20240118,184300,137641345,3035,3035,3035,3035,0
|
|
20240118,184200,137641345,3035,3035,3035,3035,0
|
|
20240118,184100,137641345,3035,3035,3035,3035,0
|
|
20240118,184000,137641345,3035,3035,3035,3035,0
|
|
20240118,183900,137641345,3035,3035,3035,3035,0
|
|
20240118,183800,137641345,3035,3035,3035,3035,0
|
|
20240118,183700,137641345,3035,3035,3035,3035,0
|
|
20240118,183600,137641345,3035,3035,3035,3035,0
|
|
20240118,183500,137641345,3035,3035,3035,3035,0
|
|
20240118,183400,137641345,3035,3035,3035,3035,0
|
|
20240118,183300,137641345,3035,3035,3035,3035,0
|
|
20240118,183200,137641345,3035,3035,3035,3035,0
|
|
20240118,183100,137641345,3035,3035,3035,3035,0
|
|
20240118,183000,137641345,3035,3035,3035,3035,0
|
|
20240118,182900,137641345,3035,3035,3035,3035,0
|
|
20240118,182800,137641345,3035,3035,3035,3035,0
|
|
20240118,182700,137641345,3035,3035,3035,3035,0
|
|
20240118,182600,137641345,3035,3035,3035,3035,0
|
|
20240118,182500,137641345,3035,3035,3035,3035,0
|
|
20240118,182400,137641345,3035,3035,3035,3035,0
|
|
20240118,182300,137641345,3035,3035,3035,3035,0
|
|
20240118,182200,137641345,3035,3035,3035,3035,0
|
|
20240118,182100,137641345,3035,3035,3035,3035,561
|
|
20240118,182000,137641345,3035,3035,3035,3035,0
|
|
20240118,181900,137641345,3035,3035,3035,3035,0
|
|
20240118,181800,137641345,3035,3035,3035,3035,0
|
|
20240118,181700,137641345,3035,3035,3035,3035,0
|
|
20240118,181600,137641345,3035,3035,3035,3035,0
|
|
20240118,181500,137641345,3035,3035,3035,3035,0
|
|
20240118,181400,137641345,3035,3035,3035,3035,0
|
|
20240118,181300,137641345,3035,3035,3035,3035,0
|
|
20240118,181200,137641345,3035,3035,3035,3035,0
|
|
20240118,181100,137641345,3035,3035,3035,3035,0
|
|
20240118,181000,137641345,3035,3035,3035,3035,0
|
|
20240118,180900,137641345,3035,3035,3035,3035,0
|
|
20240118,180800,137641345,3035,3035,3035,3035,0
|
|
20240118,180700,137641345,3035,3035,3035,3035,0
|
|
20240118,180600,137641345,3035,3035,3035,3035,0
|
|
20240118,180500,137641345,3035,3035,3035,3035,0
|
|
20240118,180400,137641345,3035,3035,3035,3035,0
|
|
20240118,180300,137641345,3035,3035,3035,3035,0
|
|
20240118,180200,137641345,3035,3035,3035,3035,0
|
|
20240118,180100,137641345,3035,3035,3035,3035,0
|
|
20240118,180000,137641345,3035,3035,3035,3035,0
|
|
20240118,175900,137641345,3035,3035,3035,3035,0
|
|
20240118,175800,137641345,3035,3035,3035,3035,0
|
|
20240118,175700,137641345,3035,3035,3035,3035,0
|
|
20240118,175600,137641345,3035,3035,3035,3035,0
|
|
20240118,175500,137641345,3035,3035,3035,3035,0
|
|
20240118,175400,137641345,3035,3035,3035,3035,0
|
|
20240118,175300,137641345,3035,3035,3035,3035,0
|
|
20240118,175200,137641345,3035,3035,3035,3035,0
|
|
20240118,175100,137641345,3035,3035,3035,3035,561
|
|
20240118,175000,137641345,3035,3035,3035,3035,0
|
|
20240118,174900,137641345,3035,3035,3035,3035,0
|
|
20240118,174800,137641345,3035,3035,3035,3035,0
|
|
20240118,174700,137641345,3035,3035,3035,3035,0
|
|
20240118,174600,137641345,3035,3035,3035,3035,0
|
|
20240118,174500,137641345,3035,3035,3035,3035,0
|
|
20240118,174400,137641345,3035,3035,3035,3035,0
|
|
20240118,174300,137641345,3035,3035,3035,3035,0
|
|
20240118,174200,137641345,3035,3035,3035,3035,0
|
|
20240118,174100,137641345,3035,3035,3035,3035,0
|
|
20240118,174000,137641345,3035,3035,3035,3035,0
|
|
20240118,173900,137641345,3035,3035,3035,3035,0
|
|
20240118,173800,137641345,3035,3035,3035,3035,0
|
|
20240118,173700,137641345,3035,3035,3035,3035,0
|
|
20240118,173600,137641345,3035,3035,3035,3035,0
|
|
20240118,173500,137641345,3035,3035,3035,3035,0
|
|
20240118,173400,137641345,3035,3035,3035,3035,0
|
|
20240118,173300,137641345,3035,3035,3035,3035,0
|
|
20240118,173200,137641345,3035,3035,3035,3035,0
|
|
20240118,173100,137641345,3035,3035,3035,3035,0
|
|
20240118,173000,137641345,3035,3035,3035,3035,0
|
|
20240118,172900,137641345,3035,3035,3035,3035,0
|
|
20240118,172800,137641345,3035,3035,3035,3035,0
|
|
20240118,172700,137641345,3035,3035,3035,3035,0
|
|
20240118,172600,137641345,3035,3035,3035,3035,0
|
|
20240118,172500,137641345,3035,3035,3035,3035,0
|
|
20240118,172400,137641345,3035,3035,3035,3035,0
|
|
20240118,172300,137641345,3035,3035,3035,3035,0
|
|
20240118,172200,137641345,3035,3035,3035,3035,0
|
|
20240118,172100,137641345,3035,3035,3035,3035,561
|
|
20240118,172000,137641345,3035,3035,3035,3035,0
|
|
20240118,171900,137641345,3035,3035,3035,3035,0
|
|
20240118,171800,137641345,3035,3035,3035,3035,0
|
|
20240118,171700,137641345,3035,3035,3035,3035,0
|
|
20240118,171600,137641345,3035,3035,3035,3035,0
|
|
20240118,171500,137641345,3035,3035,3035,3035,0
|
|
20240118,171400,137641345,3035,3035,3035,3035,0
|
|
20240118,171300,137641345,3035,3035,3035,3035,0
|
|
20240118,171200,137641345,3035,3035,3035,3035,0
|
|
20240118,171100,137641345,3035,3035,3035,3035,0
|
|
20240118,171000,137641345,3035,3035,3035,3035,0
|
|
20240118,170900,137641345,3035,3035,3035,3035,0
|
|
20240118,170800,137641345,3035,3035,3035,3035,0
|
|
20240118,170700,137641345,3035,3035,3035,3035,0
|
|
20240118,170600,137641345,3035,3035,3035,3035,0
|
|
20240118,170500,137641345,3035,3035,3035,3035,0
|
|
20240118,170400,137641345,3035,3035,3035,3035,0
|
|
20240118,170300,137641345,3035,3035,3035,3035,0
|
|
20240118,170200,137641345,3035,3035,3035,3035,0
|
|
20240118,170100,137641345,3035,3035,3035,3035,0
|
|
20240118,170000,137641345,3035,3035,3035,3035,0
|
|
20240118,165900,137641345,3035,3035,3035,3035,0
|
|
20240118,165800,137641345,3035,3035,3035,3035,0
|
|
20240118,165700,137641345,3035,3035,3035,3035,0
|
|
20240118,165600,137641345,3035,3035,3035,3035,0
|
|
20240118,165500,137641345,3035,3035,3035,3035,0
|
|
20240118,165400,137641345,3035,3035,3035,3035,0
|
|
20240118,165300,137641345,3035,3035,3035,3035,0
|
|
20240118,165200,137641345,3035,3035,3035,3035,0
|
|
20240118,165100,137641345,3035,3035,3035,3035,561
|
|
20240118,165000,137641345,3035,3035,3035,3035,0
|
|
20240118,164900,137641345,3035,3035,3035,3035,0
|
|
20240118,164800,137641345,3035,3035,3035,3035,0
|
|
20240118,164700,137641345,3035,3035,3035,3035,0
|
|
20240118,164600,137641345,3035,3035,3035,3035,0
|
|
20240118,164500,137641345,3035,3035,3035,3035,0
|
|
20240118,164400,137641345,3035,3035,3035,3035,0
|
|
20240118,164300,137641345,3035,3035,3035,3035,0
|
|
20240118,164200,137641345,3035,3035,3035,3035,0
|
|
20240118,164100,137641345,3035,3035,3035,3035,0
|
|
20240118,164000,137641345,3035,3035,3035,3035,0
|
|
20240118,163900,137641345,3035,3035,3035,3035,0
|
|
20240118,163800,137641345,3035,3035,3035,3035,0
|
|
20240118,163700,137641345,3035,3035,3035,3035,0
|
|
20240118,163600,137641345,3035,3035,3035,3035,0
|
|
20240118,163500,137641345,3035,3035,3035,3035,0
|
|
20240118,163400,137641345,3035,3035,3035,3035,0
|
|
20240118,163300,137641345,3035,3035,3035,3035,0
|
|
20240118,163200,137641345,3035,3035,3035,3035,0
|
|
20240118,163100,137641345,3035,3035,3035,3035,0
|
|
20240118,163000,137641345,3035,3035,3035,3035,0
|
|
20240118,162900,137641345,3035,3035,3035,3035,0
|
|
20240118,162800,137641345,3035,3035,3035,3035,0
|
|
20240118,162700,137641345,3035,3035,3035,3035,0
|
|
20240118,162600,137641345,3035,3035,3035,3035,0
|
|
20240118,162500,137641345,3035,3035,3035,3035,0
|
|
20240118,162400,137641345,3035,3035,3035,3035,0
|
|
20240118,162300,137641345,3035,3035,3035,3035,0
|
|
20240118,162200,137641345,3035,3035,3035,3035,0
|
|
20240118,162100,137641345,3035,3035,3035,3035,561
|
|
20240118,162000,137641345,3035,3035,3035,3035,0
|
|
20240118,161900,137641345,3035,3035,3035,3035,0
|
|
20240118,161800,137641345,3035,3035,3035,3035,0
|
|
20240118,161700,137641345,3035,3035,3035,3035,0
|
|
20240118,161600,137641345,3035,3035,3035,3035,0
|
|
20240118,161500,137641345,3035,3035,3035,3035,0
|
|
20240118,161400,137641345,3035,3035,3035,3035,0
|
|
20240118,161300,137641345,3035,3035,3035,3035,0
|
|
20240118,161200,137641345,3035,3035,3035,3035,0
|
|
20240118,161100,137641345,3035,3035,3035,3035,0
|
|
20240118,161000,137641345,3035,3035,3035,3035,0
|
|
20240118,160900,137641345,3035,3035,3035,3035,0
|
|
20240118,160800,137641345,3035,3035,3035,3035,0
|
|
20240118,160700,137641345,3035,3035,3035,3035,0
|
|
20240118,160600,137641345,3035,3035,3035,3035,0
|
|
20240118,160500,137641345,3035,3035,3035,3035,0
|
|
20240118,160400,137641345,3035,3035,3035,3035,0
|
|
20240118,160300,137641345,3035,3035,3035,3035,0
|
|
20240118,160200,137641345,3035,3035,3035,3035,0
|
|
20240118,160100,137641345,3035,3035,3035,3035,0
|
|
20240118,160000,137641345,3035,3035,3035,3035,0
|
|
20240118,155900,137641345,3035,3035,3035,3035,0
|
|
20240118,155800,137641345,3035,3035,3035,3035,0
|
|
20240118,155700,137641345,3035,3035,3035,3035,0
|
|
20240118,155600,137641345,3035,3035,3035,3035,0
|
|
20240118,155500,137641345,3035,3035,3035,3035,0
|
|
20240118,155400,137641345,3035,3035,3035,3035,0
|
|
20240118,155300,137641345,3035,3035,3035,3035,0
|
|
20240118,155200,137641345,3035,3035,3035,3035,0
|
|
20240118,155100,137641345,3035,3035,3035,3035,561
|
|
20240118,155000,137641345,3035,3035,3035,3035,0
|
|
20240118,154900,137641345,3035,3035,3035,3035,0
|
|
20240118,154800,137641345,3035,3035,3035,3035,0
|
|
20240118,154700,137641345,3035,3035,3035,3035,0
|
|
20240118,154600,137641345,3035,3035,3035,3035,0
|
|
20240118,154500,137641345,3035,3035,3035,3035,0
|
|
20240118,154400,137641345,3035,3035,3035,3035,0
|
|
20240118,154300,137641345,3035,3035,3035,3035,0
|
|
20240118,154200,137641345,3035,3035,3035,3035,0
|
|
20240118,154100,137641345,3035,3035,3035,3035,0
|
|
20240118,154000,137641345,3035,3035,3035,3035,0
|
|
20240118,153900,137641345,3035,3035,3035,3035,0
|
|
20240118,153800,137641345,3035,3035,3035,3035,0
|
|
20240118,153700,137641345,3035,3035,3035,3035,0
|
|
20240118,153600,137641345,3035,3035,3035,3035,0
|
|
20240118,153500,137641345,3035,3035,3035,3035,0
|
|
20240118,153400,137641345,3035,3035,3035,3035,0
|
|
20240118,153300,137641345,3035,3035,3035,3035,0
|
|
20240118,153200,137641345,3035,3035,3035,3035,0
|
|
20240118,153100,137641345,3035,3035,3035,3035,0
|
|
20240118,153000,137641345,3035,3035,3035,3035,561
|
|
20240118,152900,135938710,3045,3045,3045,3045,0
|
|
20240118,152800,135938710,3045,3045,3045,3045,0
|
|
20240118,152700,135938710,3045,3045,3045,3045,0
|
|
20240118,152600,135938710,3045,3045,3045,3045,0
|
|
20240118,152500,135938710,3045,3045,3045,3045,0
|
|
20240118,152400,135938710,3045,3045,3045,3045,0
|
|
20240118,152300,135938710,3045,3045,3045,3045,0
|
|
20240118,152200,135938710,3045,3045,3045,3045,0
|
|
20240118,152100,135938710,3045,3045,3045,3045,0
|
|
20240118,152000,135938710,3045,3045,3045,3045,0
|
|
20240118,151900,135938710,3045,3045,3045,3045,1
|
|
20240118,151800,135935665,3040,3040,3040,3040,100
|
|
20240118,151700,135631665,3045,3040,3045,3040,441
|
|
20240118,151600,134290850,3040,3035,3040,3035,639
|
|
20240118,151500,132351290,3035,3035,3035,3035,0
|
|
20240118,151400,132351290,3035,3035,3035,3035,1
|
|
20240118,151300,132348255,3030,3030,3030,3030,0
|
|
20240118,151200,132348255,3030,3035,3035,3030,9
|
|
20240118,151100,132320945,3030,3030,3030,3030,399
|
|
20240118,151000,131111975,3030,3030,3030,3030,0
|
|
20240118,150900,131111975,3030,3010,3030,3010,151
|
|
20240118,150800,130657445,3030,3025,3030,3025,8
|
|
20240118,150700,130633240,3020,3020,3020,3020,563
|
|
20240118,150600,128932980,3020,3020,3020,3020,500
|
|
20240118,150500,127422980,3020,3020,3020,3020,300
|
|
20240118,150400,126516980,3020,3020,3020,3010,88
|
|
20240118,150300,126252080,3015,3015,3015,3015,519
|
|
20240118,150200,124687295,3015,3015,3015,3015,0
|
|
20240118,150100,124687295,3015,3015,3015,3015,0
|
|
20240118,150000,124687295,3015,3015,3015,3015,0
|
|
20240118,145900,124687295,3015,3015,3015,3015,0
|
|
20240118,145800,124687295,3015,3015,3015,3015,0
|
|
20240118,145700,124687295,3015,3015,3015,3015,3
|
|
20240118,145600,124678250,3015,3015,3015,3015,0
|
|
20240118,145500,124678250,3015,3015,3015,3015,0
|
|
20240118,145400,124678250,3015,3015,3015,3015,0
|
|
20240118,145300,124678250,3015,3015,3015,3015,0
|
|
20240118,145200,124678250,3015,3015,3015,3015,0
|
|
20240118,145100,124678250,3015,3015,3015,3015,0
|
|
20240118,145000,124678250,3015,3015,3015,3015,0
|
|
20240118,144900,124678250,3015,3015,3015,3015,315
|
|
20240118,144800,123728525,3010,3010,3010,3010,80
|
|
20240118,144700,123487725,3010,3010,3010,3010,0
|
|
20240118,144600,123487725,3010,3010,3010,3010,0
|
|
20240118,144500,123487725,3010,3010,3010,3010,0
|
|
20240118,144400,123487725,3010,3010,3010,3010,1
|
|
20240118,144300,123484715,3000,3010,3010,3000,501
|
|
20240118,144200,121981705,3005,3005,3005,3005,407
|
|
20240118,144100,120758670,3005,3005,3005,3005,0
|
|
20240118,144000,120758670,3005,3005,3005,3005,0
|
|
20240118,143900,120758670,3005,3005,3005,3005,0
|
|
20240118,143800,120758670,3005,2990,3005,2990,8
|
|
20240118,143700,120734675,3010,3010,3010,3010,13
|
|
20240118,143600,120695545,3010,3010,3010,3010,1
|
|
20240118,143500,120692535,3000,3000,3000,3000,88
|
|
20240118,143400,120428535,3000,3000,3000,3000,1192
|
|
20240118,143300,116852535,3000,3000,3000,3000,0
|
|
20240118,143200,116852535,3000,2995,3000,2990,1001
|
|
20240118,143100,113858705,3000,3000,3000,3000,0
|
|
20240118,143000,113858705,3000,3000,3000,3000,0
|
|
20240118,142900,113858705,3000,2995,3000,2995,3
|
|
20240118,142800,113849710,3000,3000,3000,3000,0
|
|
20240118,142700,113849710,3000,3000,3000,3000,0
|
|
20240118,142600,113849710,3000,3000,3000,3000,20
|
|
20240118,142500,113789710,3000,3010,3010,3000,401
|
|
20240118,142400,112586700,3000,3000,3000,3000,263
|
|
20240118,142300,111797700,3010,3010,3010,3010,0
|
|
20240118,142200,111797700,3010,3010,3010,3010,0
|
|
20240118,142100,111797700,3010,3010,3010,3010,1
|
|
20240118,142000,111794690,3000,3000,3000,3000,11
|
|
20240118,141900,111761690,3010,3005,3010,3005,21
|
|
20240118,141800,111698580,3010,3010,3010,3010,0
|
|
20240118,141700,111698580,3010,3010,3010,3010,0
|
|
20240118,141600,111698580,3010,3010,3010,3010,0
|
|
20240118,141500,111698580,3010,3010,3010,3010,0
|
|
20240118,141400,111698580,3010,3010,3010,3010,0
|
|
20240118,141300,111698580,3010,3010,3010,3010,0
|
|
20240118,141200,111698580,3010,3010,3010,3010,0
|
|
20240118,141100,111698580,3010,2995,3010,2995,3
|
|
20240118,141000,111689580,3010,2995,3010,2995,1001
|
|
20240118,140900,108691570,2995,3005,3005,2995,61
|
|
20240118,140800,108508425,3010,3010,3010,3010,10
|
|
20240118,140700,108478325,3010,3010,3010,3010,0
|
|
20240118,140600,108478325,3010,3010,3010,3010,0
|
|
20240118,140500,108478325,3010,3010,3010,3010,0
|
|
20240118,140400,108478325,3010,3010,3010,3010,0
|
|
20240118,140300,108478325,3010,3010,3010,3010,10
|
|
20240118,140200,108448225,3010,3010,3010,3010,0
|
|
20240118,140100,108448225,3010,3010,3010,3010,10
|
|
20240118,140000,108418125,3015,3015,3015,3015,0
|
|
20240118,135900,108418125,3015,3015,3015,3015,0
|
|
20240118,135800,108418125,3015,3015,3015,3015,0
|
|
20240118,135700,108418125,3015,3000,3015,3000,1111
|
|
20240118,135600,105085095,3015,3015,3015,3015,0
|
|
20240118,135500,105085095,3015,3015,3015,3015,0
|
|
20240118,135400,105085095,3015,3015,3015,3015,0
|
|
20240118,135300,105085095,3015,3015,3015,3015,0
|
|
20240118,135200,105085095,3015,3005,3015,3005,34
|
|
20240118,135100,104982915,3015,3015,3015,3015,0
|
|
20240118,135000,104982915,3015,3015,3015,3015,0
|
|
20240118,134900,104982915,3015,3000,3015,3000,139
|
|
20240118,134800,104565885,3015,3015,3015,3015,0
|
|
20240118,134700,104565885,3015,3005,3015,3005,1098
|
|
20240118,134600,101266315,3015,3015,3015,3015,0
|
|
20240118,134500,101266315,3015,3015,3015,3015,0
|
|
20240118,134400,101266315,3015,3015,3015,3015,1
|
|
20240118,134300,101263300,3010,3010,3010,3010,427
|
|
20240118,134200,99978030,3015,3015,3015,3015,1
|
|
20240118,134100,99975015,3010,3010,3010,3010,1265
|
|
20240118,134000,96167365,3015,3015,3015,3015,1
|
|
20240118,133900,96164350,3010,3015,3015,3010,301
|
|
20240118,133800,95258335,3010,3010,3015,3010,151
|
|
20240118,133700,94803820,3015,3015,3015,3015,0
|
|
20240118,133600,94803820,3015,3015,3015,3015,0
|
|
20240118,133500,94803820,3015,3015,3015,3015,0
|
|
20240118,133400,94803820,3015,3015,3015,3015,0
|
|
20240118,133300,94803820,3015,3010,3015,3010,101
|
|
20240118,133200,94499805,3015,3015,3015,3015,0
|
|
20240118,133100,94499805,3015,3015,3015,3015,1
|
|
20240118,133000,94496790,3010,3015,3015,3010,227
|
|
20240118,132900,93812885,3015,3010,3015,3010,101
|
|
20240118,132800,93508870,3010,3010,3010,3010,100
|
|
20240118,132700,93207870,3015,3015,3015,3015,300
|
|
20240118,132600,92303370,3015,3010,3015,3010,101
|
|
20240118,132500,91999355,3015,3015,3015,3015,6
|
|
20240118,132400,91981265,3015,3015,3015,3015,33
|
|
20240118,132300,91881770,3015,3015,3015,3010,292
|
|
20240118,132200,91002695,3015,3020,3020,3015,219
|
|
20240118,132100,90342405,3015,3020,3020,3015,704
|
|
20240118,132000,88219655,3020,3020,3020,3020,0
|
|
20240118,131900,88219655,3020,3020,3020,3020,100
|
|
20240118,131800,87917655,3020,3020,3020,3020,1700
|
|
20240118,131700,82783655,3020,3015,3020,3015,13
|
|
20240118,131600,82744455,3015,3030,3030,3015,1326
|
|
20240118,131500,78740035,3030,3030,3030,3030,50
|
|
20240118,131400,78588535,3030,3030,3030,3030,0
|
|
20240118,131300,78588535,3030,3030,3030,3030,34
|
|
20240118,131200,78485515,3030,3030,3030,3030,0
|
|
20240118,131100,78485515,3030,3030,3030,3030,0
|
|
20240118,131000,78485515,3030,3030,3030,3030,0
|
|
20240118,130900,78485515,3030,3030,3030,3030,0
|
|
20240118,130800,78485515,3030,3030,3030,3030,0
|
|
20240118,130700,78485515,3030,3030,3030,3030,67
|
|
20240118,130600,78282505,3030,3030,3030,3030,0
|
|
20240118,130500,78282505,3030,3030,3030,3030,0
|
|
20240118,130400,78282505,3030,3030,3030,3030,0
|
|
20240118,130300,78282505,3030,3030,3030,3030,0
|
|
20240118,130200,78282505,3030,3030,3030,3030,0
|
|
20240118,130100,78282505,3030,3030,3030,3030,0
|
|
20240118,130000,78282505,3030,3025,3030,3025,201
|
|
20240118,125900,77674380,3025,3025,3025,3025,0
|
|
20240118,125800,77674380,3025,3025,3025,3025,0
|
|
20240118,125700,77674380,3025,3025,3025,3025,19
|
|
20240118,125600,77616905,3025,3025,3025,3025,0
|
|
20240118,125500,77616905,3025,3020,3025,3020,19
|
|
20240118,125400,77559520,3020,3030,3030,3020,3
|
|
20240118,125300,77550450,3025,3025,3025,3025,100
|
|
20240118,125200,77247950,3030,3030,3030,3030,0
|
|
20240118,125100,77247950,3030,3030,3030,3030,0
|
|
20240118,125000,77247950,3030,3030,3030,3030,0
|
|
20240118,124900,77247950,3030,3030,3030,3030,0
|
|
20240118,124800,77247950,3030,3030,3030,3030,0
|
|
20240118,124700,77247950,3030,3030,3030,3030,0
|
|
20240118,124600,77247950,3030,3030,3030,3030,0
|
|
20240118,124500,77247950,3030,3030,3030,3030,0
|
|
20240118,124400,77247950,3030,3030,3030,3030,0
|
|
20240118,124300,77247950,3030,3030,3030,3030,0
|
|
20240118,124200,77247950,3030,3020,3030,3020,11
|
|
20240118,124100,77214720,3030,3030,3030,3030,0
|
|
20240118,124000,77214720,3030,3030,3030,3030,0
|
|
20240118,123900,77214720,3030,3015,3030,3015,3
|
|
20240118,123800,77205645,3030,3030,3030,3030,0
|
|
20240118,123700,77205645,3030,3025,3030,3025,63
|
|
20240118,123600,77015065,3020,3020,3020,3020,0
|
|
20240118,123500,77015065,3020,3020,3020,3020,419
|
|
20240118,123400,75749685,3025,3030,3030,3025,18
|
|
20240118,123300,75695220,3030,3030,3030,3030,4
|
|
20240118,123200,75683100,3030,3030,3030,3030,0
|
|
20240118,123100,75683100,3030,3030,3030,3030,0
|
|
20240118,123000,75683100,3030,3030,3030,3030,0
|
|
20240118,122900,75683100,3030,3030,3030,3030,0
|
|
20240118,122800,75683100,3030,3025,3030,3025,8
|
|
20240118,122700,75658890,3030,3030,3030,3030,0
|
|
20240118,122600,75658890,3030,3030,3030,3030,0
|
|
20240118,122500,75658890,3030,3030,3030,3030,0
|
|
20240118,122400,75658890,3030,3030,3030,3030,0
|
|
20240118,122300,75658890,3030,3030,3030,3030,0
|
|
20240118,122200,75658890,3030,3030,3030,3030,0
|
|
20240118,122100,75658890,3030,3030,3030,3030,0
|
|
20240118,122000,75658890,3030,3030,3030,3030,0
|
|
20240118,121900,75658890,3030,3030,3030,3030,0
|
|
20240118,121800,75658890,3030,3030,3030,3030,0
|
|
20240118,121700,75658890,3030,3030,3030,3030,1
|
|
20240118,121600,75655860,3030,3030,3030,3030,0
|
|
20240118,121500,75655860,3030,3030,3030,3030,0
|
|
20240118,121400,75655860,3030,3030,3030,3030,1
|
|
20240118,121300,75652830,3025,3025,3025,3025,101
|
|
20240118,121200,75347305,3025,3025,3025,3025,0
|
|
20240118,121100,75347305,3025,3025,3025,3025,62
|
|
20240118,121000,75159755,3025,3025,3025,3025,0
|
|
20240118,120900,75159755,3025,3025,3025,3025,0
|
|
20240118,120800,75159755,3025,3025,3025,3025,0
|
|
20240118,120700,75159755,3025,3025,3025,3025,0
|
|
20240118,120600,75159755,3025,3025,3025,3025,0
|
|
20240118,120500,75159755,3025,3025,3025,3025,0
|
|
20240118,120400,75159755,3025,3025,3025,3025,0
|
|
20240118,120300,75159755,3025,3025,3025,3025,0
|
|
20240118,120200,75159755,3025,3025,3025,3025,0
|
|
20240118,120100,75159755,3025,3025,3025,3025,0
|
|
20240118,120000,75159755,3025,3030,3030,3010,2802
|
|
20240118,115900,66701310,3045,3045,3045,3045,0
|
|
20240118,115800,66701310,3045,3045,3045,3045,0
|
|
20240118,115700,66701310,3045,3045,3045,3045,0
|
|
20240118,115600,66701310,3045,3035,3045,3035,70
|
|
20240118,115500,66488850,3045,3045,3045,3045,0
|
|
20240118,115400,66488850,3045,3045,3045,3045,0
|
|
20240118,115300,66488850,3045,3040,3045,3040,211
|
|
20240118,115200,65847405,3045,3045,3045,3045,0
|
|
20240118,115100,65847405,3045,3045,3045,3045,203
|
|
20240118,115000,65229270,3045,3045,3045,3045,1
|
|
20240118,114900,65226225,3040,3040,3040,3040,440
|
|
20240118,114800,63888625,3045,3045,3045,3045,0
|
|
20240118,114700,63888625,3045,3045,3045,3045,0
|
|
20240118,114600,63888625,3045,3045,3045,3045,0
|
|
20240118,114500,63888625,3045,3045,3045,3045,0
|
|
20240118,114400,63888625,3045,3045,3045,3045,1
|
|
20240118,114300,63885580,3045,3045,3045,3045,0
|
|
20240118,114200,63885580,3045,3045,3045,3045,0
|
|
20240118,114100,63885580,3045,3045,3045,3045,0
|
|
20240118,114000,63885580,3045,3045,3045,3045,0
|
|
20240118,113900,63885580,3045,3045,3045,3045,0
|
|
20240118,113800,63885580,3045,3045,3045,3045,0
|
|
20240118,113700,63885580,3045,3045,3045,3045,123
|
|
20240118,113600,63511045,3045,3045,3045,3045,0
|
|
20240118,113500,63511045,3045,3040,3045,3040,251
|
|
20240118,113400,62748000,3045,3045,3045,3045,929
|
|
20240118,113300,59919195,3045,3045,3045,3045,0
|
|
20240118,113200,59919195,3045,3045,3045,3045,0
|
|
20240118,113100,59919195,3045,3045,3045,3045,0
|
|
20240118,113000,59919195,3045,3045,3045,3045,0
|
|
20240118,112900,59919195,3045,3045,3045,3045,0
|
|
20240118,112800,59919195,3045,3040,3045,3040,7
|
|
20240118,112700,59897910,3045,3045,3045,3045,0
|
|
20240118,112600,59897910,3045,3040,3045,3040,225
|
|
20240118,112500,59213905,3040,3040,3040,3040,0
|
|
20240118,112400,59213905,3040,3040,3040,3040,0
|
|
20240118,112300,59213905,3040,3040,3040,3040,10
|
|
20240118,112200,59183505,3040,3035,3040,3035,28
|
|
20240118,112100,59098425,3040,3045,3045,3040,401
|
|
20240118,112000,57879380,3045,3045,3045,3045,0
|
|
20240118,111900,57879380,3045,3045,3045,3045,1
|
|
20240118,111800,57876335,3040,3040,3040,3040,300
|
|
20240118,111700,56964335,3045,3045,3045,3045,0
|
|
20240118,111600,56964335,3045,3040,3045,3040,464
|
|
20240118,111500,55553770,3040,3040,3040,3040,0
|
|
20240118,111400,55553770,3040,3040,3040,3040,0
|
|
20240118,111300,55553770,3040,3040,3040,3040,0
|
|
20240118,111200,55553770,3040,3040,3040,3040,1
|
|
20240118,111100,55550730,3035,3035,3035,3035,298
|
|
20240118,111000,54646300,3035,3035,3035,3035,0
|
|
20240118,110900,54646300,3035,3030,3035,3030,11
|
|
20240118,110800,54612965,3035,3030,3035,3030,44
|
|
20240118,110700,54479640,3030,3030,3030,3030,163
|
|
20240118,110600,53985750,3030,3025,3030,3025,3
|
|
20240118,110500,53976670,3030,3030,3030,3030,299
|
|
20240118,110400,53070700,3040,3040,3040,3040,0
|
|
20240118,110300,53070700,3040,3040,3040,3040,0
|
|
20240118,110200,53070700,3040,3040,3040,3040,0
|
|
20240118,110100,53070700,3040,3040,3040,3040,0
|
|
20240118,110000,53070700,3040,3040,3040,3040,1
|
|
20240118,105900,53067660,3035,3035,3035,3035,8
|
|
20240118,105800,53043380,3040,3040,3040,3040,0
|
|
20240118,105700,53043380,3040,3035,3040,3035,6
|
|
20240118,105600,53025160,3040,3040,3040,3040,10
|
|
20240118,105500,52994760,3040,3040,3040,3040,0
|
|
20240118,105400,52994760,3040,3040,3040,3040,0
|
|
20240118,105300,52994760,3040,3040,3040,3040,2
|
|
20240118,105200,52988680,3040,3040,3040,3040,100
|
|
20240118,105100,52684680,3040,3035,3040,3035,170
|
|
20240118,105000,52168225,3035,3035,3035,3035,204
|
|
20240118,104900,51549085,3030,3030,3030,3030,135
|
|
20240118,104800,51140035,3030,3030,3030,3030,400
|
|
20240118,104700,49928035,3030,3030,3030,3030,0
|
|
20240118,104600,49928035,3030,3025,3030,3025,37
|
|
20240118,104500,49816105,3025,3025,3025,3025,302
|
|
20240118,104400,48902555,3025,3025,3025,3025,0
|
|
20240118,104300,48902555,3025,3025,3025,3025,0
|
|
20240118,104200,48902555,3025,3025,3025,3025,0
|
|
20240118,104100,48902555,3025,3025,3025,3025,0
|
|
20240118,104000,48902555,3025,3025,3025,3025,0
|
|
20240118,103900,48902555,3025,3025,3025,3025,0
|
|
20240118,103800,48902555,3025,3020,3025,3020,51
|
|
20240118,103700,48748530,3025,3025,3025,3025,0
|
|
20240118,103600,48748530,3025,3025,3025,3025,0
|
|
20240118,103500,48748530,3025,3025,3025,3025,110
|
|
20240118,103400,48415780,3025,3025,3025,3025,0
|
|
20240118,103300,48415780,3025,3025,3025,3025,0
|
|
20240118,103200,48415780,3025,3025,3025,3025,5
|
|
20240118,103100,48400655,3025,3025,3025,3025,1
|
|
20240118,103000,48397630,3020,3020,3020,3020,20
|
|
20240118,102900,48337230,3025,3025,3025,3025,0
|
|
20240118,102800,48337230,3025,3025,3025,3025,1
|
|
20240118,102700,48334205,3020,3020,3020,3020,34
|
|
20240118,102600,48231525,3025,3025,3025,3025,0
|
|
20240118,102500,48231525,3025,3025,3025,3025,0
|
|
20240118,102400,48231525,3025,3025,3025,3025,0
|
|
20240118,102300,48231525,3025,3025,3025,3025,33
|
|
20240118,102200,48131700,3025,3025,3025,3025,0
|
|
20240118,102100,48131700,3025,3025,3025,3025,0
|
|
20240118,102000,48131700,3025,3025,3025,3025,0
|
|
20240118,101900,48131700,3025,3025,3025,3025,0
|
|
20240118,101800,48131700,3025,3025,3025,3025,0
|
|
20240118,101700,48131700,3025,3025,3025,3025,0
|
|
20240118,101600,48131700,3025,3025,3025,3025,0
|
|
20240118,101500,48131700,3025,3025,3025,3025,0
|
|
20240118,101400,48131700,3025,3025,3025,3025,0
|
|
20240118,101300,48131700,3025,3025,3025,3025,0
|
|
20240118,101200,48131700,3025,3025,3025,3025,843
|
|
20240118,101100,45581625,3030,3030,3030,3030,11
|
|
20240118,101000,45548295,3030,3030,3030,3030,0
|
|
20240118,100900,45548295,3030,3030,3035,3030,768
|
|
20240118,100800,43221245,3030,3030,3030,3030,65
|
|
20240118,100700,43024295,3030,3030,3030,3030,90
|
|
20240118,100600,42751595,3030,3030,3030,3030,0
|
|
20240118,100500,42751595,3030,3030,3030,3030,0
|
|
20240118,100400,42751595,3030,3030,3030,3030,10
|
|
20240118,100300,42721295,3025,3025,3025,3025,670
|
|
20240118,100200,40694545,3025,3025,3025,3025,1
|
|
20240118,100100,40691520,3015,3015,3015,3015,1997
|
|
20240118,100000,34670565,3015,3015,3015,3015,500
|
|
20240118,095900,33163065,3020,3020,3020,3020,122
|
|
20240118,095800,32794625,3020,3020,3020,3020,0
|
|
20240118,095700,32794625,3020,3020,3020,3020,206
|
|
20240118,095600,32172505,3020,3020,3020,3020,25
|
|
20240118,095500,32097005,3020,3020,3020,3020,0
|
|
20240118,095400,32097005,3020,3020,3020,3020,20
|
|
20240118,095300,32036605,3025,3025,3025,3025,0
|
|
20240118,095200,32036605,3025,3025,3025,3025,0
|
|
20240118,095100,32036605,3025,3020,3025,3020,15
|
|
20240118,095000,31991300,3020,3020,3020,3020,1
|
|
20240118,094900,31988280,3020,3020,3020,3015,24
|
|
20240118,094800,31915895,3025,3025,3025,3025,0
|
|
20240118,094700,31915895,3025,3025,3025,3025,1
|
|
20240118,094600,31912870,3010,3015,3015,3010,776
|
|
20240118,094500,29573515,3015,3015,3015,3015,351
|
|
20240118,094400,28515250,3025,3025,3025,3025,0
|
|
20240118,094300,28515250,3025,3025,3025,3025,1
|
|
20240118,094200,28512225,3025,3025,3025,3025,7
|
|
20240118,094100,28491050,3025,3025,3025,3025,1030
|
|
20240118,094000,25375300,3030,3030,3030,3030,0
|
|
20240118,093900,25375300,3030,3025,3030,3025,172
|
|
20240118,093800,24854990,3030,3025,3030,3025,523
|
|
20240118,093700,23272910,3025,3020,3025,3020,1103
|
|
20240118,093600,19941820,3020,3020,3020,3020,0
|
|
20240118,093500,19941820,3020,3020,3020,3020,33
|
|
20240118,093400,19842160,3020,3015,3020,3015,201
|
|
20240118,093300,19236140,3020,3020,3020,3020,0
|
|
20240118,093200,19236140,3020,3020,3020,3020,0
|
|
20240118,093100,19236140,3020,3020,3020,3020,0
|
|
20240118,093000,19236140,3020,3015,3020,3015,126
|
|
20240118,092900,18856230,3020,3020,3020,3020,60
|
|
20240118,092800,18675030,3020,3020,3020,3020,25
|
|
20240118,092700,18599530,3020,3020,3020,3020,100
|
|
20240118,092600,18297530,3020,3015,3020,3015,493
|
|
20240118,092500,16811065,3015,3015,3015,3015,0
|
|
20240118,092400,16811065,3015,3015,3015,3015,1
|
|
20240118,092300,16808050,3015,3015,3015,3015,0
|
|
20240118,092200,16808050,3015,3015,3015,3015,0
|
|
20240118,092100,16808050,3015,3015,3015,3015,1
|
|
20240118,092000,16805035,3010,3010,3015,3010,18
|
|
20240118,091900,16750850,3015,3015,3015,3015,0
|
|
20240118,091800,16750850,3015,3015,3015,3015,1
|
|
20240118,091700,16747835,3010,3015,3015,3010,20
|
|
20240118,091600,16687585,3015,3015,3015,3015,10
|
|
20240118,091500,16657435,3015,3015,3015,3015,1
|
|
20240118,091400,16654420,3010,2995,3010,2990,279
|
|
20240118,091300,15816365,3005,3005,3005,2995,36
|
|
20240118,091200,15708205,3005,3005,3005,3005,0
|
|
20240118,091100,15708205,3005,2990,3005,2985,201
|
|
20240118,091000,15108185,2990,2990,2990,2990,0
|
|
20240118,090900,15108185,2990,2990,2990,2990,0
|
|
20240118,090800,15108185,2990,2990,2990,2990,289
|
|
20240118,090700,14244075,2990,2995,2995,2990,114
|
|
20240118,090600,13902715,2995,3010,3010,2995,2274
|
|
20240118,090500,7072465,3025,3025,3025,3025,0
|
|
20240118,090400,7072465,3025,3025,3025,3005,761
|
|
20240118,090300,4773165,3025,3025,3025,3025,0
|
|
20240118,090200,4773165,3025,3025,3025,3010,503
|
|
20240118,090100,3256945,3020,3020,3025,3020,428
|
|
20240118,090000,1964375,3020,3010,3020,3010,652
|