630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192700,496206035,3365,3365,3365,3365,4564
|
|
20240118,192600,496206035,3365,3365,3365,3365,0
|
|
20240118,192500,496206035,3365,3365,3365,3365,0
|
|
20240118,192400,496206035,3365,3365,3365,3365,0
|
|
20240118,192300,496206035,3365,3365,3365,3365,0
|
|
20240118,192200,496206035,3365,3365,3365,3365,0
|
|
20240118,192100,496206035,3365,3365,3365,3365,0
|
|
20240118,192000,496206035,3365,3365,3365,3365,0
|
|
20240118,191900,496206035,3365,3365,3365,3365,0
|
|
20240118,191800,496206035,3365,3365,3365,3365,0
|
|
20240118,191700,496206035,3365,3365,3365,3365,0
|
|
20240118,191600,496206035,3365,3365,3365,3365,0
|
|
20240118,191500,496206035,3365,3365,3365,3365,0
|
|
20240118,191400,496206035,3365,3365,3365,3365,0
|
|
20240118,191300,496206035,3365,3365,3365,3365,0
|
|
20240118,191200,496206035,3365,3365,3365,3365,0
|
|
20240118,191100,496206035,3365,3365,3365,3365,0
|
|
20240118,191000,496206035,3365,3365,3365,3365,0
|
|
20240118,190900,496206035,3365,3365,3365,3365,0
|
|
20240118,190800,496206035,3365,3365,3365,3365,0
|
|
20240118,190700,496206035,3365,3365,3365,3365,0
|
|
20240118,190600,496206035,3365,3365,3365,3365,0
|
|
20240118,190500,496206035,3365,3365,3365,3365,0
|
|
20240118,190400,496206035,3365,3365,3365,3365,0
|
|
20240118,190300,496206035,3365,3365,3365,3365,0
|
|
20240118,190200,496206035,3365,3365,3365,3365,0
|
|
20240118,190100,496206035,3365,3365,3365,3365,0
|
|
20240118,190000,496206035,3365,3365,3365,3365,0
|
|
20240118,185900,496206035,3365,3365,3365,3365,0
|
|
20240118,185800,496206035,3365,3365,3365,3365,0
|
|
20240118,185700,496206035,3365,3365,3365,3365,4564
|
|
20240118,185600,496206035,3365,3365,3365,3365,0
|
|
20240118,185500,496206035,3365,3365,3365,3365,0
|
|
20240118,185400,496206035,3365,3365,3365,3365,0
|
|
20240118,185300,496206035,3365,3365,3365,3365,0
|
|
20240118,185200,496206035,3365,3365,3365,3365,0
|
|
20240118,185100,496206035,3365,3365,3365,3365,0
|
|
20240118,185000,496206035,3365,3365,3365,3365,0
|
|
20240118,184900,496206035,3365,3365,3365,3365,0
|
|
20240118,184800,496206035,3365,3365,3365,3365,0
|
|
20240118,184700,496206035,3365,3365,3365,3365,0
|
|
20240118,184600,496206035,3365,3365,3365,3365,0
|
|
20240118,184500,496206035,3365,3365,3365,3365,0
|
|
20240118,184400,496206035,3365,3365,3365,3365,0
|
|
20240118,184300,496206035,3365,3365,3365,3365,0
|
|
20240118,184200,496206035,3365,3365,3365,3365,0
|
|
20240118,184100,496206035,3365,3365,3365,3365,0
|
|
20240118,184000,496206035,3365,3365,3365,3365,0
|
|
20240118,183900,496206035,3365,3365,3365,3365,0
|
|
20240118,183800,496206035,3365,3365,3365,3365,0
|
|
20240118,183700,496206035,3365,3365,3365,3365,0
|
|
20240118,183600,496206035,3365,3365,3365,3365,0
|
|
20240118,183500,496206035,3365,3365,3365,3365,0
|
|
20240118,183400,496206035,3365,3365,3365,3365,0
|
|
20240118,183300,496206035,3365,3365,3365,3365,0
|
|
20240118,183200,496206035,3365,3365,3365,3365,0
|
|
20240118,183100,496206035,3365,3365,3365,3365,0
|
|
20240118,183000,496206035,3365,3365,3365,3365,0
|
|
20240118,182900,496206035,3365,3365,3365,3365,0
|
|
20240118,182800,496206035,3365,3365,3365,3365,0
|
|
20240118,182700,496206035,3365,3365,3365,3365,4564
|
|
20240118,182600,496206035,3365,3365,3365,3365,0
|
|
20240118,182500,496206035,3365,3365,3365,3365,0
|
|
20240118,182400,496206035,3365,3365,3365,3365,0
|
|
20240118,182300,496206035,3365,3365,3365,3365,0
|
|
20240118,182200,496206035,3365,3365,3365,3365,0
|
|
20240118,182100,496206035,3365,3365,3365,3365,0
|
|
20240118,182000,496206035,3365,3365,3365,3365,0
|
|
20240118,181900,496206035,3365,3365,3365,3365,0
|
|
20240118,181800,496206035,3365,3365,3365,3365,0
|
|
20240118,181700,496206035,3365,3365,3365,3365,0
|
|
20240118,181600,496206035,3365,3365,3365,3365,0
|
|
20240118,181500,496206035,3365,3365,3365,3365,0
|
|
20240118,181400,496206035,3365,3365,3365,3365,0
|
|
20240118,181300,496206035,3365,3365,3365,3365,0
|
|
20240118,181200,496206035,3365,3365,3365,3365,0
|
|
20240118,181100,496206035,3365,3365,3365,3365,0
|
|
20240118,181000,496206035,3365,3365,3365,3365,0
|
|
20240118,180900,496206035,3365,3365,3365,3365,0
|
|
20240118,180800,496206035,3365,3365,3365,3365,0
|
|
20240118,180700,496206035,3365,3365,3365,3365,0
|
|
20240118,180600,496206035,3365,3365,3365,3365,0
|
|
20240118,180500,496206035,3365,3365,3365,3365,0
|
|
20240118,180400,496206035,3365,3365,3365,3365,0
|
|
20240118,180300,496206035,3365,3365,3365,3365,0
|
|
20240118,180200,496206035,3365,3365,3365,3365,0
|
|
20240118,180100,496206035,3365,3365,3365,3365,0
|
|
20240118,180000,496206035,3365,3365,3365,3365,0
|
|
20240118,175900,496206035,3365,3365,3365,3365,0
|
|
20240118,175800,496206035,3365,3365,3365,3365,0
|
|
20240118,175700,496206035,3365,3365,3365,3365,4564
|
|
20240118,175600,496206035,3365,3365,3365,3365,0
|
|
20240118,175500,496206035,3365,3365,3365,3365,0
|
|
20240118,175400,496206035,3365,3365,3365,3365,0
|
|
20240118,175300,496206035,3365,3365,3365,3365,0
|
|
20240118,175200,496206035,3365,3365,3365,3365,0
|
|
20240118,175100,496206035,3365,3365,3365,3365,0
|
|
20240118,175000,496206035,3365,3365,3365,3365,0
|
|
20240118,174900,496206035,3365,3365,3365,3365,0
|
|
20240118,174800,496206035,3365,3365,3365,3365,0
|
|
20240118,174700,496206035,3365,3365,3365,3365,0
|
|
20240118,174600,496206035,3365,3365,3365,3365,0
|
|
20240118,174500,496206035,3365,3365,3365,3365,0
|
|
20240118,174400,496206035,3365,3365,3365,3365,0
|
|
20240118,174300,496206035,3365,3365,3365,3365,0
|
|
20240118,174200,496206035,3365,3365,3365,3365,0
|
|
20240118,174100,496206035,3365,3365,3365,3365,0
|
|
20240118,174000,496206035,3365,3365,3365,3365,0
|
|
20240118,173900,496206035,3365,3365,3365,3365,0
|
|
20240118,173800,496206035,3365,3365,3365,3365,0
|
|
20240118,173700,496206035,3365,3365,3365,3365,0
|
|
20240118,173600,496206035,3365,3365,3365,3365,0
|
|
20240118,173500,496206035,3365,3365,3365,3365,0
|
|
20240118,173400,496206035,3365,3365,3365,3365,0
|
|
20240118,173300,496206035,3365,3365,3365,3365,0
|
|
20240118,173200,496206035,3365,3365,3365,3365,0
|
|
20240118,173100,496206035,3365,3365,3365,3365,0
|
|
20240118,173000,496206035,3365,3365,3365,3365,0
|
|
20240118,172900,496206035,3365,3365,3365,3365,0
|
|
20240118,172800,496206035,3365,3365,3365,3365,0
|
|
20240118,172700,496206035,3365,3365,3365,3365,4564
|
|
20240118,172600,496206035,3365,3365,3365,3365,0
|
|
20240118,172500,496206035,3365,3365,3365,3365,0
|
|
20240118,172400,496206035,3365,3365,3365,3365,0
|
|
20240118,172300,496206035,3365,3365,3365,3365,0
|
|
20240118,172200,496206035,3365,3365,3365,3365,0
|
|
20240118,172100,496206035,3365,3365,3365,3365,0
|
|
20240118,172000,496206035,3365,3365,3365,3365,0
|
|
20240118,171900,496206035,3365,3365,3365,3365,0
|
|
20240118,171800,496206035,3365,3365,3365,3365,0
|
|
20240118,171700,496206035,3365,3365,3365,3365,0
|
|
20240118,171600,496206035,3365,3365,3365,3365,0
|
|
20240118,171500,496206035,3365,3365,3365,3365,0
|
|
20240118,171400,496206035,3365,3365,3365,3365,0
|
|
20240118,171300,496206035,3365,3365,3365,3365,0
|
|
20240118,171200,496206035,3365,3365,3365,3365,0
|
|
20240118,171100,496206035,3365,3365,3365,3365,0
|
|
20240118,171000,496206035,3365,3365,3365,3365,0
|
|
20240118,170900,496206035,3365,3365,3365,3365,0
|
|
20240118,170800,496206035,3365,3365,3365,3365,0
|
|
20240118,170700,496206035,3365,3365,3365,3365,0
|
|
20240118,170600,496206035,3365,3365,3365,3365,0
|
|
20240118,170500,496206035,3365,3365,3365,3365,0
|
|
20240118,170400,496206035,3365,3365,3365,3365,0
|
|
20240118,170300,496206035,3365,3365,3365,3365,0
|
|
20240118,170200,496206035,3365,3365,3365,3365,0
|
|
20240118,170100,496206035,3365,3365,3365,3365,0
|
|
20240118,170000,496206035,3365,3365,3365,3365,0
|
|
20240118,165900,496206035,3365,3365,3365,3365,0
|
|
20240118,165800,496206035,3365,3365,3365,3365,0
|
|
20240118,165700,496206035,3365,3365,3365,3365,4564
|
|
20240118,165600,496206035,3365,3365,3365,3365,0
|
|
20240118,165500,496206035,3365,3365,3365,3365,0
|
|
20240118,165400,496206035,3365,3365,3365,3365,0
|
|
20240118,165300,496206035,3365,3365,3365,3365,0
|
|
20240118,165200,496206035,3365,3365,3365,3365,0
|
|
20240118,165100,496206035,3365,3365,3365,3365,0
|
|
20240118,165000,496206035,3365,3365,3365,3365,0
|
|
20240118,164900,496206035,3365,3365,3365,3365,0
|
|
20240118,164800,496206035,3365,3365,3365,3365,0
|
|
20240118,164700,496206035,3365,3365,3365,3365,0
|
|
20240118,164600,496206035,3365,3365,3365,3365,0
|
|
20240118,164500,496206035,3365,3365,3365,3365,0
|
|
20240118,164400,496206035,3365,3365,3365,3365,0
|
|
20240118,164300,496206035,3365,3365,3365,3365,0
|
|
20240118,164200,496206035,3365,3365,3365,3365,0
|
|
20240118,164100,496206035,3365,3365,3365,3365,0
|
|
20240118,164000,496206035,3365,3365,3365,3365,0
|
|
20240118,163900,496206035,3365,3365,3365,3365,0
|
|
20240118,163800,496206035,3365,3365,3365,3365,0
|
|
20240118,163700,496206035,3365,3365,3365,3365,0
|
|
20240118,163600,496206035,3365,3365,3365,3365,0
|
|
20240118,163500,496206035,3365,3365,3365,3365,0
|
|
20240118,163400,496206035,3365,3365,3365,3365,0
|
|
20240118,163300,496206035,3365,3365,3365,3365,0
|
|
20240118,163200,496206035,3365,3365,3365,3365,0
|
|
20240118,163100,496206035,3365,3365,3365,3365,0
|
|
20240118,163000,496206035,3365,3365,3365,3365,0
|
|
20240118,162900,496206035,3365,3365,3365,3365,0
|
|
20240118,162800,496206035,3365,3365,3365,3365,0
|
|
20240118,162700,496206035,3365,3365,3365,3365,4564
|
|
20240118,162600,496206035,3365,3365,3365,3365,0
|
|
20240118,162500,496206035,3365,3365,3365,3365,0
|
|
20240118,162400,496206035,3365,3365,3365,3365,0
|
|
20240118,162300,496206035,3365,3365,3365,3365,0
|
|
20240118,162200,496206035,3365,3365,3365,3365,0
|
|
20240118,162100,496206035,3365,3365,3365,3365,0
|
|
20240118,162000,496206035,3365,3365,3365,3365,0
|
|
20240118,161900,496206035,3365,3365,3365,3365,0
|
|
20240118,161800,496206035,3365,3365,3365,3365,0
|
|
20240118,161700,496206035,3365,3365,3365,3365,0
|
|
20240118,161600,496206035,3365,3365,3365,3365,0
|
|
20240118,161500,496206035,3365,3365,3365,3365,0
|
|
20240118,161400,496206035,3365,3365,3365,3365,0
|
|
20240118,161300,496206035,3365,3365,3365,3365,0
|
|
20240118,161200,496206035,3365,3365,3365,3365,0
|
|
20240118,161100,496206035,3365,3365,3365,3365,0
|
|
20240118,161000,496206035,3365,3365,3365,3365,0
|
|
20240118,160900,496206035,3365,3365,3365,3365,0
|
|
20240118,160800,496206035,3365,3365,3365,3365,0
|
|
20240118,160700,496206035,3365,3365,3365,3365,0
|
|
20240118,160600,496206035,3365,3365,3365,3365,0
|
|
20240118,160500,496206035,3365,3365,3365,3365,0
|
|
20240118,160400,496206035,3365,3365,3365,3365,0
|
|
20240118,160300,496206035,3365,3365,3365,3365,0
|
|
20240118,160200,496206035,3365,3365,3365,3365,0
|
|
20240118,160100,496206035,3365,3365,3365,3365,0
|
|
20240118,160000,496206035,3365,3365,3365,3365,0
|
|
20240118,155900,496206035,3365,3365,3365,3365,0
|
|
20240118,155800,496206035,3365,3365,3365,3365,0
|
|
20240118,155700,496206035,3365,3365,3365,3365,4564
|
|
20240118,155600,496206035,3365,3365,3365,3365,0
|
|
20240118,155500,496206035,3365,3365,3365,3365,0
|
|
20240118,155400,496206035,3365,3365,3365,3365,0
|
|
20240118,155300,496206035,3365,3365,3365,3365,0
|
|
20240118,155200,496206035,3365,3365,3365,3365,0
|
|
20240118,155100,496206035,3365,3365,3365,3365,0
|
|
20240118,155000,496206035,3365,3365,3365,3365,0
|
|
20240118,154900,496206035,3365,3365,3365,3365,0
|
|
20240118,154800,496206035,3365,3365,3365,3365,0
|
|
20240118,154700,496206035,3365,3365,3365,3365,0
|
|
20240118,154600,496206035,3365,3365,3365,3365,0
|
|
20240118,154500,496206035,3365,3365,3365,3365,0
|
|
20240118,154400,496206035,3365,3365,3365,3365,0
|
|
20240118,154300,496206035,3365,3365,3365,3365,0
|
|
20240118,154200,496206035,3365,3365,3365,3365,0
|
|
20240118,154100,496206035,3365,3365,3365,3365,0
|
|
20240118,154000,496206035,3365,3365,3365,3365,0
|
|
20240118,153900,496206035,3365,3365,3365,3365,0
|
|
20240118,153800,496206035,3365,3365,3365,3365,0
|
|
20240118,153700,496206035,3365,3365,3365,3365,0
|
|
20240118,153600,496206035,3365,3365,3365,3365,0
|
|
20240118,153500,496206035,3365,3365,3365,3365,0
|
|
20240118,153400,496206035,3365,3365,3365,3365,0
|
|
20240118,153300,496206035,3365,3365,3365,3365,0
|
|
20240118,153200,496206035,3365,3365,3365,3365,0
|
|
20240118,153100,496206035,3365,3365,3365,3365,0
|
|
20240118,153000,496206035,3365,3365,3365,3365,4564
|
|
20240118,152900,480848175,3365,3365,3365,3365,0
|
|
20240118,152800,480848175,3365,3365,3365,3365,0
|
|
20240118,152700,480848175,3365,3365,3365,3365,0
|
|
20240118,152600,480848175,3365,3365,3365,3365,0
|
|
20240118,152500,480848175,3365,3365,3365,3365,0
|
|
20240118,152400,480848175,3365,3365,3365,3365,0
|
|
20240118,152300,480848175,3365,3365,3365,3365,0
|
|
20240118,152200,480848175,3365,3365,3365,3365,0
|
|
20240118,152100,480848175,3365,3365,3365,3365,0
|
|
20240118,152000,480848175,3365,3365,3365,3365,0
|
|
20240118,151900,480848175,3365,3370,3390,3365,860
|
|
20240118,151800,477950590,3375,3390,3390,3375,339
|
|
20240118,151700,476806420,3365,3365,3365,3365,0
|
|
20240118,151600,476806420,3365,3365,3365,3365,298
|
|
20240118,151500,475803650,3365,3370,3370,3365,3012
|
|
20240118,151400,465653270,3370,3395,3395,3370,336
|
|
20240118,151300,464513495,3395,3390,3395,3390,2000
|
|
20240118,151200,457733045,3390,3390,3390,3390,3
|
|
20240118,151100,457722875,3390,3390,3390,3390,0
|
|
20240118,151000,457722875,3390,3390,3390,3390,0
|
|
20240118,150900,457722875,3390,3390,3395,3390,115
|
|
20240118,150800,457333020,3370,3395,3395,3370,100
|
|
20240118,150700,456995155,3375,3375,3385,3375,25
|
|
20240118,150600,456910720,3375,3370,3375,3370,707
|
|
20240118,150500,454524810,3365,3355,3365,3350,1451
|
|
20240118,150400,449662590,3355,3360,3375,3355,632
|
|
20240118,150300,447541690,3370,3370,3370,3370,1570
|
|
20240118,150200,442250790,3370,3370,3370,3370,0
|
|
20240118,150100,442250790,3370,3370,3370,3370,0
|
|
20240118,150000,442250790,3370,3360,3370,3360,1612
|
|
20240118,145900,436823820,3365,3360,3365,3360,511
|
|
20240118,145800,435106120,3360,3360,3360,3360,0
|
|
20240118,145700,435106120,3360,3360,3360,3360,32
|
|
20240118,145600,434998600,3360,3360,3360,3360,300
|
|
20240118,145500,433990600,3335,3335,3335,3335,0
|
|
20240118,145400,433990600,3335,3375,3375,3335,4050
|
|
20240118,145300,420408885,3375,3380,3380,3375,929
|
|
20240118,145200,417273500,3380,3375,3380,3375,370
|
|
20240118,145100,416024745,3375,3370,3375,3365,765
|
|
20240118,145000,413445460,3370,3370,3370,3370,0
|
|
20240118,144900,413445460,3370,3360,3370,3360,3503
|
|
20240118,144800,401670710,3360,3375,3375,3360,286
|
|
20240118,144700,400707580,3375,3375,3375,3375,60
|
|
20240118,144600,400505080,3380,3395,3420,3380,13804
|
|
20240118,144500,353617295,3395,3380,3395,3380,7002
|
|
20240118,144400,329872515,3380,3360,3380,3360,1697
|
|
20240118,144300,324142815,3355,3355,3355,3355,0
|
|
20240118,144200,324142815,3355,3360,3360,3355,700
|
|
20240118,144100,321792080,3370,3370,3370,3370,20
|
|
20240118,144000,321724680,3360,3370,3370,3360,1310
|
|
20240118,143900,317313690,3380,3370,3380,3370,554
|
|
20240118,143800,315441870,3380,3370,3380,3370,716
|
|
20240118,143700,313028790,3380,3370,3380,3370,1743
|
|
20240118,143600,307137700,3365,3365,3365,3365,40
|
|
20240118,143500,307003100,3385,3370,3390,3365,3558
|
|
20240118,143400,294963935,3380,3370,3380,3370,119
|
|
20240118,143300,294562305,3370,3365,3370,3365,195
|
|
20240118,143200,293905655,3375,3365,3375,3365,1044
|
|
20240118,143100,290387655,3365,3370,3370,3365,2180
|
|
20240118,143000,283041970,3370,3370,3375,3370,291
|
|
20240118,142900,282060780,3365,3355,3365,3350,3981
|
|
20240118,142800,268676245,3355,3380,3380,3355,702
|
|
20240118,142700,266317725,3380,3365,3410,3365,12919
|
|
20240118,142600,222543440,3370,3350,3375,3350,3943
|
|
20240118,142500,209279005,3355,3345,3355,3345,1346
|
|
20240118,142400,204772075,3345,3325,3345,3325,2985
|
|
20240118,142300,194818655,3325,3305,3325,3305,64
|
|
20240118,142200,194605955,3330,3330,3330,3330,0
|
|
20240118,142100,194605955,3330,3330,3330,3330,0
|
|
20240118,142000,194605955,3330,3330,3330,3330,1
|
|
20240118,141900,194602625,3305,3305,3305,3305,0
|
|
20240118,141800,194602625,3305,3310,3310,3305,404
|
|
20240118,141700,193266035,3325,3325,3325,3325,100
|
|
20240118,141600,192933535,3325,3325,3325,3325,0
|
|
20240118,141500,192933535,3325,3325,3325,3325,103
|
|
20240118,141400,192591060,3325,3320,3325,3320,100
|
|
20240118,141300,192258905,3300,3300,3300,3300,0
|
|
20240118,141200,192258905,3300,3300,3300,3300,0
|
|
20240118,141100,192258905,3300,3300,3300,3300,0
|
|
20240118,141000,192258905,3300,3300,3300,3300,96
|
|
20240118,140900,191942105,3295,3295,3295,3295,0
|
|
20240118,140800,191942105,3295,3295,3295,3295,0
|
|
20240118,140700,191942105,3295,3295,3295,3295,0
|
|
20240118,140600,191942105,3295,3295,3295,3295,78
|
|
20240118,140500,191685095,3310,3310,3310,3310,522
|
|
20240118,140400,189957275,3310,3310,3310,3310,0
|
|
20240118,140300,189957275,3310,3300,3310,3300,736
|
|
20240118,140200,187527775,3300,3300,3300,3300,0
|
|
20240118,140100,187527775,3300,3300,3300,3300,40
|
|
20240118,140000,187395775,3300,3300,3300,3300,30
|
|
20240118,135900,187296775,3295,3295,3295,3295,0
|
|
20240118,135800,187296775,3295,3300,3300,3295,300
|
|
20240118,135700,186307440,3300,3300,3300,3300,0
|
|
20240118,135600,186307440,3300,3300,3300,3300,0
|
|
20240118,135500,186307440,3300,3300,3300,3300,500
|
|
20240118,135400,184657440,3320,3300,3320,3300,515
|
|
20240118,135300,182957640,3310,3310,3310,3310,111
|
|
20240118,135200,182590230,3315,3315,3315,3315,9
|
|
20240118,135100,182560395,3310,3310,3310,3310,0
|
|
20240118,135000,182560395,3310,3310,3310,3310,0
|
|
20240118,134900,182560395,3310,3310,3310,3310,489
|
|
20240118,134800,180941805,3310,3310,3310,3310,165
|
|
20240118,134700,180395655,3310,3310,3310,3310,622
|
|
20240118,134600,178336835,3315,3315,3315,3315,0
|
|
20240118,134500,178336835,3315,3315,3315,3315,10
|
|
20240118,134400,178303685,3310,3310,3310,3310,0
|
|
20240118,134300,178303685,3310,3310,3310,3310,0
|
|
20240118,134200,178303685,3310,3310,3310,3310,0
|
|
20240118,134100,178303685,3310,3310,3310,3310,0
|
|
20240118,134000,178303685,3310,3310,3310,3310,0
|
|
20240118,133900,178303685,3310,3310,3310,3310,0
|
|
20240118,133800,178303685,3310,3310,3310,3310,0
|
|
20240118,133700,178303685,3310,3310,3310,3310,62
|
|
20240118,133600,178098465,3330,3330,3330,3330,0
|
|
20240118,133500,178098465,3330,3330,3330,3330,0
|
|
20240118,133400,178098465,3330,3330,3330,3330,0
|
|
20240118,133300,178098465,3330,3315,3330,3305,497
|
|
20240118,133200,176450610,3315,3315,3315,3315,52
|
|
20240118,133100,176278230,3335,3335,3335,3335,0
|
|
20240118,133000,176278230,3335,3335,3335,3335,0
|
|
20240118,132900,176278230,3335,3335,3335,3335,0
|
|
20240118,132800,176278230,3335,3335,3335,3335,0
|
|
20240118,132700,176278230,3335,3335,3335,3335,4
|
|
20240118,132600,176264890,3335,3335,3335,3335,0
|
|
20240118,132500,176264890,3335,3335,3335,3335,198
|
|
20240118,132400,175604560,3335,3335,3335,3335,300
|
|
20240118,132300,174604060,3345,3335,3345,3295,10015
|
|
20240118,132200,141423200,3335,3335,3335,3335,0
|
|
20240118,132100,141423200,3335,3335,3335,3335,200
|
|
20240118,132000,140756200,3335,3335,3335,3335,0
|
|
20240118,131900,140756200,3335,3335,3335,3335,2647
|
|
20240118,131800,131928455,3335,3335,3335,3335,0
|
|
20240118,131700,131928455,3335,3335,3335,3335,117
|
|
20240118,131600,131538260,3335,3335,3335,3335,0
|
|
20240118,131500,131538260,3335,3335,3335,3335,0
|
|
20240118,131400,131538260,3335,3335,3335,3335,0
|
|
20240118,131300,131538260,3335,3335,3335,3335,0
|
|
20240118,131200,131538260,3335,3335,3335,3335,0
|
|
20240118,131100,131538260,3335,3335,3335,3335,0
|
|
20240118,131000,131538260,3335,3335,3335,3335,0
|
|
20240118,130900,131538260,3335,3335,3335,3335,0
|
|
20240118,130800,131538260,3335,3335,3335,3335,92
|
|
20240118,130700,131231440,3335,3335,3335,3335,0
|
|
20240118,130600,131231440,3335,3335,3335,3335,20
|
|
20240118,130500,131164740,3345,3345,3345,3345,0
|
|
20240118,130400,131164740,3345,3345,3345,3345,0
|
|
20240118,130300,131164740,3345,3345,3345,3345,0
|
|
20240118,130200,131164740,3345,3345,3345,3345,35
|
|
20240118,130100,131047665,3345,3345,3345,3345,0
|
|
20240118,130000,131047665,3345,3345,3345,3345,0
|
|
20240118,125900,131047665,3345,3345,3345,3345,0
|
|
20240118,125800,131047665,3345,3345,3345,3345,3
|
|
20240118,125700,131037630,3335,3335,3335,3335,0
|
|
20240118,125600,131037630,3335,3335,3335,3335,0
|
|
20240118,125500,131037630,3335,3335,3335,3335,0
|
|
20240118,125400,131037630,3335,3335,3335,3335,43
|
|
20240118,125300,130894225,3350,3350,3350,3350,0
|
|
20240118,125200,130894225,3350,3350,3350,3350,0
|
|
20240118,125100,130894225,3350,3350,3350,3350,0
|
|
20240118,125000,130894225,3350,3350,3350,3350,0
|
|
20240118,124900,130894225,3350,3350,3350,3350,0
|
|
20240118,124800,130894225,3350,3350,3350,3350,0
|
|
20240118,124700,130894225,3350,3350,3350,3350,0
|
|
20240118,124600,130894225,3350,3350,3350,3350,0
|
|
20240118,124500,130894225,3350,3350,3350,3350,0
|
|
20240118,124400,130894225,3350,3350,3350,3350,1
|
|
20240118,124300,130890875,3330,3330,3330,3330,0
|
|
20240118,124200,130890875,3330,3330,3330,3330,0
|
|
20240118,124100,130890875,3330,3330,3330,3330,0
|
|
20240118,124000,130890875,3330,3330,3330,3330,0
|
|
20240118,123900,130890875,3330,3330,3330,3330,37
|
|
20240118,123800,130767665,3340,3340,3340,3340,0
|
|
20240118,123700,130767665,3340,3335,3340,3335,97
|
|
20240118,123600,130443690,3330,3330,3330,3330,0
|
|
20240118,123500,130443690,3330,3330,3330,3330,107
|
|
20240118,123400,130087380,3335,3335,3335,3335,10
|
|
20240118,123300,130054030,3335,3335,3335,3335,0
|
|
20240118,123200,130054030,3335,3335,3335,3335,0
|
|
20240118,123100,130054030,3335,3335,3335,3335,0
|
|
20240118,123000,130054030,3335,3335,3335,3335,0
|
|
20240118,122900,130054030,3335,3335,3335,3335,0
|
|
20240118,122800,130054030,3335,3335,3335,3335,500
|
|
20240118,122700,128386530,3335,3335,3335,3335,0
|
|
20240118,122600,128386530,3335,3335,3335,3335,0
|
|
20240118,122500,128386530,3335,3335,3335,3335,0
|
|
20240118,122400,128386530,3335,3335,3335,3335,56
|
|
20240118,122300,128199770,3335,3335,3335,3335,50
|
|
20240118,122200,128033020,3335,3335,3335,3335,0
|
|
20240118,122100,128033020,3335,3335,3335,3335,0
|
|
20240118,122000,128033020,3335,3335,3335,3335,45
|
|
20240118,121900,127882945,3335,3335,3335,3335,0
|
|
20240118,121800,127882945,3335,3335,3335,3335,0
|
|
20240118,121700,127882945,3335,3335,3335,3335,0
|
|
20240118,121600,127882945,3335,3335,3335,3335,1
|
|
20240118,121500,127879610,3335,3335,3335,3335,0
|
|
20240118,121400,127879610,3335,3335,3335,3335,1
|
|
20240118,121300,127876275,3350,3350,3350,3350,1
|
|
20240118,121200,127872925,3335,3335,3335,3335,0
|
|
20240118,121100,127872925,3335,3335,3335,3335,199
|
|
20240118,121000,127209260,3335,3335,3335,3335,0
|
|
20240118,120900,127209260,3335,3335,3335,3335,354
|
|
20240118,120800,126028670,3335,3335,3335,3335,200
|
|
20240118,120700,125361670,3355,3355,3355,3355,0
|
|
20240118,120600,125361670,3355,3355,3355,3355,0
|
|
20240118,120500,125361670,3355,3355,3355,3355,21
|
|
20240118,120400,125291215,3355,3350,3355,3350,10
|
|
20240118,120300,125257680,3355,3355,3355,3355,0
|
|
20240118,120200,125257680,3355,3355,3355,3355,5
|
|
20240118,120100,125240905,3355,3355,3355,3355,1
|
|
20240118,120000,125237550,3340,3340,3340,3340,969
|
|
20240118,115900,122001090,3340,3340,3340,3340,0
|
|
20240118,115800,122001090,3340,3340,3340,3340,0
|
|
20240118,115700,122001090,3340,3340,3355,3340,631
|
|
20240118,115600,119893535,3345,3345,3345,3345,400
|
|
20240118,115500,118555535,3345,3345,3345,3345,450
|
|
20240118,115400,117050285,3360,3360,3360,3360,0
|
|
20240118,115300,117050285,3360,3360,3360,3360,0
|
|
20240118,115200,117050285,3360,3360,3360,3360,59
|
|
20240118,115100,116852045,3360,3360,3360,3360,151
|
|
20240118,115000,116344685,3345,3350,3350,3345,618
|
|
20240118,114900,114276160,3360,3355,3360,3355,46
|
|
20240118,114800,114121825,3360,3355,3360,3355,2
|
|
20240118,114700,114115110,3360,3360,3360,3360,0
|
|
20240118,114600,114115110,3360,3360,3360,3360,0
|
|
20240118,114500,114115110,3360,3355,3360,3355,240
|
|
20240118,114400,113308910,3350,3350,3350,3350,0
|
|
20240118,114300,113308910,3350,3350,3350,3350,0
|
|
20240118,114200,113308910,3350,3350,3350,3350,0
|
|
20240118,114100,113308910,3350,3350,3350,3350,0
|
|
20240118,114000,113308910,3350,3350,3350,3350,0
|
|
20240118,113900,113308910,3350,3350,3350,3350,260
|
|
20240118,113800,112437910,3350,3350,3350,3350,0
|
|
20240118,113700,112437910,3350,3350,3350,3350,0
|
|
20240118,113600,112437910,3350,3350,3350,3350,0
|
|
20240118,113500,112437910,3350,3350,3350,3350,841
|
|
20240118,113400,109620560,3350,3350,3350,3350,0
|
|
20240118,113300,109620560,3350,3350,3350,3350,2
|
|
20240118,113200,109613860,3355,3355,3355,3355,12
|
|
20240118,113100,109573600,3355,3355,3355,3355,0
|
|
20240118,113000,109573600,3355,3355,3355,3355,7
|
|
20240118,112900,109550115,3355,3355,3355,3355,0
|
|
20240118,112800,109550115,3355,3355,3355,3355,28
|
|
20240118,112700,109456175,3355,3355,3355,3355,5
|
|
20240118,112600,109439400,3360,3360,3360,3360,0
|
|
20240118,112500,109439400,3360,3360,3360,3360,0
|
|
20240118,112400,109439400,3360,3360,3360,3360,0
|
|
20240118,112300,109439400,3360,3360,3360,3360,0
|
|
20240118,112200,109439400,3360,3355,3360,3350,352
|
|
20240118,112100,108259940,3355,3355,3355,3355,1479
|
|
20240118,112000,103297895,3355,3355,3355,3355,0
|
|
20240118,111900,103297895,3355,3355,3355,3355,389
|
|
20240118,111800,101992800,3355,3355,3355,3355,1
|
|
20240118,111700,101989445,3350,3350,3350,3350,150
|
|
20240118,111600,101486945,3355,3355,3355,3350,542
|
|
20240118,111500,99669220,3355,3350,3355,3350,526
|
|
20240118,111400,97907105,3365,3365,3365,3365,0
|
|
20240118,111300,97907105,3365,3365,3365,3365,0
|
|
20240118,111200,97907105,3365,3365,3365,3365,0
|
|
20240118,111100,97907105,3365,3360,3365,3350,337
|
|
20240118,111000,96774990,3360,3350,3360,3350,81
|
|
20240118,110900,96503630,3350,3360,3360,3350,443
|
|
20240118,110800,95015650,3360,3360,3360,3360,0
|
|
20240118,110700,95015650,3360,3365,3365,3360,1394
|
|
20240118,110600,90328235,3360,3360,3360,3360,0
|
|
20240118,110500,90328235,3360,3360,3360,3360,1724
|
|
20240118,110400,84535595,3360,3355,3360,3355,1404
|
|
20240118,110300,79823050,3345,3345,3345,3345,0
|
|
20240118,110200,79823050,3345,3345,3345,3345,2
|
|
20240118,110100,79816360,3355,3355,3355,3355,0
|
|
20240118,110000,79816360,3355,3355,3355,3355,121
|
|
20240118,105900,79410405,3355,3355,3355,3355,1063
|
|
20240118,105800,75844040,3355,3355,3355,3355,278
|
|
20240118,105700,74911350,3355,3355,3355,3340,1703
|
|
20240118,105600,69199300,3350,3345,3350,3345,1197
|
|
20240118,105500,65192335,3345,3345,3345,3345,770
|
|
20240118,105400,62616685,3345,3345,3345,3345,353
|
|
20240118,105300,61435900,3345,3345,3345,3345,0
|
|
20240118,105200,61435900,3345,3345,3345,3345,0
|
|
20240118,105100,61435900,3345,3345,3345,3345,0
|
|
20240118,105000,61435900,3345,3345,3345,3345,0
|
|
20240118,104900,61435900,3345,3345,3350,3345,2000
|
|
20240118,104800,54740900,3330,3325,3330,3325,1091
|
|
20240118,104700,51108050,3325,3325,3325,3325,70
|
|
20240118,104600,50875300,3325,3345,3345,3325,65
|
|
20240118,104500,50657955,3345,3325,3345,3325,161
|
|
20240118,104400,50122610,3345,3335,3345,3335,501
|
|
20240118,104300,48451765,3335,3335,3335,3335,215
|
|
20240118,104200,47734740,3345,3345,3345,3345,0
|
|
20240118,104100,47734740,3345,3345,3345,3335,135
|
|
20240118,104000,47284415,3340,3320,3340,3320,1908
|
|
20240118,103900,40917440,3335,3335,3335,3335,1
|
|
20240118,103800,40914105,3320,3320,3320,3320,20
|
|
20240118,103700,40847705,3335,3335,3335,3335,1
|
|
20240118,103600,40844370,3335,3335,3335,3335,0
|
|
20240118,103500,40844370,3335,3335,3335,3335,1
|
|
20240118,103400,40841035,3340,3340,3340,3340,0
|
|
20240118,103300,40841035,3340,3340,3340,3340,0
|
|
20240118,103200,40841035,3340,3340,3340,3340,0
|
|
20240118,103100,40841035,3340,3335,3340,3335,240
|
|
20240118,103000,40039685,3335,3330,3335,3330,907
|
|
20240118,102900,37016875,3330,3325,3330,3325,72
|
|
20240118,102800,36777470,3325,3325,3325,3325,2
|
|
20240118,102700,36770820,3325,3325,3325,3325,96
|
|
20240118,102600,36451620,3325,3325,3325,3325,2
|
|
20240118,102500,36444970,3315,3315,3315,3315,30
|
|
20240118,102400,36345520,3315,3315,3315,3315,0
|
|
20240118,102300,36345520,3315,3315,3315,3315,1000
|
|
20240118,102200,33030520,3330,3330,3330,3330,0
|
|
20240118,102100,33030520,3330,3330,3330,3330,0
|
|
20240118,102000,33030520,3330,3330,3330,3330,0
|
|
20240118,101900,33030520,3330,3330,3330,3330,30
|
|
20240118,101800,32930620,3315,3315,3315,3315,53
|
|
20240118,101700,32754925,3315,3315,3315,3315,0
|
|
20240118,101600,32754925,3315,3315,3315,3315,100
|
|
20240118,101500,32423425,3330,3330,3330,3330,0
|
|
20240118,101400,32423425,3330,3330,3330,3330,0
|
|
20240118,101300,32423425,3330,3330,3330,3330,0
|
|
20240118,101200,32423425,3330,3330,3330,3330,400
|
|
20240118,101100,31091425,3310,3310,3310,3310,0
|
|
20240118,101000,31091425,3310,3310,3310,3310,33
|
|
20240118,100900,30982195,3330,3330,3330,3330,1
|
|
20240118,100800,30978865,3330,3330,3330,3330,0
|
|
20240118,100700,30978865,3330,3330,3335,3330,169
|
|
20240118,100600,30416090,3330,3330,3330,3330,0
|
|
20240118,100500,30416090,3330,3330,3330,3330,50
|
|
20240118,100400,30249590,3330,3330,3330,3330,10
|
|
20240118,100300,30216290,3330,3330,3330,3330,16
|
|
20240118,100200,30163010,3330,3330,3330,3330,0
|
|
20240118,100100,30163010,3330,3330,3330,3330,0
|
|
20240118,100000,30163010,3330,3330,3330,3330,100
|
|
20240118,095900,29830010,3330,3330,3330,3330,0
|
|
20240118,095800,29830010,3330,3330,3330,3330,444
|
|
20240118,095700,28351490,3330,3330,3330,3330,1
|
|
20240118,095600,28348160,3295,3295,3295,3295,0
|
|
20240118,095500,28348160,3295,3295,3295,3295,0
|
|
20240118,095400,28348160,3295,3315,3315,3295,610
|
|
20240118,095300,26327715,3345,3345,3345,3345,0
|
|
20240118,095200,26327715,3345,3320,3345,3320,704
|
|
20240118,095100,23977800,3295,3295,3295,3295,300
|
|
20240118,095000,22989300,3295,3295,3295,3295,0
|
|
20240118,094900,22989300,3295,3295,3295,3295,0
|
|
20240118,094800,22989300,3295,3305,3305,3295,367
|
|
20240118,094700,21776410,3305,3305,3305,3305,0
|
|
20240118,094600,21776410,3305,3305,3305,3305,0
|
|
20240118,094500,21776410,3305,3305,3305,3305,105
|
|
20240118,094400,21429385,3305,3305,3305,3305,3
|
|
20240118,094300,21419470,3305,3305,3305,3305,5
|
|
20240118,094200,21402945,3300,3300,3300,3300,0
|
|
20240118,094100,21402945,3300,3300,3300,3300,111
|
|
20240118,094000,21036645,3305,3305,3305,3305,11
|
|
20240118,093900,21000290,3300,3305,3305,3300,26
|
|
20240118,093800,20914365,3300,3305,3305,3300,176
|
|
20240118,093700,20333205,3305,3305,3305,3305,44
|
|
20240118,093600,20187785,3305,3305,3305,3305,1
|
|
20240118,093500,20184480,3300,3300,3300,3300,16
|
|
20240118,093400,20131680,3300,3305,3305,3300,293
|
|
20240118,093300,19164775,3300,3300,3300,3300,10
|
|
20240118,093200,19131775,3290,3290,3290,3290,0
|
|
20240118,093100,19131775,3290,3290,3290,3290,30
|
|
20240118,093000,19033075,3285,3285,3285,3285,0
|
|
20240118,092900,19033075,3285,3285,3285,3285,0
|
|
20240118,092800,19033075,3285,3285,3285,3285,50
|
|
20240118,092700,18868825,3305,3305,3305,3305,1
|
|
20240118,092600,18865520,3285,3290,3290,3285,100
|
|
20240118,092500,18536795,3285,3285,3285,3285,0
|
|
20240118,092400,18536795,3285,3285,3285,3285,0
|
|
20240118,092300,18536795,3285,3285,3285,3285,13
|
|
20240118,092200,18494090,3285,3285,3285,3285,0
|
|
20240118,092100,18494090,3285,3285,3285,3285,0
|
|
20240118,092000,18494090,3285,3305,3305,3285,68
|
|
20240118,091900,18270590,3305,3305,3305,3305,0
|
|
20240118,091800,18270590,3305,3305,3305,3305,0
|
|
20240118,091700,18270590,3305,3305,3325,3305,381
|
|
20240118,091600,17009620,3305,3305,3305,3305,0
|
|
20240118,091500,17009620,3305,3295,3305,3295,447
|
|
20240118,091400,15535545,3295,3295,3295,3295,9
|
|
20240118,091300,15505890,3295,3295,3295,3295,20
|
|
20240118,091200,15439990,3290,3290,3290,3290,55
|
|
20240118,091100,15259040,3265,3265,3265,3265,295
|
|
20240118,091000,14295865,3260,3265,3265,3260,711
|
|
20240118,090900,11976910,3260,3260,3260,3255,2168
|
|
20240118,090800,4919040,3260,3260,3260,3260,63
|
|
20240118,090700,4713660,3255,3265,3265,3255,367
|
|
20240118,090600,3515810,3270,3275,3275,3270,11
|
|
20240118,090500,3479835,3280,3290,3290,3280,269
|
|
20240118,090400,2594860,3290,3280,3300,3280,434
|
|
20240118,090300,1169520,3275,3300,3300,3275,17
|
|
20240118,090200,1113490,3300,3275,3300,3275,199
|
|
20240118,090100,461725,3270,3270,3270,3270,10
|
|
20240118,090000,429025,3265,3280,3280,3265,131
|