681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,201700,1716508505,3285,3285,3285,3285,0
|
|
20240118,201600,1716508505,3285,3285,3285,3285,0
|
|
20240118,201500,1716508505,3285,3285,3285,3285,0
|
|
20240118,201400,1716508505,3285,3285,3285,3285,0
|
|
20240118,201300,1716508505,3285,3285,3285,3285,0
|
|
20240118,201200,1716508505,3285,3285,3285,3285,0
|
|
20240118,201100,1716508505,3285,3285,3285,3285,0
|
|
20240118,201000,1716508505,3285,3285,3285,3285,0
|
|
20240118,200900,1716508505,3285,3285,3285,3285,0
|
|
20240118,200800,1716508505,3285,3285,3285,3285,0
|
|
20240118,200700,1716508505,3285,3285,3285,3285,0
|
|
20240118,200600,1716508505,3285,3285,3285,3285,0
|
|
20240118,200500,1716508505,3285,3285,3285,3285,0
|
|
20240118,200400,1716508505,3285,3285,3285,3285,0
|
|
20240118,200300,1716508505,3285,3285,3285,3285,0
|
|
20240118,200200,1716508505,3285,3285,3285,3285,0
|
|
20240118,200100,1716508505,3285,3285,3285,3285,0
|
|
20240118,200000,1716508505,3285,3285,3285,3285,0
|
|
20240118,195900,1716508505,3285,3285,3285,3285,0
|
|
20240118,195800,1716508505,3285,3285,3285,3285,0
|
|
20240118,195700,1716508505,3285,3285,3285,3285,0
|
|
20240118,195600,1716508505,3285,3285,3285,3285,0
|
|
20240118,195500,1716508505,3285,3285,3285,3285,0
|
|
20240118,195400,1716508505,3285,3285,3285,3285,0
|
|
20240118,195300,1716508505,3285,3285,3285,3285,0
|
|
20240118,195200,1716508505,3285,3285,3285,3285,0
|
|
20240118,195100,1716508505,3285,3285,3285,3285,0
|
|
20240118,195000,1716508505,3285,3285,3285,3285,0
|
|
20240118,194900,1716508505,3285,3285,3285,3285,0
|
|
20240118,194800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,194700,1716508505,3285,3285,3285,3285,0
|
|
20240118,194600,1716508505,3285,3285,3285,3285,0
|
|
20240118,194500,1716508505,3285,3285,3285,3285,0
|
|
20240118,194400,1716508505,3285,3285,3285,3285,0
|
|
20240118,194300,1716508505,3285,3285,3285,3285,0
|
|
20240118,194200,1716508505,3285,3285,3285,3285,0
|
|
20240118,194100,1716508505,3285,3285,3285,3285,0
|
|
20240118,194000,1716508505,3285,3285,3285,3285,0
|
|
20240118,193900,1716508505,3285,3285,3285,3285,0
|
|
20240118,193800,1716508505,3285,3285,3285,3285,0
|
|
20240118,193700,1716508505,3285,3285,3285,3285,0
|
|
20240118,193600,1716508505,3285,3285,3285,3285,0
|
|
20240118,193500,1716508505,3285,3285,3285,3285,0
|
|
20240118,193400,1716508505,3285,3285,3285,3285,0
|
|
20240118,193300,1716508505,3285,3285,3285,3285,0
|
|
20240118,193200,1716508505,3285,3285,3285,3285,0
|
|
20240118,193100,1716508505,3285,3285,3285,3285,0
|
|
20240118,193000,1716508505,3285,3285,3285,3285,0
|
|
20240118,192900,1716508505,3285,3285,3285,3285,0
|
|
20240118,192800,1716508505,3285,3285,3285,3285,0
|
|
20240118,192700,1716508505,3285,3285,3285,3285,0
|
|
20240118,192600,1716508505,3285,3285,3285,3285,0
|
|
20240118,192500,1716508505,3285,3285,3285,3285,0
|
|
20240118,192400,1716508505,3285,3285,3285,3285,0
|
|
20240118,192300,1716508505,3285,3285,3285,3285,0
|
|
20240118,192200,1716508505,3285,3285,3285,3285,0
|
|
20240118,192100,1716508505,3285,3285,3285,3285,0
|
|
20240118,192000,1716508505,3285,3285,3285,3285,0
|
|
20240118,191900,1716508505,3285,3285,3285,3285,0
|
|
20240118,191800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,191700,1716508505,3285,3285,3285,3285,0
|
|
20240118,191600,1716508505,3285,3285,3285,3285,0
|
|
20240118,191500,1716508505,3285,3285,3285,3285,0
|
|
20240118,191400,1716508505,3285,3285,3285,3285,0
|
|
20240118,191300,1716508505,3285,3285,3285,3285,0
|
|
20240118,191200,1716508505,3285,3285,3285,3285,0
|
|
20240118,191100,1716508505,3285,3285,3285,3285,0
|
|
20240118,191000,1716508505,3285,3285,3285,3285,0
|
|
20240118,190900,1716508505,3285,3285,3285,3285,0
|
|
20240118,190800,1716508505,3285,3285,3285,3285,0
|
|
20240118,190700,1716508505,3285,3285,3285,3285,0
|
|
20240118,190600,1716508505,3285,3285,3285,3285,0
|
|
20240118,190500,1716508505,3285,3285,3285,3285,0
|
|
20240118,190400,1716508505,3285,3285,3285,3285,0
|
|
20240118,190300,1716508505,3285,3285,3285,3285,0
|
|
20240118,190200,1716508505,3285,3285,3285,3285,0
|
|
20240118,190100,1716508505,3285,3285,3285,3285,0
|
|
20240118,190000,1716508505,3285,3285,3285,3285,0
|
|
20240118,185900,1716508505,3285,3285,3285,3285,0
|
|
20240118,185800,1716508505,3285,3285,3285,3285,0
|
|
20240118,185700,1716508505,3285,3285,3285,3285,0
|
|
20240118,185600,1716508505,3285,3285,3285,3285,0
|
|
20240118,185500,1716508505,3285,3285,3285,3285,0
|
|
20240118,185400,1716508505,3285,3285,3285,3285,0
|
|
20240118,185300,1716508505,3285,3285,3285,3285,0
|
|
20240118,185200,1716508505,3285,3285,3285,3285,0
|
|
20240118,185100,1716508505,3285,3285,3285,3285,0
|
|
20240118,185000,1716508505,3285,3285,3285,3285,0
|
|
20240118,184900,1716508505,3285,3285,3285,3285,0
|
|
20240118,184800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,184700,1716508505,3285,3285,3285,3285,0
|
|
20240118,184600,1716508505,3285,3285,3285,3285,0
|
|
20240118,184500,1716508505,3285,3285,3285,3285,0
|
|
20240118,184400,1716508505,3285,3285,3285,3285,0
|
|
20240118,184300,1716508505,3285,3285,3285,3285,0
|
|
20240118,184200,1716508505,3285,3285,3285,3285,0
|
|
20240118,184100,1716508505,3285,3285,3285,3285,0
|
|
20240118,184000,1716508505,3285,3285,3285,3285,0
|
|
20240118,183900,1716508505,3285,3285,3285,3285,0
|
|
20240118,183800,1716508505,3285,3285,3285,3285,0
|
|
20240118,183700,1716508505,3285,3285,3285,3285,0
|
|
20240118,183600,1716508505,3285,3285,3285,3285,0
|
|
20240118,183500,1716508505,3285,3285,3285,3285,0
|
|
20240118,183400,1716508505,3285,3285,3285,3285,0
|
|
20240118,183300,1716508505,3285,3285,3285,3285,0
|
|
20240118,183200,1716508505,3285,3285,3285,3285,0
|
|
20240118,183100,1716508505,3285,3285,3285,3285,0
|
|
20240118,183000,1716508505,3285,3285,3285,3285,0
|
|
20240118,182900,1716508505,3285,3285,3285,3285,0
|
|
20240118,182800,1716508505,3285,3285,3285,3285,0
|
|
20240118,182700,1716508505,3285,3285,3285,3285,0
|
|
20240118,182600,1716508505,3285,3285,3285,3285,0
|
|
20240118,182500,1716508505,3285,3285,3285,3285,0
|
|
20240118,182400,1716508505,3285,3285,3285,3285,0
|
|
20240118,182300,1716508505,3285,3285,3285,3285,0
|
|
20240118,182200,1716508505,3285,3285,3285,3285,0
|
|
20240118,182100,1716508505,3285,3285,3285,3285,0
|
|
20240118,182000,1716508505,3285,3285,3285,3285,0
|
|
20240118,181900,1716508505,3285,3285,3285,3285,0
|
|
20240118,181800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,181700,1716508505,3285,3285,3285,3285,0
|
|
20240118,181600,1716508505,3285,3285,3285,3285,0
|
|
20240118,181500,1716508505,3285,3285,3285,3285,0
|
|
20240118,181400,1716508505,3285,3285,3285,3285,0
|
|
20240118,181300,1716508505,3285,3285,3285,3285,0
|
|
20240118,181200,1716508505,3285,3285,3285,3285,0
|
|
20240118,181100,1716508505,3285,3285,3285,3285,0
|
|
20240118,181000,1716508505,3285,3285,3285,3285,0
|
|
20240118,180900,1716508505,3285,3285,3285,3285,0
|
|
20240118,180800,1716508505,3285,3285,3285,3285,0
|
|
20240118,180700,1716508505,3285,3285,3285,3285,0
|
|
20240118,180600,1716508505,3285,3285,3285,3285,0
|
|
20240118,180500,1716508505,3285,3285,3285,3285,0
|
|
20240118,180400,1716508505,3285,3285,3285,3285,0
|
|
20240118,180300,1716508505,3285,3285,3285,3285,0
|
|
20240118,180200,1716508505,3285,3285,3285,3285,0
|
|
20240118,180100,1716508505,3285,3285,3285,3285,0
|
|
20240118,180000,1716508505,3285,3285,3285,3285,0
|
|
20240118,175900,1716508505,3285,3285,3285,3285,0
|
|
20240118,175800,1716508505,3285,3285,3285,3285,0
|
|
20240118,175700,1716508505,3285,3285,3285,3285,0
|
|
20240118,175600,1716508505,3285,3285,3285,3285,0
|
|
20240118,175500,1716508505,3285,3285,3285,3285,0
|
|
20240118,175400,1716508505,3285,3285,3285,3285,0
|
|
20240118,175300,1716508505,3285,3285,3285,3285,0
|
|
20240118,175200,1716508505,3285,3285,3285,3285,0
|
|
20240118,175100,1716508505,3285,3285,3285,3285,0
|
|
20240118,175000,1716508505,3285,3285,3285,3285,0
|
|
20240118,174900,1716508505,3285,3285,3285,3285,0
|
|
20240118,174800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,174700,1716508505,3285,3285,3285,3285,0
|
|
20240118,174600,1716508505,3285,3285,3285,3285,0
|
|
20240118,174500,1716508505,3285,3285,3285,3285,0
|
|
20240118,174400,1716508505,3285,3285,3285,3285,0
|
|
20240118,174300,1716508505,3285,3285,3285,3285,0
|
|
20240118,174200,1716508505,3285,3285,3285,3285,0
|
|
20240118,174100,1716508505,3285,3285,3285,3285,0
|
|
20240118,174000,1716508505,3285,3285,3285,3285,0
|
|
20240118,173900,1716508505,3285,3285,3285,3285,0
|
|
20240118,173800,1716508505,3285,3285,3285,3285,0
|
|
20240118,173700,1716508505,3285,3285,3285,3285,0
|
|
20240118,173600,1716508505,3285,3285,3285,3285,0
|
|
20240118,173500,1716508505,3285,3285,3285,3285,0
|
|
20240118,173400,1716508505,3285,3285,3285,3285,0
|
|
20240118,173300,1716508505,3285,3285,3285,3285,0
|
|
20240118,173200,1716508505,3285,3285,3285,3285,0
|
|
20240118,173100,1716508505,3285,3285,3285,3285,0
|
|
20240118,173000,1716508505,3285,3285,3285,3285,0
|
|
20240118,172900,1716508505,3285,3285,3285,3285,0
|
|
20240118,172800,1716508505,3285,3285,3285,3285,0
|
|
20240118,172700,1716508505,3285,3285,3285,3285,0
|
|
20240118,172600,1716508505,3285,3285,3285,3285,0
|
|
20240118,172500,1716508505,3285,3285,3285,3285,0
|
|
20240118,172400,1716508505,3285,3285,3285,3285,0
|
|
20240118,172300,1716508505,3285,3285,3285,3285,0
|
|
20240118,172200,1716508505,3285,3285,3285,3285,0
|
|
20240118,172100,1716508505,3285,3285,3285,3285,0
|
|
20240118,172000,1716508505,3285,3285,3285,3285,0
|
|
20240118,171900,1716508505,3285,3285,3285,3285,0
|
|
20240118,171800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,171700,1716508505,3285,3285,3285,3285,0
|
|
20240118,171600,1716508505,3285,3285,3285,3285,0
|
|
20240118,171500,1716508505,3285,3285,3285,3285,0
|
|
20240118,171400,1716508505,3285,3285,3285,3285,0
|
|
20240118,171300,1716508505,3285,3285,3285,3285,0
|
|
20240118,171200,1716508505,3285,3285,3285,3285,0
|
|
20240118,171100,1716508505,3285,3285,3285,3285,0
|
|
20240118,171000,1716508505,3285,3285,3285,3285,0
|
|
20240118,170900,1716508505,3285,3285,3285,3285,0
|
|
20240118,170800,1716508505,3285,3285,3285,3285,0
|
|
20240118,170700,1716508505,3285,3285,3285,3285,0
|
|
20240118,170600,1716508505,3285,3285,3285,3285,0
|
|
20240118,170500,1716508505,3285,3285,3285,3285,0
|
|
20240118,170400,1716508505,3285,3285,3285,3285,0
|
|
20240118,170300,1716508505,3285,3285,3285,3285,0
|
|
20240118,170200,1716508505,3285,3285,3285,3285,0
|
|
20240118,170100,1716508505,3285,3285,3285,3285,0
|
|
20240118,170000,1716508505,3285,3285,3285,3285,0
|
|
20240118,165900,1716508505,3285,3285,3285,3285,0
|
|
20240118,165800,1716508505,3285,3285,3285,3285,0
|
|
20240118,165700,1716508505,3285,3285,3285,3285,0
|
|
20240118,165600,1716508505,3285,3285,3285,3285,0
|
|
20240118,165500,1716508505,3285,3285,3285,3285,0
|
|
20240118,165400,1716508505,3285,3285,3285,3285,0
|
|
20240118,165300,1716508505,3285,3285,3285,3285,0
|
|
20240118,165200,1716508505,3285,3285,3285,3285,0
|
|
20240118,165100,1716508505,3285,3285,3285,3285,0
|
|
20240118,165000,1716508505,3285,3285,3285,3285,0
|
|
20240118,164900,1716508505,3285,3285,3285,3285,0
|
|
20240118,164800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,164700,1716508505,3285,3285,3285,3285,0
|
|
20240118,164600,1716508505,3285,3285,3285,3285,0
|
|
20240118,164500,1716508505,3285,3285,3285,3285,0
|
|
20240118,164400,1716508505,3285,3285,3285,3285,0
|
|
20240118,164300,1716508505,3285,3285,3285,3285,0
|
|
20240118,164200,1716508505,3285,3285,3285,3285,0
|
|
20240118,164100,1716508505,3285,3285,3285,3285,0
|
|
20240118,164000,1716508505,3285,3285,3285,3285,0
|
|
20240118,163900,1716508505,3285,3285,3285,3285,0
|
|
20240118,163800,1716508505,3285,3285,3285,3285,0
|
|
20240118,163700,1716508505,3285,3285,3285,3285,0
|
|
20240118,163600,1716508505,3285,3285,3285,3285,0
|
|
20240118,163500,1716508505,3285,3285,3285,3285,0
|
|
20240118,163400,1716508505,3285,3285,3285,3285,0
|
|
20240118,163300,1716508505,3285,3285,3285,3285,0
|
|
20240118,163200,1716508505,3285,3285,3285,3285,0
|
|
20240118,163100,1716508505,3285,3285,3285,3285,0
|
|
20240118,163000,1716508505,3285,3285,3285,3285,0
|
|
20240118,162900,1716508505,3285,3285,3285,3285,0
|
|
20240118,162800,1716508505,3285,3285,3285,3285,0
|
|
20240118,162700,1716508505,3285,3285,3285,3285,0
|
|
20240118,162600,1716508505,3285,3285,3285,3285,0
|
|
20240118,162500,1716508505,3285,3285,3285,3285,0
|
|
20240118,162400,1716508505,3285,3285,3285,3285,0
|
|
20240118,162300,1716508505,3285,3285,3285,3285,0
|
|
20240118,162200,1716508505,3285,3285,3285,3285,0
|
|
20240118,162100,1716508505,3285,3285,3285,3285,0
|
|
20240118,162000,1716508505,3285,3285,3285,3285,0
|
|
20240118,161900,1716508505,3285,3285,3285,3285,0
|
|
20240118,161800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,161700,1716508505,3285,3285,3285,3285,0
|
|
20240118,161600,1716508505,3285,3285,3285,3285,0
|
|
20240118,161500,1716508505,3285,3285,3285,3285,0
|
|
20240118,161400,1716508505,3285,3285,3285,3285,0
|
|
20240118,161300,1716508505,3285,3285,3285,3285,0
|
|
20240118,161200,1716508505,3285,3285,3285,3285,0
|
|
20240118,161100,1716508505,3285,3285,3285,3285,0
|
|
20240118,161000,1716508505,3285,3285,3285,3285,0
|
|
20240118,160900,1716508505,3285,3285,3285,3285,0
|
|
20240118,160800,1716508505,3285,3285,3285,3285,0
|
|
20240118,160700,1716508505,3285,3285,3285,3285,0
|
|
20240118,160600,1716508505,3285,3285,3285,3285,0
|
|
20240118,160500,1716508505,3285,3285,3285,3285,0
|
|
20240118,160400,1716508505,3285,3285,3285,3285,0
|
|
20240118,160300,1716508505,3285,3285,3285,3285,0
|
|
20240118,160200,1716508505,3285,3285,3285,3285,0
|
|
20240118,160100,1716508505,3285,3285,3285,3285,0
|
|
20240118,160000,1716508505,3285,3285,3285,3285,0
|
|
20240118,155900,1716508505,3285,3285,3285,3285,0
|
|
20240118,155800,1716508505,3285,3285,3285,3285,0
|
|
20240118,155700,1716508505,3285,3285,3285,3285,0
|
|
20240118,155600,1716508505,3285,3285,3285,3285,0
|
|
20240118,155500,1716508505,3285,3285,3285,3285,0
|
|
20240118,155400,1716508505,3285,3285,3285,3285,0
|
|
20240118,155300,1716508505,3285,3285,3285,3285,0
|
|
20240118,155200,1716508505,3285,3285,3285,3285,0
|
|
20240118,155100,1716508505,3285,3285,3285,3285,0
|
|
20240118,155000,1716508505,3285,3285,3285,3285,0
|
|
20240118,154900,1716508505,3285,3285,3285,3285,0
|
|
20240118,154800,1716508505,3285,3285,3285,3285,3655
|
|
20240118,154700,1716508505,3285,3285,3285,3285,0
|
|
20240118,154600,1716508505,3285,3285,3285,3285,0
|
|
20240118,154500,1716508505,3285,3285,3285,3285,0
|
|
20240118,154400,1716508505,3285,3285,3285,3285,0
|
|
20240118,154300,1716508505,3285,3285,3285,3285,0
|
|
20240118,154200,1716508505,3285,3285,3285,3285,0
|
|
20240118,154100,1716508505,3285,3285,3285,3285,0
|
|
20240118,154000,1716508505,3285,3285,3285,3285,0
|
|
20240118,153900,1716508505,3285,3285,3285,3285,0
|
|
20240118,153800,1716508505,3285,3285,3285,3285,0
|
|
20240118,153700,1716508505,3285,3285,3285,3285,0
|
|
20240118,153600,1716508505,3285,3285,3285,3285,0
|
|
20240118,153500,1716508505,3285,3285,3285,3285,0
|
|
20240118,153400,1716508505,3285,3285,3285,3285,0
|
|
20240118,153300,1716508505,3285,3285,3285,3285,0
|
|
20240118,153200,1716508505,3285,3285,3285,3285,0
|
|
20240118,153100,1716508505,3285,3285,3285,3285,0
|
|
20240118,153000,1716508505,3285,3285,3285,3285,3655
|
|
20240118,152900,1704501830,3290,3290,3290,3290,0
|
|
20240118,152800,1704501830,3290,3290,3290,3290,0
|
|
20240118,152700,1704501830,3290,3290,3290,3290,0
|
|
20240118,152600,1704501830,3290,3290,3290,3290,0
|
|
20240118,152500,1704501830,3290,3290,3290,3290,0
|
|
20240118,152400,1704501830,3290,3290,3290,3290,0
|
|
20240118,152300,1704501830,3290,3290,3290,3290,0
|
|
20240118,152200,1704501830,3290,3290,3290,3290,0
|
|
20240118,152100,1704501830,3290,3290,3290,3290,0
|
|
20240118,152000,1704501830,3290,3290,3290,3290,0
|
|
20240118,151900,1704501830,3290,3285,3290,3280,1915
|
|
20240118,151800,1698205180,3275,3285,3285,3275,371
|
|
20240118,151700,1696987000,3290,3280,3290,3275,623
|
|
20240118,151600,1694944235,3285,3280,3285,3280,789
|
|
20240118,151500,1692356310,3280,3285,3285,3280,5743
|
|
20240118,151400,1673516880,3290,3285,3290,3285,611
|
|
20240118,151300,1671506695,3285,3290,3290,3285,251
|
|
20240118,151200,1670682155,3290,3285,3290,3285,1388
|
|
20240118,151100,1666119665,3285,3285,3285,3285,1
|
|
20240118,151000,1666116380,3280,3280,3285,3280,3651
|
|
20240118,150900,1654139100,3280,3285,3290,3280,119
|
|
20240118,150800,1653748220,3285,3285,3285,3285,305
|
|
20240118,150700,1652746295,3290,3290,3290,3290,0
|
|
20240118,150600,1652746295,3290,3290,3290,3290,1064
|
|
20240118,150500,1649245735,3290,3290,3295,3290,344
|
|
20240118,150400,1648113725,3290,3290,3290,3290,581
|
|
20240118,150300,1646202235,3290,3280,3290,3280,606
|
|
20240118,150200,1644209425,3285,3290,3290,3285,319
|
|
20240118,150100,1643161505,3285,3295,3295,3285,132
|
|
20240118,150000,1642727835,3295,3295,3300,3295,5
|
|
20240118,145900,1642711355,3300,3300,3300,3290,8
|
|
20240118,145800,1642685010,3290,3295,3295,3290,3256
|
|
20240118,145700,1631969725,3300,3295,3300,3295,74
|
|
20240118,145600,1631725635,3295,3295,3295,3295,100
|
|
20240118,145500,1631396135,3295,3295,3295,3295,0
|
|
20240118,145400,1631396135,3295,3290,3295,3290,661
|
|
20240118,145300,1629220940,3290,3290,3290,3290,61
|
|
20240118,145200,1629020250,3290,3290,3290,3290,0
|
|
20240118,145100,1629020250,3290,3290,3290,3290,599
|
|
20240118,145000,1627049540,3295,3295,3295,3290,4
|
|
20240118,144900,1627036370,3295,3305,3305,3280,972
|
|
20240118,144800,1623846285,3300,3300,3300,3300,3885
|
|
20240118,144700,1611025785,3295,3295,3295,3295,737
|
|
20240118,144600,1608597370,3285,3285,3285,3285,150
|
|
20240118,144500,1608104620,3285,3285,3285,3285,2718
|
|
20240118,144400,1599175990,3285,3280,3285,3270,1588
|
|
20240118,144300,1593979290,3280,3285,3285,3280,320
|
|
20240118,144200,1592928140,3285,3290,3290,3285,69
|
|
20240118,144100,1592701470,3295,3295,3295,3295,1
|
|
20240118,144000,1592698175,3290,3300,3300,3290,184
|
|
20240118,143900,1592092600,3295,3295,3300,3290,49
|
|
20240118,143800,1591931150,3305,3295,3305,3295,369
|
|
20240118,143700,1590715230,3290,3280,3290,3280,344
|
|
20240118,143600,1589585740,3275,3275,3275,3265,1058
|
|
20240118,143500,1586127170,3280,3280,3280,3280,163
|
|
20240118,143400,1585592530,3280,3280,3285,3280,3
|
|
20240118,143300,1585582685,3265,3285,3285,3265,1705
|
|
20240118,143200,1580006790,3285,3280,3285,3280,622
|
|
20240118,143100,1577966155,3285,3295,3295,3285,435
|
|
20240118,143000,1576536645,3285,3300,3300,3285,262
|
|
20240118,142900,1575674895,3290,3310,3310,3290,1561
|
|
20240118,142800,1570529500,3305,3305,3310,3305,227
|
|
20240118,142700,1569779260,3300,3300,3300,3300,1856
|
|
20240118,142600,1563654460,3290,3290,3290,3285,970
|
|
20240118,142500,1560464160,3300,3290,3300,3280,937
|
|
20240118,142400,1557380195,3280,3280,3280,3280,14
|
|
20240118,142300,1557334275,3280,3290,3290,3275,407
|
|
20240118,142200,1556001195,3290,3320,3320,3290,460
|
|
20240118,142100,1554478100,3320,3265,3325,3265,6901
|
|
20240118,142000,1531666250,3265,3270,3270,3265,1843
|
|
20240118,141900,1525646785,3280,3290,3290,3275,181
|
|
20240118,141800,1525053590,3295,3295,3300,3295,6
|
|
20240118,141700,1525033810,3300,3285,3300,3285,526
|
|
20240118,141600,1523305865,3280,3285,3285,3280,656
|
|
20240118,141500,1521153750,3295,3295,3300,3290,526
|
|
20240118,141400,1519421835,3300,3305,3305,3295,454
|
|
20240118,141300,1517925105,3295,3310,3310,3280,214
|
|
20240118,141200,1517221065,3305,3300,3305,3295,459
|
|
20240118,141100,1515705865,3300,3310,3315,3300,1044
|
|
20240118,141000,1512254470,3310,3290,3310,3280,5591
|
|
20240118,140900,1493852460,3295,3290,3295,3290,731
|
|
20240118,140800,1491446565,3295,3285,3295,3285,1391
|
|
20240118,140700,1486871785,3285,3270,3285,3270,1586
|
|
20240118,140600,1481678645,3270,3265,3270,3260,17
|
|
20240118,140500,1481623155,3265,3275,3275,3265,1590
|
|
20240118,140400,1476424525,3280,3275,3280,3275,118
|
|
20240118,140300,1476037555,3285,3280,3285,3280,1469
|
|
20240118,140200,1471216665,3280,3280,3280,3270,3211
|
|
20240118,140100,1460693835,3280,3265,3280,3265,1522
|
|
20240118,140000,1455715575,3270,3260,3270,3250,1351
|
|
20240118,135900,1451311190,3260,3250,3260,3245,1695
|
|
20240118,135800,1445796330,3250,3245,3250,3245,1576
|
|
20240118,135700,1440682055,3245,3235,3245,3235,1176
|
|
20240118,135600,1436874645,3230,3235,3235,3230,357
|
|
20240118,135500,1435719975,3225,3235,3235,3225,1375
|
|
20240118,135400,1431283675,3240,3265,3265,3225,5743
|
|
20240118,135300,1412685000,3260,3265,3270,3255,846
|
|
20240118,135200,1409927075,3265,3260,3265,3255,191
|
|
20240118,135100,1409305315,3255,3265,3265,3255,1014
|
|
20240118,135000,1406002715,3255,3275,3275,3255,836
|
|
20240118,134900,1403276760,3265,3255,3270,3255,468
|
|
20240118,134800,1401749070,3250,3285,3285,3250,6333
|
|
20240118,134700,1381047595,3285,3295,3295,3285,854
|
|
20240118,134600,1378238795,3285,3270,3295,3270,3174
|
|
20240118,134500,1367783465,3285,3275,3285,3270,2049
|
|
20240118,134400,1361082710,3275,3285,3290,3275,2994
|
|
20240118,134300,1351259420,3285,3280,3290,3270,4239
|
|
20240118,134200,1337361595,3290,3290,3295,3275,6162
|
|
20240118,134100,1317135215,3295,3310,3315,3295,10680
|
|
20240118,134000,1281861340,3315,3310,3320,3310,3006
|
|
20240118,133900,1271901285,3310,3340,3355,3310,10057
|
|
20240118,133800,1238454905,3355,3330,3365,3330,1899
|
|
20240118,133700,1232094200,3320,3350,3355,3320,11349
|
|
20240118,133600,1194307045,3350,3315,3380,3315,16003
|
|
20240118,133500,1140763460,3310,3360,3380,3310,31038
|
|
20240118,133400,1037066885,3350,3385,3420,3350,34737
|
|
20240118,133300,919630125,3400,3335,3425,3325,53293
|
|
20240118,133200,739315140,3330,3320,3395,3285,39826
|
|
20240118,133100,606044140,3320,3250,3415,3250,37107
|
|
20240118,133000,482139240,3250,3240,3250,3240,517
|
|
20240118,132900,480459635,3230,3230,3230,3230,72
|
|
20240118,132800,480227075,3230,3230,3230,3230,403
|
|
20240118,132700,478925385,3235,3235,3235,3235,1000
|
|
20240118,132600,475690385,3235,3235,3235,3235,10
|
|
20240118,132500,475658035,3235,3235,3235,3235,0
|
|
20240118,132400,475658035,3235,3235,3235,3235,20
|
|
20240118,132300,475593335,3230,3230,3230,3230,34
|
|
20240118,132200,475483515,3220,3225,3225,3220,491
|
|
20240118,132100,473901595,3205,3245,3245,3205,3286
|
|
20240118,132000,463315420,3245,3245,3245,3245,0
|
|
20240118,131900,463315420,3245,3245,3245,3245,0
|
|
20240118,131800,463315420,3245,3245,3245,3245,0
|
|
20240118,131700,463315420,3245,3245,3245,3245,14
|
|
20240118,131600,463269990,3245,3245,3245,3245,0
|
|
20240118,131500,463269990,3245,3245,3245,3245,0
|
|
20240118,131400,463269990,3245,3245,3245,3245,0
|
|
20240118,131300,463269990,3245,3245,3245,3245,0
|
|
20240118,131200,463269990,3245,3245,3245,3245,0
|
|
20240118,131100,463269990,3245,3245,3245,3245,0
|
|
20240118,131000,463269990,3245,3245,3245,3245,0
|
|
20240118,130900,463269990,3245,3245,3245,3245,0
|
|
20240118,130800,463269990,3245,3245,3245,3245,71
|
|
20240118,130700,463039595,3245,3245,3245,3245,0
|
|
20240118,130600,463039595,3245,3245,3245,3245,851
|
|
20240118,130500,460278100,3240,3240,3240,3240,153
|
|
20240118,130400,459782380,3240,3240,3240,3240,5
|
|
20240118,130300,459766180,3240,3240,3240,3240,524
|
|
20240118,130200,458068420,3235,3235,3235,3235,1000
|
|
20240118,130100,454833420,3235,3235,3235,3235,1
|
|
20240118,130000,454830185,3235,3235,3235,3235,0
|
|
20240118,125900,454830185,3235,3235,3235,3235,2
|
|
20240118,125800,454823715,3240,3240,3240,3240,196
|
|
20240118,125700,454188675,3240,3250,3250,3240,607
|
|
20240118,125600,452220485,3250,3250,3250,3250,0
|
|
20240118,125500,452220485,3250,3250,3250,3250,301
|
|
20240118,125400,451242235,3250,3250,3250,3250,0
|
|
20240118,125300,451242235,3250,3250,3250,3250,0
|
|
20240118,125200,451242235,3250,3250,3250,3250,0
|
|
20240118,125100,451242235,3250,3250,3250,3250,0
|
|
20240118,125000,451242235,3250,3250,3250,3250,0
|
|
20240118,124900,451242235,3250,3250,3250,3250,0
|
|
20240118,124800,451242235,3250,3250,3250,3250,0
|
|
20240118,124700,451242235,3250,3250,3250,3250,5
|
|
20240118,124600,451225985,3250,3250,3250,3250,40
|
|
20240118,124500,451095985,3245,3245,3245,3245,806
|
|
20240118,124400,448480515,3250,3250,3250,3250,0
|
|
20240118,124300,448480515,3250,3250,3250,3250,80
|
|
20240118,124200,448220515,3235,3235,3235,3235,0
|
|
20240118,124100,448220515,3235,3235,3235,3235,0
|
|
20240118,124000,448220515,3235,3235,3235,3235,154
|
|
20240118,123900,447722325,3245,3245,3245,3245,66
|
|
20240118,123800,447508155,3245,3245,3245,3245,0
|
|
20240118,123700,447508155,3245,3245,3245,3245,150
|
|
20240118,123600,447021405,3250,3250,3250,3250,0
|
|
20240118,123500,447021405,3250,3250,3250,3250,0
|
|
20240118,123400,447021405,3250,3250,3250,3250,24
|
|
20240118,123300,446943405,3245,3245,3245,3245,0
|
|
20240118,123200,446943405,3245,3245,3245,3245,0
|
|
20240118,123100,446943405,3245,3245,3245,3245,0
|
|
20240118,123000,446943405,3245,3245,3245,3245,0
|
|
20240118,122900,446943405,3245,3245,3245,3245,17
|
|
20240118,122800,446888240,3245,3245,3245,3245,1049
|
|
20240118,122700,443484235,3230,3230,3230,3230,0
|
|
20240118,122600,443484235,3230,3230,3230,3230,0
|
|
20240118,122500,443484235,3230,3240,3245,3230,101
|
|
20240118,122400,443156545,3240,3240,3240,3240,180
|
|
20240118,122300,442573345,3240,3240,3240,3240,10
|
|
20240118,122200,442540945,3240,3240,3240,3240,1
|
|
20240118,122100,442537705,3235,3235,3235,3235,1
|
|
20240118,122000,442534470,3230,3230,3230,3230,0
|
|
20240118,121900,442534470,3230,3230,3230,3230,0
|
|
20240118,121800,442534470,3230,3230,3230,3230,261
|
|
20240118,121700,441691440,3220,3220,3220,3220,1
|
|
20240118,121600,441688220,3220,3220,3220,3220,1
|
|
20240118,121500,441685000,3220,3220,3220,3220,0
|
|
20240118,121400,441685000,3220,3220,3220,3220,2
|
|
20240118,121300,441678560,3220,3230,3235,3220,1824
|
|
20240118,121200,435788910,3230,3230,3230,3230,0
|
|
20240118,121100,435788910,3230,3230,3230,3230,0
|
|
20240118,121000,435788910,3230,3230,3230,3230,0
|
|
20240118,120900,435788910,3230,3230,3230,3230,0
|
|
20240118,120800,435788910,3230,3230,3230,3230,20
|
|
20240118,120700,435724310,3235,3235,3235,3235,399
|
|
20240118,120600,434433545,3230,3230,3230,3230,51
|
|
20240118,120500,434268815,3230,3230,3230,3230,100
|
|
20240118,120400,433945815,3230,3230,3230,3230,1
|
|
20240118,120300,433942585,3230,3230,3230,3230,171
|
|
20240118,120200,433390255,3230,3230,3230,3230,0
|
|
20240118,120100,433390255,3230,3235,3235,3225,4
|
|
20240118,120000,433377335,3220,3225,3225,3220,251
|
|
20240118,115900,432568470,3225,3225,3225,3225,2
|
|
20240118,115800,432562020,3225,3230,3230,3225,167
|
|
20240118,115700,432023220,3235,3240,3240,3235,750
|
|
20240118,115600,429596950,3240,3240,3240,3240,100
|
|
20240118,115500,429272950,3250,3250,3250,3250,0
|
|
20240118,115400,429272950,3250,3250,3250,3250,0
|
|
20240118,115300,429272950,3250,3250,3250,3250,0
|
|
20240118,115200,429272950,3250,3250,3250,3250,1
|
|
20240118,115100,429269700,3245,3245,3245,3245,223
|
|
20240118,115000,428546065,3245,3245,3245,3245,0
|
|
20240118,114900,428546065,3245,3245,3245,3245,0
|
|
20240118,114800,428546065,3245,3240,3245,3235,329
|
|
20240118,114700,427481045,3245,3245,3245,3245,0
|
|
20240118,114600,427481045,3245,3245,3245,3240,264
|
|
20240118,114500,426624825,3255,3245,3255,3245,515
|
|
20240118,114400,424953500,3260,3260,3260,3260,0
|
|
20240118,114300,424953500,3260,3260,3260,3260,0
|
|
20240118,114200,424953500,3260,3260,3260,3260,0
|
|
20240118,114100,424953500,3260,3260,3260,3260,0
|
|
20240118,114000,424953500,3260,3255,3260,3255,894
|
|
20240118,113900,422040245,3255,3250,3255,3250,631
|
|
20240118,113800,419989490,3255,3255,3255,3255,262
|
|
20240118,113700,419136680,3260,3255,3260,3255,501
|
|
20240118,113600,417505920,3255,3255,3255,3255,9
|
|
20240118,113500,417476625,3255,3255,3255,3255,0
|
|
20240118,113400,417476625,3255,3255,3260,3255,556
|
|
20240118,113300,415664345,3255,3255,3255,3255,377
|
|
20240118,113200,414437210,3255,3255,3255,3255,70
|
|
20240118,113100,414209360,3260,3255,3260,3255,710
|
|
20240118,113000,411898305,3245,3245,3245,3245,38
|
|
20240118,112900,411774995,3245,3255,3255,3245,3
|
|
20240118,112800,411765250,3250,3250,3250,3250,0
|
|
20240118,112700,411765250,3250,3250,3250,3250,0
|
|
20240118,112600,411765250,3250,3250,3250,3250,497
|
|
20240118,112500,410150000,3255,3255,3255,3255,0
|
|
20240118,112400,410150000,3255,3255,3255,3255,0
|
|
20240118,112300,410150000,3255,3245,3255,3245,11
|
|
20240118,112200,410114295,3250,3250,3250,3250,30
|
|
20240118,112100,410016795,3255,3255,3255,3255,1
|
|
20240118,112000,410013540,3250,3255,3255,3250,833
|
|
20240118,111900,407302745,3255,3250,3255,3250,251
|
|
20240118,111800,406486990,3255,3255,3255,3255,1
|
|
20240118,111700,406483735,3245,3245,3245,3245,31
|
|
20240118,111600,406383140,3250,3250,3250,3250,1
|
|
20240118,111500,406379890,3255,3255,3255,3255,1000
|
|
20240118,111400,403124890,3255,3255,3255,3255,0
|
|
20240118,111300,403124890,3255,3255,3255,3255,1
|
|
20240118,111200,403121635,3250,3250,3250,3250,329
|
|
20240118,111100,402052385,3255,3250,3255,3250,169
|
|
20240118,111000,401502635,3250,3235,3250,3230,7765
|
|
20240118,110900,376369145,3235,3235,3235,3235,5
|
|
20240118,110800,376352970,3235,3220,3235,3220,55
|
|
20240118,110700,376175855,3235,3220,3235,3220,3
|
|
20240118,110600,376166165,3235,3225,3235,3215,1044
|
|
20240118,110500,372802065,3235,3235,3235,3235,0
|
|
20240118,110400,372802065,3235,3235,3235,3235,1305
|
|
20240118,110300,368580390,3235,3235,3235,3235,0
|
|
20240118,110200,368580390,3235,3235,3235,3225,400
|
|
20240118,110100,367289490,3230,3230,3230,3230,83
|
|
20240118,110000,367021400,3230,3240,3240,3230,1304
|
|
20240118,105900,362807955,3235,3240,3240,3235,350
|
|
20240118,105800,361673965,3240,3240,3240,3240,213
|
|
20240118,105700,360983845,3250,3250,3250,3250,0
|
|
20240118,105600,360983845,3250,3250,3250,3250,0
|
|
20240118,105500,360983845,3250,3250,3255,3250,497
|
|
20240118,105400,359368585,3255,3255,3255,3255,0
|
|
20240118,105300,359368585,3255,3255,3255,3255,1
|
|
20240118,105200,359365330,3250,3250,3250,3250,0
|
|
20240118,105100,359365330,3250,3250,3250,3250,311
|
|
20240118,105000,358354580,3255,3255,3255,3255,0
|
|
20240118,104900,358354580,3255,3255,3255,3255,0
|
|
20240118,104800,358354580,3255,3250,3255,3250,101
|
|
20240118,104700,358026325,3250,3250,3250,3250,0
|
|
20240118,104600,358026325,3250,3250,3250,3250,76
|
|
20240118,104500,357779325,3250,3250,3250,3250,0
|
|
20240118,104400,357779325,3250,3250,3250,3250,1
|
|
20240118,104300,357776075,3250,3250,3250,3250,0
|
|
20240118,104200,357776075,3250,3235,3250,3235,66
|
|
20240118,104100,357562550,3235,3240,3245,3235,1128
|
|
20240118,104000,353905000,3250,3250,3250,3250,0
|
|
20240118,103900,353905000,3250,3250,3250,3250,0
|
|
20240118,103800,353905000,3250,3250,3250,3250,2
|
|
20240118,103700,353898500,3235,3235,3235,3235,384
|
|
20240118,103600,352656260,3250,3250,3250,3250,0
|
|
20240118,103500,352656260,3250,3235,3250,3235,1985
|
|
20240118,103400,346234770,3250,3235,3250,3235,20
|
|
20240118,103300,346170055,3250,3250,3250,3250,0
|
|
20240118,103200,346170055,3250,3250,3250,3250,0
|
|
20240118,103100,346170055,3250,3240,3250,3240,3498
|
|
20240118,103000,334836525,3255,3255,3255,3255,0
|
|
20240118,102900,334836525,3255,3245,3255,3235,1004
|
|
20240118,102800,331581285,3255,3250,3255,3250,146
|
|
20240118,102700,331106780,3240,3245,3245,3240,243
|
|
20240118,102600,330318960,3245,3245,3245,3240,813
|
|
20240118,102500,327681925,3250,3250,3250,3250,0
|
|
20240118,102400,327681925,3250,3250,3250,3245,1331
|
|
20240118,102300,323361270,3245,3250,3250,3245,270
|
|
20240118,102200,322485020,3245,3245,3245,3245,0
|
|
20240118,102100,322485020,3245,3245,3245,3245,1
|
|
20240118,102000,322481775,3260,3260,3260,3260,11
|
|
20240118,101900,322445915,3260,3260,3260,3260,0
|
|
20240118,101800,322445915,3260,3250,3260,3240,401
|
|
20240118,101700,321144185,3250,3255,3260,3250,797
|
|
20240118,101600,318553410,3255,3255,3255,3255,4
|
|
20240118,101500,318540390,3260,3260,3260,3260,91
|
|
20240118,101400,318243730,3260,3255,3260,3255,1318
|
|
20240118,101300,313953575,3255,3265,3270,3255,304
|
|
20240118,101200,312961020,3265,3265,3265,3265,4
|
|
20240118,101100,312947960,3265,3265,3265,3260,1283
|
|
20240118,101000,308763725,3265,3270,3270,3265,142
|
|
20240118,100900,308299390,3275,3270,3275,3270,35
|
|
20240118,100800,308184790,3280,3265,3280,3265,1102
|
|
20240118,100700,304578425,3275,3260,3275,3260,41
|
|
20240118,100600,304444165,3275,3270,3275,3270,157
|
|
20240118,100500,303930770,3270,3270,3270,3270,4
|
|
20240118,100400,303917690,3275,3275,3275,3270,32
|
|
20240118,100300,303813040,3270,3265,3270,3260,1094
|
|
20240118,100200,300243435,3275,3275,3280,3255,338
|
|
20240118,100100,299137100,3275,3270,3275,3270,1684
|
|
20240118,100000,293629910,3270,3250,3270,3240,3908
|
|
20240118,095900,280920720,3250,3240,3250,3240,64
|
|
20240118,095800,280713300,3255,3250,3255,3240,2004
|
|
20240118,095700,274202740,3255,3250,3255,3240,1267
|
|
20240118,095600,270094865,3255,3250,3255,3245,270
|
|
20240118,095500,269218110,3240,3245,3245,3240,287
|
|
20240118,095400,268287435,3255,3245,3255,3245,1001
|
|
20240118,095300,265039180,3255,3255,3255,3255,2
|
|
20240118,095200,265032670,3260,3255,3260,3240,351
|
|
20240118,095100,263893035,3260,3260,3260,3260,19
|
|
20240118,095000,263831095,3260,3250,3260,3250,419
|
|
20240118,094900,262467525,3250,3250,3250,3250,2
|
|
20240118,094800,262461025,3250,3250,3250,3250,902
|
|
20240118,094700,259529525,3260,3260,3260,3260,0
|
|
20240118,094600,259529525,3260,3260,3260,3255,331
|
|
20240118,094500,258450615,3255,3255,3255,3255,742
|
|
20240118,094400,256035405,3255,3255,3255,3250,70
|
|
20240118,094300,255807600,3255,3255,3255,3245,18
|
|
20240118,094200,255749160,3245,3245,3255,3245,19
|
|
20240118,094100,255687495,3260,3270,3270,3245,1027
|
|
20240118,094000,252341080,3270,3250,3270,3250,2229
|
|
20240118,093900,245070840,3255,3255,3255,3255,153
|
|
20240118,093800,244572825,3255,3245,3255,3245,106
|
|
20240118,093700,244228105,3250,3250,3250,3245,786
|
|
20240118,093600,241673875,3250,3245,3250,3245,266
|
|
20240118,093500,240810700,3245,3245,3245,3245,1
|
|
20240118,093400,240807455,3245,3245,3245,3245,101
|
|
20240118,093300,240479710,3240,3250,3250,3240,1904
|
|
20240118,093200,234310720,3245,3245,3245,3245,1094
|
|
20240118,093100,230760690,3245,3245,3245,3235,51
|
|
20240118,093000,230595395,3245,3245,3245,3240,698
|
|
20240118,092900,228333865,3250,3240,3255,3240,2201
|
|
20240118,092800,221187920,3240,3230,3240,3230,722
|
|
20240118,092700,218854285,3230,3215,3230,3215,2326
|
|
20240118,092600,211358085,3215,3210,3220,3210,969
|
|
20240118,092500,208242285,3210,3215,3215,3210,203
|
|
20240118,092400,207590600,3215,3220,3220,3215,1050
|
|
20240118,092300,204214610,3220,3215,3220,3215,85
|
|
20240118,092200,203941310,3220,3220,3220,3220,39
|
|
20240118,092100,203815730,3225,3220,3225,3220,54
|
|
20240118,092000,203641585,3230,3225,3230,3215,49
|
|
20240118,091900,203483595,3225,3230,3230,3225,102
|
|
20240118,091800,203154395,3230,3230,3230,3225,829
|
|
20240118,091700,200477365,3230,3220,3230,3220,402
|
|
20240118,091600,199181355,3220,3225,3240,3220,4581
|
|
20240118,091500,184396185,3225,3215,3235,3215,1204
|
|
20240118,091400,180512230,3210,3190,3210,3190,951
|
|
20240118,091300,177469520,3210,3185,3210,3185,1364
|
|
20240118,091200,173098390,3200,3195,3200,3195,510
|
|
20240118,091100,171466440,3200,3195,3200,3185,1601
|
|
20240118,091000,166361090,3195,3175,3195,3175,85
|
|
20240118,090900,166089975,3200,3180,3200,3145,4204
|
|
20240118,090800,152822850,3180,3185,3185,3180,1523
|
|
20240118,090700,147974235,3185,3200,3200,3185,6869
|
|
20240118,090600,126069540,3205,3220,3225,3205,149
|
|
20240118,090500,125589395,3215,3185,3215,3185,2340
|
|
20240118,090400,118113845,3185,3215,3215,3185,3781
|
|
20240118,090300,105972000,3215,3235,3240,3215,2102
|
|
20240118,090200,99182445,3240,3235,3255,3225,2949
|
|
20240118,090100,89612765,3225,3240,3240,3225,1475
|
|
20240118,090000,84848765,3245,3185,3270,3185,26437
|