688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,202500,189750555,4325,4325,4325,4325,407
|
|
20240118,202400,189750555,4325,4325,4325,4325,0
|
|
20240118,202300,189750555,4325,4325,4325,4325,0
|
|
20240118,202200,189750555,4325,4325,4325,4325,0
|
|
20240118,202100,189750555,4325,4325,4325,4325,0
|
|
20240118,202000,189750555,4325,4325,4325,4325,0
|
|
20240118,201900,189750555,4325,4325,4325,4325,0
|
|
20240118,201800,189750555,4325,4325,4325,4325,0
|
|
20240118,201700,189750555,4325,4325,4325,4325,0
|
|
20240118,201600,189750555,4325,4325,4325,4325,0
|
|
20240118,201500,189750555,4325,4325,4325,4325,0
|
|
20240118,201400,189750555,4325,4325,4325,4325,0
|
|
20240118,201300,189750555,4325,4325,4325,4325,0
|
|
20240118,201200,189750555,4325,4325,4325,4325,0
|
|
20240118,201100,189750555,4325,4325,4325,4325,0
|
|
20240118,201000,189750555,4325,4325,4325,4325,0
|
|
20240118,200900,189750555,4325,4325,4325,4325,0
|
|
20240118,200800,189750555,4325,4325,4325,4325,0
|
|
20240118,200700,189750555,4325,4325,4325,4325,0
|
|
20240118,200600,189750555,4325,4325,4325,4325,0
|
|
20240118,200500,189750555,4325,4325,4325,4325,0
|
|
20240118,200400,189750555,4325,4325,4325,4325,0
|
|
20240118,200300,189750555,4325,4325,4325,4325,0
|
|
20240118,200200,189750555,4325,4325,4325,4325,0
|
|
20240118,200100,189750555,4325,4325,4325,4325,0
|
|
20240118,200000,189750555,4325,4325,4325,4325,0
|
|
20240118,195900,189750555,4325,4325,4325,4325,0
|
|
20240118,195800,189750555,4325,4325,4325,4325,0
|
|
20240118,195700,189750555,4325,4325,4325,4325,0
|
|
20240118,195600,189750555,4325,4325,4325,4325,0
|
|
20240118,195500,189750555,4325,4325,4325,4325,407
|
|
20240118,195400,189750555,4325,4325,4325,4325,0
|
|
20240118,195300,189750555,4325,4325,4325,4325,0
|
|
20240118,195200,189750555,4325,4325,4325,4325,0
|
|
20240118,195100,189750555,4325,4325,4325,4325,0
|
|
20240118,195000,189750555,4325,4325,4325,4325,0
|
|
20240118,194900,189750555,4325,4325,4325,4325,0
|
|
20240118,194800,189750555,4325,4325,4325,4325,0
|
|
20240118,194700,189750555,4325,4325,4325,4325,0
|
|
20240118,194600,189750555,4325,4325,4325,4325,0
|
|
20240118,194500,189750555,4325,4325,4325,4325,0
|
|
20240118,194400,189750555,4325,4325,4325,4325,0
|
|
20240118,194300,189750555,4325,4325,4325,4325,0
|
|
20240118,194200,189750555,4325,4325,4325,4325,0
|
|
20240118,194100,189750555,4325,4325,4325,4325,0
|
|
20240118,194000,189750555,4325,4325,4325,4325,0
|
|
20240118,193900,189750555,4325,4325,4325,4325,0
|
|
20240118,193800,189750555,4325,4325,4325,4325,0
|
|
20240118,193700,189750555,4325,4325,4325,4325,0
|
|
20240118,193600,189750555,4325,4325,4325,4325,0
|
|
20240118,193500,189750555,4325,4325,4325,4325,0
|
|
20240118,193400,189750555,4325,4325,4325,4325,0
|
|
20240118,193300,189750555,4325,4325,4325,4325,0
|
|
20240118,193200,189750555,4325,4325,4325,4325,0
|
|
20240118,193100,189750555,4325,4325,4325,4325,0
|
|
20240118,193000,189750555,4325,4325,4325,4325,0
|
|
20240118,192900,189750555,4325,4325,4325,4325,0
|
|
20240118,192800,189750555,4325,4325,4325,4325,0
|
|
20240118,192700,189750555,4325,4325,4325,4325,0
|
|
20240118,192600,189750555,4325,4325,4325,4325,0
|
|
20240118,192500,189750555,4325,4325,4325,4325,407
|
|
20240118,192400,189750555,4325,4325,4325,4325,0
|
|
20240118,192300,189750555,4325,4325,4325,4325,0
|
|
20240118,192200,189750555,4325,4325,4325,4325,0
|
|
20240118,192100,189750555,4325,4325,4325,4325,0
|
|
20240118,192000,189750555,4325,4325,4325,4325,0
|
|
20240118,191900,189750555,4325,4325,4325,4325,0
|
|
20240118,191800,189750555,4325,4325,4325,4325,0
|
|
20240118,191700,189750555,4325,4325,4325,4325,0
|
|
20240118,191600,189750555,4325,4325,4325,4325,0
|
|
20240118,191500,189750555,4325,4325,4325,4325,0
|
|
20240118,191400,189750555,4325,4325,4325,4325,0
|
|
20240118,191300,189750555,4325,4325,4325,4325,0
|
|
20240118,191200,189750555,4325,4325,4325,4325,0
|
|
20240118,191100,189750555,4325,4325,4325,4325,0
|
|
20240118,191000,189750555,4325,4325,4325,4325,0
|
|
20240118,190900,189750555,4325,4325,4325,4325,0
|
|
20240118,190800,189750555,4325,4325,4325,4325,0
|
|
20240118,190700,189750555,4325,4325,4325,4325,0
|
|
20240118,190600,189750555,4325,4325,4325,4325,0
|
|
20240118,190500,189750555,4325,4325,4325,4325,0
|
|
20240118,190400,189750555,4325,4325,4325,4325,0
|
|
20240118,190300,189750555,4325,4325,4325,4325,0
|
|
20240118,190200,189750555,4325,4325,4325,4325,0
|
|
20240118,190100,189750555,4325,4325,4325,4325,0
|
|
20240118,190000,189750555,4325,4325,4325,4325,0
|
|
20240118,185900,189750555,4325,4325,4325,4325,0
|
|
20240118,185800,189750555,4325,4325,4325,4325,0
|
|
20240118,185700,189750555,4325,4325,4325,4325,0
|
|
20240118,185600,189750555,4325,4325,4325,4325,0
|
|
20240118,185500,189750555,4325,4325,4325,4325,407
|
|
20240118,185400,189750555,4325,4325,4325,4325,0
|
|
20240118,185300,189750555,4325,4325,4325,4325,0
|
|
20240118,185200,189750555,4325,4325,4325,4325,0
|
|
20240118,185100,189750555,4325,4325,4325,4325,0
|
|
20240118,185000,189750555,4325,4325,4325,4325,0
|
|
20240118,184900,189750555,4325,4325,4325,4325,0
|
|
20240118,184800,189750555,4325,4325,4325,4325,0
|
|
20240118,184700,189750555,4325,4325,4325,4325,0
|
|
20240118,184600,189750555,4325,4325,4325,4325,0
|
|
20240118,184500,189750555,4325,4325,4325,4325,0
|
|
20240118,184400,189750555,4325,4325,4325,4325,0
|
|
20240118,184300,189750555,4325,4325,4325,4325,0
|
|
20240118,184200,189750555,4325,4325,4325,4325,0
|
|
20240118,184100,189750555,4325,4325,4325,4325,0
|
|
20240118,184000,189750555,4325,4325,4325,4325,0
|
|
20240118,183900,189750555,4325,4325,4325,4325,0
|
|
20240118,183800,189750555,4325,4325,4325,4325,0
|
|
20240118,183700,189750555,4325,4325,4325,4325,0
|
|
20240118,183600,189750555,4325,4325,4325,4325,0
|
|
20240118,183500,189750555,4325,4325,4325,4325,0
|
|
20240118,183400,189750555,4325,4325,4325,4325,0
|
|
20240118,183300,189750555,4325,4325,4325,4325,0
|
|
20240118,183200,189750555,4325,4325,4325,4325,0
|
|
20240118,183100,189750555,4325,4325,4325,4325,0
|
|
20240118,183000,189750555,4325,4325,4325,4325,0
|
|
20240118,182900,189750555,4325,4325,4325,4325,0
|
|
20240118,182800,189750555,4325,4325,4325,4325,0
|
|
20240118,182700,189750555,4325,4325,4325,4325,0
|
|
20240118,182600,189750555,4325,4325,4325,4325,0
|
|
20240118,182500,189750555,4325,4325,4325,4325,407
|
|
20240118,182400,189750555,4325,4325,4325,4325,0
|
|
20240118,182300,189750555,4325,4325,4325,4325,0
|
|
20240118,182200,189750555,4325,4325,4325,4325,0
|
|
20240118,182100,189750555,4325,4325,4325,4325,0
|
|
20240118,182000,189750555,4325,4325,4325,4325,0
|
|
20240118,181900,189750555,4325,4325,4325,4325,0
|
|
20240118,181800,189750555,4325,4325,4325,4325,0
|
|
20240118,181700,189750555,4325,4325,4325,4325,0
|
|
20240118,181600,189750555,4325,4325,4325,4325,0
|
|
20240118,181500,189750555,4325,4325,4325,4325,0
|
|
20240118,181400,189750555,4325,4325,4325,4325,0
|
|
20240118,181300,189750555,4325,4325,4325,4325,0
|
|
20240118,181200,189750555,4325,4325,4325,4325,0
|
|
20240118,181100,189750555,4325,4325,4325,4325,0
|
|
20240118,181000,189750555,4325,4325,4325,4325,0
|
|
20240118,180900,189750555,4325,4325,4325,4325,0
|
|
20240118,180800,189750555,4325,4325,4325,4325,0
|
|
20240118,180700,189750555,4325,4325,4325,4325,0
|
|
20240118,180600,189750555,4325,4325,4325,4325,0
|
|
20240118,180500,189750555,4325,4325,4325,4325,0
|
|
20240118,180400,189750555,4325,4325,4325,4325,0
|
|
20240118,180300,189750555,4325,4325,4325,4325,0
|
|
20240118,180200,189750555,4325,4325,4325,4325,0
|
|
20240118,180100,189750555,4325,4325,4325,4325,0
|
|
20240118,180000,189750555,4325,4325,4325,4325,0
|
|
20240118,175900,189750555,4325,4325,4325,4325,0
|
|
20240118,175800,189750555,4325,4325,4325,4325,0
|
|
20240118,175700,189750555,4325,4325,4325,4325,0
|
|
20240118,175600,189750555,4325,4325,4325,4325,0
|
|
20240118,175500,189750555,4325,4325,4325,4325,407
|
|
20240118,175400,189750555,4325,4325,4325,4325,0
|
|
20240118,175300,189750555,4325,4325,4325,4325,0
|
|
20240118,175200,189750555,4325,4325,4325,4325,0
|
|
20240118,175100,189750555,4325,4325,4325,4325,0
|
|
20240118,175000,189750555,4325,4325,4325,4325,0
|
|
20240118,174900,189750555,4325,4325,4325,4325,0
|
|
20240118,174800,189750555,4325,4325,4325,4325,0
|
|
20240118,174700,189750555,4325,4325,4325,4325,0
|
|
20240118,174600,189750555,4325,4325,4325,4325,0
|
|
20240118,174500,189750555,4325,4325,4325,4325,0
|
|
20240118,174400,189750555,4325,4325,4325,4325,0
|
|
20240118,174300,189750555,4325,4325,4325,4325,0
|
|
20240118,174200,189750555,4325,4325,4325,4325,0
|
|
20240118,174100,189750555,4325,4325,4325,4325,0
|
|
20240118,174000,189750555,4325,4325,4325,4325,0
|
|
20240118,173900,189750555,4325,4325,4325,4325,0
|
|
20240118,173800,189750555,4325,4325,4325,4325,0
|
|
20240118,173700,189750555,4325,4325,4325,4325,0
|
|
20240118,173600,189750555,4325,4325,4325,4325,0
|
|
20240118,173500,189750555,4325,4325,4325,4325,0
|
|
20240118,173400,189750555,4325,4325,4325,4325,0
|
|
20240118,173300,189750555,4325,4325,4325,4325,0
|
|
20240118,173200,189750555,4325,4325,4325,4325,0
|
|
20240118,173100,189750555,4325,4325,4325,4325,0
|
|
20240118,173000,189750555,4325,4325,4325,4325,0
|
|
20240118,172900,189750555,4325,4325,4325,4325,0
|
|
20240118,172800,189750555,4325,4325,4325,4325,0
|
|
20240118,172700,189750555,4325,4325,4325,4325,0
|
|
20240118,172600,189750555,4325,4325,4325,4325,0
|
|
20240118,172500,189750555,4325,4325,4325,4325,407
|
|
20240118,172400,189750555,4325,4325,4325,4325,0
|
|
20240118,172300,189750555,4325,4325,4325,4325,0
|
|
20240118,172200,189750555,4325,4325,4325,4325,0
|
|
20240118,172100,189750555,4325,4325,4325,4325,0
|
|
20240118,172000,189750555,4325,4325,4325,4325,0
|
|
20240118,171900,189750555,4325,4325,4325,4325,0
|
|
20240118,171800,189750555,4325,4325,4325,4325,0
|
|
20240118,171700,189750555,4325,4325,4325,4325,0
|
|
20240118,171600,189750555,4325,4325,4325,4325,0
|
|
20240118,171500,189750555,4325,4325,4325,4325,0
|
|
20240118,171400,189750555,4325,4325,4325,4325,0
|
|
20240118,171300,189750555,4325,4325,4325,4325,0
|
|
20240118,171200,189750555,4325,4325,4325,4325,0
|
|
20240118,171100,189750555,4325,4325,4325,4325,0
|
|
20240118,171000,189750555,4325,4325,4325,4325,0
|
|
20240118,170900,189750555,4325,4325,4325,4325,0
|
|
20240118,170800,189750555,4325,4325,4325,4325,0
|
|
20240118,170700,189750555,4325,4325,4325,4325,0
|
|
20240118,170600,189750555,4325,4325,4325,4325,0
|
|
20240118,170500,189750555,4325,4325,4325,4325,0
|
|
20240118,170400,189750555,4325,4325,4325,4325,0
|
|
20240118,170300,189750555,4325,4325,4325,4325,0
|
|
20240118,170200,189750555,4325,4325,4325,4325,0
|
|
20240118,170100,189750555,4325,4325,4325,4325,0
|
|
20240118,170000,189750555,4325,4325,4325,4325,0
|
|
20240118,165900,189750555,4325,4325,4325,4325,0
|
|
20240118,165800,189750555,4325,4325,4325,4325,0
|
|
20240118,165700,189750555,4325,4325,4325,4325,0
|
|
20240118,165600,189750555,4325,4325,4325,4325,0
|
|
20240118,165500,189750555,4325,4325,4325,4325,407
|
|
20240118,165400,189750555,4325,4325,4325,4325,0
|
|
20240118,165300,189750555,4325,4325,4325,4325,0
|
|
20240118,165200,189750555,4325,4325,4325,4325,0
|
|
20240118,165100,189750555,4325,4325,4325,4325,0
|
|
20240118,165000,189750555,4325,4325,4325,4325,0
|
|
20240118,164900,189750555,4325,4325,4325,4325,0
|
|
20240118,164800,189750555,4325,4325,4325,4325,0
|
|
20240118,164700,189750555,4325,4325,4325,4325,0
|
|
20240118,164600,189750555,4325,4325,4325,4325,0
|
|
20240118,164500,189750555,4325,4325,4325,4325,0
|
|
20240118,164400,189750555,4325,4325,4325,4325,0
|
|
20240118,164300,189750555,4325,4325,4325,4325,0
|
|
20240118,164200,189750555,4325,4325,4325,4325,0
|
|
20240118,164100,189750555,4325,4325,4325,4325,0
|
|
20240118,164000,189750555,4325,4325,4325,4325,0
|
|
20240118,163900,189750555,4325,4325,4325,4325,0
|
|
20240118,163800,189750555,4325,4325,4325,4325,0
|
|
20240118,163700,189750555,4325,4325,4325,4325,0
|
|
20240118,163600,189750555,4325,4325,4325,4325,0
|
|
20240118,163500,189750555,4325,4325,4325,4325,0
|
|
20240118,163400,189750555,4325,4325,4325,4325,0
|
|
20240118,163300,189750555,4325,4325,4325,4325,0
|
|
20240118,163200,189750555,4325,4325,4325,4325,0
|
|
20240118,163100,189750555,4325,4325,4325,4325,0
|
|
20240118,163000,189750555,4325,4325,4325,4325,0
|
|
20240118,162900,189750555,4325,4325,4325,4325,0
|
|
20240118,162800,189750555,4325,4325,4325,4325,0
|
|
20240118,162700,189750555,4325,4325,4325,4325,0
|
|
20240118,162600,189750555,4325,4325,4325,4325,0
|
|
20240118,162500,189750555,4325,4325,4325,4325,407
|
|
20240118,162400,189750555,4325,4325,4325,4325,0
|
|
20240118,162300,189750555,4325,4325,4325,4325,0
|
|
20240118,162200,189750555,4325,4325,4325,4325,0
|
|
20240118,162100,189750555,4325,4325,4325,4325,0
|
|
20240118,162000,189750555,4325,4325,4325,4325,0
|
|
20240118,161900,189750555,4325,4325,4325,4325,0
|
|
20240118,161800,189750555,4325,4325,4325,4325,0
|
|
20240118,161700,189750555,4325,4325,4325,4325,0
|
|
20240118,161600,189750555,4325,4325,4325,4325,0
|
|
20240118,161500,189750555,4325,4325,4325,4325,0
|
|
20240118,161400,189750555,4325,4325,4325,4325,0
|
|
20240118,161300,189750555,4325,4325,4325,4325,0
|
|
20240118,161200,189750555,4325,4325,4325,4325,0
|
|
20240118,161100,189750555,4325,4325,4325,4325,0
|
|
20240118,161000,189750555,4325,4325,4325,4325,0
|
|
20240118,160900,189750555,4325,4325,4325,4325,0
|
|
20240118,160800,189750555,4325,4325,4325,4325,0
|
|
20240118,160700,189750555,4325,4325,4325,4325,0
|
|
20240118,160600,189750555,4325,4325,4325,4325,0
|
|
20240118,160500,189750555,4325,4325,4325,4325,0
|
|
20240118,160400,189750555,4325,4325,4325,4325,0
|
|
20240118,160300,189750555,4325,4325,4325,4325,0
|
|
20240118,160200,189750555,4325,4325,4325,4325,0
|
|
20240118,160100,189750555,4325,4325,4325,4325,0
|
|
20240118,160000,189750555,4325,4325,4325,4325,0
|
|
20240118,155900,189750555,4325,4325,4325,4325,0
|
|
20240118,155800,189750555,4325,4325,4325,4325,0
|
|
20240118,155700,189750555,4325,4325,4325,4325,0
|
|
20240118,155600,189750555,4325,4325,4325,4325,0
|
|
20240118,155500,189750555,4325,4325,4325,4325,407
|
|
20240118,155400,189750555,4325,4325,4325,4325,0
|
|
20240118,155300,189750555,4325,4325,4325,4325,0
|
|
20240118,155200,189750555,4325,4325,4325,4325,0
|
|
20240118,155100,189750555,4325,4325,4325,4325,0
|
|
20240118,155000,189750555,4325,4325,4325,4325,0
|
|
20240118,154900,189750555,4325,4325,4325,4325,0
|
|
20240118,154800,189750555,4325,4325,4325,4325,0
|
|
20240118,154700,189750555,4325,4325,4325,4325,0
|
|
20240118,154600,189750555,4325,4325,4325,4325,0
|
|
20240118,154500,189750555,4325,4325,4325,4325,0
|
|
20240118,154400,189750555,4325,4325,4325,4325,0
|
|
20240118,154300,189750555,4325,4325,4325,4325,0
|
|
20240118,154200,189750555,4325,4325,4325,4325,0
|
|
20240118,154100,189750555,4325,4325,4325,4325,0
|
|
20240118,154000,189750555,4325,4325,4325,4325,0
|
|
20240118,153900,189750555,4325,4325,4325,4325,0
|
|
20240118,153800,189750555,4325,4325,4325,4325,0
|
|
20240118,153700,189750555,4325,4325,4325,4325,0
|
|
20240118,153600,189750555,4325,4325,4325,4325,0
|
|
20240118,153500,189750555,4325,4325,4325,4325,0
|
|
20240118,153400,189750555,4325,4325,4325,4325,0
|
|
20240118,153300,189750555,4325,4325,4325,4325,0
|
|
20240118,153200,189750555,4325,4325,4325,4325,0
|
|
20240118,153100,189750555,4325,4325,4325,4325,0
|
|
20240118,153000,189750555,4325,4325,4325,4325,407
|
|
20240118,152900,187990280,4300,4300,4300,4300,0
|
|
20240118,152800,187990280,4300,4300,4300,4300,0
|
|
20240118,152700,187990280,4300,4300,4300,4300,0
|
|
20240118,152600,187990280,4300,4300,4300,4300,0
|
|
20240118,152500,187990280,4300,4300,4300,4300,0
|
|
20240118,152400,187990280,4300,4300,4300,4300,0
|
|
20240118,152300,187990280,4300,4300,4300,4300,0
|
|
20240118,152200,187990280,4300,4300,4300,4300,0
|
|
20240118,152100,187990280,4300,4300,4300,4300,0
|
|
20240118,152000,187990280,4300,4300,4300,4300,0
|
|
20240118,151900,187990280,4300,4300,4300,4300,0
|
|
20240118,151800,187990280,4300,4290,4300,4290,21
|
|
20240118,151700,187899990,4310,4310,4310,4310,2
|
|
20240118,151600,187891370,4275,4275,4275,4275,5
|
|
20240118,151500,187869995,4310,4310,4310,4310,0
|
|
20240118,151400,187869995,4310,4310,4310,4310,3
|
|
20240118,151300,187857065,4310,4310,4310,4310,0
|
|
20240118,151200,187857065,4310,4300,4310,4280,152
|
|
20240118,151100,187206305,4300,4300,4300,4300,1
|
|
20240118,151000,187202005,4300,4300,4300,4300,1
|
|
20240118,150900,187197705,4290,4295,4295,4290,500
|
|
20240118,150800,185052590,4295,4295,4295,4295,3
|
|
20240118,150700,185039705,4315,4310,4315,4310,201
|
|
20240118,150600,184173390,4310,4310,4310,4310,0
|
|
20240118,150500,184173390,4310,4310,4310,4310,0
|
|
20240118,150400,184173390,4310,4310,4310,4310,0
|
|
20240118,150300,184173390,4310,4310,4310,4310,0
|
|
20240118,150200,184173390,4310,4310,4310,4310,5
|
|
20240118,150100,184151840,4310,4310,4310,4310,0
|
|
20240118,150000,184151840,4310,4310,4310,4310,0
|
|
20240118,145900,184151840,4310,4310,4310,4310,2
|
|
20240118,145800,184143220,4290,4290,4290,4290,3
|
|
20240118,145700,184130350,4310,4310,4310,4310,0
|
|
20240118,145600,184130350,4310,4310,4310,4310,10
|
|
20240118,145500,184087250,4310,4310,4310,4310,0
|
|
20240118,145400,184087250,4310,4310,4310,4310,1
|
|
20240118,145300,184082940,4290,4285,4290,4285,53
|
|
20240118,145200,183855575,4285,4285,4285,4285,1
|
|
20240118,145100,183851290,4290,4290,4290,4290,0
|
|
20240118,145000,183851290,4290,4290,4290,4290,0
|
|
20240118,144900,183851290,4290,4290,4290,4290,0
|
|
20240118,144800,183851290,4290,4290,4290,4290,0
|
|
20240118,144700,183851290,4290,4290,4290,4290,0
|
|
20240118,144600,183851290,4290,4290,4290,4290,0
|
|
20240118,144500,183851290,4290,4290,4290,4290,0
|
|
20240118,144400,183851290,4290,4290,4290,4290,0
|
|
20240118,144300,183851290,4290,4290,4290,4290,0
|
|
20240118,144200,183851290,4290,4290,4290,4290,0
|
|
20240118,144100,183851290,4290,4290,4290,4290,3
|
|
20240118,144000,183838420,4275,4275,4275,4275,1
|
|
20240118,143900,183834145,4285,4285,4285,4285,0
|
|
20240118,143800,183834145,4285,4285,4285,4285,6
|
|
20240118,143700,183808435,4300,4300,4300,4300,0
|
|
20240118,143600,183808435,4300,4280,4325,4280,1001
|
|
20240118,143500,179489935,4300,4275,4300,4275,59
|
|
20240118,143400,179236300,4265,4260,4265,4260,2373
|
|
20240118,143300,169115505,4255,4255,4255,4255,0
|
|
20240118,143200,169115505,4255,4260,4260,4255,50
|
|
20240118,143100,168902630,4260,4260,4260,4260,0
|
|
20240118,143000,168902630,4260,4260,4260,4260,0
|
|
20240118,142900,168902630,4260,4260,4260,4260,0
|
|
20240118,142800,168902630,4260,4265,4265,4260,45
|
|
20240118,142700,168710815,4265,4265,4265,4265,0
|
|
20240118,142600,168710815,4265,4265,4265,4265,2
|
|
20240118,142500,168702285,4255,4255,4255,4255,0
|
|
20240118,142400,168702285,4255,4255,4255,4255,0
|
|
20240118,142300,168702285,4255,4255,4255,4255,0
|
|
20240118,142200,168702285,4255,4255,4255,4255,0
|
|
20240118,142100,168702285,4255,4255,4255,4255,0
|
|
20240118,142000,168702285,4255,4255,4255,4255,0
|
|
20240118,141900,168702285,4255,4255,4255,4255,0
|
|
20240118,141800,168702285,4255,4255,4255,4255,0
|
|
20240118,141700,168702285,4255,4255,4265,4255,11
|
|
20240118,141600,168655400,4255,4255,4255,4255,0
|
|
20240118,141500,168655400,4255,4255,4255,4255,0
|
|
20240118,141400,168655400,4255,4255,4265,4255,6
|
|
20240118,141300,168629840,4255,4255,4255,4255,1
|
|
20240118,141200,168625585,4255,4255,4255,4255,1
|
|
20240118,141100,168621330,4265,4255,4265,4255,59
|
|
20240118,141000,168370225,4240,4240,4240,4240,0
|
|
20240118,140900,168370225,4240,4240,4240,4240,0
|
|
20240118,140800,168370225,4240,4240,4240,4240,0
|
|
20240118,140700,168370225,4240,4240,4240,4240,152
|
|
20240118,140600,167725745,4240,4240,4240,4240,0
|
|
20240118,140500,167725745,4240,4240,4240,4240,115
|
|
20240118,140400,167238145,4240,4240,4240,4240,0
|
|
20240118,140300,167238145,4240,4240,4240,4240,0
|
|
20240118,140200,167238145,4240,4255,4255,4240,21
|
|
20240118,140100,167149090,4255,4255,4255,4255,1
|
|
20240118,140000,167144835,4255,4255,4255,4255,607
|
|
20240118,135900,164562050,4255,4240,4255,4240,119
|
|
20240118,135800,164057430,4240,4240,4240,4240,1
|
|
20240118,135700,164053190,4235,4240,4240,4235,225
|
|
20240118,135600,163099395,4255,4255,4255,4255,0
|
|
20240118,135500,163099395,4255,4255,4255,4255,0
|
|
20240118,135400,163099395,4255,4255,4255,4255,0
|
|
20240118,135300,163099395,4255,4255,4255,4255,0
|
|
20240118,135200,163099395,4255,4255,4255,4255,0
|
|
20240118,135100,163099395,4255,4255,4255,4255,0
|
|
20240118,135000,163099395,4255,4255,4255,4255,1
|
|
20240118,134900,163095140,4255,4255,4255,4255,0
|
|
20240118,134800,163095140,4255,4255,4255,4255,0
|
|
20240118,134700,163095140,4255,4260,4260,4240,2786
|
|
20240118,134600,151245895,4265,4265,4265,4265,0
|
|
20240118,134500,151245895,4265,4270,4270,4265,222
|
|
20240118,134400,150298515,4275,4275,4275,4275,0
|
|
20240118,134300,150298515,4275,4275,4275,4275,0
|
|
20240118,134200,150298515,4275,4275,4275,4275,0
|
|
20240118,134100,150298515,4275,4275,4275,4275,140
|
|
20240118,134000,149700015,4280,4290,4290,4280,1110
|
|
20240118,133900,144942265,4285,4285,4285,4285,1
|
|
20240118,133800,144937980,4300,4290,4300,4290,262
|
|
20240118,133700,143813980,4295,4295,4295,4295,0
|
|
20240118,133600,143813980,4295,4295,4295,4295,179
|
|
20240118,133500,143045175,4295,4295,4295,4295,0
|
|
20240118,133400,143045175,4295,4295,4295,4295,0
|
|
20240118,133300,143045175,4295,4295,4295,4295,0
|
|
20240118,133200,143045175,4295,4295,4295,4295,22
|
|
20240118,133100,142950685,4305,4300,4305,4300,10
|
|
20240118,133000,142907640,4295,4295,4295,4295,0
|
|
20240118,132900,142907640,4295,4295,4295,4295,0
|
|
20240118,132800,142907640,4295,4295,4295,4295,0
|
|
20240118,132700,142907640,4295,4295,4295,4295,6
|
|
20240118,132600,142881870,4295,4295,4295,4295,116
|
|
20240118,132500,142383650,4300,4300,4300,4300,0
|
|
20240118,132400,142383650,4300,4300,4300,4300,10
|
|
20240118,132300,142340650,4305,4305,4305,4305,0
|
|
20240118,132200,142340650,4305,4305,4305,4305,0
|
|
20240118,132100,142340650,4305,4305,4305,4305,10
|
|
20240118,132000,142297600,4310,4310,4310,4310,0
|
|
20240118,131900,142297600,4310,4310,4310,4310,19
|
|
20240118,131800,142215710,4310,4310,4310,4310,0
|
|
20240118,131700,142215710,4310,4310,4310,4310,0
|
|
20240118,131600,142215710,4310,4310,4310,4310,1
|
|
20240118,131500,142211400,4295,4295,4295,4295,0
|
|
20240118,131400,142211400,4295,4295,4295,4295,0
|
|
20240118,131300,142211400,4295,4295,4295,4295,1
|
|
20240118,131200,142207105,4305,4305,4315,4305,684
|
|
20240118,131100,139255685,4310,4300,4310,4295,188
|
|
20240118,131000,138446445,4295,4295,4295,4295,0
|
|
20240118,130900,138446445,4295,4295,4295,4295,0
|
|
20240118,130800,138446445,4295,4300,4300,4295,300
|
|
20240118,130700,137157240,4310,4310,4310,4310,0
|
|
20240118,130600,137157240,4310,4310,4310,4310,0
|
|
20240118,130500,137157240,4310,4310,4310,4310,83
|
|
20240118,130400,136799510,4310,4310,4310,4310,0
|
|
20240118,130300,136799510,4310,4310,4310,4310,0
|
|
20240118,130200,136799510,4310,4310,4310,4310,2
|
|
20240118,130100,136790890,4305,4305,4305,4305,4
|
|
20240118,130000,136773670,4305,4305,4305,4305,0
|
|
20240118,125900,136773670,4305,4305,4305,4305,0
|
|
20240118,125800,136773670,4305,4305,4305,4305,0
|
|
20240118,125700,136773670,4305,4305,4305,4305,0
|
|
20240118,125600,136773670,4305,4305,4305,4305,2
|
|
20240118,125500,136765060,4305,4305,4305,4305,9
|
|
20240118,125400,136726315,4310,4310,4310,4310,0
|
|
20240118,125300,136726315,4310,4310,4310,4310,116
|
|
20240118,125200,136226355,4315,4315,4315,4315,0
|
|
20240118,125100,136226355,4315,4315,4315,4315,0
|
|
20240118,125000,136226355,4315,4315,4315,4315,1
|
|
20240118,124900,136222040,4315,4315,4315,4315,1
|
|
20240118,124800,136217725,4305,4305,4305,4305,0
|
|
20240118,124700,136217725,4305,4305,4305,4305,23
|
|
20240118,124600,136118710,4310,4310,4310,4310,101
|
|
20240118,124500,135683400,4305,4305,4305,4305,0
|
|
20240118,124400,135683400,4305,4305,4305,4305,0
|
|
20240118,124300,135683400,4305,4305,4305,4305,0
|
|
20240118,124200,135683400,4305,4305,4305,4305,0
|
|
20240118,124100,135683400,4305,4305,4305,4305,14
|
|
20240118,124000,135623130,4305,4305,4305,4305,0
|
|
20240118,123900,135623130,4305,4305,4305,4305,0
|
|
20240118,123800,135623130,4305,4305,4305,4305,0
|
|
20240118,123700,135623130,4305,4305,4305,4305,153
|
|
20240118,123600,134964465,4305,4305,4305,4305,0
|
|
20240118,123500,134964465,4305,4305,4305,4305,0
|
|
20240118,123400,134964465,4305,4305,4305,4305,0
|
|
20240118,123300,134964465,4305,4305,4305,4305,0
|
|
20240118,123200,134964465,4305,4305,4305,4305,0
|
|
20240118,123100,134964465,4305,4305,4305,4305,3
|
|
20240118,123000,134951550,4305,4305,4305,4305,0
|
|
20240118,122900,134951550,4305,4305,4305,4305,0
|
|
20240118,122800,134951550,4305,4305,4305,4305,0
|
|
20240118,122700,134951550,4305,4300,4305,4300,56
|
|
20240118,122600,134710700,4300,4300,4300,4300,0
|
|
20240118,122500,134710700,4300,4300,4300,4300,5
|
|
20240118,122400,134689200,4295,4295,4295,4295,192
|
|
20240118,122300,133864560,4295,4295,4295,4295,0
|
|
20240118,122200,133864560,4295,4295,4295,4295,0
|
|
20240118,122100,133864560,4295,4295,4295,4295,0
|
|
20240118,122000,133864560,4295,4295,4295,4295,1
|
|
20240118,121900,133860265,4295,4295,4295,4295,0
|
|
20240118,121800,133860265,4295,4295,4295,4295,195
|
|
20240118,121700,133022740,4285,4285,4285,4285,0
|
|
20240118,121600,133022740,4285,4285,4285,4285,32
|
|
20240118,121500,132885620,4285,4285,4285,4285,0
|
|
20240118,121400,132885620,4285,4285,4285,4285,48
|
|
20240118,121300,132679940,4285,4285,4285,4285,0
|
|
20240118,121200,132679940,4285,4285,4285,4285,1
|
|
20240118,121100,132675655,4285,4285,4285,4285,1
|
|
20240118,121000,132671370,4290,4290,4290,4290,10
|
|
20240118,120900,132628470,4290,4290,4290,4290,0
|
|
20240118,120800,132628470,4290,4285,4290,4285,82
|
|
20240118,120700,132277095,4285,4285,4285,4285,0
|
|
20240118,120600,132277095,4285,4285,4285,4285,0
|
|
20240118,120500,132277095,4285,4285,4285,4285,19
|
|
20240118,120400,132195680,4290,4290,4290,4290,0
|
|
20240118,120300,132195680,4290,4295,4300,4290,2100
|
|
20240118,120200,123166730,4290,4290,4290,4290,0
|
|
20240118,120100,123166730,4290,4290,4290,4290,100
|
|
20240118,120000,122737730,4295,4295,4295,4295,1
|
|
20240118,115900,122733435,4300,4300,4300,4300,0
|
|
20240118,115800,122733435,4300,4300,4300,4300,0
|
|
20240118,115700,122733435,4300,4300,4300,4300,0
|
|
20240118,115600,122733435,4300,4300,4300,4300,160
|
|
20240118,115500,122045435,4305,4305,4305,4305,0
|
|
20240118,115400,122045435,4305,4305,4305,4305,0
|
|
20240118,115300,122045435,4305,4305,4305,4305,226
|
|
20240118,115200,121072505,4310,4310,4310,4310,0
|
|
20240118,115100,121072505,4310,4310,4310,4310,0
|
|
20240118,115000,121072505,4310,4310,4310,4310,0
|
|
20240118,114900,121072505,4310,4310,4310,4310,2
|
|
20240118,114800,121063885,4310,4310,4310,4310,1584
|
|
20240118,114700,114236845,4310,4310,4310,4310,0
|
|
20240118,114600,114236845,4310,4310,4310,4310,1
|
|
20240118,114500,114232535,4320,4320,4320,4320,0
|
|
20240118,114400,114232535,4320,4320,4320,4320,9
|
|
20240118,114300,114193655,4320,4320,4320,4320,2
|
|
20240118,114200,114185015,4320,4320,4320,4320,6
|
|
20240118,114100,114159095,4320,4315,4320,4315,261
|
|
20240118,114000,113032125,4310,4300,4310,4300,112
|
|
20240118,113900,112549415,4300,4300,4300,4300,1
|
|
20240118,113800,112545115,4305,4300,4305,4300,200
|
|
20240118,113700,111684165,4290,4290,4290,4290,0
|
|
20240118,113600,111684165,4290,4290,4290,4290,0
|
|
20240118,113500,111684165,4290,4290,4290,4290,0
|
|
20240118,113400,111684165,4290,4290,4290,4290,0
|
|
20240118,113300,111684165,4290,4290,4290,4290,0
|
|
20240118,113200,111684165,4290,4290,4290,4290,0
|
|
20240118,113100,111684165,4290,4290,4290,4290,0
|
|
20240118,113000,111684165,4290,4280,4300,4280,1713
|
|
20240118,112900,104319310,4275,4275,4275,4275,0
|
|
20240118,112800,104319310,4275,4275,4275,4275,0
|
|
20240118,112700,104319310,4275,4275,4275,4275,0
|
|
20240118,112600,104319310,4275,4275,4275,4275,0
|
|
20240118,112500,104319310,4275,4275,4275,4275,33
|
|
20240118,112400,104178235,4285,4285,4285,4285,0
|
|
20240118,112300,104178235,4285,4285,4285,4285,0
|
|
20240118,112200,104178235,4285,4285,4285,4285,1
|
|
20240118,112100,104173950,4300,4300,4300,4300,0
|
|
20240118,112000,104173950,4300,4300,4300,4300,0
|
|
20240118,111900,104173950,4300,4300,4300,4300,0
|
|
20240118,111800,104173950,4300,4300,4300,4300,0
|
|
20240118,111700,104173950,4300,4285,4300,4285,20
|
|
20240118,111600,104087965,4300,4300,4300,4300,0
|
|
20240118,111500,104087965,4300,4285,4300,4285,20
|
|
20240118,111400,104002000,4290,4275,4290,4275,32
|
|
20240118,111300,103864745,4270,4270,4270,4270,0
|
|
20240118,111200,103864745,4270,4270,4270,4270,600
|
|
20240118,111100,101302745,4270,4270,4270,4270,0
|
|
20240118,111000,101302745,4270,4270,4270,4270,0
|
|
20240118,110900,101302745,4270,4270,4270,4270,0
|
|
20240118,110800,101302745,4270,4270,4270,4270,32
|
|
20240118,110700,101166105,4275,4275,4275,4275,0
|
|
20240118,110600,101166105,4275,4275,4275,4275,805
|
|
20240118,110500,97724730,4290,4285,4290,4285,41
|
|
20240118,110400,97548850,4275,4290,4290,4275,120
|
|
20240118,110300,97035500,4290,4290,4290,4290,0
|
|
20240118,110200,97035500,4290,4280,4290,4280,111
|
|
20240118,110100,96560320,4280,4280,4280,4280,1
|
|
20240118,110000,96556040,4285,4285,4285,4285,0
|
|
20240118,105900,96556040,4285,4285,4285,4285,0
|
|
20240118,105800,96556040,4285,4285,4285,4285,0
|
|
20240118,105700,96556040,4285,4275,4285,4275,221
|
|
20240118,105600,95611255,4275,4275,4275,4275,0
|
|
20240118,105500,95611255,4275,4275,4275,4275,0
|
|
20240118,105400,95611255,4275,4275,4275,4275,100
|
|
20240118,105300,95183755,4275,4275,4275,4275,0
|
|
20240118,105200,95183755,4275,4275,4275,4275,10
|
|
20240118,105100,95141005,4275,4275,4275,4275,50
|
|
20240118,105000,94927255,4275,4275,4275,4275,0
|
|
20240118,104900,94927255,4275,4275,4275,4275,10
|
|
20240118,104800,94884505,4305,4305,4305,4305,0
|
|
20240118,104700,94884505,4305,4305,4305,4305,0
|
|
20240118,104600,94884505,4305,4305,4305,4305,0
|
|
20240118,104500,94884505,4305,4285,4305,4285,85
|
|
20240118,104400,94520100,4285,4285,4285,4285,0
|
|
20240118,104300,94520100,4285,4285,4285,4285,44
|
|
20240118,104200,94331560,4300,4285,4300,4275,721
|
|
20240118,104100,91234315,4300,4300,4300,4300,0
|
|
20240118,104000,91234315,4300,4285,4300,4285,2
|
|
20240118,103900,91225730,4275,4280,4280,4275,203
|
|
20240118,103800,90357315,4280,4280,4280,4280,140
|
|
20240118,103700,89758115,4280,4280,4280,4280,0
|
|
20240118,103600,89758115,4280,4280,4280,4280,0
|
|
20240118,103500,89758115,4280,4280,4280,4280,0
|
|
20240118,103400,89758115,4280,4280,4280,4280,0
|
|
20240118,103300,89758115,4280,4280,4280,4280,0
|
|
20240118,103200,89758115,4280,4280,4280,4280,0
|
|
20240118,103100,89758115,4280,4290,4300,4280,150
|
|
20240118,103000,89114125,4300,4300,4300,4300,0
|
|
20240118,102900,89114125,4300,4300,4300,4300,0
|
|
20240118,102800,89114125,4300,4300,4300,4300,0
|
|
20240118,102700,89114125,4300,4300,4300,4300,0
|
|
20240118,102600,89114125,4300,4300,4300,4300,0
|
|
20240118,102500,89114125,4300,4285,4300,4285,50
|
|
20240118,102400,88899140,4305,4305,4305,4305,0
|
|
20240118,102300,88899140,4305,4305,4305,4305,0
|
|
20240118,102200,88899140,4305,4305,4305,4305,0
|
|
20240118,102100,88899140,4305,4285,4305,4285,101
|
|
20240118,102000,88464870,4285,4285,4285,4285,5
|
|
20240118,101900,88443445,4285,4285,4300,4285,11
|
|
20240118,101800,88396175,4275,4275,4275,4275,0
|
|
20240118,101700,88396175,4275,4275,4275,4275,0
|
|
20240118,101600,88396175,4275,4285,4300,4275,225
|
|
20240118,101500,87432500,4300,4300,4300,4300,0
|
|
20240118,101400,87432500,4300,4275,4300,4275,83
|
|
20240118,101300,87077170,4290,4290,4290,4290,0
|
|
20240118,101200,87077170,4290,4285,4290,4275,370
|
|
20240118,101100,85491690,4295,4295,4295,4295,19
|
|
20240118,101000,85410085,4295,4295,4295,4295,2
|
|
20240118,100900,85401495,4300,4295,4300,4295,2
|
|
20240118,100800,85392900,4285,4285,4285,4285,0
|
|
20240118,100700,85392900,4285,4285,4285,4285,0
|
|
20240118,100600,85392900,4285,4285,4285,4285,0
|
|
20240118,100500,85392900,4285,4285,4285,4285,1
|
|
20240118,100400,85388615,4285,4285,4285,4285,1
|
|
20240118,100300,85384330,4285,4285,4285,4285,1
|
|
20240118,100200,85380045,4300,4285,4300,4285,2
|
|
20240118,100100,85371460,4275,4265,4275,4265,1686
|
|
20240118,100000,78176935,4275,4280,4280,4265,2064
|
|
20240118,095900,69368530,4280,4280,4280,4275,422
|
|
20240118,095800,67564370,4265,4265,4265,4265,0
|
|
20240118,095700,67564370,4265,4265,4265,4265,0
|
|
20240118,095600,67564370,4265,4275,4275,4265,439
|
|
20240118,095500,65691745,4275,4275,4275,4265,216
|
|
20240118,095400,64770155,4275,4270,4275,4265,347
|
|
20240118,095300,63289840,4280,4290,4290,4280,518
|
|
20240118,095200,61072530,4290,4290,4290,4290,1
|
|
20240118,095100,61068240,4300,4290,4305,4290,1050
|
|
20240118,095000,56549570,4295,4280,4295,4280,37
|
|
20240118,094900,56390880,4280,4280,4280,4280,0
|
|
20240118,094800,56390880,4280,4265,4280,4265,814
|
|
20240118,094700,52911250,4265,4265,4265,4265,100
|
|
20240118,094600,52484750,4260,4260,4260,4260,14
|
|
20240118,094500,52425110,4255,4255,4255,4255,0
|
|
20240118,094400,52425110,4255,4255,4255,4255,0
|
|
20240118,094300,52425110,4255,4265,4265,4255,3004
|
|
20240118,094200,39613090,4265,4265,4270,4265,5
|
|
20240118,094100,39591755,4270,4260,4270,4260,300
|
|
20240118,094000,38311830,4260,4260,4260,4260,0
|
|
20240118,093900,38311830,4260,4260,4260,4260,0
|
|
20240118,093800,38311830,4260,4250,4265,4250,11
|
|
20240118,093700,38264975,4265,4265,4265,4250,105
|
|
20240118,093600,37818180,4260,4260,4260,4260,0
|
|
20240118,093500,37818180,4260,4260,4260,4260,4
|
|
20240118,093400,37801140,4260,4250,4275,4250,27
|
|
20240118,093300,37686240,4265,4250,4280,4250,15
|
|
20240118,093200,37622245,4250,4250,4250,4250,949
|
|
20240118,093100,33588995,4250,4250,4250,4250,64
|
|
20240118,093000,33316995,4250,4250,4250,4250,50
|
|
20240118,092900,33104495,4250,4240,4250,4240,30
|
|
20240118,092800,32977245,4240,4240,4240,4240,155
|
|
20240118,092700,32320045,4265,4250,4265,4250,50
|
|
20240118,092600,32107000,4240,4240,4240,4240,0
|
|
20240118,092500,32107000,4240,4240,4240,4240,0
|
|
20240118,092400,32107000,4240,4240,4240,4240,0
|
|
20240118,092300,32107000,4240,4255,4255,4240,782
|
|
20240118,092200,28784910,4255,4255,4255,4255,5
|
|
20240118,092100,28763635,4255,4230,4275,4230,339
|
|
20240118,092000,27324705,4225,4230,4230,4225,4
|
|
20240118,091900,27307790,4230,4230,4230,4230,63
|
|
20240118,091800,27041300,4230,4245,4245,4230,223
|
|
20240118,091700,26097465,4250,4250,4250,4250,3
|
|
20240118,091600,26084715,4255,4255,4255,4255,0
|
|
20240118,091500,26084715,4255,4285,4285,4255,740
|
|
20240118,091400,22921235,4330,4250,4330,4250,175
|
|
20240118,091300,22169785,4235,4235,4235,4235,10
|
|
20240118,091200,22127435,4215,4255,4255,4215,47
|
|
20240118,091100,21929190,4255,4235,4295,4235,393
|
|
20240118,091000,20264345,4235,4205,4235,4205,2025
|
|
20240118,090900,11738210,4205,4210,4210,4205,101
|
|
20240118,090800,11313500,4225,4225,4225,4225,0
|
|
20240118,090700,11313500,4225,4230,4230,4225,11
|
|
20240118,090600,11266975,4235,4235,4235,4235,1
|
|
20240118,090500,11262740,4220,4220,4220,4220,58
|
|
20240118,090400,11017980,4225,4225,4225,4225,0
|
|
20240118,090300,11017980,4225,4230,4230,4225,52
|
|
20240118,090200,10798275,4235,4235,4235,4235,48
|
|
20240118,090100,10594995,4235,4225,4235,4225,2
|
|
20240118,090000,10586535,4200,4200,4220,4200,2510
|