610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190700,281772345,3340,3340,3340,3340,1890
|
|
20240118,190600,281772345,3340,3340,3340,3340,0
|
|
20240118,190500,281772345,3340,3340,3340,3340,0
|
|
20240118,190400,281772345,3340,3340,3340,3340,0
|
|
20240118,190300,281772345,3340,3340,3340,3340,0
|
|
20240118,190200,281772345,3340,3340,3340,3340,0
|
|
20240118,190100,281772345,3340,3340,3340,3340,0
|
|
20240118,190000,281772345,3340,3340,3340,3340,0
|
|
20240118,185900,281772345,3340,3340,3340,3340,0
|
|
20240118,185800,281772345,3340,3340,3340,3340,0
|
|
20240118,185700,281772345,3340,3340,3340,3340,0
|
|
20240118,185600,281772345,3340,3340,3340,3340,0
|
|
20240118,185500,281772345,3340,3340,3340,3340,0
|
|
20240118,185400,281772345,3340,3340,3340,3340,0
|
|
20240118,185300,281772345,3340,3340,3340,3340,0
|
|
20240118,185200,281772345,3340,3340,3340,3340,0
|
|
20240118,185100,281772345,3340,3340,3340,3340,0
|
|
20240118,185000,281772345,3340,3340,3340,3340,0
|
|
20240118,184900,281772345,3340,3340,3340,3340,0
|
|
20240118,184800,281772345,3340,3340,3340,3340,0
|
|
20240118,184700,281772345,3340,3340,3340,3340,0
|
|
20240118,184600,281772345,3340,3340,3340,3340,0
|
|
20240118,184500,281772345,3340,3340,3340,3340,0
|
|
20240118,184400,281772345,3340,3340,3340,3340,0
|
|
20240118,184300,281772345,3340,3340,3340,3340,0
|
|
20240118,184200,281772345,3340,3340,3340,3340,0
|
|
20240118,184100,281772345,3340,3340,3340,3340,0
|
|
20240118,184000,281772345,3340,3340,3340,3340,0
|
|
20240118,183900,281772345,3340,3340,3340,3340,0
|
|
20240118,183800,281772345,3340,3340,3340,3340,0
|
|
20240118,183700,281772345,3340,3340,3340,3340,1890
|
|
20240118,183600,281772345,3340,3340,3340,3340,0
|
|
20240118,183500,281772345,3340,3340,3340,3340,0
|
|
20240118,183400,281772345,3340,3340,3340,3340,0
|
|
20240118,183300,281772345,3340,3340,3340,3340,0
|
|
20240118,183200,281772345,3340,3340,3340,3340,0
|
|
20240118,183100,281772345,3340,3340,3340,3340,0
|
|
20240118,183000,281772345,3340,3340,3340,3340,0
|
|
20240118,182900,281772345,3340,3340,3340,3340,0
|
|
20240118,182800,281772345,3340,3340,3340,3340,0
|
|
20240118,182700,281772345,3340,3340,3340,3340,0
|
|
20240118,182600,281772345,3340,3340,3340,3340,0
|
|
20240118,182500,281772345,3340,3340,3340,3340,0
|
|
20240118,182400,281772345,3340,3340,3340,3340,0
|
|
20240118,182300,281772345,3340,3340,3340,3340,0
|
|
20240118,182200,281772345,3340,3340,3340,3340,0
|
|
20240118,182100,281772345,3340,3340,3340,3340,0
|
|
20240118,182000,281772345,3340,3340,3340,3340,0
|
|
20240118,181900,281772345,3340,3340,3340,3340,0
|
|
20240118,181800,281772345,3340,3340,3340,3340,0
|
|
20240118,181700,281772345,3340,3340,3340,3340,0
|
|
20240118,181600,281772345,3340,3340,3340,3340,0
|
|
20240118,181500,281772345,3340,3340,3340,3340,0
|
|
20240118,181400,281772345,3340,3340,3340,3340,0
|
|
20240118,181300,281772345,3340,3340,3340,3340,0
|
|
20240118,181200,281772345,3340,3340,3340,3340,0
|
|
20240118,181100,281772345,3340,3340,3340,3340,0
|
|
20240118,181000,281772345,3340,3340,3340,3340,0
|
|
20240118,180900,281772345,3340,3340,3340,3340,0
|
|
20240118,180800,281772345,3340,3340,3340,3340,0
|
|
20240118,180700,281772345,3340,3340,3340,3340,1890
|
|
20240118,180600,281772345,3340,3340,3340,3340,0
|
|
20240118,180500,281772345,3340,3340,3340,3340,0
|
|
20240118,180400,281772345,3340,3340,3340,3340,0
|
|
20240118,180300,281772345,3340,3340,3340,3340,0
|
|
20240118,180200,281772345,3340,3340,3340,3340,0
|
|
20240118,180100,281772345,3340,3340,3340,3340,0
|
|
20240118,180000,281772345,3340,3340,3340,3340,0
|
|
20240118,175900,281772345,3340,3340,3340,3340,0
|
|
20240118,175800,281772345,3340,3340,3340,3340,0
|
|
20240118,175700,281772345,3340,3340,3340,3340,0
|
|
20240118,175600,281772345,3340,3340,3340,3340,0
|
|
20240118,175500,281772345,3340,3340,3340,3340,0
|
|
20240118,175400,281772345,3340,3340,3340,3340,0
|
|
20240118,175300,281772345,3340,3340,3340,3340,0
|
|
20240118,175200,281772345,3340,3340,3340,3340,0
|
|
20240118,175100,281772345,3340,3340,3340,3340,0
|
|
20240118,175000,281772345,3340,3340,3340,3340,0
|
|
20240118,174900,281772345,3340,3340,3340,3340,0
|
|
20240118,174800,281772345,3340,3340,3340,3340,0
|
|
20240118,174700,281772345,3340,3340,3340,3340,0
|
|
20240118,174600,281772345,3340,3340,3340,3340,0
|
|
20240118,174500,281772345,3340,3340,3340,3340,0
|
|
20240118,174400,281772345,3340,3340,3340,3340,0
|
|
20240118,174300,281772345,3340,3340,3340,3340,0
|
|
20240118,174200,281772345,3340,3340,3340,3340,0
|
|
20240118,174100,281772345,3340,3340,3340,3340,0
|
|
20240118,174000,281772345,3340,3340,3340,3340,0
|
|
20240118,173900,281772345,3340,3340,3340,3340,0
|
|
20240118,173800,281772345,3340,3340,3340,3340,0
|
|
20240118,173700,281772345,3340,3340,3340,3340,1890
|
|
20240118,173600,281772345,3340,3340,3340,3340,0
|
|
20240118,173500,281772345,3340,3340,3340,3340,0
|
|
20240118,173400,281772345,3340,3340,3340,3340,0
|
|
20240118,173300,281772345,3340,3340,3340,3340,0
|
|
20240118,173200,281772345,3340,3340,3340,3340,0
|
|
20240118,173100,281772345,3340,3340,3340,3340,0
|
|
20240118,173000,281772345,3340,3340,3340,3340,0
|
|
20240118,172900,281772345,3340,3340,3340,3340,0
|
|
20240118,172800,281772345,3340,3340,3340,3340,0
|
|
20240118,172700,281772345,3340,3340,3340,3340,0
|
|
20240118,172600,281772345,3340,3340,3340,3340,0
|
|
20240118,172500,281772345,3340,3340,3340,3340,0
|
|
20240118,172400,281772345,3340,3340,3340,3340,0
|
|
20240118,172300,281772345,3340,3340,3340,3340,0
|
|
20240118,172200,281772345,3340,3340,3340,3340,0
|
|
20240118,172100,281772345,3340,3340,3340,3340,0
|
|
20240118,172000,281772345,3340,3340,3340,3340,0
|
|
20240118,171900,281772345,3340,3340,3340,3340,0
|
|
20240118,171800,281772345,3340,3340,3340,3340,0
|
|
20240118,171700,281772345,3340,3340,3340,3340,0
|
|
20240118,171600,281772345,3340,3340,3340,3340,0
|
|
20240118,171500,281772345,3340,3340,3340,3340,0
|
|
20240118,171400,281772345,3340,3340,3340,3340,0
|
|
20240118,171300,281772345,3340,3340,3340,3340,0
|
|
20240118,171200,281772345,3340,3340,3340,3340,0
|
|
20240118,171100,281772345,3340,3340,3340,3340,0
|
|
20240118,171000,281772345,3340,3340,3340,3340,0
|
|
20240118,170900,281772345,3340,3340,3340,3340,0
|
|
20240118,170800,281772345,3340,3340,3340,3340,0
|
|
20240118,170700,281772345,3340,3340,3340,3340,1890
|
|
20240118,170600,281772345,3340,3340,3340,3340,0
|
|
20240118,170500,281772345,3340,3340,3340,3340,0
|
|
20240118,170400,281772345,3340,3340,3340,3340,0
|
|
20240118,170300,281772345,3340,3340,3340,3340,0
|
|
20240118,170200,281772345,3340,3340,3340,3340,0
|
|
20240118,170100,281772345,3340,3340,3340,3340,0
|
|
20240118,170000,281772345,3340,3340,3340,3340,0
|
|
20240118,165900,281772345,3340,3340,3340,3340,0
|
|
20240118,165800,281772345,3340,3340,3340,3340,0
|
|
20240118,165700,281772345,3340,3340,3340,3340,0
|
|
20240118,165600,281772345,3340,3340,3340,3340,0
|
|
20240118,165500,281772345,3340,3340,3340,3340,0
|
|
20240118,165400,281772345,3340,3340,3340,3340,0
|
|
20240118,165300,281772345,3340,3340,3340,3340,0
|
|
20240118,165200,281772345,3340,3340,3340,3340,0
|
|
20240118,165100,281772345,3340,3340,3340,3340,0
|
|
20240118,165000,281772345,3340,3340,3340,3340,0
|
|
20240118,164900,281772345,3340,3340,3340,3340,0
|
|
20240118,164800,281772345,3340,3340,3340,3340,0
|
|
20240118,164700,281772345,3340,3340,3340,3340,0
|
|
20240118,164600,281772345,3340,3340,3340,3340,0
|
|
20240118,164500,281772345,3340,3340,3340,3340,0
|
|
20240118,164400,281772345,3340,3340,3340,3340,0
|
|
20240118,164300,281772345,3340,3340,3340,3340,0
|
|
20240118,164200,281772345,3340,3340,3340,3340,0
|
|
20240118,164100,281772345,3340,3340,3340,3340,0
|
|
20240118,164000,281772345,3340,3340,3340,3340,0
|
|
20240118,163900,281772345,3340,3340,3340,3340,0
|
|
20240118,163800,281772345,3340,3340,3340,3340,0
|
|
20240118,163700,281772345,3340,3340,3340,3340,1890
|
|
20240118,163600,281772345,3340,3340,3340,3340,0
|
|
20240118,163500,281772345,3340,3340,3340,3340,0
|
|
20240118,163400,281772345,3340,3340,3340,3340,0
|
|
20240118,163300,281772345,3340,3340,3340,3340,0
|
|
20240118,163200,281772345,3340,3340,3340,3340,0
|
|
20240118,163100,281772345,3340,3340,3340,3340,0
|
|
20240118,163000,281772345,3340,3340,3340,3340,0
|
|
20240118,162900,281772345,3340,3340,3340,3340,0
|
|
20240118,162800,281772345,3340,3340,3340,3340,0
|
|
20240118,162700,281772345,3340,3340,3340,3340,0
|
|
20240118,162600,281772345,3340,3340,3340,3340,0
|
|
20240118,162500,281772345,3340,3340,3340,3340,0
|
|
20240118,162400,281772345,3340,3340,3340,3340,0
|
|
20240118,162300,281772345,3340,3340,3340,3340,0
|
|
20240118,162200,281772345,3340,3340,3340,3340,0
|
|
20240118,162100,281772345,3340,3340,3340,3340,0
|
|
20240118,162000,281772345,3340,3340,3340,3340,0
|
|
20240118,161900,281772345,3340,3340,3340,3340,0
|
|
20240118,161800,281772345,3340,3340,3340,3340,0
|
|
20240118,161700,281772345,3340,3340,3340,3340,0
|
|
20240118,161600,281772345,3340,3340,3340,3340,0
|
|
20240118,161500,281772345,3340,3340,3340,3340,0
|
|
20240118,161400,281772345,3340,3340,3340,3340,0
|
|
20240118,161300,281772345,3340,3340,3340,3340,0
|
|
20240118,161200,281772345,3340,3340,3340,3340,0
|
|
20240118,161100,281772345,3340,3340,3340,3340,0
|
|
20240118,161000,281772345,3340,3340,3340,3340,0
|
|
20240118,160900,281772345,3340,3340,3340,3340,0
|
|
20240118,160800,281772345,3340,3340,3340,3340,0
|
|
20240118,160700,281772345,3340,3340,3340,3340,1890
|
|
20240118,160600,281772345,3340,3340,3340,3340,0
|
|
20240118,160500,281772345,3340,3340,3340,3340,0
|
|
20240118,160400,281772345,3340,3340,3340,3340,0
|
|
20240118,160300,281772345,3340,3340,3340,3340,0
|
|
20240118,160200,281772345,3340,3340,3340,3340,0
|
|
20240118,160100,281772345,3340,3340,3340,3340,0
|
|
20240118,160000,281772345,3340,3340,3340,3340,0
|
|
20240118,155900,281772345,3340,3340,3340,3340,0
|
|
20240118,155800,281772345,3340,3340,3340,3340,0
|
|
20240118,155700,281772345,3340,3340,3340,3340,0
|
|
20240118,155600,281772345,3340,3340,3340,3340,0
|
|
20240118,155500,281772345,3340,3340,3340,3340,0
|
|
20240118,155400,281772345,3340,3340,3340,3340,0
|
|
20240118,155300,281772345,3340,3340,3340,3340,0
|
|
20240118,155200,281772345,3340,3340,3340,3340,0
|
|
20240118,155100,281772345,3340,3340,3340,3340,0
|
|
20240118,155000,281772345,3340,3340,3340,3340,0
|
|
20240118,154900,281772345,3340,3340,3340,3340,0
|
|
20240118,154800,281772345,3340,3340,3340,3340,0
|
|
20240118,154700,281772345,3340,3340,3340,3340,0
|
|
20240118,154600,281772345,3340,3340,3340,3340,0
|
|
20240118,154500,281772345,3340,3340,3340,3340,0
|
|
20240118,154400,281772345,3340,3340,3340,3340,0
|
|
20240118,154300,281772345,3340,3340,3340,3340,0
|
|
20240118,154200,281772345,3340,3340,3340,3340,0
|
|
20240118,154100,281772345,3340,3340,3340,3340,0
|
|
20240118,154000,281772345,3340,3340,3340,3340,0
|
|
20240118,153900,281772345,3340,3340,3340,3340,0
|
|
20240118,153800,281772345,3340,3340,3340,3340,0
|
|
20240118,153700,281772345,3340,3340,3340,3340,1890
|
|
20240118,153600,281772345,3340,3340,3340,3340,0
|
|
20240118,153500,281772345,3340,3340,3340,3340,0
|
|
20240118,153400,281772345,3340,3340,3340,3340,0
|
|
20240118,153300,281772345,3340,3340,3340,3340,0
|
|
20240118,153200,281772345,3340,3340,3340,3340,0
|
|
20240118,153100,281772345,3340,3340,3340,3340,0
|
|
20240118,153000,281772345,3340,3340,3340,3340,1890
|
|
20240118,152900,275459745,3335,3335,3335,3335,0
|
|
20240118,152800,275459745,3335,3335,3335,3335,0
|
|
20240118,152700,275459745,3335,3335,3335,3335,0
|
|
20240118,152600,275459745,3335,3335,3335,3335,0
|
|
20240118,152500,275459745,3335,3335,3335,3335,0
|
|
20240118,152400,275459745,3335,3335,3335,3335,0
|
|
20240118,152300,275459745,3335,3335,3335,3335,0
|
|
20240118,152200,275459745,3335,3335,3335,3335,0
|
|
20240118,152100,275459745,3335,3335,3335,3335,0
|
|
20240118,152000,275459745,3335,3335,3335,3335,0
|
|
20240118,151900,275459745,3335,3315,3335,3315,110
|
|
20240118,151800,275094825,3335,3330,3335,3330,3004
|
|
20240118,151700,265079075,3330,3320,3330,3320,1938
|
|
20240118,151600,258634215,3325,3325,3325,3325,8
|
|
20240118,151500,258607615,3320,3320,3320,3320,0
|
|
20240118,151400,258607615,3320,3315,3320,3315,154
|
|
20240118,151300,258096575,3325,3325,3325,3325,5
|
|
20240118,151200,258079950,3320,3320,3320,3320,96
|
|
20240118,151100,257761230,3320,3325,3325,3320,13
|
|
20240118,151000,257718020,3325,3325,3325,3325,51
|
|
20240118,150900,257548445,3320,3320,3320,3320,51
|
|
20240118,150800,257379125,3325,3320,3325,3320,247
|
|
20240118,150700,256559080,3320,3320,3320,3320,0
|
|
20240118,150600,256559080,3320,3320,3320,3320,0
|
|
20240118,150500,256559080,3320,3320,3320,3320,903
|
|
20240118,150400,253561120,3310,3315,3315,3310,45
|
|
20240118,150300,253412125,3325,3325,3325,3325,0
|
|
20240118,150200,253412125,3325,3310,3325,3310,115
|
|
20240118,150100,253031250,3325,3310,3325,3310,205
|
|
20240118,150000,252352625,3325,3315,3325,3310,502
|
|
20240118,145900,250690670,3320,3320,3320,3320,1038
|
|
20240118,145800,247244510,3315,3315,3315,3315,1112
|
|
20240118,145700,243558230,3320,3320,3320,3320,0
|
|
20240118,145600,243558230,3320,3320,3320,3320,0
|
|
20240118,145500,243558230,3320,3320,3320,3320,0
|
|
20240118,145400,243558230,3320,3315,3320,3315,2273
|
|
20240118,145300,236023230,3315,3315,3315,3315,0
|
|
20240118,145200,236023230,3315,3315,3315,3315,192
|
|
20240118,145100,235386750,3315,3315,3315,3315,11
|
|
20240118,145000,235350285,3315,3315,3315,3315,0
|
|
20240118,144900,235350285,3315,3315,3315,3315,0
|
|
20240118,144800,235350285,3315,3315,3315,3315,0
|
|
20240118,144700,235350285,3315,3315,3315,3315,66
|
|
20240118,144600,235131495,3315,3315,3315,3315,300
|
|
20240118,144500,234136995,3320,3320,3320,3320,0
|
|
20240118,144400,234136995,3320,3320,3320,3320,0
|
|
20240118,144300,234136995,3320,3320,3320,3320,10
|
|
20240118,144200,234103795,3315,3315,3315,3315,10
|
|
20240118,144100,234070645,3325,3325,3325,3325,0
|
|
20240118,144000,234070645,3325,3325,3325,3325,0
|
|
20240118,143900,234070645,3325,3325,3325,3325,5
|
|
20240118,143800,234054020,3320,3320,3320,3320,0
|
|
20240118,143700,234054020,3320,3320,3320,3320,333
|
|
20240118,143600,232948460,3310,3315,3315,3310,1700
|
|
20240118,143500,227314070,3320,3320,3320,3320,0
|
|
20240118,143400,227314070,3320,3320,3320,3320,0
|
|
20240118,143300,227314070,3320,3320,3320,3320,0
|
|
20240118,143200,227314070,3320,3320,3320,3320,0
|
|
20240118,143100,227314070,3320,3320,3320,3320,10
|
|
20240118,143000,227280870,3320,3320,3320,3320,2
|
|
20240118,142900,227274230,3315,3315,3315,3315,0
|
|
20240118,142800,227274230,3315,3315,3315,3315,51
|
|
20240118,142700,227105165,3325,3325,3325,3325,1
|
|
20240118,142600,227101840,3320,3320,3320,3320,30
|
|
20240118,142500,227002240,3325,3325,3325,3325,0
|
|
20240118,142400,227002240,3325,3325,3325,3325,300
|
|
20240118,142300,226004740,3325,3325,3325,3325,0
|
|
20240118,142200,226004740,3325,3325,3325,3325,0
|
|
20240118,142100,226004740,3325,3325,3325,3325,0
|
|
20240118,142000,226004740,3325,3325,3325,3325,0
|
|
20240118,141900,226004740,3325,3325,3325,3325,0
|
|
20240118,141800,226004740,3325,3325,3325,3325,0
|
|
20240118,141700,226004740,3325,3325,3325,3325,0
|
|
20240118,141600,226004740,3325,3325,3325,3325,0
|
|
20240118,141500,226004740,3325,3320,3325,3320,5
|
|
20240118,141400,225988135,3320,3320,3320,3320,0
|
|
20240118,141300,225988135,3320,3320,3320,3320,1320
|
|
20240118,141200,221605735,3315,3315,3315,3315,0
|
|
20240118,141100,221605735,3315,3315,3315,3315,0
|
|
20240118,141000,221605735,3315,3315,3315,3315,83
|
|
20240118,140900,221330590,3315,3315,3315,3315,0
|
|
20240118,140800,221330590,3315,3315,3315,3315,88
|
|
20240118,140700,221038870,3310,3320,3320,3310,31
|
|
20240118,140600,220936250,3315,3315,3315,3315,290
|
|
20240118,140500,219974900,3310,3310,3310,3310,0
|
|
20240118,140400,219974900,3310,3310,3310,3310,0
|
|
20240118,140300,219974900,3310,3310,3310,3310,0
|
|
20240118,140200,219974900,3310,3310,3310,3310,1
|
|
20240118,140100,219971590,3315,3315,3315,3315,0
|
|
20240118,140000,219971590,3315,3315,3315,3315,0
|
|
20240118,135900,219971590,3315,3310,3315,3310,1013
|
|
20240118,135800,216618495,3315,3315,3315,3315,294
|
|
20240118,135700,215643885,3315,3315,3315,3315,125
|
|
20240118,135600,215229510,3315,3315,3315,3315,32
|
|
20240118,135500,215123430,3310,3310,3310,3310,0
|
|
20240118,135400,215123430,3310,3310,3315,3310,1002
|
|
20240118,135300,211801810,3320,3320,3320,3320,5
|
|
20240118,135200,211785210,3315,3315,3315,3315,0
|
|
20240118,135100,211785210,3315,3315,3315,3315,20
|
|
20240118,135000,211718910,3320,3320,3320,3320,0
|
|
20240118,134900,211718910,3320,3315,3320,3310,1006
|
|
20240118,134800,208384970,3315,3315,3315,3315,181
|
|
20240118,134700,207784955,3315,3315,3315,3315,16
|
|
20240118,134600,207731915,3320,3320,3320,3320,0
|
|
20240118,134500,207731915,3320,3320,3320,3320,69
|
|
20240118,134400,207502835,3320,3320,3320,3320,0
|
|
20240118,134300,207502835,3320,3320,3320,3320,0
|
|
20240118,134200,207502835,3320,3320,3320,3320,1124
|
|
20240118,134100,203771155,3315,3325,3325,3315,22602
|
|
20240118,134000,128643790,3330,3330,3330,3330,2
|
|
20240118,133900,128637130,3330,3330,3330,3330,5
|
|
20240118,133800,128620480,3325,3330,3330,3325,46
|
|
20240118,133700,128467505,3335,3330,3335,3325,310
|
|
20240118,133600,127435205,3330,3330,3330,3330,0
|
|
20240118,133500,127435205,3330,3330,3330,3330,0
|
|
20240118,133400,127435205,3330,3330,3330,3330,51
|
|
20240118,133300,127265375,3325,3325,3325,3325,0
|
|
20240118,133200,127265375,3325,3325,3325,3325,0
|
|
20240118,133100,127265375,3325,3325,3325,3325,112
|
|
20240118,133000,126892975,3330,3330,3330,3330,50
|
|
20240118,132900,126726475,3330,3330,3330,3330,0
|
|
20240118,132800,126726475,3330,3330,3330,3330,0
|
|
20240118,132700,126726475,3330,3330,3330,3330,0
|
|
20240118,132600,126726475,3330,3330,3330,3330,30
|
|
20240118,132500,126626575,3330,3330,3330,3330,0
|
|
20240118,132400,126626575,3330,3330,3330,3330,0
|
|
20240118,132300,126626575,3330,3330,3330,3330,0
|
|
20240118,132200,126626575,3330,3330,3330,3330,0
|
|
20240118,132100,126626575,3330,3330,3330,3330,0
|
|
20240118,132000,126626575,3330,3330,3330,3330,0
|
|
20240118,131900,126626575,3330,3330,3330,3330,250
|
|
20240118,131800,125794075,3330,3330,3330,3330,0
|
|
20240118,131700,125794075,3330,3330,3330,3330,30
|
|
20240118,131600,125694175,3325,3330,3330,3325,585
|
|
20240118,131500,123746500,3335,3335,3335,3335,0
|
|
20240118,131400,123746500,3335,3335,3335,3335,0
|
|
20240118,131300,123746500,3335,3335,3335,3335,100
|
|
20240118,131200,123413000,3330,3330,3330,3330,0
|
|
20240118,131100,123413000,3330,3330,3330,3330,0
|
|
20240118,131000,123413000,3330,3330,3330,3330,1
|
|
20240118,130900,123409670,3325,3325,3325,3325,0
|
|
20240118,130800,123409670,3325,3330,3330,3325,1497
|
|
20240118,130700,118425145,3335,3335,3335,3335,1
|
|
20240118,130600,118421810,3335,3335,3335,3335,0
|
|
20240118,130500,118421810,3335,3330,3335,3330,1792
|
|
20240118,130400,112454400,3340,3340,3340,3340,2
|
|
20240118,130300,112447720,3330,3330,3330,3330,10
|
|
20240118,130200,112414420,3335,3335,3335,3335,1
|
|
20240118,130100,112411085,3340,3340,3340,3340,0
|
|
20240118,130000,112411085,3340,3340,3340,3340,0
|
|
20240118,125900,112411085,3340,3340,3340,3340,20
|
|
20240118,125800,112344285,3340,3340,3340,3340,0
|
|
20240118,125700,112344285,3340,3335,3340,3335,3
|
|
20240118,125600,112334275,3335,3340,3340,3335,3
|
|
20240118,125500,112324265,3325,3325,3325,3325,0
|
|
20240118,125400,112324265,3325,3325,3325,3325,0
|
|
20240118,125300,112324265,3325,3340,3340,3325,993
|
|
20240118,125200,109019825,3330,3330,3330,3330,0
|
|
20240118,125100,109019825,3330,3335,3335,3330,360
|
|
20240118,125000,107819520,3340,3340,3340,3340,0
|
|
20240118,124900,107819520,3340,3340,3340,3340,0
|
|
20240118,124800,107819520,3340,3340,3340,3340,0
|
|
20240118,124700,107819520,3340,3340,3340,3340,0
|
|
20240118,124600,107819520,3340,3340,3340,3340,0
|
|
20240118,124500,107819520,3340,3340,3340,3340,0
|
|
20240118,124400,107819520,3340,3335,3340,3335,64
|
|
20240118,124300,107606070,3330,3330,3330,3330,49
|
|
20240118,124200,107442900,3325,3325,3325,3325,0
|
|
20240118,124100,107442900,3325,3325,3325,3325,0
|
|
20240118,124000,107442900,3325,3325,3325,3325,0
|
|
20240118,123900,107442900,3325,3325,3325,3325,0
|
|
20240118,123800,107442900,3325,3325,3325,3325,0
|
|
20240118,123700,107442900,3325,3325,3325,3325,65
|
|
20240118,123600,107226775,3330,3330,3330,3330,1
|
|
20240118,123500,107223445,3330,3330,3330,3330,0
|
|
20240118,123400,107223445,3330,3325,3330,3325,121
|
|
20240118,123300,106820525,3325,3325,3325,3325,101
|
|
20240118,123200,106484700,3325,3325,3325,3325,0
|
|
20240118,123100,106484700,3325,3325,3325,3325,0
|
|
20240118,123000,106484700,3325,3325,3325,3325,95
|
|
20240118,122900,106168825,3325,3325,3325,3325,0
|
|
20240118,122800,106168825,3325,3325,3325,3325,0
|
|
20240118,122700,106168825,3325,3330,3330,3325,558
|
|
20240118,122600,104313455,3340,3340,3340,3340,2
|
|
20240118,122500,104306775,3340,3340,3340,3340,0
|
|
20240118,122400,104306775,3340,3340,3340,3340,0
|
|
20240118,122300,104306775,3340,3340,3340,3340,0
|
|
20240118,122200,104306775,3340,3340,3340,3340,2
|
|
20240118,122100,104300095,3335,3335,3335,3335,0
|
|
20240118,122000,104300095,3335,3335,3335,3335,0
|
|
20240118,121900,104300095,3335,3330,3335,3330,52
|
|
20240118,121800,104126785,3330,3330,3330,3325,571
|
|
20240118,121700,102228190,3330,3330,3330,3330,6
|
|
20240118,121600,102208210,3330,3330,3330,3330,4
|
|
20240118,121500,102194890,3330,3330,3330,3330,0
|
|
20240118,121400,102194890,3330,3330,3330,3330,10
|
|
20240118,121300,102161590,3330,3330,3330,3330,0
|
|
20240118,121200,102161590,3330,3330,3330,3330,0
|
|
20240118,121100,102161590,3330,3330,3330,3330,1065
|
|
20240118,121000,98615140,3330,3330,3330,3330,0
|
|
20240118,120900,98615140,3330,3330,3330,3330,9
|
|
20240118,120800,98585170,3325,3330,3330,3325,42
|
|
20240118,120700,98445515,3330,3330,3330,3330,0
|
|
20240118,120600,98445515,3330,3330,3330,3330,0
|
|
20240118,120500,98445515,3330,3330,3330,3330,0
|
|
20240118,120400,98445515,3330,3330,3330,3330,20
|
|
20240118,120300,98378915,3330,3325,3330,3325,11
|
|
20240118,120200,98342335,3325,3325,3325,3325,0
|
|
20240118,120100,98342335,3325,3325,3325,3325,275
|
|
20240118,120000,97427960,3325,3325,3325,3325,0
|
|
20240118,115900,97427960,3325,3325,3325,3325,0
|
|
20240118,115800,97427960,3325,3325,3325,3325,0
|
|
20240118,115700,97427960,3325,3330,3330,3325,1160
|
|
20240118,115600,93566090,3340,3330,3340,3330,60
|
|
20240118,115500,93366060,3330,3330,3330,3330,504
|
|
20240118,115400,91687740,3330,3330,3330,3330,0
|
|
20240118,115300,91687740,3330,3330,3330,3330,0
|
|
20240118,115200,91687740,3330,3335,3335,3330,33
|
|
20240118,115100,91577700,3335,3335,3335,3335,0
|
|
20240118,115000,91577700,3335,3335,3335,3335,50
|
|
20240118,114900,91410950,3335,3335,3335,3335,9
|
|
20240118,114800,91380935,3330,3330,3330,3330,140
|
|
20240118,114700,90914735,3330,3330,3330,3330,138
|
|
20240118,114600,90455195,3340,3340,3340,3340,0
|
|
20240118,114500,90455195,3340,3340,3340,3340,0
|
|
20240118,114400,90455195,3340,3340,3340,3340,1
|
|
20240118,114300,90451855,3340,3340,3340,3340,0
|
|
20240118,114200,90451855,3340,3340,3340,3340,0
|
|
20240118,114100,90451855,3340,3340,3340,3340,330
|
|
20240118,114000,89349655,3330,3330,3330,3330,0
|
|
20240118,113900,89349655,3330,3330,3330,3330,12
|
|
20240118,113800,89309695,3330,3330,3330,3330,0
|
|
20240118,113700,89309695,3330,3330,3330,3330,0
|
|
20240118,113600,89309695,3330,3330,3330,3330,0
|
|
20240118,113500,89309695,3330,3330,3330,3330,0
|
|
20240118,113400,89309695,3330,3340,3340,3330,51
|
|
20240118,113300,89139855,3330,3330,3330,3330,0
|
|
20240118,113200,89139855,3330,3330,3330,3330,0
|
|
20240118,113100,89139855,3330,3330,3330,3330,0
|
|
20240118,113000,89139855,3330,3330,3330,3330,51
|
|
20240118,112900,88970025,3345,3345,3345,3345,0
|
|
20240118,112800,88970025,3345,3340,3345,3340,401
|
|
20240118,112700,87630680,3345,3335,3345,3335,2501
|
|
20240118,112600,79277740,3340,3340,3340,3340,0
|
|
20240118,112500,79277740,3340,3340,3340,3340,0
|
|
20240118,112400,79277740,3340,3340,3340,3340,0
|
|
20240118,112300,79277740,3340,3340,3340,3340,12
|
|
20240118,112200,79237660,3340,3340,3340,3340,0
|
|
20240118,112100,79237660,3340,3340,3340,3340,0
|
|
20240118,112000,79237660,3340,3340,3340,3340,0
|
|
20240118,111900,79237660,3340,3340,3340,3340,0
|
|
20240118,111800,79237660,3340,3340,3340,3340,0
|
|
20240118,111700,79237660,3340,3340,3340,3340,0
|
|
20240118,111600,79237660,3340,3340,3340,3340,1
|
|
20240118,111500,79234320,3330,3330,3330,3330,0
|
|
20240118,111400,79234320,3330,3330,3330,3330,2
|
|
20240118,111300,79227660,3330,3330,3330,3330,5
|
|
20240118,111200,79211010,3340,3330,3340,3330,331
|
|
20240118,111100,78108770,3330,3335,3335,3330,314
|
|
20240118,111000,77061945,3335,3335,3335,3335,47
|
|
20240118,110900,76905200,3335,3335,3335,3335,0
|
|
20240118,110800,76905200,3335,3335,3335,3335,0
|
|
20240118,110700,76905200,3335,3335,3335,3335,0
|
|
20240118,110600,76905200,3335,3335,3335,3335,330
|
|
20240118,110500,75804650,3330,3330,3330,3330,0
|
|
20240118,110400,75804650,3330,3330,3330,3330,0
|
|
20240118,110300,75804650,3330,3330,3330,3330,10
|
|
20240118,110200,75771350,3335,3335,3335,3335,86
|
|
20240118,110100,75484540,3335,3335,3335,3335,0
|
|
20240118,110000,75484540,3335,3335,3335,3335,9
|
|
20240118,105900,75454525,3330,3330,3330,3330,0
|
|
20240118,105800,75454525,3330,3330,3330,3330,0
|
|
20240118,105700,75454525,3330,3325,3330,3325,745
|
|
20240118,105600,72973750,3325,3325,3325,3325,81
|
|
20240118,105500,72704425,3325,3325,3325,3325,0
|
|
20240118,105400,72704425,3325,3325,3325,3325,0
|
|
20240118,105300,72704425,3325,3325,3325,3325,35
|
|
20240118,105200,72588050,3325,3330,3330,3325,1100
|
|
20240118,105100,68925550,3330,3330,3330,3330,0
|
|
20240118,105000,68925550,3330,3330,3330,3330,0
|
|
20240118,104900,68925550,3330,3330,3330,3330,10
|
|
20240118,104800,68892250,3330,3330,3330,3330,2
|
|
20240118,104700,68885590,3330,3330,3330,3330,0
|
|
20240118,104600,68885590,3330,3325,3330,3320,929
|
|
20240118,104500,65797085,3330,3330,3330,3330,0
|
|
20240118,104400,65797085,3330,3325,3330,3325,620
|
|
20240118,104300,63735470,3325,3330,3330,3325,592
|
|
20240118,104200,61764570,3330,3330,3330,3330,0
|
|
20240118,104100,61764570,3330,3330,3330,3330,200
|
|
20240118,104000,61098570,3330,3330,3330,3330,0
|
|
20240118,103900,61098570,3330,3330,3330,3330,0
|
|
20240118,103800,61098570,3330,3330,3330,3330,565
|
|
20240118,103700,59217120,3325,3325,3325,3325,0
|
|
20240118,103600,59217120,3325,3325,3325,3325,0
|
|
20240118,103500,59217120,3325,3325,3325,3325,154
|
|
20240118,103400,58705070,3325,3325,3325,3325,0
|
|
20240118,103300,58705070,3325,3325,3325,3325,25
|
|
20240118,103200,58621945,3325,3325,3325,3325,155
|
|
20240118,103100,58106570,3325,3325,3325,3325,1
|
|
20240118,103000,58103245,3330,3330,3330,3330,0
|
|
20240118,102900,58103245,3330,3325,3330,3325,18
|
|
20240118,102800,58043315,3325,3325,3325,3325,131
|
|
20240118,102700,57607740,3325,3325,3325,3325,0
|
|
20240118,102600,57607740,3325,3325,3325,3325,34
|
|
20240118,102500,57494690,3335,3335,3335,3335,0
|
|
20240118,102400,57494690,3335,3335,3335,3335,0
|
|
20240118,102300,57494690,3335,3335,3335,3335,3
|
|
20240118,102200,57484685,3335,3325,3335,3320,1074
|
|
20240118,102100,53910365,3325,3325,3325,3325,2
|
|
20240118,102000,53903715,3325,3325,3325,3325,13
|
|
20240118,101900,53860490,3325,3325,3325,3325,11
|
|
20240118,101800,53823915,3325,3325,3325,3325,30
|
|
20240118,101700,53724165,3320,3325,3325,3320,183
|
|
20240118,101600,53116020,3320,3320,3320,3320,423
|
|
20240118,101500,51711660,3325,3325,3325,3325,16
|
|
20240118,101400,51658460,3320,3320,3320,3320,20
|
|
20240118,101300,51592060,3330,3330,3330,3320,1028
|
|
20240118,101200,48178880,3330,3330,3330,3330,0
|
|
20240118,101100,48178880,3330,3330,3330,3330,50
|
|
20240118,101000,48012380,3330,3330,3330,3330,0
|
|
20240118,100900,48012380,3330,3320,3330,3320,992
|
|
20240118,100800,44718910,3320,3320,3320,3320,14
|
|
20240118,100700,44672430,3315,3315,3315,3315,0
|
|
20240118,100600,44672430,3315,3315,3315,3315,10
|
|
20240118,100500,44639280,3320,3320,3320,3320,3
|
|
20240118,100400,44629320,3315,3315,3315,3315,66
|
|
20240118,100300,44410530,3320,3320,3320,3320,16
|
|
20240118,100200,44357410,3315,3320,3320,3315,1242
|
|
20240118,100100,40239450,3330,3330,3330,3330,2
|
|
20240118,100000,40232790,3320,3325,3330,3320,95
|
|
20240118,095900,39916885,3330,3330,3330,3330,0
|
|
20240118,095800,39916885,3330,3330,3330,3330,0
|
|
20240118,095700,39916885,3330,3325,3330,3325,6
|
|
20240118,095600,39896925,3320,3320,3320,3320,0
|
|
20240118,095500,39896925,3320,3320,3320,3320,0
|
|
20240118,095400,39896925,3320,3320,3320,3320,24
|
|
20240118,095300,39817245,3335,3335,3335,3335,0
|
|
20240118,095200,39817245,3335,3330,3335,3330,981
|
|
20240118,095100,36550510,3330,3330,3330,3330,206
|
|
20240118,095000,35864530,3330,3330,3330,3330,5
|
|
20240118,094900,35847880,3330,3330,3330,3330,200
|
|
20240118,094800,35181880,3330,3330,3330,3330,0
|
|
20240118,094700,35181880,3330,3330,3330,3330,0
|
|
20240118,094600,35181880,3330,3330,3330,3330,0
|
|
20240118,094500,35181880,3330,3330,3330,3330,0
|
|
20240118,094400,35181880,3330,3330,3330,3330,3
|
|
20240118,094300,35171890,3315,3340,3340,3315,203
|
|
20240118,094200,34497770,3340,3330,3340,3330,1525
|
|
20240118,094100,29413025,3330,3320,3330,3320,1000
|
|
20240118,094000,26085875,3320,3320,3320,3320,0
|
|
20240118,093900,26085875,3320,3320,3320,3320,4
|
|
20240118,093800,26072595,3320,3320,3320,3320,5
|
|
20240118,093700,26055995,3320,3315,3320,3315,303
|
|
20240118,093600,25051035,3320,3320,3320,3320,3
|
|
20240118,093500,25041075,3320,3320,3320,3320,0
|
|
20240118,093400,25041075,3320,3330,3330,3320,62
|
|
20240118,093300,24835135,3320,3320,3320,3320,0
|
|
20240118,093200,24835135,3320,3320,3320,3320,0
|
|
20240118,093100,24835135,3320,3320,3320,3320,552
|
|
20240118,093000,23002495,3310,3310,3310,3310,0
|
|
20240118,092900,23002495,3310,3310,3310,3310,0
|
|
20240118,092800,23002495,3310,3320,3320,3310,420
|
|
20240118,092700,21611515,3325,3325,3325,3325,354
|
|
20240118,092600,20434465,3330,3330,3330,3330,2
|
|
20240118,092500,20427805,3330,3330,3330,3330,22
|
|
20240118,092400,20354545,3330,3325,3330,3325,6
|
|
20240118,092300,20334585,3325,3325,3325,3325,1030
|
|
20240118,092200,16909835,3320,3320,3320,3320,15
|
|
20240118,092100,16860035,3325,3330,3330,3325,253
|
|
20240118,092000,16018805,3330,3330,3330,3330,0
|
|
20240118,091900,16018805,3330,3325,3330,3325,5
|
|
20240118,091800,16002175,3330,3330,3330,3330,236
|
|
20240118,091700,15216295,3330,3325,3330,3325,90
|
|
20240118,091600,14916850,3325,3325,3325,3325,0
|
|
20240118,091500,14916850,3325,3330,3330,3325,43
|
|
20240118,091400,14773810,3330,3325,3330,3325,201
|
|
20240118,091300,14105480,3330,3320,3330,3320,105
|
|
20240118,091200,13756840,3320,3320,3320,3320,106
|
|
20240118,091100,13404920,3320,3320,3320,3320,1
|
|
20240118,091000,13401600,3320,3320,3320,3320,0
|
|
20240118,090900,13401600,3320,3320,3320,3320,91
|
|
20240118,090800,13099480,3320,3315,3320,3310,518
|
|
20240118,090700,11379880,3310,3315,3315,3310,21
|
|
20240118,090600,11310315,3320,3320,3320,3320,60
|
|
20240118,090500,11111115,3320,3320,3320,3320,381
|
|
20240118,090400,9846195,3320,3320,3320,3320,73
|
|
20240118,090300,9603835,3320,3310,3320,3305,899
|
|
20240118,090200,6629505,3305,3300,3305,3300,595
|
|
20240118,090100,4663085,3295,3295,3295,3295,0
|
|
20240118,090000,4663085,3295,3295,3295,3295,1349
|