699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,203600,227756905,4455,4455,4455,4455,956
|
|
20240118,203500,227756905,4455,4455,4455,4455,0
|
|
20240118,203400,227756905,4455,4455,4455,4455,0
|
|
20240118,203300,227756905,4455,4455,4455,4455,0
|
|
20240118,203200,227756905,4455,4455,4455,4455,0
|
|
20240118,203100,227756905,4455,4455,4455,4455,0
|
|
20240118,203000,227756905,4455,4455,4455,4455,0
|
|
20240118,202900,227756905,4455,4455,4455,4455,0
|
|
20240118,202800,227756905,4455,4455,4455,4455,0
|
|
20240118,202700,227756905,4455,4455,4455,4455,0
|
|
20240118,202600,227756905,4455,4455,4455,4455,0
|
|
20240118,202500,227756905,4455,4455,4455,4455,0
|
|
20240118,202400,227756905,4455,4455,4455,4455,0
|
|
20240118,202300,227756905,4455,4455,4455,4455,0
|
|
20240118,202200,227756905,4455,4455,4455,4455,0
|
|
20240118,202100,227756905,4455,4455,4455,4455,0
|
|
20240118,202000,227756905,4455,4455,4455,4455,0
|
|
20240118,201900,227756905,4455,4455,4455,4455,0
|
|
20240118,201800,227756905,4455,4455,4455,4455,0
|
|
20240118,201700,227756905,4455,4455,4455,4455,0
|
|
20240118,201600,227756905,4455,4455,4455,4455,0
|
|
20240118,201500,227756905,4455,4455,4455,4455,0
|
|
20240118,201400,227756905,4455,4455,4455,4455,0
|
|
20240118,201300,227756905,4455,4455,4455,4455,0
|
|
20240118,201200,227756905,4455,4455,4455,4455,0
|
|
20240118,201100,227756905,4455,4455,4455,4455,0
|
|
20240118,201000,227756905,4455,4455,4455,4455,0
|
|
20240118,200900,227756905,4455,4455,4455,4455,0
|
|
20240118,200800,227756905,4455,4455,4455,4455,0
|
|
20240118,200700,227756905,4455,4455,4455,4455,0
|
|
20240118,200600,227756905,4455,4455,4455,4455,956
|
|
20240118,200500,227756905,4455,4455,4455,4455,0
|
|
20240118,200400,227756905,4455,4455,4455,4455,0
|
|
20240118,200300,227756905,4455,4455,4455,4455,0
|
|
20240118,200200,227756905,4455,4455,4455,4455,0
|
|
20240118,200100,227756905,4455,4455,4455,4455,0
|
|
20240118,200000,227756905,4455,4455,4455,4455,0
|
|
20240118,195900,227756905,4455,4455,4455,4455,0
|
|
20240118,195800,227756905,4455,4455,4455,4455,0
|
|
20240118,195700,227756905,4455,4455,4455,4455,0
|
|
20240118,195600,227756905,4455,4455,4455,4455,0
|
|
20240118,195500,227756905,4455,4455,4455,4455,0
|
|
20240118,195400,227756905,4455,4455,4455,4455,0
|
|
20240118,195300,227756905,4455,4455,4455,4455,0
|
|
20240118,195200,227756905,4455,4455,4455,4455,0
|
|
20240118,195100,227756905,4455,4455,4455,4455,0
|
|
20240118,195000,227756905,4455,4455,4455,4455,0
|
|
20240118,194900,227756905,4455,4455,4455,4455,0
|
|
20240118,194800,227756905,4455,4455,4455,4455,0
|
|
20240118,194700,227756905,4455,4455,4455,4455,0
|
|
20240118,194600,227756905,4455,4455,4455,4455,0
|
|
20240118,194500,227756905,4455,4455,4455,4455,0
|
|
20240118,194400,227756905,4455,4455,4455,4455,0
|
|
20240118,194300,227756905,4455,4455,4455,4455,0
|
|
20240118,194200,227756905,4455,4455,4455,4455,0
|
|
20240118,194100,227756905,4455,4455,4455,4455,0
|
|
20240118,194000,227756905,4455,4455,4455,4455,0
|
|
20240118,193900,227756905,4455,4455,4455,4455,0
|
|
20240118,193800,227756905,4455,4455,4455,4455,0
|
|
20240118,193700,227756905,4455,4455,4455,4455,0
|
|
20240118,193600,227756905,4455,4455,4455,4455,956
|
|
20240118,193500,227756905,4455,4455,4455,4455,0
|
|
20240118,193400,227756905,4455,4455,4455,4455,0
|
|
20240118,193300,227756905,4455,4455,4455,4455,0
|
|
20240118,193200,227756905,4455,4455,4455,4455,0
|
|
20240118,193100,227756905,4455,4455,4455,4455,0
|
|
20240118,193000,227756905,4455,4455,4455,4455,0
|
|
20240118,192900,227756905,4455,4455,4455,4455,0
|
|
20240118,192800,227756905,4455,4455,4455,4455,0
|
|
20240118,192700,227756905,4455,4455,4455,4455,0
|
|
20240118,192600,227756905,4455,4455,4455,4455,0
|
|
20240118,192500,227756905,4455,4455,4455,4455,0
|
|
20240118,192400,227756905,4455,4455,4455,4455,0
|
|
20240118,192300,227756905,4455,4455,4455,4455,0
|
|
20240118,192200,227756905,4455,4455,4455,4455,0
|
|
20240118,192100,227756905,4455,4455,4455,4455,0
|
|
20240118,192000,227756905,4455,4455,4455,4455,0
|
|
20240118,191900,227756905,4455,4455,4455,4455,0
|
|
20240118,191800,227756905,4455,4455,4455,4455,0
|
|
20240118,191700,227756905,4455,4455,4455,4455,0
|
|
20240118,191600,227756905,4455,4455,4455,4455,0
|
|
20240118,191500,227756905,4455,4455,4455,4455,0
|
|
20240118,191400,227756905,4455,4455,4455,4455,0
|
|
20240118,191300,227756905,4455,4455,4455,4455,0
|
|
20240118,191200,227756905,4455,4455,4455,4455,0
|
|
20240118,191100,227756905,4455,4455,4455,4455,0
|
|
20240118,191000,227756905,4455,4455,4455,4455,0
|
|
20240118,190900,227756905,4455,4455,4455,4455,0
|
|
20240118,190800,227756905,4455,4455,4455,4455,0
|
|
20240118,190700,227756905,4455,4455,4455,4455,0
|
|
20240118,190600,227756905,4455,4455,4455,4455,956
|
|
20240118,190500,227756905,4455,4455,4455,4455,0
|
|
20240118,190400,227756905,4455,4455,4455,4455,0
|
|
20240118,190300,227756905,4455,4455,4455,4455,0
|
|
20240118,190200,227756905,4455,4455,4455,4455,0
|
|
20240118,190100,227756905,4455,4455,4455,4455,0
|
|
20240118,190000,227756905,4455,4455,4455,4455,0
|
|
20240118,185900,227756905,4455,4455,4455,4455,0
|
|
20240118,185800,227756905,4455,4455,4455,4455,0
|
|
20240118,185700,227756905,4455,4455,4455,4455,0
|
|
20240118,185600,227756905,4455,4455,4455,4455,0
|
|
20240118,185500,227756905,4455,4455,4455,4455,0
|
|
20240118,185400,227756905,4455,4455,4455,4455,0
|
|
20240118,185300,227756905,4455,4455,4455,4455,0
|
|
20240118,185200,227756905,4455,4455,4455,4455,0
|
|
20240118,185100,227756905,4455,4455,4455,4455,0
|
|
20240118,185000,227756905,4455,4455,4455,4455,0
|
|
20240118,184900,227756905,4455,4455,4455,4455,0
|
|
20240118,184800,227756905,4455,4455,4455,4455,0
|
|
20240118,184700,227756905,4455,4455,4455,4455,0
|
|
20240118,184600,227756905,4455,4455,4455,4455,0
|
|
20240118,184500,227756905,4455,4455,4455,4455,0
|
|
20240118,184400,227756905,4455,4455,4455,4455,0
|
|
20240118,184300,227756905,4455,4455,4455,4455,0
|
|
20240118,184200,227756905,4455,4455,4455,4455,0
|
|
20240118,184100,227756905,4455,4455,4455,4455,0
|
|
20240118,184000,227756905,4455,4455,4455,4455,0
|
|
20240118,183900,227756905,4455,4455,4455,4455,0
|
|
20240118,183800,227756905,4455,4455,4455,4455,0
|
|
20240118,183700,227756905,4455,4455,4455,4455,0
|
|
20240118,183600,227756905,4455,4455,4455,4455,956
|
|
20240118,183500,227756905,4455,4455,4455,4455,0
|
|
20240118,183400,227756905,4455,4455,4455,4455,0
|
|
20240118,183300,227756905,4455,4455,4455,4455,0
|
|
20240118,183200,227756905,4455,4455,4455,4455,0
|
|
20240118,183100,227756905,4455,4455,4455,4455,0
|
|
20240118,183000,227756905,4455,4455,4455,4455,0
|
|
20240118,182900,227756905,4455,4455,4455,4455,0
|
|
20240118,182800,227756905,4455,4455,4455,4455,0
|
|
20240118,182700,227756905,4455,4455,4455,4455,0
|
|
20240118,182600,227756905,4455,4455,4455,4455,0
|
|
20240118,182500,227756905,4455,4455,4455,4455,0
|
|
20240118,182400,227756905,4455,4455,4455,4455,0
|
|
20240118,182300,227756905,4455,4455,4455,4455,0
|
|
20240118,182200,227756905,4455,4455,4455,4455,0
|
|
20240118,182100,227756905,4455,4455,4455,4455,0
|
|
20240118,182000,227756905,4455,4455,4455,4455,0
|
|
20240118,181900,227756905,4455,4455,4455,4455,0
|
|
20240118,181800,227756905,4455,4455,4455,4455,0
|
|
20240118,181700,227756905,4455,4455,4455,4455,0
|
|
20240118,181600,227756905,4455,4455,4455,4455,0
|
|
20240118,181500,227756905,4455,4455,4455,4455,0
|
|
20240118,181400,227756905,4455,4455,4455,4455,0
|
|
20240118,181300,227756905,4455,4455,4455,4455,0
|
|
20240118,181200,227756905,4455,4455,4455,4455,0
|
|
20240118,181100,227756905,4455,4455,4455,4455,0
|
|
20240118,181000,227756905,4455,4455,4455,4455,0
|
|
20240118,180900,227756905,4455,4455,4455,4455,0
|
|
20240118,180800,227756905,4455,4455,4455,4455,0
|
|
20240118,180700,227756905,4455,4455,4455,4455,0
|
|
20240118,180600,227756905,4455,4455,4455,4455,956
|
|
20240118,180500,227756905,4455,4455,4455,4455,0
|
|
20240118,180400,227756905,4455,4455,4455,4455,0
|
|
20240118,180300,227756905,4455,4455,4455,4455,0
|
|
20240118,180200,227756905,4455,4455,4455,4455,0
|
|
20240118,180100,227756905,4455,4455,4455,4455,0
|
|
20240118,180000,227756905,4455,4455,4455,4455,0
|
|
20240118,175900,227756905,4455,4455,4455,4455,0
|
|
20240118,175800,227756905,4455,4455,4455,4455,0
|
|
20240118,175700,227756905,4455,4455,4455,4455,0
|
|
20240118,175600,227756905,4455,4455,4455,4455,0
|
|
20240118,175500,227756905,4455,4455,4455,4455,0
|
|
20240118,175400,227756905,4455,4455,4455,4455,0
|
|
20240118,175300,227756905,4455,4455,4455,4455,0
|
|
20240118,175200,227756905,4455,4455,4455,4455,0
|
|
20240118,175100,227756905,4455,4455,4455,4455,0
|
|
20240118,175000,227756905,4455,4455,4455,4455,0
|
|
20240118,174900,227756905,4455,4455,4455,4455,0
|
|
20240118,174800,227756905,4455,4455,4455,4455,0
|
|
20240118,174700,227756905,4455,4455,4455,4455,0
|
|
20240118,174600,227756905,4455,4455,4455,4455,0
|
|
20240118,174500,227756905,4455,4455,4455,4455,0
|
|
20240118,174400,227756905,4455,4455,4455,4455,0
|
|
20240118,174300,227756905,4455,4455,4455,4455,0
|
|
20240118,174200,227756905,4455,4455,4455,4455,0
|
|
20240118,174100,227756905,4455,4455,4455,4455,0
|
|
20240118,174000,227756905,4455,4455,4455,4455,0
|
|
20240118,173900,227756905,4455,4455,4455,4455,0
|
|
20240118,173800,227756905,4455,4455,4455,4455,0
|
|
20240118,173700,227756905,4455,4455,4455,4455,0
|
|
20240118,173600,227756905,4455,4455,4455,4455,956
|
|
20240118,173500,227756905,4455,4455,4455,4455,0
|
|
20240118,173400,227756905,4455,4455,4455,4455,0
|
|
20240118,173300,227756905,4455,4455,4455,4455,0
|
|
20240118,173200,227756905,4455,4455,4455,4455,0
|
|
20240118,173100,227756905,4455,4455,4455,4455,0
|
|
20240118,173000,227756905,4455,4455,4455,4455,0
|
|
20240118,172900,227756905,4455,4455,4455,4455,0
|
|
20240118,172800,227756905,4455,4455,4455,4455,0
|
|
20240118,172700,227756905,4455,4455,4455,4455,0
|
|
20240118,172600,227756905,4455,4455,4455,4455,0
|
|
20240118,172500,227756905,4455,4455,4455,4455,0
|
|
20240118,172400,227756905,4455,4455,4455,4455,0
|
|
20240118,172300,227756905,4455,4455,4455,4455,0
|
|
20240118,172200,227756905,4455,4455,4455,4455,0
|
|
20240118,172100,227756905,4455,4455,4455,4455,0
|
|
20240118,172000,227756905,4455,4455,4455,4455,0
|
|
20240118,171900,227756905,4455,4455,4455,4455,0
|
|
20240118,171800,227756905,4455,4455,4455,4455,0
|
|
20240118,171700,227756905,4455,4455,4455,4455,0
|
|
20240118,171600,227756905,4455,4455,4455,4455,0
|
|
20240118,171500,227756905,4455,4455,4455,4455,0
|
|
20240118,171400,227756905,4455,4455,4455,4455,0
|
|
20240118,171300,227756905,4455,4455,4455,4455,0
|
|
20240118,171200,227756905,4455,4455,4455,4455,0
|
|
20240118,171100,227756905,4455,4455,4455,4455,0
|
|
20240118,171000,227756905,4455,4455,4455,4455,0
|
|
20240118,170900,227756905,4455,4455,4455,4455,0
|
|
20240118,170800,227756905,4455,4455,4455,4455,0
|
|
20240118,170700,227756905,4455,4455,4455,4455,0
|
|
20240118,170600,227756905,4455,4455,4455,4455,956
|
|
20240118,170500,227756905,4455,4455,4455,4455,0
|
|
20240118,170400,227756905,4455,4455,4455,4455,0
|
|
20240118,170300,227756905,4455,4455,4455,4455,0
|
|
20240118,170200,227756905,4455,4455,4455,4455,0
|
|
20240118,170100,227756905,4455,4455,4455,4455,0
|
|
20240118,170000,227756905,4455,4455,4455,4455,0
|
|
20240118,165900,227756905,4455,4455,4455,4455,0
|
|
20240118,165800,227756905,4455,4455,4455,4455,0
|
|
20240118,165700,227756905,4455,4455,4455,4455,0
|
|
20240118,165600,227756905,4455,4455,4455,4455,0
|
|
20240118,165500,227756905,4455,4455,4455,4455,0
|
|
20240118,165400,227756905,4455,4455,4455,4455,0
|
|
20240118,165300,227756905,4455,4455,4455,4455,0
|
|
20240118,165200,227756905,4455,4455,4455,4455,0
|
|
20240118,165100,227756905,4455,4455,4455,4455,0
|
|
20240118,165000,227756905,4455,4455,4455,4455,0
|
|
20240118,164900,227756905,4455,4455,4455,4455,0
|
|
20240118,164800,227756905,4455,4455,4455,4455,0
|
|
20240118,164700,227756905,4455,4455,4455,4455,0
|
|
20240118,164600,227756905,4455,4455,4455,4455,0
|
|
20240118,164500,227756905,4455,4455,4455,4455,0
|
|
20240118,164400,227756905,4455,4455,4455,4455,0
|
|
20240118,164300,227756905,4455,4455,4455,4455,0
|
|
20240118,164200,227756905,4455,4455,4455,4455,0
|
|
20240118,164100,227756905,4455,4455,4455,4455,0
|
|
20240118,164000,227756905,4455,4455,4455,4455,0
|
|
20240118,163900,227756905,4455,4455,4455,4455,0
|
|
20240118,163800,227756905,4455,4455,4455,4455,0
|
|
20240118,163700,227756905,4455,4455,4455,4455,0
|
|
20240118,163600,227756905,4455,4455,4455,4455,956
|
|
20240118,163500,227756905,4455,4455,4455,4455,0
|
|
20240118,163400,227756905,4455,4455,4455,4455,0
|
|
20240118,163300,227756905,4455,4455,4455,4455,0
|
|
20240118,163200,227756905,4455,4455,4455,4455,0
|
|
20240118,163100,227756905,4455,4455,4455,4455,0
|
|
20240118,163000,227756905,4455,4455,4455,4455,0
|
|
20240118,162900,227756905,4455,4455,4455,4455,0
|
|
20240118,162800,227756905,4455,4455,4455,4455,0
|
|
20240118,162700,227756905,4455,4455,4455,4455,0
|
|
20240118,162600,227756905,4455,4455,4455,4455,0
|
|
20240118,162500,227756905,4455,4455,4455,4455,0
|
|
20240118,162400,227756905,4455,4455,4455,4455,0
|
|
20240118,162300,227756905,4455,4455,4455,4455,0
|
|
20240118,162200,227756905,4455,4455,4455,4455,0
|
|
20240118,162100,227756905,4455,4455,4455,4455,0
|
|
20240118,162000,227756905,4455,4455,4455,4455,0
|
|
20240118,161900,227756905,4455,4455,4455,4455,0
|
|
20240118,161800,227756905,4455,4455,4455,4455,0
|
|
20240118,161700,227756905,4455,4455,4455,4455,0
|
|
20240118,161600,227756905,4455,4455,4455,4455,0
|
|
20240118,161500,227756905,4455,4455,4455,4455,0
|
|
20240118,161400,227756905,4455,4455,4455,4455,0
|
|
20240118,161300,227756905,4455,4455,4455,4455,0
|
|
20240118,161200,227756905,4455,4455,4455,4455,0
|
|
20240118,161100,227756905,4455,4455,4455,4455,0
|
|
20240118,161000,227756905,4455,4455,4455,4455,0
|
|
20240118,160900,227756905,4455,4455,4455,4455,0
|
|
20240118,160800,227756905,4455,4455,4455,4455,0
|
|
20240118,160700,227756905,4455,4455,4455,4455,0
|
|
20240118,160600,227756905,4455,4455,4455,4455,956
|
|
20240118,160500,227756905,4455,4455,4455,4455,0
|
|
20240118,160400,227756905,4455,4455,4455,4455,0
|
|
20240118,160300,227756905,4455,4455,4455,4455,0
|
|
20240118,160200,227756905,4455,4455,4455,4455,0
|
|
20240118,160100,227756905,4455,4455,4455,4455,0
|
|
20240118,160000,227756905,4455,4455,4455,4455,0
|
|
20240118,155900,227756905,4455,4455,4455,4455,0
|
|
20240118,155800,227756905,4455,4455,4455,4455,0
|
|
20240118,155700,227756905,4455,4455,4455,4455,0
|
|
20240118,155600,227756905,4455,4455,4455,4455,0
|
|
20240118,155500,227756905,4455,4455,4455,4455,0
|
|
20240118,155400,227756905,4455,4455,4455,4455,0
|
|
20240118,155300,227756905,4455,4455,4455,4455,0
|
|
20240118,155200,227756905,4455,4455,4455,4455,0
|
|
20240118,155100,227756905,4455,4455,4455,4455,0
|
|
20240118,155000,227756905,4455,4455,4455,4455,0
|
|
20240118,154900,227756905,4455,4455,4455,4455,0
|
|
20240118,154800,227756905,4455,4455,4455,4455,0
|
|
20240118,154700,227756905,4455,4455,4455,4455,0
|
|
20240118,154600,227756905,4455,4455,4455,4455,0
|
|
20240118,154500,227756905,4455,4455,4455,4455,0
|
|
20240118,154400,227756905,4455,4455,4455,4455,0
|
|
20240118,154300,227756905,4455,4455,4455,4455,0
|
|
20240118,154200,227756905,4455,4455,4455,4455,0
|
|
20240118,154100,227756905,4455,4455,4455,4455,0
|
|
20240118,154000,227756905,4455,4455,4455,4455,0
|
|
20240118,153900,227756905,4455,4455,4455,4455,0
|
|
20240118,153800,227756905,4455,4455,4455,4455,0
|
|
20240118,153700,227756905,4455,4455,4455,4455,0
|
|
20240118,153600,227756905,4455,4455,4455,4455,956
|
|
20240118,153500,227756905,4455,4455,4455,4455,0
|
|
20240118,153400,227756905,4455,4455,4455,4455,0
|
|
20240118,153300,227756905,4455,4455,4455,4455,0
|
|
20240118,153200,227756905,4455,4455,4455,4455,0
|
|
20240118,153100,227756905,4455,4455,4455,4455,0
|
|
20240118,153000,227756905,4455,4455,4455,4455,956
|
|
20240118,152900,223497925,4495,4495,4495,4495,0
|
|
20240118,152800,223497925,4495,4495,4495,4495,0
|
|
20240118,152700,223497925,4495,4495,4495,4495,0
|
|
20240118,152600,223497925,4495,4495,4495,4495,0
|
|
20240118,152500,223497925,4495,4495,4495,4495,0
|
|
20240118,152400,223497925,4495,4495,4495,4495,0
|
|
20240118,152300,223497925,4495,4495,4495,4495,0
|
|
20240118,152200,223497925,4495,4495,4495,4495,0
|
|
20240118,152100,223497925,4495,4495,4495,4495,0
|
|
20240118,152000,223497925,4495,4495,4495,4495,0
|
|
20240118,151900,223497925,4495,4495,4495,4495,0
|
|
20240118,151800,223497925,4495,4495,4495,4495,33
|
|
20240118,151700,223349590,4495,4495,4495,4495,0
|
|
20240118,151600,223349590,4495,4495,4495,4495,0
|
|
20240118,151500,223349590,4495,4495,4495,4495,6
|
|
20240118,151400,223322620,4465,4465,4465,4465,0
|
|
20240118,151300,223322620,4465,4465,4465,4460,2221
|
|
20240118,151200,213406960,4465,4465,4465,4465,0
|
|
20240118,151100,213406960,4465,4465,4465,4465,15
|
|
20240118,151000,213339985,4460,4465,4465,4460,1200
|
|
20240118,150900,207986935,4460,4475,4475,4460,1000
|
|
20240118,150800,203524985,4470,4470,4470,4470,34
|
|
20240118,150700,203373005,4475,4475,4475,4475,65
|
|
20240118,150600,203082130,4475,4495,4495,4475,901
|
|
20240118,150500,199042135,4505,4495,4505,4495,42
|
|
20240118,150400,198853335,4475,4510,4510,4475,2300
|
|
20240118,150300,188550025,4475,4490,4490,4475,2300
|
|
20240118,150200,178245180,4510,4510,4510,4510,0
|
|
20240118,150100,178245180,4510,4510,4510,4510,32
|
|
20240118,150000,178100860,4480,4495,4495,4480,520
|
|
20240118,145900,175769590,4535,4490,4535,4490,2
|
|
20240118,145800,175760565,4535,4535,4535,4535,2
|
|
20240118,145700,175751495,4500,4500,4500,4500,10
|
|
20240118,145600,175706495,4500,4500,4500,4500,0
|
|
20240118,145500,175706495,4500,4500,4500,4500,0
|
|
20240118,145400,175706495,4500,4500,4500,4500,228
|
|
20240118,145300,174680495,4500,4500,4500,4500,0
|
|
20240118,145200,174680495,4500,4500,4500,4500,1
|
|
20240118,145100,174675995,4475,4475,4475,4475,0
|
|
20240118,145000,174675995,4475,4475,4475,4475,0
|
|
20240118,144900,174675995,4475,4475,4475,4475,0
|
|
20240118,144800,174675995,4475,4475,4475,4475,1
|
|
20240118,144700,174671520,4475,4475,4475,4475,0
|
|
20240118,144600,174671520,4475,4475,4475,4475,0
|
|
20240118,144500,174671520,4475,4475,4475,4475,0
|
|
20240118,144400,174671520,4475,4475,4475,4475,0
|
|
20240118,144300,174671520,4475,4475,4475,4475,0
|
|
20240118,144200,174671520,4475,4475,4475,4475,0
|
|
20240118,144100,174671520,4475,4475,4475,4475,55
|
|
20240118,144000,174425395,4460,4465,4465,4460,800
|
|
20240118,143900,170855915,4465,4465,4465,4465,0
|
|
20240118,143800,170855915,4465,4470,4470,4465,327
|
|
20240118,143700,169394570,4480,4480,4480,4480,837
|
|
20240118,143600,165644810,4480,4480,4480,4480,1394
|
|
20240118,143500,159399690,4480,4480,4480,4480,606
|
|
20240118,143400,156684810,4480,4480,4480,4480,2
|
|
20240118,143300,156675850,4480,4480,4480,4480,44
|
|
20240118,143200,156478730,4495,4495,4495,4495,0
|
|
20240118,143100,156478730,4495,4495,4495,4495,0
|
|
20240118,143000,156478730,4495,4495,4495,4495,10
|
|
20240118,142900,156433780,4500,4500,4500,4500,0
|
|
20240118,142800,156433780,4500,4470,4500,4470,25
|
|
20240118,142700,156321490,4470,4470,4470,4470,0
|
|
20240118,142600,156321490,4470,4470,4470,4470,42
|
|
20240118,142500,156133750,4470,4470,4470,4470,400
|
|
20240118,142400,154345750,4480,4480,4480,4480,26
|
|
20240118,142300,154229270,4510,4510,4510,4510,0
|
|
20240118,142200,154229270,4510,4510,4510,4510,0
|
|
20240118,142100,154229270,4510,4510,4510,4510,0
|
|
20240118,142000,154229270,4510,4510,4510,4510,0
|
|
20240118,141900,154229270,4510,4510,4510,4510,0
|
|
20240118,141800,154229270,4510,4510,4510,4510,0
|
|
20240118,141700,154229270,4510,4510,4510,4510,0
|
|
20240118,141600,154229270,4510,4510,4510,4510,0
|
|
20240118,141500,154229270,4510,4510,4510,4510,60
|
|
20240118,141400,153958670,4485,4485,4485,4485,0
|
|
20240118,141300,153958670,4485,4485,4485,4485,0
|
|
20240118,141200,153958670,4485,4485,4485,4485,0
|
|
20240118,141100,153958670,4485,4485,4485,4485,0
|
|
20240118,141000,153958670,4485,4485,4485,4485,0
|
|
20240118,140900,153958670,4485,4490,4490,4485,500
|
|
20240118,140800,151716150,4485,4485,4485,4485,0
|
|
20240118,140700,151716150,4485,4485,4485,4485,0
|
|
20240118,140600,151716150,4485,4485,4485,4485,0
|
|
20240118,140500,151716150,4485,4485,4485,4485,70
|
|
20240118,140400,151402200,4520,4520,4520,4520,0
|
|
20240118,140300,151402200,4520,4485,4520,4485,2
|
|
20240118,140200,151393195,4485,4485,4485,4485,9
|
|
20240118,140100,151352830,4480,4475,4480,4475,113
|
|
20240118,140000,150846670,4465,4465,4465,4465,10
|
|
20240118,135900,150802020,4465,4480,4480,4465,120
|
|
20240118,135800,150264970,4470,4470,4470,4470,82
|
|
20240118,135700,149898430,4470,4470,4470,4470,0
|
|
20240118,135600,149898430,4470,4470,4470,4470,52
|
|
20240118,135500,149665990,4470,4470,4470,4470,0
|
|
20240118,135400,149665990,4470,4470,4470,4470,0
|
|
20240118,135300,149665990,4470,4470,4470,4470,0
|
|
20240118,135200,149665990,4470,4475,4475,4470,218
|
|
20240118,135100,148691245,4480,4480,4480,4480,53
|
|
20240118,135000,148453805,4485,4485,4485,4485,0
|
|
20240118,134900,148453805,4485,4485,4485,4485,11
|
|
20240118,134800,148404470,4490,4490,4490,4490,0
|
|
20240118,134700,148404470,4490,4490,4490,4490,8
|
|
20240118,134600,148368550,4500,4500,4500,4500,0
|
|
20240118,134500,148368550,4500,4500,4500,4500,111
|
|
20240118,134400,147869050,4490,4490,4490,4490,0
|
|
20240118,134300,147869050,4490,4490,4490,4490,0
|
|
20240118,134200,147869050,4490,4495,4495,4490,2000
|
|
20240118,134100,138884040,4520,4510,4520,4500,1151
|
|
20240118,134000,133702095,4540,4540,4540,4540,0
|
|
20240118,133900,133702095,4540,4540,4540,4540,0
|
|
20240118,133800,133702095,4540,4540,4540,4540,0
|
|
20240118,133700,133702095,4540,4540,4540,4540,0
|
|
20240118,133600,133702095,4540,4540,4540,4540,51
|
|
20240118,133500,133470555,4550,4550,4550,4550,0
|
|
20240118,133400,133470555,4550,4550,4550,4550,0
|
|
20240118,133300,133470555,4550,4550,4550,4550,0
|
|
20240118,133200,133470555,4550,4550,4550,4550,0
|
|
20240118,133100,133470555,4550,4550,4550,4550,0
|
|
20240118,133000,133470555,4550,4550,4550,4550,0
|
|
20240118,132900,133470555,4550,4535,4550,4515,3998
|
|
20240118,132800,115401025,4560,4560,4560,4560,0
|
|
20240118,132700,115401025,4560,4560,4560,4560,0
|
|
20240118,132600,115401025,4560,4560,4560,4560,0
|
|
20240118,132500,115401025,4560,4560,4560,4560,0
|
|
20240118,132400,115401025,4560,4555,4560,4555,5
|
|
20240118,132300,115378245,4530,4530,4530,4530,0
|
|
20240118,132200,115378245,4530,4530,4530,4530,0
|
|
20240118,132100,115378245,4530,4530,4530,4530,0
|
|
20240118,132000,115378245,4530,4550,4550,4530,1464
|
|
20240118,131900,108738835,4555,4555,4555,4555,25
|
|
20240118,131800,108624960,4555,4555,4555,4555,0
|
|
20240118,131700,108624960,4555,4555,4555,4555,0
|
|
20240118,131600,108624960,4555,4555,4555,4555,0
|
|
20240118,131500,108624960,4555,4555,4555,4555,0
|
|
20240118,131400,108624960,4555,4555,4555,4555,0
|
|
20240118,131300,108624960,4555,4555,4555,4555,0
|
|
20240118,131200,108624960,4555,4555,4555,4555,0
|
|
20240118,131100,108624960,4555,4550,4555,4550,56
|
|
20240118,131000,108370155,4550,4550,4550,4550,300
|
|
20240118,130900,107005155,4550,4550,4550,4550,0
|
|
20240118,130800,107005155,4550,4550,4550,4550,0
|
|
20240118,130700,107005155,4550,4550,4550,4550,150
|
|
20240118,130600,106322655,4550,4550,4550,4550,1
|
|
20240118,130500,106318105,4535,4535,4535,4535,0
|
|
20240118,130400,106318105,4535,4535,4535,4535,0
|
|
20240118,130300,106318105,4535,4535,4535,4535,0
|
|
20240118,130200,106318105,4535,4535,4535,4535,0
|
|
20240118,130100,106318105,4535,4535,4535,4535,0
|
|
20240118,130000,106318105,4535,4535,4535,4535,0
|
|
20240118,125900,106318105,4535,4535,4535,4535,0
|
|
20240118,125800,106318105,4535,4535,4535,4535,1
|
|
20240118,125700,106313570,4535,4535,4535,4535,0
|
|
20240118,125600,106313570,4535,4535,4535,4535,0
|
|
20240118,125500,106313570,4535,4535,4535,4535,0
|
|
20240118,125400,106313570,4535,4535,4535,4535,0
|
|
20240118,125300,106313570,4535,4535,4535,4535,0
|
|
20240118,125200,106313570,4535,4535,4535,4535,0
|
|
20240118,125100,106313570,4535,4535,4535,4535,0
|
|
20240118,125000,106313570,4535,4535,4535,4535,10
|
|
20240118,124900,106268220,4530,4530,4530,4530,0
|
|
20240118,124800,106268220,4530,4530,4530,4530,0
|
|
20240118,124700,106268220,4530,4530,4530,4530,0
|
|
20240118,124600,106268220,4530,4530,4530,4530,0
|
|
20240118,124500,106268220,4530,4530,4530,4530,0
|
|
20240118,124400,106268220,4530,4530,4530,4530,0
|
|
20240118,124300,106268220,4530,4530,4530,4530,0
|
|
20240118,124200,106268220,4530,4530,4530,4530,0
|
|
20240118,124100,106268220,4530,4540,4540,4530,741
|
|
20240118,124000,102908975,4540,4550,4550,4540,350
|
|
20240118,123900,101319355,4550,4550,4550,4550,0
|
|
20240118,123800,101319355,4550,4550,4550,4550,0
|
|
20240118,123700,101319355,4550,4550,4550,4550,38
|
|
20240118,123600,101146455,4550,4550,4550,4550,0
|
|
20240118,123500,101146455,4550,4550,4550,4550,1
|
|
20240118,123400,101141905,4550,4550,4550,4550,0
|
|
20240118,123300,101141905,4550,4555,4555,4550,501
|
|
20240118,123200,98861355,4560,4560,4560,4560,352
|
|
20240118,123100,97256235,4560,4560,4560,4560,0
|
|
20240118,123000,97256235,4560,4560,4560,4560,10
|
|
20240118,122900,97210635,4560,4565,4565,4560,45
|
|
20240118,122800,97005410,4585,4585,4585,4585,0
|
|
20240118,122700,97005410,4585,4585,4585,4585,0
|
|
20240118,122600,97005410,4585,4585,4585,4585,0
|
|
20240118,122500,97005410,4585,4585,4585,4585,0
|
|
20240118,122400,97005410,4585,4585,4585,4585,0
|
|
20240118,122300,97005410,4585,4585,4585,4585,0
|
|
20240118,122200,97005410,4585,4585,4585,4585,0
|
|
20240118,122100,97005410,4585,4585,4585,4585,0
|
|
20240118,122000,97005410,4585,4585,4585,4585,0
|
|
20240118,121900,97005410,4585,4585,4585,4585,21
|
|
20240118,121800,96909125,4585,4585,4585,4585,0
|
|
20240118,121700,96909125,4585,4585,4585,4585,0
|
|
20240118,121600,96909125,4585,4585,4585,4585,24
|
|
20240118,121500,96799085,4585,4585,4585,4585,0
|
|
20240118,121400,96799085,4585,4585,4585,4585,0
|
|
20240118,121300,96799085,4585,4585,4585,4585,0
|
|
20240118,121200,96799085,4585,4585,4585,4585,0
|
|
20240118,121100,96799085,4585,4585,4585,4585,1
|
|
20240118,121000,96794500,4555,4555,4555,4555,0
|
|
20240118,120900,96794500,4555,4555,4555,4555,0
|
|
20240118,120800,96794500,4555,4555,4555,4555,0
|
|
20240118,120700,96794500,4555,4555,4555,4555,0
|
|
20240118,120600,96794500,4555,4555,4555,4555,0
|
|
20240118,120500,96794500,4555,4555,4555,4555,0
|
|
20240118,120400,96794500,4555,4565,4565,4555,1000
|
|
20240118,120300,92237840,4585,4585,4585,4585,0
|
|
20240118,120200,92237840,4585,4585,4585,4585,1
|
|
20240118,120100,92233255,4585,4585,4585,4585,1
|
|
20240118,120000,92228670,4585,4585,4585,4585,0
|
|
20240118,115900,92228670,4585,4585,4585,4585,0
|
|
20240118,115800,92228670,4585,4585,4585,4585,0
|
|
20240118,115700,92228670,4585,4585,4585,4585,0
|
|
20240118,115600,92228670,4585,4585,4585,4585,0
|
|
20240118,115500,92228670,4585,4585,4585,4585,0
|
|
20240118,115400,92228670,4585,4585,4585,4585,0
|
|
20240118,115300,92228670,4585,4585,4585,4585,0
|
|
20240118,115200,92228670,4585,4585,4585,4585,0
|
|
20240118,115100,92228670,4585,4585,4585,4585,0
|
|
20240118,115000,92228670,4585,4585,4585,4585,0
|
|
20240118,114900,92228670,4585,4585,4585,4585,1
|
|
20240118,114800,92224085,4590,4590,4590,4590,0
|
|
20240118,114700,92224085,4590,4590,4590,4590,0
|
|
20240118,114600,92224085,4590,4590,4590,4590,0
|
|
20240118,114500,92224085,4590,4590,4590,4590,0
|
|
20240118,114400,92224085,4590,4590,4590,4590,35
|
|
20240118,114300,92063435,4590,4590,4590,4590,0
|
|
20240118,114200,92063435,4590,4590,4590,4590,0
|
|
20240118,114100,92063435,4590,4590,4590,4590,453
|
|
20240118,114000,89984165,4590,4590,4590,4590,0
|
|
20240118,113900,89984165,4590,4590,4590,4590,968
|
|
20240118,113800,85541045,4590,4590,4590,4590,438
|
|
20240118,113700,83530625,4590,4590,4590,4590,143
|
|
20240118,113600,82874255,4590,4590,4590,4590,200
|
|
20240118,113500,81956255,4590,4590,4590,4590,0
|
|
20240118,113400,81956255,4590,4590,4590,4590,92
|
|
20240118,113300,81533975,4590,4585,4590,4585,444
|
|
20240118,113200,79498195,4585,4585,4585,4585,0
|
|
20240118,113100,79498195,4585,4585,4585,4585,0
|
|
20240118,113000,79498195,4585,4585,4585,4585,0
|
|
20240118,112900,79498195,4585,4585,4585,4585,0
|
|
20240118,112800,79498195,4585,4585,4585,4585,0
|
|
20240118,112700,79498195,4585,4585,4585,4585,0
|
|
20240118,112600,79498195,4585,4585,4585,4585,0
|
|
20240118,112500,79498195,4585,4585,4585,4585,0
|
|
20240118,112400,79498195,4585,4585,4585,4585,0
|
|
20240118,112300,79498195,4585,4585,4585,4585,0
|
|
20240118,112200,79498195,4585,4585,4585,4585,0
|
|
20240118,112100,79498195,4585,4585,4585,4585,0
|
|
20240118,112000,79498195,4585,4585,4585,4585,0
|
|
20240118,111900,79498195,4585,4585,4585,4585,1
|
|
20240118,111800,79493610,4560,4560,4560,4560,0
|
|
20240118,111700,79493610,4560,4565,4585,4560,14
|
|
20240118,111600,79429710,4570,4570,4570,4570,0
|
|
20240118,111500,79429710,4570,4570,4570,4570,58
|
|
20240118,111400,79164650,4570,4570,4570,4570,0
|
|
20240118,111300,79164650,4570,4570,4570,4570,0
|
|
20240118,111200,79164650,4570,4570,4570,4570,1000
|
|
20240118,111100,74594650,4585,4585,4585,4585,0
|
|
20240118,111000,74594650,4585,4585,4585,4585,0
|
|
20240118,110900,74594650,4585,4585,4585,4585,1
|
|
20240118,110800,74590065,4565,4565,4565,4565,0
|
|
20240118,110700,74590065,4565,4565,4565,4565,17
|
|
20240118,110600,74512460,4570,4570,4570,4570,0
|
|
20240118,110500,74512460,4570,4570,4570,4570,0
|
|
20240118,110400,74512460,4570,4570,4570,4570,0
|
|
20240118,110300,74512460,4570,4570,4570,4570,0
|
|
20240118,110200,74512460,4570,4570,4570,4570,0
|
|
20240118,110100,74512460,4570,4570,4570,4570,0
|
|
20240118,110000,74512460,4570,4570,4570,4570,0
|
|
20240118,105900,74512460,4570,4570,4570,4570,0
|
|
20240118,105800,74512460,4570,4570,4570,4570,0
|
|
20240118,105700,74512460,4570,4570,4570,4570,500
|
|
20240118,105600,72227460,4570,4570,4570,4570,0
|
|
20240118,105500,72227460,4570,4570,4570,4570,0
|
|
20240118,105400,72227460,4570,4570,4570,4570,0
|
|
20240118,105300,72227460,4570,4570,4570,4570,5
|
|
20240118,105200,72204610,4575,4575,4575,4575,0
|
|
20240118,105100,72204610,4575,4575,4575,4575,0
|
|
20240118,105000,72204610,4575,4575,4575,4575,0
|
|
20240118,104900,72204610,4575,4575,4575,4575,0
|
|
20240118,104800,72204610,4575,4575,4575,4575,0
|
|
20240118,104700,72204610,4575,4575,4575,4575,0
|
|
20240118,104600,72204610,4575,4575,4575,4575,0
|
|
20240118,104500,72204610,4575,4575,4575,4575,0
|
|
20240118,104400,72204610,4575,4575,4575,4575,300
|
|
20240118,104300,70832110,4575,4575,4575,4575,0
|
|
20240118,104200,70832110,4575,4575,4575,4575,0
|
|
20240118,104100,70832110,4575,4575,4575,4575,0
|
|
20240118,104000,70832110,4575,4575,4575,4575,0
|
|
20240118,103900,70832110,4575,4575,4575,4575,0
|
|
20240118,103800,70832110,4575,4575,4575,4575,1
|
|
20240118,103700,70827535,4600,4600,4600,4600,0
|
|
20240118,103600,70827535,4600,4600,4600,4600,0
|
|
20240118,103500,70827535,4600,4595,4600,4595,2
|
|
20240118,103400,70818340,4575,4575,4575,4575,0
|
|
20240118,103300,70818340,4575,4575,4575,4575,0
|
|
20240118,103200,70818340,4575,4590,4590,4575,1000
|
|
20240118,103100,66241160,4595,4595,4595,4595,0
|
|
20240118,103000,66241160,4595,4595,4595,4595,0
|
|
20240118,102900,66241160,4595,4595,4595,4595,0
|
|
20240118,102800,66241160,4595,4595,4595,4595,0
|
|
20240118,102700,66241160,4595,4595,4595,4595,11
|
|
20240118,102600,66190615,4585,4585,4585,4585,0
|
|
20240118,102500,66190615,4585,4585,4585,4585,1
|
|
20240118,102400,66186030,4585,4595,4595,4585,400
|
|
20240118,102300,64350960,4595,4595,4595,4595,0
|
|
20240118,102200,64350960,4595,4595,4595,4595,363
|
|
20240118,102100,62682975,4595,4595,4595,4595,1
|
|
20240118,102000,62678380,4585,4585,4585,4585,131
|
|
20240118,101900,62077745,4585,4585,4585,4585,50
|
|
20240118,101800,61848495,4595,4595,4595,4595,0
|
|
20240118,101700,61848495,4595,4595,4595,4595,0
|
|
20240118,101600,61848495,4595,4595,4595,4595,0
|
|
20240118,101500,61848495,4595,4595,4595,4595,0
|
|
20240118,101400,61848495,4595,4595,4595,4595,0
|
|
20240118,101300,61848495,4595,4595,4595,4595,334
|
|
20240118,101200,60313765,4595,4595,4595,4595,0
|
|
20240118,101100,60313765,4595,4595,4595,4595,0
|
|
20240118,101000,60313765,4595,4575,4595,4575,1397
|
|
20240118,100900,53914395,4575,4575,4575,4575,0
|
|
20240118,100800,53914395,4575,4575,4575,4575,0
|
|
20240118,100700,53914395,4575,4575,4575,4575,0
|
|
20240118,100600,53914395,4575,4575,4575,4575,100
|
|
20240118,100500,53456895,4575,4575,4575,4575,0
|
|
20240118,100400,53456895,4575,4570,4575,4570,4
|
|
20240118,100300,53438600,4545,4545,4545,4545,0
|
|
20240118,100200,53438600,4545,4550,4550,4545,1634
|
|
20240118,100100,46011660,4550,4550,4550,4550,0
|
|
20240118,100000,46011660,4550,4575,4575,4550,101
|
|
20240118,095900,45552085,4545,4570,4575,4545,505
|
|
20240118,095800,43255510,4570,4570,4570,4570,1061
|
|
20240118,095700,38406740,4565,4565,4565,4565,0
|
|
20240118,095600,38406740,4565,4565,4565,4565,0
|
|
20240118,095500,38406740,4565,4565,4565,4565,1
|
|
20240118,095400,38402175,4550,4550,4550,4550,0
|
|
20240118,095300,38402175,4550,4550,4550,4550,365
|
|
20240118,095200,36741425,4550,4565,4565,4550,242
|
|
20240118,095100,35639900,4565,4565,4565,4565,0
|
|
20240118,095000,35639900,4565,4565,4565,4565,315
|
|
20240118,094900,34201925,4565,4565,4565,4565,0
|
|
20240118,094800,34201925,4565,4565,4565,4565,0
|
|
20240118,094700,34201925,4565,4565,4565,4565,0
|
|
20240118,094600,34201925,4565,4565,4565,4565,0
|
|
20240118,094500,34201925,4565,4565,4565,4565,195
|
|
20240118,094400,33311750,4565,4565,4565,4565,0
|
|
20240118,094300,33311750,4565,4565,4565,4565,5
|
|
20240118,094200,33288925,4565,4560,4565,4540,15
|
|
20240118,094100,33220725,4565,4565,4565,4565,0
|
|
20240118,094000,33220725,4565,4565,4565,4565,0
|
|
20240118,093900,33220725,4565,4565,4565,4565,70
|
|
20240118,093800,32901175,4565,4565,4565,4565,1
|
|
20240118,093700,32896610,4540,4565,4565,4540,505
|
|
20240118,093600,30602190,4565,4565,4565,4565,1
|
|
20240118,093500,30597625,4565,4565,4565,4565,0
|
|
20240118,093400,30597625,4565,4565,4565,4565,0
|
|
20240118,093300,30597625,4565,4560,4565,4560,21
|
|
20240118,093200,30501815,4565,4565,4565,4565,0
|
|
20240118,093100,30501815,4565,4565,4565,4565,0
|
|
20240118,093000,30501815,4565,4565,4565,4565,0
|
|
20240118,092900,30501815,4565,4565,4565,4565,0
|
|
20240118,092800,30501815,4565,4565,4565,4565,1
|
|
20240118,092700,30497250,4565,4565,4565,4565,1
|
|
20240118,092600,30492685,4530,4565,4565,4530,113
|
|
20240118,092500,29976945,4560,4560,4560,4560,100
|
|
20240118,092400,29520945,4570,4570,4570,4570,0
|
|
20240118,092300,29520945,4570,4570,4570,4570,0
|
|
20240118,092200,29520945,4570,4570,4570,4570,49
|
|
20240118,092100,29297015,4570,4570,4570,4570,44
|
|
20240118,092000,29095935,4570,4565,4570,4565,22
|
|
20240118,091900,28995400,4505,4505,4505,4505,1
|
|
20240118,091800,28990895,4545,4545,4545,4545,15
|
|
20240118,091700,28922720,4545,4545,4545,4545,0
|
|
20240118,091600,28922720,4545,4545,4545,4545,184
|
|
20240118,091500,28086440,4545,4535,4545,4535,651
|
|
20240118,091400,25132760,4525,4525,4525,4525,28
|
|
20240118,091300,25006060,4525,4525,4525,4525,0
|
|
20240118,091200,25006060,4525,4525,4525,4525,0
|
|
20240118,091100,25006060,4525,4525,4525,4525,30
|
|
20240118,091000,24870310,4525,4490,4525,4490,30
|
|
20240118,090900,24735575,4480,4510,4510,4480,120
|
|
20240118,090800,24194675,4510,4555,4570,4400,3214
|
|
20240118,090700,9858095,4560,4585,4585,4560,534
|
|
20240118,090600,7409780,4585,4555,4585,4550,54
|
|
20240118,090500,7162725,4570,4570,4570,4570,0
|
|
20240118,090400,7162725,4570,4570,4570,4570,0
|
|
20240118,090300,7162725,4570,4570,4570,4570,40
|
|
20240118,090200,6979925,4570,4505,4570,4495,1174
|
|
20240118,090100,1692000,4500,4500,4500,4500,31
|
|
20240118,090000,1552500,4500,4500,4500,4500,345
|