647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194400,483089275,2970,2970,2970,2970,3484
|
|
20240118,194300,483089275,2970,2970,2970,2970,0
|
|
20240118,194200,483089275,2970,2970,2970,2970,0
|
|
20240118,194100,483089275,2970,2970,2970,2970,0
|
|
20240118,194000,483089275,2970,2970,2970,2970,0
|
|
20240118,193900,483089275,2970,2970,2970,2970,0
|
|
20240118,193800,483089275,2970,2970,2970,2970,0
|
|
20240118,193700,483089275,2970,2970,2970,2970,0
|
|
20240118,193600,483089275,2970,2970,2970,2970,0
|
|
20240118,193500,483089275,2970,2970,2970,2970,0
|
|
20240118,193400,483089275,2970,2970,2970,2970,0
|
|
20240118,193300,483089275,2970,2970,2970,2970,0
|
|
20240118,193200,483089275,2970,2970,2970,2970,0
|
|
20240118,193100,483089275,2970,2970,2970,2970,0
|
|
20240118,193000,483089275,2970,2970,2970,2970,0
|
|
20240118,192900,483089275,2970,2970,2970,2970,0
|
|
20240118,192800,483089275,2970,2970,2970,2970,0
|
|
20240118,192700,483089275,2970,2970,2970,2970,0
|
|
20240118,192600,483089275,2970,2970,2970,2970,0
|
|
20240118,192500,483089275,2970,2970,2970,2970,0
|
|
20240118,192400,483089275,2970,2970,2970,2970,0
|
|
20240118,192300,483089275,2970,2970,2970,2970,0
|
|
20240118,192200,483089275,2970,2970,2970,2970,0
|
|
20240118,192100,483089275,2970,2970,2970,2970,0
|
|
20240118,192000,483089275,2970,2970,2970,2970,0
|
|
20240118,191900,483089275,2970,2970,2970,2970,0
|
|
20240118,191800,483089275,2970,2970,2970,2970,0
|
|
20240118,191700,483089275,2970,2970,2970,2970,0
|
|
20240118,191600,483089275,2970,2970,2970,2970,0
|
|
20240118,191500,483089275,2970,2970,2970,2970,0
|
|
20240118,191400,483089275,2970,2970,2970,2970,3484
|
|
20240118,191300,483089275,2970,2970,2970,2970,0
|
|
20240118,191200,483089275,2970,2970,2970,2970,0
|
|
20240118,191100,483089275,2970,2970,2970,2970,0
|
|
20240118,191000,483089275,2970,2970,2970,2970,0
|
|
20240118,190900,483089275,2970,2970,2970,2970,0
|
|
20240118,190800,483089275,2970,2970,2970,2970,0
|
|
20240118,190700,483089275,2970,2970,2970,2970,0
|
|
20240118,190600,483089275,2970,2970,2970,2970,0
|
|
20240118,190500,483089275,2970,2970,2970,2970,0
|
|
20240118,190400,483089275,2970,2970,2970,2970,0
|
|
20240118,190300,483089275,2970,2970,2970,2970,0
|
|
20240118,190200,483089275,2970,2970,2970,2970,0
|
|
20240118,190100,483089275,2970,2970,2970,2970,0
|
|
20240118,190000,483089275,2970,2970,2970,2970,0
|
|
20240118,185900,483089275,2970,2970,2970,2970,0
|
|
20240118,185800,483089275,2970,2970,2970,2970,0
|
|
20240118,185700,483089275,2970,2970,2970,2970,0
|
|
20240118,185600,483089275,2970,2970,2970,2970,0
|
|
20240118,185500,483089275,2970,2970,2970,2970,0
|
|
20240118,185400,483089275,2970,2970,2970,2970,0
|
|
20240118,185300,483089275,2970,2970,2970,2970,0
|
|
20240118,185200,483089275,2970,2970,2970,2970,0
|
|
20240118,185100,483089275,2970,2970,2970,2970,0
|
|
20240118,185000,483089275,2970,2970,2970,2970,0
|
|
20240118,184900,483089275,2970,2970,2970,2970,0
|
|
20240118,184800,483089275,2970,2970,2970,2970,0
|
|
20240118,184700,483089275,2970,2970,2970,2970,0
|
|
20240118,184600,483089275,2970,2970,2970,2970,0
|
|
20240118,184500,483089275,2970,2970,2970,2970,0
|
|
20240118,184400,483089275,2970,2970,2970,2970,3484
|
|
20240118,184300,483089275,2970,2970,2970,2970,0
|
|
20240118,184200,483089275,2970,2970,2970,2970,0
|
|
20240118,184100,483089275,2970,2970,2970,2970,0
|
|
20240118,184000,483089275,2970,2970,2970,2970,0
|
|
20240118,183900,483089275,2970,2970,2970,2970,0
|
|
20240118,183800,483089275,2970,2970,2970,2970,0
|
|
20240118,183700,483089275,2970,2970,2970,2970,0
|
|
20240118,183600,483089275,2970,2970,2970,2970,0
|
|
20240118,183500,483089275,2970,2970,2970,2970,0
|
|
20240118,183400,483089275,2970,2970,2970,2970,0
|
|
20240118,183300,483089275,2970,2970,2970,2970,0
|
|
20240118,183200,483089275,2970,2970,2970,2970,0
|
|
20240118,183100,483089275,2970,2970,2970,2970,0
|
|
20240118,183000,483089275,2970,2970,2970,2970,0
|
|
20240118,182900,483089275,2970,2970,2970,2970,0
|
|
20240118,182800,483089275,2970,2970,2970,2970,0
|
|
20240118,182700,483089275,2970,2970,2970,2970,0
|
|
20240118,182600,483089275,2970,2970,2970,2970,0
|
|
20240118,182500,483089275,2970,2970,2970,2970,0
|
|
20240118,182400,483089275,2970,2970,2970,2970,0
|
|
20240118,182300,483089275,2970,2970,2970,2970,0
|
|
20240118,182200,483089275,2970,2970,2970,2970,0
|
|
20240118,182100,483089275,2970,2970,2970,2970,0
|
|
20240118,182000,483089275,2970,2970,2970,2970,0
|
|
20240118,181900,483089275,2970,2970,2970,2970,0
|
|
20240118,181800,483089275,2970,2970,2970,2970,0
|
|
20240118,181700,483089275,2970,2970,2970,2970,0
|
|
20240118,181600,483089275,2970,2970,2970,2970,0
|
|
20240118,181500,483089275,2970,2970,2970,2970,0
|
|
20240118,181400,483089275,2970,2970,2970,2970,3484
|
|
20240118,181300,483089275,2970,2970,2970,2970,0
|
|
20240118,181200,483089275,2970,2970,2970,2970,0
|
|
20240118,181100,483089275,2970,2970,2970,2970,0
|
|
20240118,181000,483089275,2970,2970,2970,2970,0
|
|
20240118,180900,483089275,2970,2970,2970,2970,0
|
|
20240118,180800,483089275,2970,2970,2970,2970,0
|
|
20240118,180700,483089275,2970,2970,2970,2970,0
|
|
20240118,180600,483089275,2970,2970,2970,2970,0
|
|
20240118,180500,483089275,2970,2970,2970,2970,0
|
|
20240118,180400,483089275,2970,2970,2970,2970,0
|
|
20240118,180300,483089275,2970,2970,2970,2970,0
|
|
20240118,180200,483089275,2970,2970,2970,2970,0
|
|
20240118,180100,483089275,2970,2970,2970,2970,0
|
|
20240118,180000,483089275,2970,2970,2970,2970,0
|
|
20240118,175900,483089275,2970,2970,2970,2970,0
|
|
20240118,175800,483089275,2970,2970,2970,2970,0
|
|
20240118,175700,483089275,2970,2970,2970,2970,0
|
|
20240118,175600,483089275,2970,2970,2970,2970,0
|
|
20240118,175500,483089275,2970,2970,2970,2970,0
|
|
20240118,175400,483089275,2970,2970,2970,2970,0
|
|
20240118,175300,483089275,2970,2970,2970,2970,0
|
|
20240118,175200,483089275,2970,2970,2970,2970,0
|
|
20240118,175100,483089275,2970,2970,2970,2970,0
|
|
20240118,175000,483089275,2970,2970,2970,2970,0
|
|
20240118,174900,483089275,2970,2970,2970,2970,0
|
|
20240118,174800,483089275,2970,2970,2970,2970,0
|
|
20240118,174700,483089275,2970,2970,2970,2970,0
|
|
20240118,174600,483089275,2970,2970,2970,2970,0
|
|
20240118,174500,483089275,2970,2970,2970,2970,0
|
|
20240118,174400,483089275,2970,2970,2970,2970,3484
|
|
20240118,174300,483089275,2970,2970,2970,2970,0
|
|
20240118,174200,483089275,2970,2970,2970,2970,0
|
|
20240118,174100,483089275,2970,2970,2970,2970,0
|
|
20240118,174000,483089275,2970,2970,2970,2970,0
|
|
20240118,173900,483089275,2970,2970,2970,2970,0
|
|
20240118,173800,483089275,2970,2970,2970,2970,0
|
|
20240118,173700,483089275,2970,2970,2970,2970,0
|
|
20240118,173600,483089275,2970,2970,2970,2970,0
|
|
20240118,173500,483089275,2970,2970,2970,2970,0
|
|
20240118,173400,483089275,2970,2970,2970,2970,0
|
|
20240118,173300,483089275,2970,2970,2970,2970,0
|
|
20240118,173200,483089275,2970,2970,2970,2970,0
|
|
20240118,173100,483089275,2970,2970,2970,2970,0
|
|
20240118,173000,483089275,2970,2970,2970,2970,0
|
|
20240118,172900,483089275,2970,2970,2970,2970,0
|
|
20240118,172800,483089275,2970,2970,2970,2970,0
|
|
20240118,172700,483089275,2970,2970,2970,2970,0
|
|
20240118,172600,483089275,2970,2970,2970,2970,0
|
|
20240118,172500,483089275,2970,2970,2970,2970,0
|
|
20240118,172400,483089275,2970,2970,2970,2970,0
|
|
20240118,172300,483089275,2970,2970,2970,2970,0
|
|
20240118,172200,483089275,2970,2970,2970,2970,0
|
|
20240118,172100,483089275,2970,2970,2970,2970,0
|
|
20240118,172000,483089275,2970,2970,2970,2970,0
|
|
20240118,171900,483089275,2970,2970,2970,2970,0
|
|
20240118,171800,483089275,2970,2970,2970,2970,0
|
|
20240118,171700,483089275,2970,2970,2970,2970,0
|
|
20240118,171600,483089275,2970,2970,2970,2970,0
|
|
20240118,171500,483089275,2970,2970,2970,2970,0
|
|
20240118,171400,483089275,2970,2970,2970,2970,3484
|
|
20240118,171300,483089275,2970,2970,2970,2970,0
|
|
20240118,171200,483089275,2970,2970,2970,2970,0
|
|
20240118,171100,483089275,2970,2970,2970,2970,0
|
|
20240118,171000,483089275,2970,2970,2970,2970,0
|
|
20240118,170900,483089275,2970,2970,2970,2970,0
|
|
20240118,170800,483089275,2970,2970,2970,2970,0
|
|
20240118,170700,483089275,2970,2970,2970,2970,0
|
|
20240118,170600,483089275,2970,2970,2970,2970,0
|
|
20240118,170500,483089275,2970,2970,2970,2970,0
|
|
20240118,170400,483089275,2970,2970,2970,2970,0
|
|
20240118,170300,483089275,2970,2970,2970,2970,0
|
|
20240118,170200,483089275,2970,2970,2970,2970,0
|
|
20240118,170100,483089275,2970,2970,2970,2970,0
|
|
20240118,170000,483089275,2970,2970,2970,2970,0
|
|
20240118,165900,483089275,2970,2970,2970,2970,0
|
|
20240118,165800,483089275,2970,2970,2970,2970,0
|
|
20240118,165700,483089275,2970,2970,2970,2970,0
|
|
20240118,165600,483089275,2970,2970,2970,2970,0
|
|
20240118,165500,483089275,2970,2970,2970,2970,0
|
|
20240118,165400,483089275,2970,2970,2970,2970,0
|
|
20240118,165300,483089275,2970,2970,2970,2970,0
|
|
20240118,165200,483089275,2970,2970,2970,2970,0
|
|
20240118,165100,483089275,2970,2970,2970,2970,0
|
|
20240118,165000,483089275,2970,2970,2970,2970,0
|
|
20240118,164900,483089275,2970,2970,2970,2970,0
|
|
20240118,164800,483089275,2970,2970,2970,2970,0
|
|
20240118,164700,483089275,2970,2970,2970,2970,0
|
|
20240118,164600,483089275,2970,2970,2970,2970,0
|
|
20240118,164500,483089275,2970,2970,2970,2970,0
|
|
20240118,164400,483089275,2970,2970,2970,2970,3484
|
|
20240118,164300,483089275,2970,2970,2970,2970,0
|
|
20240118,164200,483089275,2970,2970,2970,2970,0
|
|
20240118,164100,483089275,2970,2970,2970,2970,0
|
|
20240118,164000,483089275,2970,2970,2970,2970,0
|
|
20240118,163900,483089275,2970,2970,2970,2970,0
|
|
20240118,163800,483089275,2970,2970,2970,2970,0
|
|
20240118,163700,483089275,2970,2970,2970,2970,0
|
|
20240118,163600,483089275,2970,2970,2970,2970,0
|
|
20240118,163500,483089275,2970,2970,2970,2970,0
|
|
20240118,163400,483089275,2970,2970,2970,2970,0
|
|
20240118,163300,483089275,2970,2970,2970,2970,0
|
|
20240118,163200,483089275,2970,2970,2970,2970,0
|
|
20240118,163100,483089275,2970,2970,2970,2970,0
|
|
20240118,163000,483089275,2970,2970,2970,2970,0
|
|
20240118,162900,483089275,2970,2970,2970,2970,0
|
|
20240118,162800,483089275,2970,2970,2970,2970,0
|
|
20240118,162700,483089275,2970,2970,2970,2970,0
|
|
20240118,162600,483089275,2970,2970,2970,2970,0
|
|
20240118,162500,483089275,2970,2970,2970,2970,0
|
|
20240118,162400,483089275,2970,2970,2970,2970,0
|
|
20240118,162300,483089275,2970,2970,2970,2970,0
|
|
20240118,162200,483089275,2970,2970,2970,2970,0
|
|
20240118,162100,483089275,2970,2970,2970,2970,0
|
|
20240118,162000,483089275,2970,2970,2970,2970,0
|
|
20240118,161900,483089275,2970,2970,2970,2970,0
|
|
20240118,161800,483089275,2970,2970,2970,2970,0
|
|
20240118,161700,483089275,2970,2970,2970,2970,0
|
|
20240118,161600,483089275,2970,2970,2970,2970,0
|
|
20240118,161500,483089275,2970,2970,2970,2970,0
|
|
20240118,161400,483089275,2970,2970,2970,2970,3484
|
|
20240118,161300,483089275,2970,2970,2970,2970,0
|
|
20240118,161200,483089275,2970,2970,2970,2970,0
|
|
20240118,161100,483089275,2970,2970,2970,2970,0
|
|
20240118,161000,483089275,2970,2970,2970,2970,0
|
|
20240118,160900,483089275,2970,2970,2970,2970,0
|
|
20240118,160800,483089275,2970,2970,2970,2970,0
|
|
20240118,160700,483089275,2970,2970,2970,2970,0
|
|
20240118,160600,483089275,2970,2970,2970,2970,0
|
|
20240118,160500,483089275,2970,2970,2970,2970,0
|
|
20240118,160400,483089275,2970,2970,2970,2970,0
|
|
20240118,160300,483089275,2970,2970,2970,2970,0
|
|
20240118,160200,483089275,2970,2970,2970,2970,0
|
|
20240118,160100,483089275,2970,2970,2970,2970,0
|
|
20240118,160000,483089275,2970,2970,2970,2970,0
|
|
20240118,155900,483089275,2970,2970,2970,2970,0
|
|
20240118,155800,483089275,2970,2970,2970,2970,0
|
|
20240118,155700,483089275,2970,2970,2970,2970,0
|
|
20240118,155600,483089275,2970,2970,2970,2970,0
|
|
20240118,155500,483089275,2970,2970,2970,2970,0
|
|
20240118,155400,483089275,2970,2970,2970,2970,0
|
|
20240118,155300,483089275,2970,2970,2970,2970,0
|
|
20240118,155200,483089275,2970,2970,2970,2970,0
|
|
20240118,155100,483089275,2970,2970,2970,2970,0
|
|
20240118,155000,483089275,2970,2970,2970,2970,0
|
|
20240118,154900,483089275,2970,2970,2970,2970,0
|
|
20240118,154800,483089275,2970,2970,2970,2970,0
|
|
20240118,154700,483089275,2970,2970,2970,2970,0
|
|
20240118,154600,483089275,2970,2970,2970,2970,0
|
|
20240118,154500,483089275,2970,2970,2970,2970,0
|
|
20240118,154400,483089275,2970,2970,2970,2970,3484
|
|
20240118,154300,483089275,2970,2970,2970,2970,0
|
|
20240118,154200,483089275,2970,2970,2970,2970,0
|
|
20240118,154100,483089275,2970,2970,2970,2970,0
|
|
20240118,154000,483089275,2970,2970,2970,2970,0
|
|
20240118,153900,483089275,2970,2970,2970,2970,0
|
|
20240118,153800,483089275,2970,2970,2970,2970,0
|
|
20240118,153700,483089275,2970,2970,2970,2970,0
|
|
20240118,153600,483089275,2970,2970,2970,2970,0
|
|
20240118,153500,483089275,2970,2970,2970,2970,0
|
|
20240118,153400,483089275,2970,2970,2970,2970,0
|
|
20240118,153300,483089275,2970,2970,2970,2970,0
|
|
20240118,153200,483089275,2970,2970,2970,2970,0
|
|
20240118,153100,483089275,2970,2970,2970,2970,0
|
|
20240118,153000,483089275,2970,2970,2970,2970,3484
|
|
20240118,152900,472741795,3025,3025,3025,3025,0
|
|
20240118,152800,472741795,3025,3025,3025,3025,0
|
|
20240118,152700,472741795,3025,3025,3025,3025,0
|
|
20240118,152600,472741795,3025,3025,3025,3025,0
|
|
20240118,152500,472741795,3025,3025,3025,3025,0
|
|
20240118,152400,472741795,3025,3025,3025,3025,0
|
|
20240118,152300,472741795,3025,3025,3025,3025,0
|
|
20240118,152200,472741795,3025,3025,3025,3025,0
|
|
20240118,152100,472741795,3025,3025,3025,3025,0
|
|
20240118,152000,472741795,3025,3025,3025,3025,0
|
|
20240118,151900,472741795,3025,3025,3025,3025,335
|
|
20240118,151800,471728420,3025,3025,3025,3025,30
|
|
20240118,151700,471637670,3025,3000,3025,3000,2854
|
|
20240118,151600,463020390,3000,3000,3000,3000,0
|
|
20240118,151500,463020390,3000,2995,3005,2985,338
|
|
20240118,151400,462010375,3000,2990,3000,2980,1501
|
|
20240118,151300,457536120,3010,3010,3010,3010,0
|
|
20240118,151200,457536120,3010,2985,3010,2985,854
|
|
20240118,151100,454986780,3015,3015,3015,3015,0
|
|
20240118,151000,454986780,3015,3000,3015,2990,1633
|
|
20240118,150900,450099170,2995,2995,2995,2995,0
|
|
20240118,150800,450099170,2995,2995,2995,2995,1
|
|
20240118,150700,450096175,2995,3025,3055,2995,12719
|
|
20240118,150600,411929185,3040,3040,3040,3040,0
|
|
20240118,150500,411929185,3040,3030,3040,3025,201
|
|
20240118,150400,411321075,3030,3030,3030,3030,0
|
|
20240118,150300,411321075,3030,3030,3030,3030,0
|
|
20240118,150200,411321075,3030,3030,3030,3030,0
|
|
20240118,150100,411321075,3030,3035,3035,3030,127
|
|
20240118,150000,410936010,3030,3030,3030,3030,0
|
|
20240118,145900,410936010,3030,3030,3030,3030,1
|
|
20240118,145800,410932980,3030,3030,3030,3030,0
|
|
20240118,145700,410932980,3030,3030,3030,3030,0
|
|
20240118,145600,410932980,3030,3030,3030,3030,0
|
|
20240118,145500,410932980,3030,3030,3030,3030,193
|
|
20240118,145400,410348190,3030,3030,3030,3030,0
|
|
20240118,145300,410348190,3030,3030,3030,3030,0
|
|
20240118,145200,410348190,3030,3030,3030,3030,0
|
|
20240118,145100,410348190,3030,3030,3030,3030,27
|
|
20240118,145000,410266380,3030,3030,3030,3030,0
|
|
20240118,144900,410266380,3030,3030,3030,3030,0
|
|
20240118,144800,410266380,3030,3030,3030,3030,15
|
|
20240118,144700,410220930,3030,3030,3030,3030,190
|
|
20240118,144600,409645230,3030,3030,3030,3030,0
|
|
20240118,144500,409645230,3030,3030,3030,3030,0
|
|
20240118,144400,409645230,3030,3030,3030,3030,0
|
|
20240118,144300,409645230,3030,3030,3030,3030,2
|
|
20240118,144200,409639170,3030,3030,3030,3030,803
|
|
20240118,144100,407206080,3030,3030,3030,3030,0
|
|
20240118,144000,407206080,3030,3030,3030,3030,2
|
|
20240118,143900,407200020,3010,3010,3010,3010,0
|
|
20240118,143800,407200020,3010,3010,3010,3010,0
|
|
20240118,143700,407200020,3010,3010,3010,3010,12
|
|
20240118,143600,407163900,3010,3010,3025,3000,1395
|
|
20240118,143500,402973605,3015,3015,3015,3015,14
|
|
20240118,143400,402931395,3015,3015,3015,3015,6
|
|
20240118,143300,402913305,3015,3015,3015,3015,21
|
|
20240118,143200,402849990,3015,3015,3015,3015,0
|
|
20240118,143100,402849990,3015,3015,3015,3015,0
|
|
20240118,143000,402849990,3015,3015,3015,3015,0
|
|
20240118,142900,402849990,3015,3015,3015,3015,0
|
|
20240118,142800,402849990,3015,3015,3015,3015,0
|
|
20240118,142700,402849990,3015,3015,3015,3015,0
|
|
20240118,142600,402849990,3015,3015,3015,3015,1
|
|
20240118,142500,402846975,3015,3015,3015,3015,1
|
|
20240118,142400,402843960,3010,3010,3010,3010,150
|
|
20240118,142300,402392460,3000,3000,3000,3000,0
|
|
20240118,142200,402392460,3000,3000,3000,3000,0
|
|
20240118,142100,402392460,3000,3000,3000,3000,0
|
|
20240118,142000,402392460,3000,3005,3005,3000,400
|
|
20240118,141900,401192040,3015,3015,3015,3015,0
|
|
20240118,141800,401192040,3015,3010,3015,3010,331
|
|
20240118,141700,400194190,3010,3010,3010,3010,0
|
|
20240118,141600,400194190,3010,3010,3010,3010,50
|
|
20240118,141500,400043690,3015,3015,3015,3015,0
|
|
20240118,141400,400043690,3015,3015,3015,3015,0
|
|
20240118,141300,400043690,3015,3015,3015,3015,0
|
|
20240118,141200,400043690,3015,3015,3015,3015,396
|
|
20240118,141100,398849750,3015,3015,3015,3015,0
|
|
20240118,141000,398849750,3015,3010,3015,3010,140
|
|
20240118,140900,398428340,3010,3010,3010,3010,0
|
|
20240118,140800,398428340,3010,3000,3010,3000,5
|
|
20240118,140700,398413330,3010,3010,3010,3010,0
|
|
20240118,140600,398413330,3010,3010,3010,3010,0
|
|
20240118,140500,398413330,3010,3000,3010,3000,4
|
|
20240118,140400,398401310,3005,3005,3005,3005,0
|
|
20240118,140300,398401310,3005,3005,3005,3005,0
|
|
20240118,140200,398401310,3005,3000,3010,3000,88
|
|
20240118,140100,398137295,3010,3005,3010,3005,2
|
|
20240118,140000,398131280,3020,3020,3020,3020,0
|
|
20240118,135900,398131280,3020,3020,3020,3020,0
|
|
20240118,135800,398131280,3020,3015,3025,3015,3
|
|
20240118,135700,398122220,3025,3060,3060,3000,12111
|
|
20240118,135600,361688845,3040,3040,3040,3040,200
|
|
20240118,135500,361080845,3040,3040,3040,3040,0
|
|
20240118,135400,361080845,3040,3040,3040,3040,100
|
|
20240118,135300,360776845,3045,3045,3045,3045,200
|
|
20240118,135200,360167845,3050,3050,3050,3050,0
|
|
20240118,135100,360167845,3050,3050,3050,3050,504
|
|
20240118,135000,358630645,3050,3050,3050,3050,0
|
|
20240118,134900,358630645,3050,3050,3050,3050,97
|
|
20240118,134800,358334795,3055,3055,3055,3055,0
|
|
20240118,134700,358334795,3055,3055,3055,3055,194
|
|
20240118,134600,357742125,3050,3050,3050,3050,0
|
|
20240118,134500,357742125,3050,3055,3055,3050,269
|
|
20240118,134400,356920645,3055,3055,3055,3055,300
|
|
20240118,134300,356004145,3055,3060,3060,3055,118
|
|
20240118,134200,355643075,3065,3065,3065,3065,0
|
|
20240118,134100,355643075,3065,3065,3065,3065,680
|
|
20240118,134000,353558875,3085,3085,3085,3085,1
|
|
20240118,133900,353555790,3085,3085,3085,3085,0
|
|
20240118,133800,353555790,3085,3085,3085,3085,200
|
|
20240118,133700,352938790,3085,3085,3085,3085,10
|
|
20240118,133600,352907940,3065,3065,3065,3065,0
|
|
20240118,133500,352907940,3065,3065,3065,3065,0
|
|
20240118,133400,352907940,3065,3065,3065,3065,0
|
|
20240118,133300,352907940,3065,3065,3065,3065,0
|
|
20240118,133200,352907940,3065,3065,3065,3065,0
|
|
20240118,133100,352907940,3065,3065,3065,3065,0
|
|
20240118,133000,352907940,3065,3065,3065,3065,0
|
|
20240118,132900,352907940,3065,3065,3065,3065,0
|
|
20240118,132800,352907940,3065,3065,3065,3065,0
|
|
20240118,132700,352907940,3065,3065,3065,3065,0
|
|
20240118,132600,352907940,3065,3065,3065,3065,500
|
|
20240118,132500,351375440,3065,3065,3065,3065,0
|
|
20240118,132400,351375440,3065,3065,3065,3065,0
|
|
20240118,132300,351375440,3065,3065,3065,3065,100
|
|
20240118,132200,351068940,3080,3080,3080,3080,0
|
|
20240118,132100,351068940,3080,3080,3080,3080,0
|
|
20240118,132000,351068940,3080,3080,3080,3080,0
|
|
20240118,131900,351068940,3080,3080,3080,3080,0
|
|
20240118,131800,351068940,3080,3080,3080,3080,251
|
|
20240118,131700,350295860,3080,3080,3080,3080,10
|
|
20240118,131600,350265060,3080,3080,3080,3080,0
|
|
20240118,131500,350265060,3080,3080,3080,3080,0
|
|
20240118,131400,350265060,3080,3080,3080,3080,0
|
|
20240118,131300,350265060,3080,3080,3080,3080,526
|
|
20240118,131200,348644980,3075,3075,3075,3075,0
|
|
20240118,131100,348644980,3075,3075,3075,3075,14
|
|
20240118,131000,348601930,3075,3075,3075,3075,202
|
|
20240118,130900,347980780,3075,3075,3075,3075,0
|
|
20240118,130800,347980780,3075,3075,3075,3075,0
|
|
20240118,130700,347980780,3075,3075,3075,3075,0
|
|
20240118,130600,347980780,3075,3075,3075,3075,0
|
|
20240118,130500,347980780,3075,3075,3075,3075,0
|
|
20240118,130400,347980780,3075,3075,3075,3075,0
|
|
20240118,130300,347980780,3075,3075,3075,3075,0
|
|
20240118,130200,347980780,3075,3075,3075,3075,3
|
|
20240118,130100,347971555,3075,3075,3075,3075,0
|
|
20240118,130000,347971555,3075,3075,3075,3075,0
|
|
20240118,125900,347971555,3075,3075,3075,3075,0
|
|
20240118,125800,347971555,3075,3075,3075,3075,0
|
|
20240118,125700,347971555,3075,3075,3075,3075,0
|
|
20240118,125600,347971555,3075,3075,3075,3075,0
|
|
20240118,125500,347971555,3075,3075,3075,3075,2
|
|
20240118,125400,347965405,3070,3070,3070,3070,0
|
|
20240118,125300,347965405,3070,3070,3070,3070,67
|
|
20240118,125200,347759715,3070,3070,3070,3070,6
|
|
20240118,125100,347741295,3075,3075,3075,3075,0
|
|
20240118,125000,347741295,3075,3075,3075,3075,0
|
|
20240118,124900,347741295,3075,3075,3075,3075,0
|
|
20240118,124800,347741295,3075,3075,3075,3075,0
|
|
20240118,124700,347741295,3075,3075,3075,3075,1
|
|
20240118,124600,347738220,3070,3070,3070,3070,1
|
|
20240118,124500,347735150,3070,3070,3070,3070,0
|
|
20240118,124400,347735150,3070,3070,3070,3070,937
|
|
20240118,124300,344858560,3070,3070,3070,3070,0
|
|
20240118,124200,344858560,3070,3070,3070,3070,0
|
|
20240118,124100,344858560,3070,3070,3070,3070,0
|
|
20240118,124000,344858560,3070,3070,3070,3070,0
|
|
20240118,123900,344858560,3070,3070,3070,3070,1
|
|
20240118,123800,344855490,3070,3070,3070,3070,0
|
|
20240118,123700,344855490,3070,3070,3070,3070,1
|
|
20240118,123600,344852420,3065,3065,3065,3065,0
|
|
20240118,123500,344852420,3065,3065,3065,3065,500
|
|
20240118,123400,343319920,3065,3065,3065,3065,0
|
|
20240118,123300,343319920,3065,3050,3065,3030,4200
|
|
20240118,123200,330542570,3050,3050,3050,3050,0
|
|
20240118,123100,330542570,3050,3050,3050,3050,0
|
|
20240118,123000,330542570,3050,3050,3050,3050,0
|
|
20240118,122900,330542570,3050,3050,3050,3050,0
|
|
20240118,122800,330542570,3050,3050,3050,3050,0
|
|
20240118,122700,330542570,3050,3050,3050,3050,0
|
|
20240118,122600,330542570,3050,3050,3050,3050,234
|
|
20240118,122500,329828870,3050,3050,3050,3050,0
|
|
20240118,122400,329828870,3050,3050,3050,3050,200
|
|
20240118,122300,329218870,3045,3045,3045,3045,0
|
|
20240118,122200,329218870,3045,3045,3045,3045,0
|
|
20240118,122100,329218870,3045,3045,3045,3045,0
|
|
20240118,122000,329218870,3045,3045,3045,3045,0
|
|
20240118,121900,329218870,3045,3045,3045,3045,0
|
|
20240118,121800,329218870,3045,3045,3045,3045,0
|
|
20240118,121700,329218870,3045,3045,3045,3045,0
|
|
20240118,121600,329218870,3045,3045,3045,3045,0
|
|
20240118,121500,329218870,3045,3045,3045,3040,372
|
|
20240118,121400,328086615,3050,3060,3060,3050,3450
|
|
20240118,121300,317559870,3060,3060,3060,3060,95
|
|
20240118,121200,317269170,3065,3070,3070,3065,29
|
|
20240118,121100,317180260,3090,3090,3090,3090,0
|
|
20240118,121000,317180260,3090,3090,3090,3090,0
|
|
20240118,120900,317180260,3090,3090,3090,3090,0
|
|
20240118,120800,317180260,3090,3090,3090,3090,0
|
|
20240118,120700,317180260,3090,3090,3090,3090,11
|
|
20240118,120600,317146270,3090,3090,3090,3090,0
|
|
20240118,120500,317146270,3090,3090,3090,3090,0
|
|
20240118,120400,317146270,3090,3090,3090,3090,20
|
|
20240118,120300,317084470,3090,3090,3090,3090,0
|
|
20240118,120200,317084470,3090,3090,3090,3090,0
|
|
20240118,120100,317084470,3090,3090,3090,3090,0
|
|
20240118,120000,317084470,3090,3085,3090,3085,27
|
|
20240118,115900,317001120,3100,3100,3100,3100,0
|
|
20240118,115800,317001120,3100,3100,3100,3100,0
|
|
20240118,115700,317001120,3100,3100,3100,3100,0
|
|
20240118,115600,317001120,3100,3100,3100,3100,4
|
|
20240118,115500,316988720,3100,3100,3100,3100,0
|
|
20240118,115400,316988720,3100,3100,3100,3100,0
|
|
20240118,115300,316988720,3100,3100,3100,3100,0
|
|
20240118,115200,316988720,3100,3100,3100,3100,0
|
|
20240118,115100,316988720,3100,3100,3100,3100,1912
|
|
20240118,115000,311061520,3100,3100,3100,3100,100
|
|
20240118,114900,310751520,3120,3120,3120,3120,0
|
|
20240118,114800,310751520,3120,3130,3130,3120,1916
|
|
20240118,114700,304762140,3130,3135,3135,3130,200
|
|
20240118,114600,304135490,3135,3135,3135,3135,0
|
|
20240118,114500,304135490,3135,3135,3135,3135,16
|
|
20240118,114400,304085330,3140,3140,3140,3140,0
|
|
20240118,114300,304085330,3140,3140,3140,3140,1
|
|
20240118,114200,304082190,3140,3140,3140,3140,0
|
|
20240118,114100,304082190,3140,3140,3140,3140,0
|
|
20240118,114000,304082190,3140,3100,3155,3100,5263
|
|
20240118,113900,287522925,3100,3080,3100,3080,3068
|
|
20240118,113800,278036665,3075,3075,3075,3075,901
|
|
20240118,113700,275266090,3070,3070,3070,3070,0
|
|
20240118,113600,275266090,3070,3060,3070,3060,4244
|
|
20240118,113500,262252800,3055,3050,3055,3050,475
|
|
20240118,113400,260802370,3050,3050,3050,3050,0
|
|
20240118,113300,260802370,3050,3050,3050,3050,50
|
|
20240118,113200,260649870,3050,3050,3050,3050,0
|
|
20240118,113100,260649870,3050,3050,3050,3050,0
|
|
20240118,113000,260649870,3050,3050,3050,3050,80
|
|
20240118,112900,260405870,3050,3050,3050,3050,20
|
|
20240118,112800,260344870,3050,3050,3050,3050,547
|
|
20240118,112700,258676520,3050,3055,3055,3050,114
|
|
20240118,112600,258328750,3060,3060,3060,3060,0
|
|
20240118,112500,258328750,3060,3060,3060,3060,0
|
|
20240118,112400,258328750,3060,3060,3060,3060,0
|
|
20240118,112300,258328750,3060,3060,3060,3060,0
|
|
20240118,112200,258328750,3060,3060,3060,3060,0
|
|
20240118,112100,258328750,3060,3060,3060,3060,2
|
|
20240118,112000,258322630,3055,3055,3055,3055,0
|
|
20240118,111900,258322630,3055,3055,3055,3055,0
|
|
20240118,111800,258322630,3055,3055,3055,3055,0
|
|
20240118,111700,258322630,3055,3055,3055,3055,0
|
|
20240118,111600,258322630,3055,3055,3055,3055,174
|
|
20240118,111500,257791060,3055,3055,3055,3055,0
|
|
20240118,111400,257791060,3055,3055,3055,3055,0
|
|
20240118,111300,257791060,3055,3055,3055,3055,426
|
|
20240118,111200,256489630,3050,3050,3050,3050,0
|
|
20240118,111100,256489630,3050,3050,3050,3050,0
|
|
20240118,111000,256489630,3050,3050,3050,3050,1
|
|
20240118,110900,256486580,3050,3050,3050,3050,0
|
|
20240118,110800,256486580,3050,3050,3050,3050,0
|
|
20240118,110700,256486580,3050,3050,3050,3050,0
|
|
20240118,110600,256486580,3050,3050,3050,3050,1
|
|
20240118,110500,256483530,3050,3050,3050,3050,0
|
|
20240118,110400,256483530,3050,3050,3050,3050,0
|
|
20240118,110300,256483530,3050,3050,3050,3050,0
|
|
20240118,110200,256483530,3050,3050,3050,3050,0
|
|
20240118,110100,256483530,3050,3050,3050,3050,1000
|
|
20240118,110000,253433530,3035,3035,3035,3035,0
|
|
20240118,105900,253433530,3035,3035,3035,3035,0
|
|
20240118,105800,253433530,3035,3035,3035,3035,300
|
|
20240118,105700,252523030,3055,3055,3055,3055,0
|
|
20240118,105600,252523030,3055,3055,3055,3055,0
|
|
20240118,105500,252523030,3055,3055,3055,3055,4116
|
|
20240118,105400,239948650,3060,3050,3060,3050,898
|
|
20240118,105300,237209025,3050,3050,3050,3050,0
|
|
20240118,105200,237209025,3050,3050,3050,3050,0
|
|
20240118,105100,237209025,3050,3050,3050,3050,0
|
|
20240118,105000,237209025,3050,3050,3050,3050,200
|
|
20240118,104900,236599025,3050,3050,3050,3050,0
|
|
20240118,104800,236599025,3050,3050,3050,3050,0
|
|
20240118,104700,236599025,3050,3050,3050,3050,0
|
|
20240118,104600,236599025,3050,3050,3050,3050,0
|
|
20240118,104500,236599025,3050,3050,3050,3050,0
|
|
20240118,104400,236599025,3050,3050,3050,3050,100
|
|
20240118,104300,236294025,3050,3050,3050,3050,0
|
|
20240118,104200,236294025,3050,3050,3050,3050,33
|
|
20240118,104100,236193375,3050,3050,3050,3050,449
|
|
20240118,104000,234823925,3050,3050,3050,3050,2
|
|
20240118,103900,234817825,3050,3050,3050,3050,200
|
|
20240118,103800,234207825,3045,3045,3045,3045,0
|
|
20240118,103700,234207825,3045,3045,3045,3045,20
|
|
20240118,103600,234146925,3045,3045,3045,3045,0
|
|
20240118,103500,234146925,3045,3045,3045,3045,0
|
|
20240118,103400,234146925,3045,3045,3045,3045,274
|
|
20240118,103300,233312595,3050,3030,3050,3030,3089
|
|
20240118,103200,223950945,3025,3025,3025,3025,1176
|
|
20240118,103100,220393545,3025,3020,3025,3015,670
|
|
20240118,103000,218372975,3015,3015,3015,3015,0
|
|
20240118,102900,218372975,3015,3015,3015,3015,0
|
|
20240118,102800,218372975,3015,3015,3015,3015,0
|
|
20240118,102700,218372975,3015,3015,3015,3015,0
|
|
20240118,102600,218372975,3015,3015,3015,3015,0
|
|
20240118,102500,218372975,3015,3015,3015,3015,0
|
|
20240118,102400,218372975,3015,3015,3015,3015,0
|
|
20240118,102300,218372975,3015,3015,3015,3015,4
|
|
20240118,102200,218360915,3015,3025,3025,3015,547
|
|
20240118,102100,216711240,3025,3025,3025,3025,0
|
|
20240118,102000,216711240,3025,3020,3025,3020,761
|
|
20240118,101900,214409315,3015,3015,3015,3015,0
|
|
20240118,101800,214409315,3015,3010,3015,3010,2309
|
|
20240118,101700,207452885,3010,3010,3010,3010,634
|
|
20240118,101600,205544545,2990,2990,2990,2990,0
|
|
20240118,101500,205544545,2990,3005,3005,2990,478
|
|
20240118,101400,204109760,3005,3005,3005,3005,405
|
|
20240118,101300,202892735,2985,3030,3030,2985,19452
|
|
20240118,101200,144652185,3030,3030,3030,3030,0
|
|
20240118,101100,144652185,3030,3030,3030,3030,6
|
|
20240118,101000,144634005,3035,3035,3035,3035,120
|
|
20240118,100900,144269805,3035,3035,3035,3035,780
|
|
20240118,100800,141902505,3030,3030,3030,3030,0
|
|
20240118,100700,141902505,3030,3030,3030,3030,0
|
|
20240118,100600,141902505,3030,3030,3030,3030,0
|
|
20240118,100500,141902505,3030,3030,3030,3030,0
|
|
20240118,100400,141902505,3030,3030,3030,3030,369
|
|
20240118,100300,140784435,3030,3030,3030,3030,62
|
|
20240118,100200,140596575,3030,3030,3030,3030,1
|
|
20240118,100100,140593545,3030,3030,3030,3030,166
|
|
20240118,100000,140090565,3030,3020,3030,3020,102
|
|
20240118,095900,139782505,3015,3015,3015,3015,0
|
|
20240118,095800,139782505,3015,3010,3015,3010,471
|
|
20240118,095700,138362940,3010,3010,3010,3010,1
|
|
20240118,095600,138359930,3010,3010,3010,3010,102
|
|
20240118,095500,138052910,3000,3000,3000,3000,0
|
|
20240118,095400,138052910,3000,3000,3000,3000,355
|
|
20240118,095300,136987910,3000,3005,3005,3000,300
|
|
20240118,095200,136087150,3005,3010,3010,3005,103
|
|
20240118,095100,135777125,3010,3010,3010,3010,10
|
|
20240118,095000,135747025,3010,3010,3010,3010,20
|
|
20240118,094900,135686825,3010,3010,3010,3010,18
|
|
20240118,094800,135632645,3015,3015,3015,3015,0
|
|
20240118,094700,135632645,3015,3015,3015,3015,100
|
|
20240118,094600,135331145,2985,3025,3025,2980,7102
|
|
20240118,094500,114027020,3040,3040,3045,3030,2061
|
|
20240118,094400,107781290,3050,3050,3050,3030,5108
|
|
20240118,094300,92266660,3050,3050,3050,3050,305
|
|
20240118,094200,91336410,3055,3055,3055,3055,300
|
|
20240118,094100,90419910,3065,3075,3075,3050,1814
|
|
20240118,094000,84886970,3050,3065,3065,3050,1000
|
|
20240118,093900,81833045,3075,3075,3075,3075,0
|
|
20240118,093800,81833045,3075,3075,3075,3075,10
|
|
20240118,093700,81802295,3075,3075,3075,3075,200
|
|
20240118,093600,81187295,3075,3070,3075,3070,815
|
|
20240118,093500,78681320,3055,3060,3060,3055,6000
|
|
20240118,093400,60348820,3055,3080,3080,3055,531
|
|
20240118,093300,58724265,3050,3080,3080,3050,650
|
|
20240118,093200,56737530,3080,3080,3080,3080,0
|
|
20240118,093100,56737530,3080,3080,3080,3080,0
|
|
20240118,093000,56737530,3080,3080,3080,3080,30
|
|
20240118,092900,56645130,3070,3070,3070,3070,0
|
|
20240118,092800,56645130,3070,3075,3075,3070,600
|
|
20240118,092700,54803125,3080,3080,3080,3080,55
|
|
20240118,092600,54633725,3090,3090,3090,3090,0
|
|
20240118,092500,54633725,3090,3090,3090,3090,320
|
|
20240118,092400,53644925,3090,3090,3090,3090,780
|
|
20240118,092300,51234725,3055,3070,3100,3055,5593
|
|
20240118,092200,34081420,3065,3065,3065,3065,0
|
|
20240118,092100,34081420,3065,3065,3065,3065,0
|
|
20240118,092000,34081420,3065,3085,3085,3065,2500
|
|
20240118,091900,26417280,3100,3100,3100,3100,0
|
|
20240118,091800,26417280,3100,3100,3100,3100,0
|
|
20240118,091700,26417280,3100,3090,3100,3090,817
|
|
20240118,091600,23885970,3060,3060,3060,3060,0
|
|
20240118,091500,23885970,3060,3080,3095,3050,2574
|
|
20240118,091400,15989045,3100,3100,3100,3100,0
|
|
20240118,091300,15989045,3100,3100,3100,3100,561
|
|
20240118,091200,14249945,3105,3105,3105,3105,110
|
|
20240118,091100,13908395,3120,3120,3120,3120,1640
|
|
20240118,091000,8791595,3120,3120,3120,3120,0
|
|
20240118,090900,8791595,3120,3120,3120,3120,0
|
|
20240118,090800,8791595,3120,3120,3120,3120,20
|
|
20240118,090700,8729195,3150,3120,3150,3120,135
|
|
20240118,090600,8307695,3120,3120,3120,3120,2
|
|
20240118,090500,8301455,3100,3115,3115,3100,63
|
|
20240118,090400,8106125,3120,3120,3120,3120,0
|
|
20240118,090300,8106125,3120,3120,3120,3120,0
|
|
20240118,090200,8106125,3120,3100,3120,3100,1374
|
|
20240118,090100,3846685,3100,3100,3100,3100,1
|
|
20240118,090000,3843585,3100,3130,3130,3100,1230
|