655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,195200,108565350,3200,3200,3200,3200,1129
|
|
20240118,195100,108565350,3200,3200,3200,3200,0
|
|
20240118,195000,108565350,3200,3200,3200,3200,0
|
|
20240118,194900,108565350,3200,3200,3200,3200,0
|
|
20240118,194800,108565350,3200,3200,3200,3200,0
|
|
20240118,194700,108565350,3200,3200,3200,3200,0
|
|
20240118,194600,108565350,3200,3200,3200,3200,0
|
|
20240118,194500,108565350,3200,3200,3200,3200,0
|
|
20240118,194400,108565350,3200,3200,3200,3200,0
|
|
20240118,194300,108565350,3200,3200,3200,3200,0
|
|
20240118,194200,108565350,3200,3200,3200,3200,0
|
|
20240118,194100,108565350,3200,3200,3200,3200,0
|
|
20240118,194000,108565350,3200,3200,3200,3200,0
|
|
20240118,193900,108565350,3200,3200,3200,3200,0
|
|
20240118,193800,108565350,3200,3200,3200,3200,0
|
|
20240118,193700,108565350,3200,3200,3200,3200,0
|
|
20240118,193600,108565350,3200,3200,3200,3200,0
|
|
20240118,193500,108565350,3200,3200,3200,3200,0
|
|
20240118,193400,108565350,3200,3200,3200,3200,0
|
|
20240118,193300,108565350,3200,3200,3200,3200,0
|
|
20240118,193200,108565350,3200,3200,3200,3200,0
|
|
20240118,193100,108565350,3200,3200,3200,3200,0
|
|
20240118,193000,108565350,3200,3200,3200,3200,0
|
|
20240118,192900,108565350,3200,3200,3200,3200,0
|
|
20240118,192800,108565350,3200,3200,3200,3200,0
|
|
20240118,192700,108565350,3200,3200,3200,3200,0
|
|
20240118,192600,108565350,3200,3200,3200,3200,0
|
|
20240118,192500,108565350,3200,3200,3200,3200,0
|
|
20240118,192400,108565350,3200,3200,3200,3200,0
|
|
20240118,192300,108565350,3200,3200,3200,3200,0
|
|
20240118,192200,108565350,3200,3200,3200,3200,1129
|
|
20240118,192100,108565350,3200,3200,3200,3200,0
|
|
20240118,192000,108565350,3200,3200,3200,3200,0
|
|
20240118,191900,108565350,3200,3200,3200,3200,0
|
|
20240118,191800,108565350,3200,3200,3200,3200,0
|
|
20240118,191700,108565350,3200,3200,3200,3200,0
|
|
20240118,191600,108565350,3200,3200,3200,3200,0
|
|
20240118,191500,108565350,3200,3200,3200,3200,0
|
|
20240118,191400,108565350,3200,3200,3200,3200,0
|
|
20240118,191300,108565350,3200,3200,3200,3200,0
|
|
20240118,191200,108565350,3200,3200,3200,3200,0
|
|
20240118,191100,108565350,3200,3200,3200,3200,0
|
|
20240118,191000,108565350,3200,3200,3200,3200,0
|
|
20240118,190900,108565350,3200,3200,3200,3200,0
|
|
20240118,190800,108565350,3200,3200,3200,3200,0
|
|
20240118,190700,108565350,3200,3200,3200,3200,0
|
|
20240118,190600,108565350,3200,3200,3200,3200,0
|
|
20240118,190500,108565350,3200,3200,3200,3200,0
|
|
20240118,190400,108565350,3200,3200,3200,3200,0
|
|
20240118,190300,108565350,3200,3200,3200,3200,0
|
|
20240118,190200,108565350,3200,3200,3200,3200,0
|
|
20240118,190100,108565350,3200,3200,3200,3200,0
|
|
20240118,190000,108565350,3200,3200,3200,3200,0
|
|
20240118,185900,108565350,3200,3200,3200,3200,0
|
|
20240118,185800,108565350,3200,3200,3200,3200,0
|
|
20240118,185700,108565350,3200,3200,3200,3200,0
|
|
20240118,185600,108565350,3200,3200,3200,3200,0
|
|
20240118,185500,108565350,3200,3200,3200,3200,0
|
|
20240118,185400,108565350,3200,3200,3200,3200,0
|
|
20240118,185300,108565350,3200,3200,3200,3200,0
|
|
20240118,185200,108565350,3200,3200,3200,3200,1129
|
|
20240118,185100,108565350,3200,3200,3200,3200,0
|
|
20240118,185000,108565350,3200,3200,3200,3200,0
|
|
20240118,184900,108565350,3200,3200,3200,3200,0
|
|
20240118,184800,108565350,3200,3200,3200,3200,0
|
|
20240118,184700,108565350,3200,3200,3200,3200,0
|
|
20240118,184600,108565350,3200,3200,3200,3200,0
|
|
20240118,184500,108565350,3200,3200,3200,3200,0
|
|
20240118,184400,108565350,3200,3200,3200,3200,0
|
|
20240118,184300,108565350,3200,3200,3200,3200,0
|
|
20240118,184200,108565350,3200,3200,3200,3200,0
|
|
20240118,184100,108565350,3200,3200,3200,3200,0
|
|
20240118,184000,108565350,3200,3200,3200,3200,0
|
|
20240118,183900,108565350,3200,3200,3200,3200,0
|
|
20240118,183800,108565350,3200,3200,3200,3200,0
|
|
20240118,183700,108565350,3200,3200,3200,3200,0
|
|
20240118,183600,108565350,3200,3200,3200,3200,0
|
|
20240118,183500,108565350,3200,3200,3200,3200,0
|
|
20240118,183400,108565350,3200,3200,3200,3200,0
|
|
20240118,183300,108565350,3200,3200,3200,3200,0
|
|
20240118,183200,108565350,3200,3200,3200,3200,0
|
|
20240118,183100,108565350,3200,3200,3200,3200,0
|
|
20240118,183000,108565350,3200,3200,3200,3200,0
|
|
20240118,182900,108565350,3200,3200,3200,3200,0
|
|
20240118,182800,108565350,3200,3200,3200,3200,0
|
|
20240118,182700,108565350,3200,3200,3200,3200,0
|
|
20240118,182600,108565350,3200,3200,3200,3200,0
|
|
20240118,182500,108565350,3200,3200,3200,3200,0
|
|
20240118,182400,108565350,3200,3200,3200,3200,0
|
|
20240118,182300,108565350,3200,3200,3200,3200,0
|
|
20240118,182200,108565350,3200,3200,3200,3200,1129
|
|
20240118,182100,108565350,3200,3200,3200,3200,0
|
|
20240118,182000,108565350,3200,3200,3200,3200,0
|
|
20240118,181900,108565350,3200,3200,3200,3200,0
|
|
20240118,181800,108565350,3200,3200,3200,3200,0
|
|
20240118,181700,108565350,3200,3200,3200,3200,0
|
|
20240118,181600,108565350,3200,3200,3200,3200,0
|
|
20240118,181500,108565350,3200,3200,3200,3200,0
|
|
20240118,181400,108565350,3200,3200,3200,3200,0
|
|
20240118,181300,108565350,3200,3200,3200,3200,0
|
|
20240118,181200,108565350,3200,3200,3200,3200,0
|
|
20240118,181100,108565350,3200,3200,3200,3200,0
|
|
20240118,181000,108565350,3200,3200,3200,3200,0
|
|
20240118,180900,108565350,3200,3200,3200,3200,0
|
|
20240118,180800,108565350,3200,3200,3200,3200,0
|
|
20240118,180700,108565350,3200,3200,3200,3200,0
|
|
20240118,180600,108565350,3200,3200,3200,3200,0
|
|
20240118,180500,108565350,3200,3200,3200,3200,0
|
|
20240118,180400,108565350,3200,3200,3200,3200,0
|
|
20240118,180300,108565350,3200,3200,3200,3200,0
|
|
20240118,180200,108565350,3200,3200,3200,3200,0
|
|
20240118,180100,108565350,3200,3200,3200,3200,0
|
|
20240118,180000,108565350,3200,3200,3200,3200,0
|
|
20240118,175900,108565350,3200,3200,3200,3200,0
|
|
20240118,175800,108565350,3200,3200,3200,3200,0
|
|
20240118,175700,108565350,3200,3200,3200,3200,0
|
|
20240118,175600,108565350,3200,3200,3200,3200,0
|
|
20240118,175500,108565350,3200,3200,3200,3200,0
|
|
20240118,175400,108565350,3200,3200,3200,3200,0
|
|
20240118,175300,108565350,3200,3200,3200,3200,0
|
|
20240118,175200,108565350,3200,3200,3200,3200,1129
|
|
20240118,175100,108565350,3200,3200,3200,3200,0
|
|
20240118,175000,108565350,3200,3200,3200,3200,0
|
|
20240118,174900,108565350,3200,3200,3200,3200,0
|
|
20240118,174800,108565350,3200,3200,3200,3200,0
|
|
20240118,174700,108565350,3200,3200,3200,3200,0
|
|
20240118,174600,108565350,3200,3200,3200,3200,0
|
|
20240118,174500,108565350,3200,3200,3200,3200,0
|
|
20240118,174400,108565350,3200,3200,3200,3200,0
|
|
20240118,174300,108565350,3200,3200,3200,3200,0
|
|
20240118,174200,108565350,3200,3200,3200,3200,0
|
|
20240118,174100,108565350,3200,3200,3200,3200,0
|
|
20240118,174000,108565350,3200,3200,3200,3200,0
|
|
20240118,173900,108565350,3200,3200,3200,3200,0
|
|
20240118,173800,108565350,3200,3200,3200,3200,0
|
|
20240118,173700,108565350,3200,3200,3200,3200,0
|
|
20240118,173600,108565350,3200,3200,3200,3200,0
|
|
20240118,173500,108565350,3200,3200,3200,3200,0
|
|
20240118,173400,108565350,3200,3200,3200,3200,0
|
|
20240118,173300,108565350,3200,3200,3200,3200,0
|
|
20240118,173200,108565350,3200,3200,3200,3200,0
|
|
20240118,173100,108565350,3200,3200,3200,3200,0
|
|
20240118,173000,108565350,3200,3200,3200,3200,0
|
|
20240118,172900,108565350,3200,3200,3200,3200,0
|
|
20240118,172800,108565350,3200,3200,3200,3200,0
|
|
20240118,172700,108565350,3200,3200,3200,3200,0
|
|
20240118,172600,108565350,3200,3200,3200,3200,0
|
|
20240118,172500,108565350,3200,3200,3200,3200,0
|
|
20240118,172400,108565350,3200,3200,3200,3200,0
|
|
20240118,172300,108565350,3200,3200,3200,3200,0
|
|
20240118,172200,108565350,3200,3200,3200,3200,1129
|
|
20240118,172100,108565350,3200,3200,3200,3200,0
|
|
20240118,172000,108565350,3200,3200,3200,3200,0
|
|
20240118,171900,108565350,3200,3200,3200,3200,0
|
|
20240118,171800,108565350,3200,3200,3200,3200,0
|
|
20240118,171700,108565350,3200,3200,3200,3200,0
|
|
20240118,171600,108565350,3200,3200,3200,3200,0
|
|
20240118,171500,108565350,3200,3200,3200,3200,0
|
|
20240118,171400,108565350,3200,3200,3200,3200,0
|
|
20240118,171300,108565350,3200,3200,3200,3200,0
|
|
20240118,171200,108565350,3200,3200,3200,3200,0
|
|
20240118,171100,108565350,3200,3200,3200,3200,0
|
|
20240118,171000,108565350,3200,3200,3200,3200,0
|
|
20240118,170900,108565350,3200,3200,3200,3200,0
|
|
20240118,170800,108565350,3200,3200,3200,3200,0
|
|
20240118,170700,108565350,3200,3200,3200,3200,0
|
|
20240118,170600,108565350,3200,3200,3200,3200,0
|
|
20240118,170500,108565350,3200,3200,3200,3200,0
|
|
20240118,170400,108565350,3200,3200,3200,3200,0
|
|
20240118,170300,108565350,3200,3200,3200,3200,0
|
|
20240118,170200,108565350,3200,3200,3200,3200,0
|
|
20240118,170100,108565350,3200,3200,3200,3200,0
|
|
20240118,170000,108565350,3200,3200,3200,3200,0
|
|
20240118,165900,108565350,3200,3200,3200,3200,0
|
|
20240118,165800,108565350,3200,3200,3200,3200,0
|
|
20240118,165700,108565350,3200,3200,3200,3200,0
|
|
20240118,165600,108565350,3200,3200,3200,3200,0
|
|
20240118,165500,108565350,3200,3200,3200,3200,0
|
|
20240118,165400,108565350,3200,3200,3200,3200,0
|
|
20240118,165300,108565350,3200,3200,3200,3200,0
|
|
20240118,165200,108565350,3200,3200,3200,3200,1129
|
|
20240118,165100,108565350,3200,3200,3200,3200,0
|
|
20240118,165000,108565350,3200,3200,3200,3200,0
|
|
20240118,164900,108565350,3200,3200,3200,3200,0
|
|
20240118,164800,108565350,3200,3200,3200,3200,0
|
|
20240118,164700,108565350,3200,3200,3200,3200,0
|
|
20240118,164600,108565350,3200,3200,3200,3200,0
|
|
20240118,164500,108565350,3200,3200,3200,3200,0
|
|
20240118,164400,108565350,3200,3200,3200,3200,0
|
|
20240118,164300,108565350,3200,3200,3200,3200,0
|
|
20240118,164200,108565350,3200,3200,3200,3200,0
|
|
20240118,164100,108565350,3200,3200,3200,3200,0
|
|
20240118,164000,108565350,3200,3200,3200,3200,0
|
|
20240118,163900,108565350,3200,3200,3200,3200,0
|
|
20240118,163800,108565350,3200,3200,3200,3200,0
|
|
20240118,163700,108565350,3200,3200,3200,3200,0
|
|
20240118,163600,108565350,3200,3200,3200,3200,0
|
|
20240118,163500,108565350,3200,3200,3200,3200,0
|
|
20240118,163400,108565350,3200,3200,3200,3200,0
|
|
20240118,163300,108565350,3200,3200,3200,3200,0
|
|
20240118,163200,108565350,3200,3200,3200,3200,0
|
|
20240118,163100,108565350,3200,3200,3200,3200,0
|
|
20240118,163000,108565350,3200,3200,3200,3200,0
|
|
20240118,162900,108565350,3200,3200,3200,3200,0
|
|
20240118,162800,108565350,3200,3200,3200,3200,0
|
|
20240118,162700,108565350,3200,3200,3200,3200,0
|
|
20240118,162600,108565350,3200,3200,3200,3200,0
|
|
20240118,162500,108565350,3200,3200,3200,3200,0
|
|
20240118,162400,108565350,3200,3200,3200,3200,0
|
|
20240118,162300,108565350,3200,3200,3200,3200,0
|
|
20240118,162200,108565350,3200,3200,3200,3200,1129
|
|
20240118,162100,108565350,3200,3200,3200,3200,0
|
|
20240118,162000,108565350,3200,3200,3200,3200,0
|
|
20240118,161900,108565350,3200,3200,3200,3200,0
|
|
20240118,161800,108565350,3200,3200,3200,3200,0
|
|
20240118,161700,108565350,3200,3200,3200,3200,0
|
|
20240118,161600,108565350,3200,3200,3200,3200,0
|
|
20240118,161500,108565350,3200,3200,3200,3200,0
|
|
20240118,161400,108565350,3200,3200,3200,3200,0
|
|
20240118,161300,108565350,3200,3200,3200,3200,0
|
|
20240118,161200,108565350,3200,3200,3200,3200,0
|
|
20240118,161100,108565350,3200,3200,3200,3200,0
|
|
20240118,161000,108565350,3200,3200,3200,3200,0
|
|
20240118,160900,108565350,3200,3200,3200,3200,0
|
|
20240118,160800,108565350,3200,3200,3200,3200,0
|
|
20240118,160700,108565350,3200,3200,3200,3200,0
|
|
20240118,160600,108565350,3200,3200,3200,3200,0
|
|
20240118,160500,108565350,3200,3200,3200,3200,0
|
|
20240118,160400,108565350,3200,3200,3200,3200,0
|
|
20240118,160300,108565350,3200,3200,3200,3200,0
|
|
20240118,160200,108565350,3200,3200,3200,3200,0
|
|
20240118,160100,108565350,3200,3200,3200,3200,0
|
|
20240118,160000,108565350,3200,3200,3200,3200,0
|
|
20240118,155900,108565350,3200,3200,3200,3200,0
|
|
20240118,155800,108565350,3200,3200,3200,3200,0
|
|
20240118,155700,108565350,3200,3200,3200,3200,0
|
|
20240118,155600,108565350,3200,3200,3200,3200,0
|
|
20240118,155500,108565350,3200,3200,3200,3200,0
|
|
20240118,155400,108565350,3200,3200,3200,3200,0
|
|
20240118,155300,108565350,3200,3200,3200,3200,0
|
|
20240118,155200,108565350,3200,3200,3200,3200,1129
|
|
20240118,155100,108565350,3200,3200,3200,3200,0
|
|
20240118,155000,108565350,3200,3200,3200,3200,0
|
|
20240118,154900,108565350,3200,3200,3200,3200,0
|
|
20240118,154800,108565350,3200,3200,3200,3200,0
|
|
20240118,154700,108565350,3200,3200,3200,3200,0
|
|
20240118,154600,108565350,3200,3200,3200,3200,0
|
|
20240118,154500,108565350,3200,3200,3200,3200,0
|
|
20240118,154400,108565350,3200,3200,3200,3200,0
|
|
20240118,154300,108565350,3200,3200,3200,3200,0
|
|
20240118,154200,108565350,3200,3200,3200,3200,0
|
|
20240118,154100,108565350,3200,3200,3200,3200,0
|
|
20240118,154000,108565350,3200,3200,3200,3200,0
|
|
20240118,153900,108565350,3200,3200,3200,3200,0
|
|
20240118,153800,108565350,3200,3200,3200,3200,0
|
|
20240118,153700,108565350,3200,3200,3200,3200,0
|
|
20240118,153600,108565350,3200,3200,3200,3200,0
|
|
20240118,153500,108565350,3200,3200,3200,3200,0
|
|
20240118,153400,108565350,3200,3200,3200,3200,0
|
|
20240118,153300,108565350,3200,3200,3200,3200,0
|
|
20240118,153200,108565350,3200,3200,3200,3200,0
|
|
20240118,153100,108565350,3200,3200,3200,3200,0
|
|
20240118,153000,108565350,3200,3200,3200,3200,1129
|
|
20240118,152900,104952550,3180,3180,3180,3180,0
|
|
20240118,152800,104952550,3180,3180,3180,3180,0
|
|
20240118,152700,104952550,3180,3180,3180,3180,0
|
|
20240118,152600,104952550,3180,3180,3180,3180,0
|
|
20240118,152500,104952550,3180,3180,3180,3180,0
|
|
20240118,152400,104952550,3180,3180,3180,3180,0
|
|
20240118,152300,104952550,3180,3180,3180,3180,0
|
|
20240118,152200,104952550,3180,3180,3180,3180,0
|
|
20240118,152100,104952550,3180,3180,3180,3180,0
|
|
20240118,152000,104952550,3180,3180,3180,3180,0
|
|
20240118,151900,104952550,3180,3180,3180,3180,0
|
|
20240118,151800,104952550,3180,3180,3180,3180,7
|
|
20240118,151700,104930290,3165,3165,3165,3165,0
|
|
20240118,151600,104930290,3165,3165,3165,3165,0
|
|
20240118,151500,104930290,3165,3165,3165,3165,0
|
|
20240118,151400,104930290,3165,3165,3165,3165,549
|
|
20240118,151300,103192705,3185,3185,3185,3185,0
|
|
20240118,151200,103192705,3185,3185,3185,3185,0
|
|
20240118,151100,103192705,3185,3185,3185,3185,0
|
|
20240118,151000,103192705,3185,3170,3185,3170,16
|
|
20240118,150900,103141760,3185,3185,3185,3185,0
|
|
20240118,150800,103141760,3185,3185,3185,3185,35
|
|
20240118,150700,103030285,3185,3185,3185,3185,0
|
|
20240118,150600,103030285,3185,3185,3185,3185,0
|
|
20240118,150500,103030285,3185,3185,3185,3185,0
|
|
20240118,150400,103030285,3185,3185,3185,3185,1
|
|
20240118,150300,103027100,3185,3185,3185,3185,0
|
|
20240118,150200,103027100,3185,3185,3185,3185,0
|
|
20240118,150100,103027100,3185,3185,3185,3185,0
|
|
20240118,150000,103027100,3185,3185,3185,3185,0
|
|
20240118,145900,103027100,3185,3165,3185,3165,1001
|
|
20240118,145800,99854795,3165,3165,3165,3165,6
|
|
20240118,145700,99835805,3165,3165,3165,3165,0
|
|
20240118,145600,99835805,3165,3165,3165,3165,0
|
|
20240118,145500,99835805,3165,3165,3165,3165,0
|
|
20240118,145400,99835805,3165,3165,3165,3165,0
|
|
20240118,145300,99835805,3165,3165,3165,3165,0
|
|
20240118,145200,99835805,3165,3165,3165,3165,353
|
|
20240118,145100,98718560,3165,3165,3165,3165,0
|
|
20240118,145000,98718560,3165,3165,3165,3165,0
|
|
20240118,144900,98718560,3165,3165,3165,3165,0
|
|
20240118,144800,98718560,3165,3165,3165,3165,0
|
|
20240118,144700,98718560,3165,3165,3165,3165,134
|
|
20240118,144600,98294450,3165,3165,3165,3165,0
|
|
20240118,144500,98294450,3165,3165,3165,3165,177
|
|
20240118,144400,97734245,3165,3165,3165,3165,0
|
|
20240118,144300,97734245,3165,3165,3165,3165,5
|
|
20240118,144200,97718420,3165,3165,3165,3165,0
|
|
20240118,144100,97718420,3165,3165,3165,3165,0
|
|
20240118,144000,97718420,3165,3165,3165,3165,0
|
|
20240118,143900,97718420,3165,3165,3165,3165,0
|
|
20240118,143800,97718420,3165,3165,3165,3165,0
|
|
20240118,143700,97718420,3165,3165,3165,3165,78
|
|
20240118,143600,97471550,3165,3165,3165,3165,977
|
|
20240118,143500,94379345,3165,3160,3165,3160,37
|
|
20240118,143400,94262410,3160,3160,3160,3160,630
|
|
20240118,143300,92271610,3160,3160,3160,3160,0
|
|
20240118,143200,92271610,3160,3160,3160,3160,0
|
|
20240118,143100,92271610,3160,3160,3160,3160,0
|
|
20240118,143000,92271610,3160,3160,3160,3160,105
|
|
20240118,142900,91939810,3160,3160,3160,3160,0
|
|
20240118,142800,91939810,3160,3160,3160,3160,0
|
|
20240118,142700,91939810,3160,3160,3160,3160,2
|
|
20240118,142600,91933490,3160,3160,3160,3160,32
|
|
20240118,142500,91832370,3160,3160,3160,3160,0
|
|
20240118,142400,91832370,3160,3160,3160,3160,3
|
|
20240118,142300,91822890,3160,3160,3160,3160,42
|
|
20240118,142200,91690170,3160,3160,3160,3160,0
|
|
20240118,142100,91690170,3160,3155,3160,3155,138
|
|
20240118,142000,91254100,3155,3155,3155,3155,0
|
|
20240118,141900,91254100,3155,3155,3155,3155,0
|
|
20240118,141800,91254100,3155,3155,3155,3155,0
|
|
20240118,141700,91254100,3155,3155,3155,3155,0
|
|
20240118,141600,91254100,3155,3155,3155,3155,3
|
|
20240118,141500,91244635,3155,3155,3155,3155,400
|
|
20240118,141400,89982635,3155,3155,3155,3155,246
|
|
20240118,141300,89206505,3155,3155,3155,3155,0
|
|
20240118,141200,89206505,3155,3155,3155,3155,0
|
|
20240118,141100,89206505,3155,3155,3155,3155,0
|
|
20240118,141000,89206505,3155,3155,3155,3155,29
|
|
20240118,140900,89115010,3155,3155,3155,3155,0
|
|
20240118,140800,89115010,3155,3155,3155,3155,0
|
|
20240118,140700,89115010,3155,3155,3155,3155,530
|
|
20240118,140600,87442860,3155,3155,3155,3155,756
|
|
20240118,140500,85057680,3155,3155,3155,3155,189
|
|
20240118,140400,84461385,3155,3155,3155,3155,0
|
|
20240118,140300,84461385,3155,3155,3155,3155,0
|
|
20240118,140200,84461385,3155,3155,3155,3155,330
|
|
20240118,140100,83420235,3155,3155,3155,3155,30
|
|
20240118,140000,83325585,3155,3155,3155,3155,0
|
|
20240118,135900,83325585,3155,3155,3155,3155,0
|
|
20240118,135800,83325585,3155,3155,3155,3155,0
|
|
20240118,135700,83325585,3155,3155,3155,3155,0
|
|
20240118,135600,83325585,3155,3155,3155,3155,0
|
|
20240118,135500,83325585,3155,3155,3155,3155,87
|
|
20240118,135400,83051100,3155,3155,3155,3155,0
|
|
20240118,135300,83051100,3155,3155,3155,3155,0
|
|
20240118,135200,83051100,3155,3155,3155,3155,498
|
|
20240118,135100,81479910,3155,3160,3160,3155,899
|
|
20240118,135000,78640460,3170,3170,3170,3170,0
|
|
20240118,134900,78640460,3170,3170,3170,3170,0
|
|
20240118,134800,78640460,3170,3170,3170,3170,0
|
|
20240118,134700,78640460,3170,3170,3170,3170,0
|
|
20240118,134600,78640460,3170,3170,3170,3170,0
|
|
20240118,134500,78640460,3170,3170,3170,3170,0
|
|
20240118,134400,78640460,3170,3170,3170,3170,0
|
|
20240118,134300,78640460,3170,3170,3170,3170,5
|
|
20240118,134200,78624610,3165,3165,3165,3165,0
|
|
20240118,134100,78624610,3165,3165,3165,3165,0
|
|
20240118,134000,78624610,3165,3165,3165,3165,0
|
|
20240118,133900,78624610,3165,3165,3165,3165,0
|
|
20240118,133800,78624610,3165,3165,3165,3165,0
|
|
20240118,133700,78624610,3165,3165,3165,3165,0
|
|
20240118,133600,78624610,3165,3165,3165,3165,0
|
|
20240118,133500,78624610,3165,3165,3165,3165,67
|
|
20240118,133400,78412555,3170,3170,3170,3170,0
|
|
20240118,133300,78412555,3170,3170,3170,3170,2
|
|
20240118,133200,78406215,3170,3170,3170,3170,395
|
|
20240118,133100,77154065,3190,3190,3190,3190,0
|
|
20240118,133000,77154065,3190,3170,3190,3170,13
|
|
20240118,132900,77112835,3190,3170,3190,3170,14
|
|
20240118,132800,77068375,3170,3170,3170,3170,0
|
|
20240118,132700,77068375,3170,3170,3170,3170,0
|
|
20240118,132600,77068375,3170,3170,3170,3170,3
|
|
20240118,132500,77058865,3190,3190,3190,3190,0
|
|
20240118,132400,77058865,3190,3190,3190,3190,0
|
|
20240118,132300,77058865,3190,3190,3190,3190,0
|
|
20240118,132200,77058865,3190,3190,3190,3190,0
|
|
20240118,132100,77058865,3190,3190,3190,3190,0
|
|
20240118,132000,77058865,3190,3170,3190,3170,129
|
|
20240118,131900,76649260,3180,3175,3180,3175,11
|
|
20240118,131800,76614330,3175,3175,3175,3175,0
|
|
20240118,131700,76614330,3175,3175,3175,3175,0
|
|
20240118,131600,76614330,3175,3180,3180,3175,322
|
|
20240118,131500,75591935,3180,3180,3180,3180,0
|
|
20240118,131400,75591935,3180,3180,3180,3180,0
|
|
20240118,131300,75591935,3180,3180,3180,3180,0
|
|
20240118,131200,75591935,3180,3180,3180,3180,0
|
|
20240118,131100,75591935,3180,3180,3180,3180,0
|
|
20240118,131000,75591935,3180,3180,3180,3180,8
|
|
20240118,130900,75566495,3185,3185,3185,3185,0
|
|
20240118,130800,75566495,3185,3185,3185,3185,10
|
|
20240118,130700,75534645,3185,3185,3185,3185,10
|
|
20240118,130600,75502795,3185,3185,3185,3185,0
|
|
20240118,130500,75502795,3185,3185,3185,3185,0
|
|
20240118,130400,75502795,3185,3185,3185,3185,0
|
|
20240118,130300,75502795,3185,3185,3185,3185,0
|
|
20240118,130200,75502795,3185,3185,3185,3185,0
|
|
20240118,130100,75502795,3185,3185,3185,3185,0
|
|
20240118,130000,75502795,3185,3185,3185,3185,0
|
|
20240118,125900,75502795,3185,3185,3185,3185,0
|
|
20240118,125800,75502795,3185,3185,3185,3185,0
|
|
20240118,125700,75502795,3185,3185,3185,3185,10
|
|
20240118,125600,75470945,3185,3185,3185,3185,0
|
|
20240118,125500,75470945,3185,3185,3185,3185,0
|
|
20240118,125400,75470945,3185,3185,3185,3185,0
|
|
20240118,125300,75470945,3185,3185,3185,3185,142
|
|
20240118,125200,75018675,3185,3185,3185,3185,1
|
|
20240118,125100,75015490,3185,3185,3185,3185,0
|
|
20240118,125000,75015490,3185,3185,3185,3185,0
|
|
20240118,124900,75015490,3185,3185,3185,3185,0
|
|
20240118,124800,75015490,3185,3185,3185,3185,0
|
|
20240118,124700,75015490,3185,3185,3185,3185,0
|
|
20240118,124600,75015490,3185,3185,3185,3185,0
|
|
20240118,124500,75015490,3185,3185,3185,3185,0
|
|
20240118,124400,75015490,3185,3185,3185,3185,0
|
|
20240118,124300,75015490,3185,3185,3185,3185,0
|
|
20240118,124200,75015490,3185,3185,3185,3185,0
|
|
20240118,124100,75015490,3185,3185,3185,3185,0
|
|
20240118,124000,75015490,3185,3185,3185,3185,1
|
|
20240118,123900,75012305,3185,3185,3185,3185,0
|
|
20240118,123800,75012305,3185,3185,3185,3185,0
|
|
20240118,123700,75012305,3185,3185,3185,3185,0
|
|
20240118,123600,75012305,3185,3185,3185,3185,0
|
|
20240118,123500,75012305,3185,3185,3185,3185,131
|
|
20240118,123400,74595070,3190,3190,3190,3190,0
|
|
20240118,123300,74595070,3190,3190,3190,3190,165
|
|
20240118,123200,74068720,3190,3195,3195,3190,154
|
|
20240118,123100,73576730,3195,3195,3195,3195,29
|
|
20240118,123000,73484075,3190,3190,3190,3190,0
|
|
20240118,122900,73484075,3190,3190,3190,3190,0
|
|
20240118,122800,73484075,3190,3190,3190,3190,0
|
|
20240118,122700,73484075,3190,3190,3190,3190,0
|
|
20240118,122600,73484075,3190,3190,3190,3190,0
|
|
20240118,122500,73484075,3190,3190,3190,3190,0
|
|
20240118,122400,73484075,3190,3190,3190,3190,0
|
|
20240118,122300,73484075,3190,3190,3190,3190,0
|
|
20240118,122200,73484075,3190,3190,3190,3190,0
|
|
20240118,122100,73484075,3190,3190,3190,3190,0
|
|
20240118,122000,73484075,3190,3190,3190,3190,0
|
|
20240118,121900,73484075,3190,3185,3190,3185,315
|
|
20240118,121800,72479645,3180,3180,3180,3180,0
|
|
20240118,121700,72479645,3180,3180,3180,3180,0
|
|
20240118,121600,72479645,3180,3180,3180,3180,0
|
|
20240118,121500,72479645,3180,3180,3180,3180,0
|
|
20240118,121400,72479645,3180,3180,3180,3180,19
|
|
20240118,121300,72419225,3180,3180,3180,3180,18
|
|
20240118,121200,72361985,3180,3180,3180,3180,0
|
|
20240118,121100,72361985,3180,3180,3180,3180,0
|
|
20240118,121000,72361985,3180,3180,3180,3180,0
|
|
20240118,120900,72361985,3180,3180,3180,3180,0
|
|
20240118,120800,72361985,3180,3180,3180,3180,3
|
|
20240118,120700,72352445,3180,3180,3180,3180,4
|
|
20240118,120600,72339725,3180,3180,3180,3180,0
|
|
20240118,120500,72339725,3180,3180,3180,3180,0
|
|
20240118,120400,72339725,3180,3180,3180,3180,0
|
|
20240118,120300,72339725,3180,3180,3180,3180,1
|
|
20240118,120200,72336545,3175,3175,3175,3175,0
|
|
20240118,120100,72336545,3175,3175,3175,3175,0
|
|
20240118,120000,72336545,3175,3175,3175,3175,0
|
|
20240118,115900,72336545,3175,3175,3175,3175,0
|
|
20240118,115800,72336545,3175,3175,3175,3175,3
|
|
20240118,115700,72327020,3180,3180,3180,3180,0
|
|
20240118,115600,72327020,3180,3180,3180,3180,1169
|
|
20240118,115500,68609600,3190,3200,3200,3185,448
|
|
20240118,115400,67181985,3195,3200,3200,3195,189
|
|
20240118,115300,66577495,3200,3200,3200,3200,56
|
|
20240118,115200,66398295,3200,3200,3200,3200,147
|
|
20240118,115100,65927895,3205,3205,3205,3205,18
|
|
20240118,115000,65870205,3205,3205,3205,3205,0
|
|
20240118,114900,65870205,3205,3205,3205,3205,0
|
|
20240118,114800,65870205,3205,3205,3205,3205,0
|
|
20240118,114700,65870205,3205,3205,3205,3205,0
|
|
20240118,114600,65870205,3205,3205,3205,3205,30
|
|
20240118,114500,65774055,3205,3205,3205,3205,77
|
|
20240118,114400,65527270,3205,3205,3205,3205,0
|
|
20240118,114300,65527270,3205,3205,3205,3205,0
|
|
20240118,114200,65527270,3205,3205,3205,3205,0
|
|
20240118,114100,65527270,3205,3205,3205,3205,0
|
|
20240118,114000,65527270,3205,3205,3205,3205,0
|
|
20240118,113900,65527270,3205,3205,3205,3205,0
|
|
20240118,113800,65527270,3205,3205,3205,3205,0
|
|
20240118,113700,65527270,3205,3205,3205,3205,0
|
|
20240118,113600,65527270,3205,3205,3205,3205,0
|
|
20240118,113500,65527270,3205,3205,3205,3205,0
|
|
20240118,113400,65527270,3205,3205,3205,3205,0
|
|
20240118,113300,65527270,3205,3205,3205,3205,0
|
|
20240118,113200,65527270,3205,3205,3205,3205,0
|
|
20240118,113100,65527270,3205,3205,3205,3205,0
|
|
20240118,113000,65527270,3205,3205,3205,3205,0
|
|
20240118,112900,65527270,3205,3205,3205,3205,0
|
|
20240118,112800,65527270,3205,3205,3205,3205,0
|
|
20240118,112700,65527270,3205,3205,3205,3205,0
|
|
20240118,112600,65527270,3205,3205,3205,3205,0
|
|
20240118,112500,65527270,3205,3205,3205,3205,0
|
|
20240118,112400,65527270,3205,3205,3205,3205,0
|
|
20240118,112300,65527270,3205,3205,3205,3205,0
|
|
20240118,112200,65527270,3205,3205,3205,3205,0
|
|
20240118,112100,65527270,3205,3205,3205,3205,0
|
|
20240118,112000,65527270,3205,3205,3205,3205,0
|
|
20240118,111900,65527270,3205,3205,3205,3205,0
|
|
20240118,111800,65527270,3205,3205,3205,3205,0
|
|
20240118,111700,65527270,3205,3205,3205,3205,0
|
|
20240118,111600,65527270,3205,3205,3205,3205,1
|
|
20240118,111500,65524065,3205,3205,3205,3205,0
|
|
20240118,111400,65524065,3205,3205,3205,3205,0
|
|
20240118,111300,65524065,3205,3210,3210,3205,74
|
|
20240118,111200,65286830,3210,3210,3210,3210,0
|
|
20240118,111100,65286830,3210,3210,3210,3210,50
|
|
20240118,111000,65126330,3220,3220,3220,3220,0
|
|
20240118,110900,65126330,3220,3220,3220,3220,0
|
|
20240118,110800,65126330,3220,3220,3220,3220,0
|
|
20240118,110700,65126330,3220,3220,3220,3220,0
|
|
20240118,110600,65126330,3220,3220,3220,3220,0
|
|
20240118,110500,65126330,3220,3225,3225,3220,54
|
|
20240118,110400,64952445,3225,3225,3225,3225,0
|
|
20240118,110300,64952445,3225,3225,3225,3225,10
|
|
20240118,110200,64920195,3225,3225,3225,3225,0
|
|
20240118,110100,64920195,3225,3225,3225,3225,0
|
|
20240118,110000,64920195,3225,3225,3225,3225,0
|
|
20240118,105900,64920195,3225,3225,3225,3225,0
|
|
20240118,105800,64920195,3225,3225,3225,3225,0
|
|
20240118,105700,64920195,3225,3225,3225,3225,0
|
|
20240118,105600,64920195,3225,3225,3225,3225,0
|
|
20240118,105500,64920195,3225,3225,3225,3225,0
|
|
20240118,105400,64920195,3225,3225,3225,3225,0
|
|
20240118,105300,64920195,3225,3225,3225,3225,1
|
|
20240118,105200,64916970,3225,3225,3225,3225,0
|
|
20240118,105100,64916970,3225,3225,3225,3225,0
|
|
20240118,105000,64916970,3225,3225,3225,3225,0
|
|
20240118,104900,64916970,3225,3225,3225,3225,0
|
|
20240118,104800,64916970,3225,3225,3225,3225,0
|
|
20240118,104700,64916970,3225,3220,3225,3220,18
|
|
20240118,104600,64859005,3220,3220,3220,3210,101
|
|
20240118,104500,64534125,3225,3225,3225,3225,13
|
|
20240118,104400,64492200,3225,3225,3225,3225,0
|
|
20240118,104300,64492200,3225,3225,3225,3225,1
|
|
20240118,104200,64488975,3230,3230,3230,3230,0
|
|
20240118,104100,64488975,3230,3230,3230,3230,0
|
|
20240118,104000,64488975,3230,3230,3230,3230,0
|
|
20240118,103900,64488975,3230,3230,3230,3230,0
|
|
20240118,103800,64488975,3230,3235,3235,3230,100
|
|
20240118,103700,64165970,3255,3245,3255,3245,100
|
|
20240118,103600,63841220,3225,3225,3225,3225,0
|
|
20240118,103500,63841220,3225,3225,3225,3225,0
|
|
20240118,103400,63841220,3225,3225,3225,3225,0
|
|
20240118,103300,63841220,3225,3225,3225,3225,0
|
|
20240118,103200,63841220,3225,3225,3225,3225,0
|
|
20240118,103100,63841220,3225,3225,3225,3225,0
|
|
20240118,103000,63841220,3225,3225,3225,3225,0
|
|
20240118,102900,63841220,3225,3225,3225,3225,0
|
|
20240118,102800,63841220,3225,3225,3225,3225,0
|
|
20240118,102700,63841220,3225,3240,3240,3225,160
|
|
20240118,102600,63325145,3240,3240,3240,3240,0
|
|
20240118,102500,63325145,3240,3240,3240,3240,0
|
|
20240118,102400,63325145,3240,3240,3240,3240,0
|
|
20240118,102300,63325145,3240,3240,3240,3240,0
|
|
20240118,102200,63325145,3240,3240,3240,3240,0
|
|
20240118,102100,63325145,3240,3240,3240,3240,5
|
|
20240118,102000,63308945,3240,3240,3240,3240,0
|
|
20240118,101900,63308945,3240,3240,3240,3240,8
|
|
20240118,101800,63283025,3245,3245,3245,3245,0
|
|
20240118,101700,63283025,3245,3245,3245,3245,26
|
|
20240118,101600,63198655,3245,3245,3245,3245,16
|
|
20240118,101500,63146735,3245,3250,3250,3245,37
|
|
20240118,101400,63026525,3265,3265,3265,3265,0
|
|
20240118,101300,63026525,3265,3240,3265,3240,56
|
|
20240118,101200,62844605,3240,3240,3245,3240,55
|
|
20240118,101100,62666400,3240,3230,3240,3230,80
|
|
20240118,101000,62407590,3225,3225,3225,3225,0
|
|
20240118,100900,62407590,3225,3225,3225,3225,0
|
|
20240118,100800,62407590,3225,3225,3225,3225,0
|
|
20240118,100700,62407590,3225,3225,3225,3225,0
|
|
20240118,100600,62407590,3225,3225,3225,3225,0
|
|
20240118,100500,62407590,3225,3225,3225,3225,0
|
|
20240118,100400,62407590,3225,3225,3225,3225,0
|
|
20240118,100300,62407590,3225,3225,3225,3225,0
|
|
20240118,100200,62407590,3225,3225,3225,3225,0
|
|
20240118,100100,62407590,3225,3225,3225,3225,0
|
|
20240118,100000,62407590,3225,3225,3225,3225,0
|
|
20240118,095900,62407590,3225,3225,3225,3225,0
|
|
20240118,095800,62407590,3225,3220,3225,3220,12
|
|
20240118,095700,62368905,3220,3220,3220,3220,10
|
|
20240118,095600,62336705,3220,3220,3220,3220,6
|
|
20240118,095500,62317385,3220,3220,3220,3210,19
|
|
20240118,095400,62256315,3225,3225,3225,3225,1
|
|
20240118,095300,62253090,3225,3225,3225,3225,1
|
|
20240118,095200,62249865,3205,3205,3205,3205,0
|
|
20240118,095100,62249865,3205,3205,3205,3205,0
|
|
20240118,095000,62249865,3205,3205,3205,3200,164
|
|
20240118,094900,61724495,3210,3210,3210,3210,66
|
|
20240118,094800,61512635,3230,3230,3230,3230,620
|
|
20240118,094700,59510035,3245,3250,3250,3245,33
|
|
20240118,094600,59402810,3255,3255,3255,3255,0
|
|
20240118,094500,59402810,3255,3255,3255,3255,151
|
|
20240118,094400,58911305,3265,3265,3265,3265,0
|
|
20240118,094300,58911305,3265,3265,3265,3265,20
|
|
20240118,094200,58846005,3255,3255,3255,3255,50
|
|
20240118,094100,58683255,3265,3265,3265,3265,0
|
|
20240118,094000,58683255,3265,3265,3265,3265,0
|
|
20240118,093900,58683255,3265,3265,3265,3265,92
|
|
20240118,093800,58382875,3265,3265,3265,3265,1
|
|
20240118,093700,58379610,3265,3265,3265,3265,16
|
|
20240118,093600,58327370,3265,3265,3265,3265,0
|
|
20240118,093500,58327370,3265,3265,3265,3265,0
|
|
20240118,093400,58327370,3265,3265,3265,3265,0
|
|
20240118,093300,58327370,3265,3265,3265,3265,0
|
|
20240118,093200,58327370,3265,3265,3265,3265,1
|
|
20240118,093100,58324105,3260,3255,3260,3255,327
|
|
20240118,093000,57259715,3255,3240,3255,3240,102
|
|
20240118,092900,56929215,3240,3220,3240,3220,2029
|
|
20240118,092800,50383360,3220,3215,3220,3215,1298
|
|
20240118,092700,46204545,3215,3200,3215,3200,31
|
|
20240118,092600,46105330,3210,3210,3210,3210,30
|
|
20240118,092500,46009030,3205,3205,3205,3205,58
|
|
20240118,092400,45823140,3210,3210,3210,3210,1
|
|
20240118,092300,45819930,3205,3205,3205,3205,54
|
|
20240118,092200,45646860,3205,3205,3205,3205,0
|
|
20240118,092100,45646860,3205,3190,3210,3190,249
|
|
20240118,092000,44849095,3205,3185,3220,3185,1037
|
|
20240118,091900,41532015,3180,3180,3180,3180,18
|
|
20240118,091800,41474775,3180,3180,3180,3180,0
|
|
20240118,091700,41474775,3180,3165,3180,3160,63
|
|
20240118,091600,41275435,3180,3180,3180,3180,1
|
|
20240118,091500,41272255,3180,3170,3180,3170,382
|
|
20240118,091400,40059790,3165,3165,3165,3165,0
|
|
20240118,091300,40059790,3165,3150,3165,3150,62
|
|
20240118,091200,39863835,3160,3160,3160,3160,2
|
|
20240118,091100,39857515,3150,3150,3150,3150,340
|
|
20240118,091000,38786515,3130,3155,3155,3130,1679
|
|
20240118,090900,33516840,3145,3145,3145,3145,20
|
|
20240118,090800,33453940,3145,3145,3145,3140,696
|
|
20240118,090700,31268145,3150,3140,3150,3140,36
|
|
20240118,090600,31155030,3130,3130,3130,3130,0
|
|
20240118,090500,31155030,3130,3140,3145,3130,380
|
|
20240118,090400,29965100,3150,3145,3150,3145,323
|
|
20240118,090300,28947760,3150,3130,3150,3130,274
|
|
20240118,090200,28084780,3130,3140,3140,3125,495
|
|
20240118,090100,26534130,3135,3195,3195,3105,6420
|
|
20240118,090000,6380790,3190,3220,3230,3190,1993
|