627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192400,246586200,3950,3950,3950,3950,426
|
|
20240118,192300,246586200,3950,3950,3950,3950,0
|
|
20240118,192200,246586200,3950,3950,3950,3950,0
|
|
20240118,192100,246586200,3950,3950,3950,3950,0
|
|
20240118,192000,246586200,3950,3950,3950,3950,0
|
|
20240118,191900,246586200,3950,3950,3950,3950,0
|
|
20240118,191800,246586200,3950,3950,3950,3950,0
|
|
20240118,191700,246586200,3950,3950,3950,3950,0
|
|
20240118,191600,246586200,3950,3950,3950,3950,0
|
|
20240118,191500,246586200,3950,3950,3950,3950,0
|
|
20240118,191400,246586200,3950,3950,3950,3950,0
|
|
20240118,191300,246586200,3950,3950,3950,3950,0
|
|
20240118,191200,246586200,3950,3950,3950,3950,0
|
|
20240118,191100,246586200,3950,3950,3950,3950,0
|
|
20240118,191000,246586200,3950,3950,3950,3950,0
|
|
20240118,190900,246586200,3950,3950,3950,3950,0
|
|
20240118,190800,246586200,3950,3950,3950,3950,0
|
|
20240118,190700,246586200,3950,3950,3950,3950,0
|
|
20240118,190600,246586200,3950,3950,3950,3950,0
|
|
20240118,190500,246586200,3950,3950,3950,3950,0
|
|
20240118,190400,246586200,3950,3950,3950,3950,0
|
|
20240118,190300,246586200,3950,3950,3950,3950,0
|
|
20240118,190200,246586200,3950,3950,3950,3950,0
|
|
20240118,190100,246586200,3950,3950,3950,3950,0
|
|
20240118,190000,246586200,3950,3950,3950,3950,0
|
|
20240118,185900,246586200,3950,3950,3950,3950,0
|
|
20240118,185800,246586200,3950,3950,3950,3950,0
|
|
20240118,185700,246586200,3950,3950,3950,3950,0
|
|
20240118,185600,246586200,3950,3950,3950,3950,0
|
|
20240118,185500,246586200,3950,3950,3950,3950,0
|
|
20240118,185400,246586200,3950,3950,3950,3950,426
|
|
20240118,185300,246586200,3950,3950,3950,3950,0
|
|
20240118,185200,246586200,3950,3950,3950,3950,0
|
|
20240118,185100,246586200,3950,3950,3950,3950,0
|
|
20240118,185000,246586200,3950,3950,3950,3950,0
|
|
20240118,184900,246586200,3950,3950,3950,3950,0
|
|
20240118,184800,246586200,3950,3950,3950,3950,0
|
|
20240118,184700,246586200,3950,3950,3950,3950,0
|
|
20240118,184600,246586200,3950,3950,3950,3950,0
|
|
20240118,184500,246586200,3950,3950,3950,3950,0
|
|
20240118,184400,246586200,3950,3950,3950,3950,0
|
|
20240118,184300,246586200,3950,3950,3950,3950,0
|
|
20240118,184200,246586200,3950,3950,3950,3950,0
|
|
20240118,184100,246586200,3950,3950,3950,3950,0
|
|
20240118,184000,246586200,3950,3950,3950,3950,0
|
|
20240118,183900,246586200,3950,3950,3950,3950,0
|
|
20240118,183800,246586200,3950,3950,3950,3950,0
|
|
20240118,183700,246586200,3950,3950,3950,3950,0
|
|
20240118,183600,246586200,3950,3950,3950,3950,0
|
|
20240118,183500,246586200,3950,3950,3950,3950,0
|
|
20240118,183400,246586200,3950,3950,3950,3950,0
|
|
20240118,183300,246586200,3950,3950,3950,3950,0
|
|
20240118,183200,246586200,3950,3950,3950,3950,0
|
|
20240118,183100,246586200,3950,3950,3950,3950,0
|
|
20240118,183000,246586200,3950,3950,3950,3950,0
|
|
20240118,182900,246586200,3950,3950,3950,3950,0
|
|
20240118,182800,246586200,3950,3950,3950,3950,0
|
|
20240118,182700,246586200,3950,3950,3950,3950,0
|
|
20240118,182600,246586200,3950,3950,3950,3950,0
|
|
20240118,182500,246586200,3950,3950,3950,3950,0
|
|
20240118,182400,246586200,3950,3950,3950,3950,426
|
|
20240118,182300,246586200,3950,3950,3950,3950,0
|
|
20240118,182200,246586200,3950,3950,3950,3950,0
|
|
20240118,182100,246586200,3950,3950,3950,3950,0
|
|
20240118,182000,246586200,3950,3950,3950,3950,0
|
|
20240118,181900,246586200,3950,3950,3950,3950,0
|
|
20240118,181800,246586200,3950,3950,3950,3950,0
|
|
20240118,181700,246586200,3950,3950,3950,3950,0
|
|
20240118,181600,246586200,3950,3950,3950,3950,0
|
|
20240118,181500,246586200,3950,3950,3950,3950,0
|
|
20240118,181400,246586200,3950,3950,3950,3950,0
|
|
20240118,181300,246586200,3950,3950,3950,3950,0
|
|
20240118,181200,246586200,3950,3950,3950,3950,0
|
|
20240118,181100,246586200,3950,3950,3950,3950,0
|
|
20240118,181000,246586200,3950,3950,3950,3950,0
|
|
20240118,180900,246586200,3950,3950,3950,3950,0
|
|
20240118,180800,246586200,3950,3950,3950,3950,0
|
|
20240118,180700,246586200,3950,3950,3950,3950,0
|
|
20240118,180600,246586200,3950,3950,3950,3950,0
|
|
20240118,180500,246586200,3950,3950,3950,3950,0
|
|
20240118,180400,246586200,3950,3950,3950,3950,0
|
|
20240118,180300,246586200,3950,3950,3950,3950,0
|
|
20240118,180200,246586200,3950,3950,3950,3950,0
|
|
20240118,180100,246586200,3950,3950,3950,3950,0
|
|
20240118,180000,246586200,3950,3950,3950,3950,0
|
|
20240118,175900,246586200,3950,3950,3950,3950,0
|
|
20240118,175800,246586200,3950,3950,3950,3950,0
|
|
20240118,175700,246586200,3950,3950,3950,3950,0
|
|
20240118,175600,246586200,3950,3950,3950,3950,0
|
|
20240118,175500,246586200,3950,3950,3950,3950,0
|
|
20240118,175400,246586200,3950,3950,3950,3950,426
|
|
20240118,175300,246586200,3950,3950,3950,3950,0
|
|
20240118,175200,246586200,3950,3950,3950,3950,0
|
|
20240118,175100,246586200,3950,3950,3950,3950,0
|
|
20240118,175000,246586200,3950,3950,3950,3950,0
|
|
20240118,174900,246586200,3950,3950,3950,3950,0
|
|
20240118,174800,246586200,3950,3950,3950,3950,0
|
|
20240118,174700,246586200,3950,3950,3950,3950,0
|
|
20240118,174600,246586200,3950,3950,3950,3950,0
|
|
20240118,174500,246586200,3950,3950,3950,3950,0
|
|
20240118,174400,246586200,3950,3950,3950,3950,0
|
|
20240118,174300,246586200,3950,3950,3950,3950,0
|
|
20240118,174200,246586200,3950,3950,3950,3950,0
|
|
20240118,174100,246586200,3950,3950,3950,3950,0
|
|
20240118,174000,246586200,3950,3950,3950,3950,0
|
|
20240118,173900,246586200,3950,3950,3950,3950,0
|
|
20240118,173800,246586200,3950,3950,3950,3950,0
|
|
20240118,173700,246586200,3950,3950,3950,3950,0
|
|
20240118,173600,246586200,3950,3950,3950,3950,0
|
|
20240118,173500,246586200,3950,3950,3950,3950,0
|
|
20240118,173400,246586200,3950,3950,3950,3950,0
|
|
20240118,173300,246586200,3950,3950,3950,3950,0
|
|
20240118,173200,246586200,3950,3950,3950,3950,0
|
|
20240118,173100,246586200,3950,3950,3950,3950,0
|
|
20240118,173000,246586200,3950,3950,3950,3950,0
|
|
20240118,172900,246586200,3950,3950,3950,3950,0
|
|
20240118,172800,246586200,3950,3950,3950,3950,0
|
|
20240118,172700,246586200,3950,3950,3950,3950,0
|
|
20240118,172600,246586200,3950,3950,3950,3950,0
|
|
20240118,172500,246586200,3950,3950,3950,3950,0
|
|
20240118,172400,246586200,3950,3950,3950,3950,426
|
|
20240118,172300,246586200,3950,3950,3950,3950,0
|
|
20240118,172200,246586200,3950,3950,3950,3950,0
|
|
20240118,172100,246586200,3950,3950,3950,3950,0
|
|
20240118,172000,246586200,3950,3950,3950,3950,0
|
|
20240118,171900,246586200,3950,3950,3950,3950,0
|
|
20240118,171800,246586200,3950,3950,3950,3950,0
|
|
20240118,171700,246586200,3950,3950,3950,3950,0
|
|
20240118,171600,246586200,3950,3950,3950,3950,0
|
|
20240118,171500,246586200,3950,3950,3950,3950,0
|
|
20240118,171400,246586200,3950,3950,3950,3950,0
|
|
20240118,171300,246586200,3950,3950,3950,3950,0
|
|
20240118,171200,246586200,3950,3950,3950,3950,0
|
|
20240118,171100,246586200,3950,3950,3950,3950,0
|
|
20240118,171000,246586200,3950,3950,3950,3950,0
|
|
20240118,170900,246586200,3950,3950,3950,3950,0
|
|
20240118,170800,246586200,3950,3950,3950,3950,0
|
|
20240118,170700,246586200,3950,3950,3950,3950,0
|
|
20240118,170600,246586200,3950,3950,3950,3950,0
|
|
20240118,170500,246586200,3950,3950,3950,3950,0
|
|
20240118,170400,246586200,3950,3950,3950,3950,0
|
|
20240118,170300,246586200,3950,3950,3950,3950,0
|
|
20240118,170200,246586200,3950,3950,3950,3950,0
|
|
20240118,170100,246586200,3950,3950,3950,3950,0
|
|
20240118,170000,246586200,3950,3950,3950,3950,0
|
|
20240118,165900,246586200,3950,3950,3950,3950,0
|
|
20240118,165800,246586200,3950,3950,3950,3950,0
|
|
20240118,165700,246586200,3950,3950,3950,3950,0
|
|
20240118,165600,246586200,3950,3950,3950,3950,0
|
|
20240118,165500,246586200,3950,3950,3950,3950,0
|
|
20240118,165400,246586200,3950,3950,3950,3950,426
|
|
20240118,165300,246586200,3950,3950,3950,3950,0
|
|
20240118,165200,246586200,3950,3950,3950,3950,0
|
|
20240118,165100,246586200,3950,3950,3950,3950,0
|
|
20240118,165000,246586200,3950,3950,3950,3950,0
|
|
20240118,164900,246586200,3950,3950,3950,3950,0
|
|
20240118,164800,246586200,3950,3950,3950,3950,0
|
|
20240118,164700,246586200,3950,3950,3950,3950,0
|
|
20240118,164600,246586200,3950,3950,3950,3950,0
|
|
20240118,164500,246586200,3950,3950,3950,3950,0
|
|
20240118,164400,246586200,3950,3950,3950,3950,0
|
|
20240118,164300,246586200,3950,3950,3950,3950,0
|
|
20240118,164200,246586200,3950,3950,3950,3950,0
|
|
20240118,164100,246586200,3950,3950,3950,3950,0
|
|
20240118,164000,246586200,3950,3950,3950,3950,0
|
|
20240118,163900,246586200,3950,3950,3950,3950,0
|
|
20240118,163800,246586200,3950,3950,3950,3950,0
|
|
20240118,163700,246586200,3950,3950,3950,3950,0
|
|
20240118,163600,246586200,3950,3950,3950,3950,0
|
|
20240118,163500,246586200,3950,3950,3950,3950,0
|
|
20240118,163400,246586200,3950,3950,3950,3950,0
|
|
20240118,163300,246586200,3950,3950,3950,3950,0
|
|
20240118,163200,246586200,3950,3950,3950,3950,0
|
|
20240118,163100,246586200,3950,3950,3950,3950,0
|
|
20240118,163000,246586200,3950,3950,3950,3950,0
|
|
20240118,162900,246586200,3950,3950,3950,3950,0
|
|
20240118,162800,246586200,3950,3950,3950,3950,0
|
|
20240118,162700,246586200,3950,3950,3950,3950,0
|
|
20240118,162600,246586200,3950,3950,3950,3950,0
|
|
20240118,162500,246586200,3950,3950,3950,3950,0
|
|
20240118,162400,246586200,3950,3950,3950,3950,426
|
|
20240118,162300,246586200,3950,3950,3950,3950,0
|
|
20240118,162200,246586200,3950,3950,3950,3950,0
|
|
20240118,162100,246586200,3950,3950,3950,3950,0
|
|
20240118,162000,246586200,3950,3950,3950,3950,0
|
|
20240118,161900,246586200,3950,3950,3950,3950,0
|
|
20240118,161800,246586200,3950,3950,3950,3950,0
|
|
20240118,161700,246586200,3950,3950,3950,3950,0
|
|
20240118,161600,246586200,3950,3950,3950,3950,0
|
|
20240118,161500,246586200,3950,3950,3950,3950,0
|
|
20240118,161400,246586200,3950,3950,3950,3950,0
|
|
20240118,161300,246586200,3950,3950,3950,3950,0
|
|
20240118,161200,246586200,3950,3950,3950,3950,0
|
|
20240118,161100,246586200,3950,3950,3950,3950,0
|
|
20240118,161000,246586200,3950,3950,3950,3950,0
|
|
20240118,160900,246586200,3950,3950,3950,3950,0
|
|
20240118,160800,246586200,3950,3950,3950,3950,0
|
|
20240118,160700,246586200,3950,3950,3950,3950,0
|
|
20240118,160600,246586200,3950,3950,3950,3950,0
|
|
20240118,160500,246586200,3950,3950,3950,3950,0
|
|
20240118,160400,246586200,3950,3950,3950,3950,0
|
|
20240118,160300,246586200,3950,3950,3950,3950,0
|
|
20240118,160200,246586200,3950,3950,3950,3950,0
|
|
20240118,160100,246586200,3950,3950,3950,3950,0
|
|
20240118,160000,246586200,3950,3950,3950,3950,0
|
|
20240118,155900,246586200,3950,3950,3950,3950,0
|
|
20240118,155800,246586200,3950,3950,3950,3950,0
|
|
20240118,155700,246586200,3950,3950,3950,3950,0
|
|
20240118,155600,246586200,3950,3950,3950,3950,0
|
|
20240118,155500,246586200,3950,3950,3950,3950,0
|
|
20240118,155400,246586200,3950,3950,3950,3950,426
|
|
20240118,155300,246586200,3950,3950,3950,3950,0
|
|
20240118,155200,246586200,3950,3950,3950,3950,0
|
|
20240118,155100,246586200,3950,3950,3950,3950,0
|
|
20240118,155000,246586200,3950,3950,3950,3950,0
|
|
20240118,154900,246586200,3950,3950,3950,3950,0
|
|
20240118,154800,246586200,3950,3950,3950,3950,0
|
|
20240118,154700,246586200,3950,3950,3950,3950,0
|
|
20240118,154600,246586200,3950,3950,3950,3950,0
|
|
20240118,154500,246586200,3950,3950,3950,3950,0
|
|
20240118,154400,246586200,3950,3950,3950,3950,0
|
|
20240118,154300,246586200,3950,3950,3950,3950,0
|
|
20240118,154200,246586200,3950,3950,3950,3950,0
|
|
20240118,154100,246586200,3950,3950,3950,3950,0
|
|
20240118,154000,246586200,3950,3950,3950,3950,0
|
|
20240118,153900,246586200,3950,3950,3950,3950,0
|
|
20240118,153800,246586200,3950,3950,3950,3950,0
|
|
20240118,153700,246586200,3950,3950,3950,3950,0
|
|
20240118,153600,246586200,3950,3950,3950,3950,0
|
|
20240118,153500,246586200,3950,3950,3950,3950,0
|
|
20240118,153400,246586200,3950,3950,3950,3950,0
|
|
20240118,153300,246586200,3950,3950,3950,3950,0
|
|
20240118,153200,246586200,3950,3950,3950,3950,0
|
|
20240118,153100,246586200,3950,3950,3950,3950,0
|
|
20240118,153000,246586200,3950,3950,3950,3950,426
|
|
20240118,152900,244903500,3955,3955,3955,3955,0
|
|
20240118,152800,244903500,3955,3955,3955,3955,0
|
|
20240118,152700,244903500,3955,3955,3955,3955,0
|
|
20240118,152600,244903500,3955,3955,3955,3955,0
|
|
20240118,152500,244903500,3955,3955,3955,3955,0
|
|
20240118,152400,244903500,3955,3955,3955,3955,0
|
|
20240118,152300,244903500,3955,3955,3955,3955,0
|
|
20240118,152200,244903500,3955,3955,3955,3955,0
|
|
20240118,152100,244903500,3955,3955,3955,3955,0
|
|
20240118,152000,244903500,3955,3955,3955,3955,0
|
|
20240118,151900,244903500,3955,3955,3960,3955,817
|
|
20240118,151800,241672095,3955,3955,3955,3955,50
|
|
20240118,151700,241474345,3955,3955,3955,3955,341
|
|
20240118,151600,240125690,3955,3955,3955,3955,206
|
|
20240118,151500,239310960,3955,3955,3955,3955,675
|
|
20240118,151400,236641335,3955,3955,3955,3955,256
|
|
20240118,151300,235628855,3955,3955,3955,3955,69
|
|
20240118,151200,235355960,3955,3955,3955,3955,0
|
|
20240118,151100,235355960,3955,3955,3955,3955,0
|
|
20240118,151000,235355960,3955,3955,3955,3955,0
|
|
20240118,150900,235355960,3955,3950,3955,3950,472
|
|
20240118,150800,233489205,3955,3955,3955,3955,0
|
|
20240118,150700,233489205,3955,3955,3955,3955,29
|
|
20240118,150600,233374510,3950,3950,3950,3950,0
|
|
20240118,150500,233374510,3950,3950,3950,3950,10
|
|
20240118,150400,233335010,3950,3950,3950,3950,0
|
|
20240118,150300,233335010,3950,3950,3950,3950,0
|
|
20240118,150200,233335010,3950,3955,3955,3950,369
|
|
20240118,150100,231875670,3955,3955,3955,3955,211
|
|
20240118,150000,231041165,3955,3955,3955,3955,0
|
|
20240118,145900,231041165,3955,3955,3955,3955,0
|
|
20240118,145800,231041165,3955,3955,3955,3955,0
|
|
20240118,145700,231041165,3955,3955,3955,3955,0
|
|
20240118,145600,231041165,3955,3955,3955,3955,165
|
|
20240118,145500,230388590,3955,3955,3955,3955,86
|
|
20240118,145400,230048460,3955,3955,3955,3955,5
|
|
20240118,145300,230028685,3955,3955,3955,3955,9
|
|
20240118,145200,229993090,3955,3955,3955,3955,223
|
|
20240118,145100,229111125,3955,3955,3955,3955,205
|
|
20240118,145000,228300350,3955,3955,3955,3955,38
|
|
20240118,144900,228150060,3955,3955,3955,3955,20
|
|
20240118,144800,228070960,3950,3950,3950,3950,0
|
|
20240118,144700,228070960,3950,3950,3955,3950,33
|
|
20240118,144600,227940605,3955,3955,3955,3955,2
|
|
20240118,144500,227932695,3955,3955,3955,3955,0
|
|
20240118,144400,227932695,3955,3955,3955,3955,10
|
|
20240118,144300,227893145,3955,3955,3955,3955,0
|
|
20240118,144200,227893145,3955,3955,3955,3955,1
|
|
20240118,144100,227889190,3955,3955,3955,3955,715
|
|
20240118,144000,225061365,3950,3950,3950,3950,0
|
|
20240118,143900,225061365,3950,3955,3955,3950,520
|
|
20240118,143800,223004865,3960,3940,3960,3940,1302
|
|
20240118,143700,217857060,3945,3945,3945,3945,100
|
|
20240118,143600,217462560,3950,3950,3950,3950,367
|
|
20240118,143500,216012910,3950,3950,3950,3950,0
|
|
20240118,143400,216012910,3950,3950,3950,3950,0
|
|
20240118,143300,216012910,3950,3950,3950,3950,0
|
|
20240118,143200,216012910,3950,3950,3950,3950,68
|
|
20240118,143100,215744310,3955,3955,3955,3955,0
|
|
20240118,143000,215744310,3955,3955,3955,3955,0
|
|
20240118,142900,215744310,3955,3955,3955,3955,0
|
|
20240118,142800,215744310,3955,3955,3955,3955,0
|
|
20240118,142700,215744310,3955,3955,3955,3955,0
|
|
20240118,142600,215744310,3955,3955,3955,3955,6
|
|
20240118,142500,215720580,3945,3950,3950,3945,274
|
|
20240118,142400,214639560,3955,3955,3955,3955,0
|
|
20240118,142300,214639560,3955,3955,3955,3955,0
|
|
20240118,142200,214639560,3955,3955,3955,3955,0
|
|
20240118,142100,214639560,3955,3955,3955,3955,0
|
|
20240118,142000,214639560,3955,3955,3955,3955,0
|
|
20240118,141900,214639560,3955,3955,3955,3955,0
|
|
20240118,141800,214639560,3955,3955,3955,3955,0
|
|
20240118,141700,214639560,3955,3955,3955,3955,0
|
|
20240118,141600,214639560,3955,3955,3955,3955,0
|
|
20240118,141500,214639560,3955,3930,3955,3930,501
|
|
20240118,141400,212670605,3930,3930,3930,3930,0
|
|
20240118,141300,212670605,3930,3960,3960,3930,17
|
|
20240118,141200,212603495,3960,3960,3960,3960,1
|
|
20240118,141100,212599535,3930,3930,3930,3930,0
|
|
20240118,141000,212599535,3930,3950,3950,3930,571
|
|
20240118,140900,210349255,3950,3950,3950,3950,16
|
|
20240118,140800,210286055,3950,3950,3950,3950,0
|
|
20240118,140700,210286055,3950,3950,3950,3950,0
|
|
20240118,140600,210286055,3950,3955,3955,3950,540
|
|
20240118,140500,208150360,3955,3955,3955,3955,230
|
|
20240118,140400,207240710,3955,3955,3955,3955,0
|
|
20240118,140300,207240710,3955,3955,3955,3955,269
|
|
20240118,140200,206176815,3950,3950,3950,3950,0
|
|
20240118,140100,206176815,3950,3950,3950,3950,0
|
|
20240118,140000,206176815,3950,3950,3950,3950,1
|
|
20240118,135900,206172865,3950,3950,3950,3950,0
|
|
20240118,135800,206172865,3950,3950,3950,3950,10
|
|
20240118,135700,206133365,3950,3950,3950,3950,0
|
|
20240118,135600,206133365,3950,3950,3950,3950,260
|
|
20240118,135500,205106365,3930,3930,3930,3930,12
|
|
20240118,135400,205059205,3930,3945,3945,3930,500
|
|
20240118,135300,203090785,3950,3950,3950,3950,0
|
|
20240118,135200,203090785,3950,3950,3950,3950,0
|
|
20240118,135100,203090785,3950,3950,3950,3950,164
|
|
20240118,135000,202442985,3950,3950,3950,3950,1
|
|
20240118,134900,202439035,3950,3950,3950,3950,1
|
|
20240118,134800,202435085,3950,3950,3950,3950,0
|
|
20240118,134700,202435085,3950,3950,3950,3950,408
|
|
20240118,134600,200823485,3940,3940,3940,3940,0
|
|
20240118,134500,200823485,3940,3940,3940,3940,1
|
|
20240118,134400,200819545,3970,3970,3970,3970,0
|
|
20240118,134300,200819545,3970,3970,3970,3970,2200
|
|
20240118,134200,192085545,3970,3970,3970,3970,10
|
|
20240118,134100,192045845,3970,3935,3970,3935,1773
|
|
20240118,134000,185025250,3935,3940,3940,3935,1925
|
|
20240118,133900,177443690,3945,3945,3945,3945,0
|
|
20240118,133800,177443690,3945,3945,3945,3945,0
|
|
20240118,133700,177443690,3945,3950,3950,3945,635
|
|
20240118,133600,174937880,3975,3955,3975,3955,311
|
|
20240118,133500,173705355,3955,3955,3955,3955,1
|
|
20240118,133400,173701400,3955,3955,3955,3955,0
|
|
20240118,133300,173701400,3955,3955,3955,3955,0
|
|
20240118,133200,173701400,3955,3955,3955,3955,32
|
|
20240118,133100,173574840,3950,3950,3950,3950,0
|
|
20240118,133000,173574840,3950,3950,3950,3950,1
|
|
20240118,132900,173570890,3950,3950,3950,3950,0
|
|
20240118,132800,173570890,3950,3950,3950,3950,0
|
|
20240118,132700,173570890,3950,3950,3950,3950,0
|
|
20240118,132600,173570890,3950,3950,3950,3950,0
|
|
20240118,132500,173570890,3950,3955,3955,3950,80
|
|
20240118,132400,173254740,3950,3955,3955,3950,11
|
|
20240118,132300,173211240,3955,3955,3955,3955,0
|
|
20240118,132200,173211240,3955,3955,3955,3955,55
|
|
20240118,132100,172993715,3955,3955,3955,3955,0
|
|
20240118,132000,172993715,3955,3955,3955,3955,0
|
|
20240118,131900,172993715,3955,3955,3955,3955,1
|
|
20240118,131800,172989760,3960,3960,3960,3960,0
|
|
20240118,131700,172989760,3960,3960,3960,3960,0
|
|
20240118,131600,172989760,3960,3960,3960,3960,0
|
|
20240118,131500,172989760,3960,3960,3960,3960,0
|
|
20240118,131400,172989760,3960,3960,3960,3960,1
|
|
20240118,131300,172985800,3975,3975,3975,3975,0
|
|
20240118,131200,172985800,3975,3975,3975,3975,0
|
|
20240118,131100,172985800,3975,3975,3975,3975,10
|
|
20240118,131000,172946050,3955,3955,3955,3955,0
|
|
20240118,130900,172946050,3955,3955,3955,3955,1
|
|
20240118,130800,172942095,3960,3975,3975,3960,259
|
|
20240118,130700,171915145,3975,3975,3975,3975,0
|
|
20240118,130600,171915145,3975,3975,3975,3975,1
|
|
20240118,130500,171911170,3965,3965,3965,3965,0
|
|
20240118,130400,171911170,3965,3965,3965,3965,1
|
|
20240118,130300,171907205,3975,3975,3975,3975,1
|
|
20240118,130200,171903230,3975,3975,3975,3975,119
|
|
20240118,130100,171430205,3970,3965,3970,3965,10
|
|
20240118,130000,171390530,3965,3965,3965,3965,0
|
|
20240118,125900,171390530,3965,3965,3965,3965,0
|
|
20240118,125800,171390530,3965,3965,3965,3965,1
|
|
20240118,125700,171386565,3970,3970,3970,3970,1
|
|
20240118,125600,171382595,3965,3965,3965,3965,134
|
|
20240118,125500,170851285,3955,3955,3955,3955,5
|
|
20240118,125400,170831510,3955,3955,3955,3955,0
|
|
20240118,125300,170831510,3955,3955,3955,3955,1
|
|
20240118,125200,170827555,3955,3955,3955,3955,34
|
|
20240118,125100,170693085,3955,3955,3955,3955,0
|
|
20240118,125000,170693085,3955,3955,3955,3955,0
|
|
20240118,124900,170693085,3955,3955,3955,3955,0
|
|
20240118,124800,170693085,3955,3955,3955,3950,1001
|
|
20240118,124700,166737140,3955,3955,3955,3955,0
|
|
20240118,124600,166737140,3955,3955,3955,3955,0
|
|
20240118,124500,166737140,3955,3955,3955,3955,0
|
|
20240118,124400,166737140,3955,3955,3955,3955,0
|
|
20240118,124300,166737140,3955,3955,3955,3955,1
|
|
20240118,124200,166733185,3950,3950,3950,3950,0
|
|
20240118,124100,166733185,3950,3970,3970,3950,115
|
|
20240118,124000,166277865,3975,3975,3975,3975,10
|
|
20240118,123900,166238115,3970,3970,3970,3970,0
|
|
20240118,123800,166238115,3970,3970,3970,3970,1
|
|
20240118,123700,166234145,3970,3970,3970,3970,75
|
|
20240118,123600,165936395,3975,3975,3975,3975,1
|
|
20240118,123500,165932420,3970,3970,3970,3970,0
|
|
20240118,123400,165932420,3970,3970,3970,3970,150
|
|
20240118,123300,165336920,3970,3970,3970,3970,1
|
|
20240118,123200,165332950,3975,3975,3975,3975,0
|
|
20240118,123100,165332950,3975,3975,3975,3975,599
|
|
20240118,123000,162951925,3970,3970,3970,3970,1
|
|
20240118,122900,162947955,3970,3970,3970,3970,0
|
|
20240118,122800,162947955,3970,3970,3970,3970,0
|
|
20240118,122700,162947955,3970,3970,3970,3970,1
|
|
20240118,122600,162943985,3975,3970,3975,3970,307
|
|
20240118,122500,161724660,3975,3975,3975,3975,0
|
|
20240118,122400,161724660,3975,3975,3975,3975,9
|
|
20240118,122300,161688885,3975,3975,3975,3975,50
|
|
20240118,122200,161490135,3970,3970,3970,3970,1
|
|
20240118,122100,161486165,3970,3970,3970,3970,50
|
|
20240118,122000,161287665,3970,3970,3970,3970,0
|
|
20240118,121900,161287665,3970,3970,3970,3970,0
|
|
20240118,121800,161287665,3970,3970,3970,3970,1
|
|
20240118,121700,161283695,3970,3960,3970,3960,56
|
|
20240118,121600,161061385,3960,3960,3960,3960,0
|
|
20240118,121500,161061385,3960,3960,3960,3960,71
|
|
20240118,121400,160780225,3960,3955,3960,3955,1421
|
|
20240118,121300,155159525,3955,3955,3955,3955,128
|
|
20240118,121200,154653285,3955,3950,3955,3950,56
|
|
20240118,121100,154431810,3950,3950,3950,3950,100
|
|
20240118,121000,154036810,3955,3955,3955,3955,0
|
|
20240118,120900,154036810,3955,3955,3955,3955,11
|
|
20240118,120800,153993305,3950,3950,3950,3950,0
|
|
20240118,120700,153993305,3950,3950,3950,3950,1
|
|
20240118,120600,153989355,3955,3955,3955,3955,0
|
|
20240118,120500,153989355,3955,3955,3955,3955,0
|
|
20240118,120400,153989355,3955,3955,3955,3955,58
|
|
20240118,120300,153759965,3940,3940,3940,3940,35
|
|
20240118,120200,153622065,3940,3945,3945,3940,120
|
|
20240118,120100,153149175,3945,3945,3945,3945,1
|
|
20240118,120000,153145230,3940,3940,3940,3940,0
|
|
20240118,115900,153145230,3940,3940,3940,3940,11
|
|
20240118,115800,153101890,3940,3940,3940,3940,0
|
|
20240118,115700,153101890,3940,3940,3940,3940,0
|
|
20240118,115600,153101890,3940,3950,3950,3940,316
|
|
20240118,115500,151854060,3950,3950,3950,3950,0
|
|
20240118,115400,151854060,3950,3945,3950,3945,510
|
|
20240118,115300,149839610,3955,3955,3955,3955,1
|
|
20240118,115200,149835655,3945,3945,3945,3945,0
|
|
20240118,115100,149835655,3945,3945,3945,3945,1
|
|
20240118,115000,149831710,3970,3970,3970,3970,0
|
|
20240118,114900,149831710,3970,3970,3970,3970,0
|
|
20240118,114800,149831710,3970,3970,3970,3970,418
|
|
20240118,114700,148172250,3970,3980,3980,3970,2
|
|
20240118,114600,148164300,3970,3970,3970,3970,1
|
|
20240118,114500,148160330,3980,3980,3980,3980,0
|
|
20240118,114400,148160330,3980,3980,3980,3980,0
|
|
20240118,114300,148160330,3980,3980,3980,3980,10
|
|
20240118,114200,148120530,3980,3980,3980,3980,251
|
|
20240118,114100,147121550,3970,3970,3970,3970,1
|
|
20240118,114000,147117580,3975,3975,3975,3975,11
|
|
20240118,113900,147073855,3970,3970,3970,3970,0
|
|
20240118,113800,147073855,3970,3970,3970,3970,15
|
|
20240118,113700,147014305,3970,3970,3970,3970,0
|
|
20240118,113600,147014305,3970,3970,3970,3970,0
|
|
20240118,113500,147014305,3970,3960,3970,3960,2
|
|
20240118,113400,147006375,3970,3970,3970,3970,0
|
|
20240118,113300,147006375,3970,3970,3970,3970,0
|
|
20240118,113200,147006375,3970,3970,3970,3970,0
|
|
20240118,113100,147006375,3970,3970,3970,3970,0
|
|
20240118,113000,147006375,3970,3970,3975,3970,337
|
|
20240118,112900,145667060,3980,3980,3980,3980,0
|
|
20240118,112800,145667060,3980,3980,3980,3980,73
|
|
20240118,112700,145376520,3980,3980,3980,3980,30
|
|
20240118,112600,145257120,3980,3980,3980,3980,1
|
|
20240118,112500,145253140,3980,3980,3980,3980,687
|
|
20240118,112400,142518880,3980,3980,3980,3980,95
|
|
20240118,112300,142140780,3980,3985,3985,3980,6
|
|
20240118,112200,142116875,3985,3985,3985,3985,1404
|
|
20240118,112100,136521935,3985,3985,3985,3985,5
|
|
20240118,112000,136502010,3980,3960,3980,3960,5120
|
|
20240118,111900,116178760,3960,3960,3960,3960,0
|
|
20240118,111800,116178760,3960,3960,3960,3960,0
|
|
20240118,111700,116178760,3960,3945,3960,3945,1003
|
|
20240118,111600,112220865,3945,3945,3945,3945,168
|
|
20240118,111500,111558105,3945,3945,3945,3945,1
|
|
20240118,111400,111554160,3950,3950,3950,3950,5
|
|
20240118,111300,111534410,3950,3950,3950,3950,0
|
|
20240118,111200,111534410,3950,3935,3950,3935,123
|
|
20240118,111100,111049730,3930,3930,3930,3930,0
|
|
20240118,111000,111049730,3930,3930,3930,3930,6
|
|
20240118,110900,111026150,3930,3930,3930,3930,1
|
|
20240118,110800,111022220,3955,3955,3955,3955,0
|
|
20240118,110700,111022220,3955,3955,3955,3955,11
|
|
20240118,110600,110978715,3930,3930,3930,3930,108
|
|
20240118,110500,110554275,3935,3935,3935,3935,706
|
|
20240118,110400,107776165,3935,3935,3935,3935,1
|
|
20240118,110300,107772230,3935,3935,3935,3935,265
|
|
20240118,110200,106729455,3935,3935,3935,3935,0
|
|
20240118,110100,106729455,3935,3935,3935,3935,0
|
|
20240118,110000,106729455,3935,3935,3935,3935,0
|
|
20240118,105900,106729455,3935,3935,3935,3935,1
|
|
20240118,105800,106725520,3955,3955,3955,3955,0
|
|
20240118,105700,106725520,3955,3955,3955,3955,0
|
|
20240118,105600,106725520,3955,3955,3955,3955,7
|
|
20240118,105500,106697835,3935,3935,3935,3935,0
|
|
20240118,105400,106697835,3935,3935,3935,3935,1
|
|
20240118,105300,106693900,3935,3935,3935,3935,0
|
|
20240118,105200,106693900,3935,3935,3935,3935,59
|
|
20240118,105100,106461735,3935,3935,3935,3935,0
|
|
20240118,105000,106461735,3935,3935,3935,3935,0
|
|
20240118,104900,106461735,3935,3935,3935,3935,1
|
|
20240118,104800,106457800,3955,3955,3955,3955,0
|
|
20240118,104700,106457800,3955,3955,3955,3955,0
|
|
20240118,104600,106457800,3955,3955,3955,3955,4
|
|
20240118,104500,106441980,3960,3960,3960,3960,51
|
|
20240118,104400,106240020,3935,3935,3935,3935,0
|
|
20240118,104300,106240020,3935,3960,3960,3935,2
|
|
20240118,104200,106232125,3960,3960,3960,3960,0
|
|
20240118,104100,106232125,3960,3960,3960,3960,0
|
|
20240118,104000,106232125,3960,3960,3960,3960,120
|
|
20240118,103900,105756925,3935,3935,3935,3935,0
|
|
20240118,103800,105756925,3935,3935,3935,3935,1
|
|
20240118,103700,105752990,3960,3960,3960,3960,0
|
|
20240118,103600,105752990,3960,3960,3960,3960,11
|
|
20240118,103500,105709430,3960,3960,3960,3960,1
|
|
20240118,103400,105705470,3935,3935,3935,3935,0
|
|
20240118,103300,105705470,3935,3955,3960,3935,253
|
|
20240118,103200,104703620,3960,3960,3960,3960,0
|
|
20240118,103100,104703620,3960,3960,3960,3960,0
|
|
20240118,103000,104703620,3960,3960,3960,3960,1
|
|
20240118,102900,104699660,3940,3940,3940,3940,0
|
|
20240118,102800,104699660,3940,3950,3950,3940,211
|
|
20240118,102700,103867625,3960,3960,3960,3960,0
|
|
20240118,102600,103867625,3960,3960,3960,3960,58
|
|
20240118,102500,103637945,3945,3945,3945,3945,0
|
|
20240118,102400,103637945,3945,3945,3945,3945,100
|
|
20240118,102300,103243445,3945,3955,3955,3945,76
|
|
20240118,102200,102942875,3945,3945,3945,3945,0
|
|
20240118,102100,102942875,3945,3945,3945,3945,0
|
|
20240118,102000,102942875,3945,3945,3945,3945,0
|
|
20240118,101900,102942875,3945,3945,3945,3945,0
|
|
20240118,101800,102942875,3945,3945,3945,3945,1
|
|
20240118,101700,102938930,3955,3955,3955,3955,0
|
|
20240118,101600,102938930,3955,3955,3955,3955,0
|
|
20240118,101500,102938930,3955,3955,3955,3955,290
|
|
20240118,101400,101791980,3955,3955,3955,3955,0
|
|
20240118,101300,101791980,3955,3955,3955,3955,0
|
|
20240118,101200,101791980,3955,3960,3960,3955,1021
|
|
20240118,101100,97753825,3955,3955,3955,3955,0
|
|
20240118,101000,97753825,3955,3950,3955,3950,379
|
|
20240118,100900,96256380,3950,3950,3955,3950,252
|
|
20240118,100800,95260425,3950,3950,3950,3950,385
|
|
20240118,100700,93739675,3955,3950,3955,3945,1503
|
|
20240118,100600,87809690,3955,3955,3955,3955,0
|
|
20240118,100500,87809690,3955,3955,3955,3955,11
|
|
20240118,100400,87766185,3950,3950,3950,3950,51
|
|
20240118,100300,87564735,3950,3955,3955,3950,6
|
|
20240118,100200,87541030,3945,3945,3945,3945,4
|
|
20240118,100100,87525250,3960,3960,3960,3960,39
|
|
20240118,100000,87370810,3960,3960,3960,3960,0
|
|
20240118,095900,87370810,3960,3960,3960,3960,0
|
|
20240118,095800,87370810,3960,3960,3960,3960,35
|
|
20240118,095700,87232210,3940,3940,3940,3940,692
|
|
20240118,095600,84505730,3960,3960,3960,3960,5
|
|
20240118,095500,84485930,3940,3940,3940,3940,0
|
|
20240118,095400,84485930,3940,3940,3940,3940,0
|
|
20240118,095300,84485930,3940,3940,3940,3940,0
|
|
20240118,095200,84485930,3940,3940,3960,3940,102
|
|
20240118,095100,84082050,3960,3960,3960,3960,0
|
|
20240118,095000,84082050,3960,3960,3960,3960,100
|
|
20240118,094900,83686050,3965,3965,3965,3965,106
|
|
20240118,094800,83265760,3970,3970,3970,3970,0
|
|
20240118,094700,83265760,3970,3970,3970,3970,126
|
|
20240118,094600,82765540,3930,3965,3965,3930,473
|
|
20240118,094500,80890130,3965,3930,3965,3930,152
|
|
20240118,094400,80288445,3960,3960,3960,3960,0
|
|
20240118,094300,80288445,3960,3960,3960,3960,100
|
|
20240118,094200,79892445,3945,3935,3945,3930,547
|
|
20240118,094100,77734900,3945,3945,3945,3945,374
|
|
20240118,094000,76259470,3970,3965,3970,3965,100
|
|
20240118,093900,75862735,3970,3960,3970,3960,202
|
|
20240118,093800,75062165,3960,3940,3960,3940,760
|
|
20240118,093700,72056605,3935,3935,3935,3935,343
|
|
20240118,093600,70706900,3910,3910,3910,3910,1
|
|
20240118,093500,70702990,3910,3940,3940,3910,101
|
|
20240118,093400,70305080,3940,3940,3940,3940,1
|
|
20240118,093300,70301140,3940,3930,3940,3930,646
|
|
20240118,093200,67756120,3930,3905,3930,3905,100
|
|
20240118,093100,67363395,3905,3910,3910,3905,686
|
|
20240118,093000,64683640,3910,3910,3910,3910,0
|
|
20240118,092900,64683640,3910,3910,3910,3910,216
|
|
20240118,092800,63839080,3910,3910,3910,3910,0
|
|
20240118,092700,63839080,3910,3950,3950,3910,660
|
|
20240118,092600,61252840,3950,3900,3950,3900,111
|
|
20240118,092500,60815430,3935,3925,3935,3925,134
|
|
20240118,092400,60288480,3935,3925,3935,3900,488
|
|
20240118,092300,58376190,3925,3885,3925,3885,1141
|
|
20240118,092200,53930915,3885,3865,3885,3865,6620
|
|
20240118,092100,28336995,3845,3865,3865,3845,2110
|
|
20240118,092000,20208215,3865,3855,3865,3855,30
|
|
20240118,091900,20092525,3850,3850,3850,3850,0
|
|
20240118,091800,20092525,3850,3850,3850,3850,0
|
|
20240118,091700,20092525,3850,3850,3850,3850,25
|
|
20240118,091600,19996275,3850,3850,3850,3850,14
|
|
20240118,091500,19942375,3845,3850,3850,3845,134
|
|
20240118,091400,19426480,3850,3855,3855,3850,763
|
|
20240118,091300,16488810,3855,3855,3855,3855,69
|
|
20240118,091200,16222815,3860,3860,3860,3860,6
|
|
20240118,091100,16199655,3860,3860,3860,3860,0
|
|
20240118,091000,16199655,3860,3855,3860,3855,5
|
|
20240118,090900,16180360,3860,3860,3860,3860,0
|
|
20240118,090800,16180360,3860,3860,3860,3860,0
|
|
20240118,090700,16180360,3860,3870,3870,3860,14
|
|
20240118,090600,16126280,3870,3875,3875,3870,81
|
|
20240118,090500,15812510,3875,3875,3875,3850,13
|
|
20240118,090400,15762160,3850,3850,3850,3850,51
|
|
20240118,090300,15565810,3875,3875,3875,3875,5
|
|
20240118,090200,15546435,3845,3845,3845,3845,260
|
|
20240118,090100,14546735,3880,3845,3880,3845,94
|
|
20240118,090000,14185270,3845,3890,3890,3845,3093
|