652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194900,218607945,5000,5000,5000,5000,3521
|
|
20240118,194800,218607945,5000,5000,5000,5000,0
|
|
20240118,194700,218607945,5000,5000,5000,5000,0
|
|
20240118,194600,218607945,5000,5000,5000,5000,0
|
|
20240118,194500,218607945,5000,5000,5000,5000,0
|
|
20240118,194400,218607945,5000,5000,5000,5000,0
|
|
20240118,194300,218607945,5000,5000,5000,5000,0
|
|
20240118,194200,218607945,5000,5000,5000,5000,0
|
|
20240118,194100,218607945,5000,5000,5000,5000,0
|
|
20240118,194000,218607945,5000,5000,5000,5000,0
|
|
20240118,193900,218607945,5000,5000,5000,5000,0
|
|
20240118,193800,218607945,5000,5000,5000,5000,0
|
|
20240118,193700,218607945,5000,5000,5000,5000,0
|
|
20240118,193600,218607945,5000,5000,5000,5000,0
|
|
20240118,193500,218607945,5000,5000,5000,5000,0
|
|
20240118,193400,218607945,5000,5000,5000,5000,0
|
|
20240118,193300,218607945,5000,5000,5000,5000,0
|
|
20240118,193200,218607945,5000,5000,5000,5000,0
|
|
20240118,193100,218607945,5000,5000,5000,5000,0
|
|
20240118,193000,218607945,5000,5000,5000,5000,0
|
|
20240118,192900,218607945,5000,5000,5000,5000,0
|
|
20240118,192800,218607945,5000,5000,5000,5000,0
|
|
20240118,192700,218607945,5000,5000,5000,5000,0
|
|
20240118,192600,218607945,5000,5000,5000,5000,0
|
|
20240118,192500,218607945,5000,5000,5000,5000,0
|
|
20240118,192400,218607945,5000,5000,5000,5000,0
|
|
20240118,192300,218607945,5000,5000,5000,5000,0
|
|
20240118,192200,218607945,5000,5000,5000,5000,0
|
|
20240118,192100,218607945,5000,5000,5000,5000,0
|
|
20240118,192000,218607945,5000,5000,5000,5000,0
|
|
20240118,191900,218607945,5000,5000,5000,5000,3521
|
|
20240118,191800,218607945,5000,5000,5000,5000,0
|
|
20240118,191700,218607945,5000,5000,5000,5000,0
|
|
20240118,191600,218607945,5000,5000,5000,5000,0
|
|
20240118,191500,218607945,5000,5000,5000,5000,0
|
|
20240118,191400,218607945,5000,5000,5000,5000,0
|
|
20240118,191300,218607945,5000,5000,5000,5000,0
|
|
20240118,191200,218607945,5000,5000,5000,5000,0
|
|
20240118,191100,218607945,5000,5000,5000,5000,0
|
|
20240118,191000,218607945,5000,5000,5000,5000,0
|
|
20240118,190900,218607945,5000,5000,5000,5000,0
|
|
20240118,190800,218607945,5000,5000,5000,5000,0
|
|
20240118,190700,218607945,5000,5000,5000,5000,0
|
|
20240118,190600,218607945,5000,5000,5000,5000,0
|
|
20240118,190500,218607945,5000,5000,5000,5000,0
|
|
20240118,190400,218607945,5000,5000,5000,5000,0
|
|
20240118,190300,218607945,5000,5000,5000,5000,0
|
|
20240118,190200,218607945,5000,5000,5000,5000,0
|
|
20240118,190100,218607945,5000,5000,5000,5000,0
|
|
20240118,190000,218607945,5000,5000,5000,5000,0
|
|
20240118,185900,218607945,5000,5000,5000,5000,0
|
|
20240118,185800,218607945,5000,5000,5000,5000,0
|
|
20240118,185700,218607945,5000,5000,5000,5000,0
|
|
20240118,185600,218607945,5000,5000,5000,5000,0
|
|
20240118,185500,218607945,5000,5000,5000,5000,0
|
|
20240118,185400,218607945,5000,5000,5000,5000,0
|
|
20240118,185300,218607945,5000,5000,5000,5000,0
|
|
20240118,185200,218607945,5000,5000,5000,5000,0
|
|
20240118,185100,218607945,5000,5000,5000,5000,0
|
|
20240118,185000,218607945,5000,5000,5000,5000,0
|
|
20240118,184900,218607945,5000,5000,5000,5000,3521
|
|
20240118,184800,218607945,5000,5000,5000,5000,0
|
|
20240118,184700,218607945,5000,5000,5000,5000,0
|
|
20240118,184600,218607945,5000,5000,5000,5000,0
|
|
20240118,184500,218607945,5000,5000,5000,5000,0
|
|
20240118,184400,218607945,5000,5000,5000,5000,0
|
|
20240118,184300,218607945,5000,5000,5000,5000,0
|
|
20240118,184200,218607945,5000,5000,5000,5000,0
|
|
20240118,184100,218607945,5000,5000,5000,5000,0
|
|
20240118,184000,218607945,5000,5000,5000,5000,0
|
|
20240118,183900,218607945,5000,5000,5000,5000,0
|
|
20240118,183800,218607945,5000,5000,5000,5000,0
|
|
20240118,183700,218607945,5000,5000,5000,5000,0
|
|
20240118,183600,218607945,5000,5000,5000,5000,0
|
|
20240118,183500,218607945,5000,5000,5000,5000,0
|
|
20240118,183400,218607945,5000,5000,5000,5000,0
|
|
20240118,183300,218607945,5000,5000,5000,5000,0
|
|
20240118,183200,218607945,5000,5000,5000,5000,0
|
|
20240118,183100,218607945,5000,5000,5000,5000,0
|
|
20240118,183000,218607945,5000,5000,5000,5000,0
|
|
20240118,182900,218607945,5000,5000,5000,5000,0
|
|
20240118,182800,218607945,5000,5000,5000,5000,0
|
|
20240118,182700,218607945,5000,5000,5000,5000,0
|
|
20240118,182600,218607945,5000,5000,5000,5000,0
|
|
20240118,182500,218607945,5000,5000,5000,5000,0
|
|
20240118,182400,218607945,5000,5000,5000,5000,0
|
|
20240118,182300,218607945,5000,5000,5000,5000,0
|
|
20240118,182200,218607945,5000,5000,5000,5000,0
|
|
20240118,182100,218607945,5000,5000,5000,5000,0
|
|
20240118,182000,218607945,5000,5000,5000,5000,0
|
|
20240118,181900,218607945,5000,5000,5000,5000,3521
|
|
20240118,181800,218607945,5000,5000,5000,5000,0
|
|
20240118,181700,218607945,5000,5000,5000,5000,0
|
|
20240118,181600,218607945,5000,5000,5000,5000,0
|
|
20240118,181500,218607945,5000,5000,5000,5000,0
|
|
20240118,181400,218607945,5000,5000,5000,5000,0
|
|
20240118,181300,218607945,5000,5000,5000,5000,0
|
|
20240118,181200,218607945,5000,5000,5000,5000,0
|
|
20240118,181100,218607945,5000,5000,5000,5000,0
|
|
20240118,181000,218607945,5000,5000,5000,5000,0
|
|
20240118,180900,218607945,5000,5000,5000,5000,0
|
|
20240118,180800,218607945,5000,5000,5000,5000,0
|
|
20240118,180700,218607945,5000,5000,5000,5000,0
|
|
20240118,180600,218607945,5000,5000,5000,5000,0
|
|
20240118,180500,218607945,5000,5000,5000,5000,0
|
|
20240118,180400,218607945,5000,5000,5000,5000,0
|
|
20240118,180300,218607945,5000,5000,5000,5000,0
|
|
20240118,180200,218607945,5000,5000,5000,5000,0
|
|
20240118,180100,218607945,5000,5000,5000,5000,0
|
|
20240118,180000,218607945,5000,5000,5000,5000,0
|
|
20240118,175900,218607945,5000,5000,5000,5000,0
|
|
20240118,175800,218607945,5000,5000,5000,5000,0
|
|
20240118,175700,218607945,5000,5000,5000,5000,0
|
|
20240118,175600,218607945,5000,5000,5000,5000,0
|
|
20240118,175500,218607945,5000,5000,5000,5000,0
|
|
20240118,175400,218607945,5000,5000,5000,5000,0
|
|
20240118,175300,218607945,5000,5000,5000,5000,0
|
|
20240118,175200,218607945,5000,5000,5000,5000,0
|
|
20240118,175100,218607945,5000,5000,5000,5000,0
|
|
20240118,175000,218607945,5000,5000,5000,5000,0
|
|
20240118,174900,218607945,5000,5000,5000,5000,3521
|
|
20240118,174800,218607945,5000,5000,5000,5000,0
|
|
20240118,174700,218607945,5000,5000,5000,5000,0
|
|
20240118,174600,218607945,5000,5000,5000,5000,0
|
|
20240118,174500,218607945,5000,5000,5000,5000,0
|
|
20240118,174400,218607945,5000,5000,5000,5000,0
|
|
20240118,174300,218607945,5000,5000,5000,5000,0
|
|
20240118,174200,218607945,5000,5000,5000,5000,0
|
|
20240118,174100,218607945,5000,5000,5000,5000,0
|
|
20240118,174000,218607945,5000,5000,5000,5000,0
|
|
20240118,173900,218607945,5000,5000,5000,5000,0
|
|
20240118,173800,218607945,5000,5000,5000,5000,0
|
|
20240118,173700,218607945,5000,5000,5000,5000,0
|
|
20240118,173600,218607945,5000,5000,5000,5000,0
|
|
20240118,173500,218607945,5000,5000,5000,5000,0
|
|
20240118,173400,218607945,5000,5000,5000,5000,0
|
|
20240118,173300,218607945,5000,5000,5000,5000,0
|
|
20240118,173200,218607945,5000,5000,5000,5000,0
|
|
20240118,173100,218607945,5000,5000,5000,5000,0
|
|
20240118,173000,218607945,5000,5000,5000,5000,0
|
|
20240118,172900,218607945,5000,5000,5000,5000,0
|
|
20240118,172800,218607945,5000,5000,5000,5000,0
|
|
20240118,172700,218607945,5000,5000,5000,5000,0
|
|
20240118,172600,218607945,5000,5000,5000,5000,0
|
|
20240118,172500,218607945,5000,5000,5000,5000,0
|
|
20240118,172400,218607945,5000,5000,5000,5000,0
|
|
20240118,172300,218607945,5000,5000,5000,5000,0
|
|
20240118,172200,218607945,5000,5000,5000,5000,0
|
|
20240118,172100,218607945,5000,5000,5000,5000,0
|
|
20240118,172000,218607945,5000,5000,5000,5000,0
|
|
20240118,171900,218607945,5000,5000,5000,5000,3521
|
|
20240118,171800,218607945,5000,5000,5000,5000,0
|
|
20240118,171700,218607945,5000,5000,5000,5000,0
|
|
20240118,171600,218607945,5000,5000,5000,5000,0
|
|
20240118,171500,218607945,5000,5000,5000,5000,0
|
|
20240118,171400,218607945,5000,5000,5000,5000,0
|
|
20240118,171300,218607945,5000,5000,5000,5000,0
|
|
20240118,171200,218607945,5000,5000,5000,5000,0
|
|
20240118,171100,218607945,5000,5000,5000,5000,0
|
|
20240118,171000,218607945,5000,5000,5000,5000,0
|
|
20240118,170900,218607945,5000,5000,5000,5000,0
|
|
20240118,170800,218607945,5000,5000,5000,5000,0
|
|
20240118,170700,218607945,5000,5000,5000,5000,0
|
|
20240118,170600,218607945,5000,5000,5000,5000,0
|
|
20240118,170500,218607945,5000,5000,5000,5000,0
|
|
20240118,170400,218607945,5000,5000,5000,5000,0
|
|
20240118,170300,218607945,5000,5000,5000,5000,0
|
|
20240118,170200,218607945,5000,5000,5000,5000,0
|
|
20240118,170100,218607945,5000,5000,5000,5000,0
|
|
20240118,170000,218607945,5000,5000,5000,5000,0
|
|
20240118,165900,218607945,5000,5000,5000,5000,0
|
|
20240118,165800,218607945,5000,5000,5000,5000,0
|
|
20240118,165700,218607945,5000,5000,5000,5000,0
|
|
20240118,165600,218607945,5000,5000,5000,5000,0
|
|
20240118,165500,218607945,5000,5000,5000,5000,0
|
|
20240118,165400,218607945,5000,5000,5000,5000,0
|
|
20240118,165300,218607945,5000,5000,5000,5000,0
|
|
20240118,165200,218607945,5000,5000,5000,5000,0
|
|
20240118,165100,218607945,5000,5000,5000,5000,0
|
|
20240118,165000,218607945,5000,5000,5000,5000,0
|
|
20240118,164900,218607945,5000,5000,5000,5000,3521
|
|
20240118,164800,218607945,5000,5000,5000,5000,0
|
|
20240118,164700,218607945,5000,5000,5000,5000,0
|
|
20240118,164600,218607945,5000,5000,5000,5000,0
|
|
20240118,164500,218607945,5000,5000,5000,5000,0
|
|
20240118,164400,218607945,5000,5000,5000,5000,0
|
|
20240118,164300,218607945,5000,5000,5000,5000,0
|
|
20240118,164200,218607945,5000,5000,5000,5000,0
|
|
20240118,164100,218607945,5000,5000,5000,5000,0
|
|
20240118,164000,218607945,5000,5000,5000,5000,0
|
|
20240118,163900,218607945,5000,5000,5000,5000,0
|
|
20240118,163800,218607945,5000,5000,5000,5000,0
|
|
20240118,163700,218607945,5000,5000,5000,5000,0
|
|
20240118,163600,218607945,5000,5000,5000,5000,0
|
|
20240118,163500,218607945,5000,5000,5000,5000,0
|
|
20240118,163400,218607945,5000,5000,5000,5000,0
|
|
20240118,163300,218607945,5000,5000,5000,5000,0
|
|
20240118,163200,218607945,5000,5000,5000,5000,0
|
|
20240118,163100,218607945,5000,5000,5000,5000,0
|
|
20240118,163000,218607945,5000,5000,5000,5000,0
|
|
20240118,162900,218607945,5000,5000,5000,5000,0
|
|
20240118,162800,218607945,5000,5000,5000,5000,0
|
|
20240118,162700,218607945,5000,5000,5000,5000,0
|
|
20240118,162600,218607945,5000,5000,5000,5000,0
|
|
20240118,162500,218607945,5000,5000,5000,5000,0
|
|
20240118,162400,218607945,5000,5000,5000,5000,0
|
|
20240118,162300,218607945,5000,5000,5000,5000,0
|
|
20240118,162200,218607945,5000,5000,5000,5000,0
|
|
20240118,162100,218607945,5000,5000,5000,5000,0
|
|
20240118,162000,218607945,5000,5000,5000,5000,0
|
|
20240118,161900,218607945,5000,5000,5000,5000,3521
|
|
20240118,161800,218607945,5000,5000,5000,5000,0
|
|
20240118,161700,218607945,5000,5000,5000,5000,0
|
|
20240118,161600,218607945,5000,5000,5000,5000,0
|
|
20240118,161500,218607945,5000,5000,5000,5000,0
|
|
20240118,161400,218607945,5000,5000,5000,5000,0
|
|
20240118,161300,218607945,5000,5000,5000,5000,0
|
|
20240118,161200,218607945,5000,5000,5000,5000,0
|
|
20240118,161100,218607945,5000,5000,5000,5000,0
|
|
20240118,161000,218607945,5000,5000,5000,5000,0
|
|
20240118,160900,218607945,5000,5000,5000,5000,0
|
|
20240118,160800,218607945,5000,5000,5000,5000,0
|
|
20240118,160700,218607945,5000,5000,5000,5000,0
|
|
20240118,160600,218607945,5000,5000,5000,5000,0
|
|
20240118,160500,218607945,5000,5000,5000,5000,0
|
|
20240118,160400,218607945,5000,5000,5000,5000,0
|
|
20240118,160300,218607945,5000,5000,5000,5000,0
|
|
20240118,160200,218607945,5000,5000,5000,5000,0
|
|
20240118,160100,218607945,5000,5000,5000,5000,0
|
|
20240118,160000,218607945,5000,5000,5000,5000,0
|
|
20240118,155900,218607945,5000,5000,5000,5000,0
|
|
20240118,155800,218607945,5000,5000,5000,5000,0
|
|
20240118,155700,218607945,5000,5000,5000,5000,0
|
|
20240118,155600,218607945,5000,5000,5000,5000,0
|
|
20240118,155500,218607945,5000,5000,5000,5000,0
|
|
20240118,155400,218607945,5000,5000,5000,5000,0
|
|
20240118,155300,218607945,5000,5000,5000,5000,0
|
|
20240118,155200,218607945,5000,5000,5000,5000,0
|
|
20240118,155100,218607945,5000,5000,5000,5000,0
|
|
20240118,155000,218607945,5000,5000,5000,5000,0
|
|
20240118,154900,218607945,5000,5000,5000,5000,3521
|
|
20240118,154800,218607945,5000,5000,5000,5000,0
|
|
20240118,154700,218607945,5000,5000,5000,5000,0
|
|
20240118,154600,218607945,5000,5000,5000,5000,0
|
|
20240118,154500,218607945,5000,5000,5000,5000,0
|
|
20240118,154400,218607945,5000,5000,5000,5000,0
|
|
20240118,154300,218607945,5000,5000,5000,5000,0
|
|
20240118,154200,218607945,5000,5000,5000,5000,0
|
|
20240118,154100,218607945,5000,5000,5000,5000,0
|
|
20240118,154000,218607945,5000,5000,5000,5000,0
|
|
20240118,153900,218607945,5000,5000,5000,5000,0
|
|
20240118,153800,218607945,5000,5000,5000,5000,0
|
|
20240118,153700,218607945,5000,5000,5000,5000,0
|
|
20240118,153600,218607945,5000,5000,5000,5000,0
|
|
20240118,153500,218607945,5000,5000,5000,5000,0
|
|
20240118,153400,218607945,5000,5000,5000,5000,0
|
|
20240118,153300,218607945,5000,5000,5000,5000,0
|
|
20240118,153200,218607945,5000,5000,5000,5000,0
|
|
20240118,153100,218607945,5000,5000,5000,5000,0
|
|
20240118,153000,218607945,5000,5000,5000,5000,3521
|
|
20240118,152900,201002945,4970,4970,4970,4970,0
|
|
20240118,152800,201002945,4970,4970,4970,4970,0
|
|
20240118,152700,201002945,4970,4970,4970,4970,0
|
|
20240118,152600,201002945,4970,4970,4970,4970,0
|
|
20240118,152500,201002945,4970,4970,4970,4970,0
|
|
20240118,152400,201002945,4970,4970,4970,4970,0
|
|
20240118,152300,201002945,4970,4970,4970,4970,0
|
|
20240118,152200,201002945,4970,4970,4970,4970,0
|
|
20240118,152100,201002945,4970,4970,4970,4970,0
|
|
20240118,152000,201002945,4970,4970,4970,4970,0
|
|
20240118,151900,201002945,4970,4960,4970,4920,1611
|
|
20240118,151800,193011320,4960,4960,4960,4960,22
|
|
20240118,151700,192902200,4965,4965,4965,4965,0
|
|
20240118,151600,192902200,4965,4965,4965,4965,0
|
|
20240118,151500,192902200,4965,4965,4965,4965,0
|
|
20240118,151400,192902200,4965,4965,4965,4965,3
|
|
20240118,151300,192887305,4960,4955,4960,4955,470
|
|
20240118,151200,190557240,4950,4950,4950,4950,0
|
|
20240118,151100,190557240,4950,4950,4950,4950,2
|
|
20240118,151000,190547340,4955,4945,4955,4945,300
|
|
20240118,150900,189062820,4945,4940,4945,4940,12
|
|
20240118,150800,189003485,4940,4940,4940,4940,19
|
|
20240118,150700,188909625,4945,4945,4945,4945,0
|
|
20240118,150600,188909625,4945,4945,4945,4945,0
|
|
20240118,150500,188909625,4945,4945,4945,4945,0
|
|
20240118,150400,188909625,4945,4945,4945,4945,0
|
|
20240118,150300,188909625,4945,4945,4945,4945,0
|
|
20240118,150200,188909625,4945,4945,4945,4945,2
|
|
20240118,150100,188899735,4945,4945,4945,4945,0
|
|
20240118,150000,188899735,4945,4945,4945,4945,5
|
|
20240118,145900,188875010,4945,4945,4945,4945,0
|
|
20240118,145800,188875010,4945,4945,4945,4945,0
|
|
20240118,145700,188875010,4945,4935,4945,4935,200
|
|
20240118,145600,187886050,4935,4935,4935,4935,2
|
|
20240118,145500,187876180,4930,4930,4930,4930,152
|
|
20240118,145400,187126820,4930,4930,4930,4930,0
|
|
20240118,145300,187126820,4930,4930,4930,4930,8
|
|
20240118,145200,187087380,4925,4925,4925,4925,1
|
|
20240118,145100,187082455,4925,4910,4925,4910,364
|
|
20240118,145000,185294060,4920,4920,4920,4920,0
|
|
20240118,144900,185294060,4920,4920,4920,4920,0
|
|
20240118,144800,185294060,4920,4920,4920,4920,0
|
|
20240118,144700,185294060,4920,4920,4920,4920,0
|
|
20240118,144600,185294060,4920,4920,4920,4910,153
|
|
20240118,144500,184541720,4925,4920,4925,4920,192
|
|
20240118,144400,183596775,4920,4920,4920,4920,425
|
|
20240118,144300,181505775,4900,4920,4920,4900,1676
|
|
20240118,144200,173284020,4930,4930,4930,4930,0
|
|
20240118,144100,173284020,4930,4930,4930,4930,0
|
|
20240118,144000,173284020,4930,4930,4930,4930,0
|
|
20240118,143900,173284020,4930,4930,4930,4930,0
|
|
20240118,143800,173284020,4930,4930,4930,4930,0
|
|
20240118,143700,173284020,4930,4930,4930,4930,0
|
|
20240118,143600,173284020,4930,4930,4930,4930,0
|
|
20240118,143500,173284020,4930,4930,4930,4930,0
|
|
20240118,143400,173284020,4930,4930,4930,4930,0
|
|
20240118,143300,173284020,4930,4930,4930,4930,203
|
|
20240118,143200,172283230,4930,4930,4930,4930,0
|
|
20240118,143100,172283230,4930,4930,4930,4930,0
|
|
20240118,143000,172283230,4930,4930,4930,4930,0
|
|
20240118,142900,172283230,4930,4930,4930,4930,0
|
|
20240118,142800,172283230,4930,4930,4930,4930,0
|
|
20240118,142700,172283230,4930,4930,4930,4930,0
|
|
20240118,142600,172283230,4930,4930,4930,4930,0
|
|
20240118,142500,172283230,4930,4930,4930,4930,0
|
|
20240118,142400,172283230,4930,4930,4930,4930,0
|
|
20240118,142300,172283230,4930,4930,4930,4930,0
|
|
20240118,142200,172283230,4930,4930,4930,4930,0
|
|
20240118,142100,172283230,4930,4930,4930,4930,0
|
|
20240118,142000,172283230,4930,4930,4930,4930,0
|
|
20240118,141900,172283230,4930,4930,4930,4930,0
|
|
20240118,141800,172283230,4930,4925,4930,4925,175
|
|
20240118,141700,171420615,4930,4930,4930,4930,0
|
|
20240118,141600,171420615,4930,4930,4930,4930,0
|
|
20240118,141500,171420615,4930,4930,4930,4930,0
|
|
20240118,141400,171420615,4930,4930,4930,4930,0
|
|
20240118,141300,171420615,4930,4925,4930,4925,3
|
|
20240118,141200,171405830,4910,4910,4910,4910,0
|
|
20240118,141100,171405830,4910,4910,4910,4910,0
|
|
20240118,141000,171405830,4910,4910,4910,4910,0
|
|
20240118,140900,171405830,4910,4910,4910,4910,0
|
|
20240118,140800,171405830,4910,4910,4910,4910,0
|
|
20240118,140700,171405830,4910,4910,4910,4910,0
|
|
20240118,140600,171405830,4910,4910,4910,4910,0
|
|
20240118,140500,171405830,4910,4905,4910,4905,575
|
|
20240118,140400,168583330,4905,4905,4905,4905,600
|
|
20240118,140300,165640330,4920,4920,4920,4920,0
|
|
20240118,140200,165640330,4920,4920,4920,4920,426
|
|
20240118,140100,163544410,4900,4905,4905,4900,1374
|
|
20240118,140000,156808400,4915,4915,4915,4915,0
|
|
20240118,135900,156808400,4915,4915,4915,4915,0
|
|
20240118,135800,156808400,4915,4915,4915,4915,0
|
|
20240118,135700,156808400,4915,4915,4915,4915,297
|
|
20240118,135600,155348645,4930,4930,4930,4930,0
|
|
20240118,135500,155348645,4930,4930,4930,4930,0
|
|
20240118,135400,155348645,4930,4930,4930,4930,3
|
|
20240118,135300,155333855,4915,4915,4915,4915,763
|
|
20240118,135200,151583710,4910,4910,4910,4910,4
|
|
20240118,135100,151564070,4910,4910,4910,4910,0
|
|
20240118,135000,151564070,4910,4910,4910,4910,144
|
|
20240118,134900,150857030,4925,4925,4925,4925,0
|
|
20240118,134800,150857030,4925,4925,4925,4925,0
|
|
20240118,134700,150857030,4925,4925,4925,4925,0
|
|
20240118,134600,150857030,4925,4925,4925,4925,0
|
|
20240118,134500,150857030,4925,4915,4925,4915,9
|
|
20240118,134400,150812755,4915,4915,4915,4915,0
|
|
20240118,134300,150812755,4915,4915,4915,4915,145
|
|
20240118,134200,150100080,4920,4925,4925,4920,228
|
|
20240118,134100,148977675,4930,4945,4945,4930,4604
|
|
20240118,134000,126220900,4945,4945,4945,4945,0
|
|
20240118,133900,126220900,4945,4945,4945,4945,500
|
|
20240118,133800,123748400,4950,4950,4950,4950,0
|
|
20240118,133700,123748400,4950,4950,4950,4950,0
|
|
20240118,133600,123748400,4950,4955,4955,4950,130
|
|
20240118,133500,123104455,4960,4960,4960,4960,0
|
|
20240118,133400,123104455,4960,4960,4960,4960,0
|
|
20240118,133300,123104455,4960,4960,4960,4960,0
|
|
20240118,133200,123104455,4960,4960,4960,4960,0
|
|
20240118,133100,123104455,4960,4960,4960,4960,0
|
|
20240118,133000,123104455,4960,4960,4960,4960,0
|
|
20240118,132900,123104455,4960,4960,4960,4960,0
|
|
20240118,132800,123104455,4960,4960,4960,4960,0
|
|
20240118,132700,123104455,4960,4965,4965,4960,56
|
|
20240118,132600,122826665,4980,4980,4980,4980,0
|
|
20240118,132500,122826665,4980,4980,4980,4980,0
|
|
20240118,132400,122826665,4980,4980,4980,4980,0
|
|
20240118,132300,122826665,4980,4980,4980,4980,0
|
|
20240118,132200,122826665,4980,4980,4980,4980,0
|
|
20240118,132100,122826665,4980,4980,4980,4980,0
|
|
20240118,132000,122826665,4980,4980,4980,4980,0
|
|
20240118,131900,122826665,4980,4980,4980,4980,0
|
|
20240118,131800,122826665,4980,4980,4980,4980,0
|
|
20240118,131700,122826665,4980,4980,4980,4980,0
|
|
20240118,131600,122826665,4980,4980,4980,4980,2
|
|
20240118,131500,122816705,4965,4965,4965,4965,0
|
|
20240118,131400,122816705,4965,4965,4965,4965,0
|
|
20240118,131300,122816705,4965,4965,4965,4965,460
|
|
20240118,131200,120532805,4965,4965,4965,4965,0
|
|
20240118,131100,120532805,4965,4965,4965,4965,0
|
|
20240118,131000,120532805,4965,4965,4965,4965,0
|
|
20240118,130900,120532805,4965,4965,4965,4965,1
|
|
20240118,130800,120527840,4965,4965,4965,4965,0
|
|
20240118,130700,120527840,4965,4965,4965,4965,0
|
|
20240118,130600,120527840,4965,4965,4965,4965,0
|
|
20240118,130500,120527840,4965,4970,4970,4965,674
|
|
20240118,130400,117179060,4970,4970,4970,4970,0
|
|
20240118,130300,117179060,4970,4970,4970,4970,0
|
|
20240118,130200,117179060,4970,4970,4970,4970,0
|
|
20240118,130100,117179060,4970,4980,4980,4970,317
|
|
20240118,130000,115603490,4980,4980,4980,4980,10
|
|
20240118,125900,115553690,4985,4985,4985,4985,10
|
|
20240118,125800,115503840,4985,4985,4985,4985,0
|
|
20240118,125700,115503840,4985,4975,4985,4975,119
|
|
20240118,125600,114911345,4965,4965,4965,4965,0
|
|
20240118,125500,114911345,4965,4965,4965,4965,0
|
|
20240118,125400,114911345,4965,4970,4970,4965,10
|
|
20240118,125300,114861670,4970,4970,4970,4970,2
|
|
20240118,125200,114851730,4970,4970,4970,4970,0
|
|
20240118,125100,114851730,4970,4970,4970,4970,19
|
|
20240118,125000,114757300,4975,4975,4975,4975,3
|
|
20240118,124900,114742375,4975,4975,4975,4975,0
|
|
20240118,124800,114742375,4975,4975,4975,4975,1
|
|
20240118,124700,114737400,4975,4975,4975,4975,0
|
|
20240118,124600,114737400,4975,4975,4975,4975,0
|
|
20240118,124500,114737400,4975,4975,4975,4975,0
|
|
20240118,124400,114737400,4975,4975,4975,4975,0
|
|
20240118,124300,114737400,4975,4975,4975,4975,0
|
|
20240118,124200,114737400,4975,4975,4975,4975,0
|
|
20240118,124100,114737400,4975,4975,4975,4975,2
|
|
20240118,124000,114727450,4970,4970,4970,4970,500
|
|
20240118,123900,112242450,4975,4975,4975,4975,0
|
|
20240118,123800,112242450,4975,4975,4975,4975,0
|
|
20240118,123700,112242450,4975,4975,4975,4975,0
|
|
20240118,123600,112242450,4975,4975,4975,4975,0
|
|
20240118,123500,112242450,4975,4975,4975,4975,0
|
|
20240118,123400,112242450,4975,4975,4975,4975,0
|
|
20240118,123300,112242450,4975,4975,4975,4975,0
|
|
20240118,123200,112242450,4975,4975,4975,4975,0
|
|
20240118,123100,112242450,4975,4975,4975,4975,0
|
|
20240118,123000,112242450,4975,4975,4975,4975,0
|
|
20240118,122900,112242450,4975,4975,4975,4975,0
|
|
20240118,122800,112242450,4975,4975,4975,4975,3
|
|
20240118,122700,112227525,4970,4970,4970,4970,0
|
|
20240118,122600,112227525,4970,4970,4970,4970,0
|
|
20240118,122500,112227525,4970,4970,4970,4970,0
|
|
20240118,122400,112227525,4970,4970,4970,4970,0
|
|
20240118,122300,112227525,4970,4970,4970,4970,0
|
|
20240118,122200,112227525,4970,4970,4970,4970,0
|
|
20240118,122100,112227525,4970,4970,4970,4970,0
|
|
20240118,122000,112227525,4970,4970,4970,4970,120
|
|
20240118,121900,111631125,4970,4970,4970,4970,0
|
|
20240118,121800,111631125,4970,4970,4970,4970,0
|
|
20240118,121700,111631125,4970,4970,4970,4970,0
|
|
20240118,121600,111631125,4970,4970,4970,4970,0
|
|
20240118,121500,111631125,4970,4970,4970,4970,55
|
|
20240118,121400,111357775,4975,4975,4975,4975,0
|
|
20240118,121300,111357775,4975,4975,4975,4975,0
|
|
20240118,121200,111357775,4975,4975,4975,4975,0
|
|
20240118,121100,111357775,4975,4970,4975,4970,60
|
|
20240118,121000,111059530,4945,4945,4945,4945,0
|
|
20240118,120900,111059530,4945,4945,4945,4945,0
|
|
20240118,120800,111059530,4945,4945,4945,4945,0
|
|
20240118,120700,111059530,4945,4945,4945,4945,0
|
|
20240118,120600,111059530,4945,4945,4945,4945,0
|
|
20240118,120500,111059530,4945,4945,4945,4945,110
|
|
20240118,120400,110515580,4950,4950,4950,4950,132
|
|
20240118,120300,109862180,4950,4950,4950,4950,0
|
|
20240118,120200,109862180,4950,4950,4950,4950,0
|
|
20240118,120100,109862180,4950,4950,4950,4950,271
|
|
20240118,120000,108520730,4950,4950,4950,4950,20
|
|
20240118,115900,108421730,4955,4950,4955,4950,13
|
|
20240118,115800,108357375,4950,4960,4960,4950,849
|
|
20240118,115700,104150615,4955,4955,4955,4955,370
|
|
20240118,115600,102317265,4960,4960,4960,4960,0
|
|
20240118,115500,102317265,4960,4960,4960,4960,20
|
|
20240118,115400,102218065,4960,4960,4960,4960,0
|
|
20240118,115300,102218065,4960,4955,4960,4955,26
|
|
20240118,115200,102089210,4960,4960,4960,4960,6
|
|
20240118,115100,102059450,4955,4955,4955,4955,0
|
|
20240118,115000,102059450,4955,4955,4955,4955,19
|
|
20240118,114900,101965305,4955,4955,4955,4955,209
|
|
20240118,114800,100929710,4960,4965,4965,4960,224
|
|
20240118,114700,99818620,4965,4965,4965,4965,0
|
|
20240118,114600,99818620,4965,4960,4965,4960,23
|
|
20240118,114500,99704505,4960,4960,4960,4960,0
|
|
20240118,114400,99704505,4960,4960,4960,4960,22
|
|
20240118,114300,99595385,4960,4960,4960,4960,0
|
|
20240118,114200,99595385,4960,4960,4960,4960,0
|
|
20240118,114100,99595385,4960,4960,4960,4960,18
|
|
20240118,114000,99506105,4960,4960,4960,4960,0
|
|
20240118,113900,99506105,4960,4960,4960,4960,24
|
|
20240118,113800,99387065,4960,4960,4960,4960,0
|
|
20240118,113700,99387065,4960,4960,4960,4960,17
|
|
20240118,113600,99302745,4965,4965,4965,4965,17
|
|
20240118,113500,99218340,4955,4955,4955,4955,0
|
|
20240118,113400,99218340,4955,4965,4965,4955,28
|
|
20240118,113300,99079530,4960,4960,4960,4960,0
|
|
20240118,113200,99079530,4960,4960,4960,4960,919
|
|
20240118,113100,94521290,4965,4965,4965,4965,0
|
|
20240118,113000,94521290,4965,4965,4965,4965,1
|
|
20240118,112900,94516325,4975,4975,4975,4975,2
|
|
20240118,112800,94506375,4960,4960,4960,4960,15
|
|
20240118,112700,94431975,4975,4975,4975,4975,2
|
|
20240118,112600,94422025,4960,4960,4960,4960,600
|
|
20240118,112500,91446025,4975,4960,4975,4960,22
|
|
20240118,112400,91336890,4960,4960,4960,4960,0
|
|
20240118,112300,91336890,4960,4960,4960,4960,19
|
|
20240118,112200,91242650,4965,4965,4965,4965,0
|
|
20240118,112100,91242650,4965,4960,4965,4960,25
|
|
20240118,112000,91118630,4965,4965,4965,4965,0
|
|
20240118,111900,91118630,4965,4965,4965,4965,5
|
|
20240118,111800,91093805,4965,4975,4975,4965,80
|
|
20240118,111700,90695905,4965,4965,4965,4965,500
|
|
20240118,111600,88213405,4965,4965,4965,4965,20
|
|
20240118,111500,88114105,4965,4965,4965,4965,0
|
|
20240118,111400,88114105,4965,4965,4965,4965,21
|
|
20240118,111300,88009840,4975,4975,4975,4975,0
|
|
20240118,111200,88009840,4975,4960,4975,4960,43
|
|
20240118,111100,87796245,4965,4965,4965,4965,0
|
|
20240118,111000,87796245,4965,4965,4965,4965,6
|
|
20240118,110900,87766455,4965,4970,4970,4965,51
|
|
20240118,110800,87513075,4970,4970,4970,4970,24
|
|
20240118,110700,87393795,4965,4965,4965,4965,20
|
|
20240118,110600,87294495,4970,4970,4970,4970,0
|
|
20240118,110500,87294495,4970,4970,4970,4970,20
|
|
20240118,110400,87195095,4975,4975,4975,4975,1
|
|
20240118,110300,87190120,4965,4965,4965,4965,21
|
|
20240118,110200,87085855,4975,4975,4975,4975,0
|
|
20240118,110100,87085855,4975,4975,4975,4975,1
|
|
20240118,110000,87080880,4965,4965,4965,4965,20
|
|
20240118,105900,86981580,4975,4975,4975,4975,1
|
|
20240118,105800,86976605,4965,4965,4965,4965,21
|
|
20240118,105700,86872340,4965,4960,4965,4960,330
|
|
20240118,105600,85233895,4955,4955,4955,4955,19
|
|
20240118,105500,85139750,4960,4960,4960,4960,45
|
|
20240118,105400,84916550,4960,4960,4960,4960,0
|
|
20240118,105300,84916550,4960,4960,4960,4960,2
|
|
20240118,105200,84906630,4975,4975,4975,4975,1
|
|
20240118,105100,84901655,4955,4975,4975,4955,20
|
|
20240118,105000,84802535,4960,4965,4965,4960,500
|
|
20240118,104900,82322525,4965,4960,4965,4960,39
|
|
20240118,104800,82128995,4965,4965,4965,4965,0
|
|
20240118,104700,82128995,4965,4965,4965,4965,1
|
|
20240118,104600,82124030,4965,4965,4965,4965,0
|
|
20240118,104500,82124030,4965,4960,4965,4960,500
|
|
20240118,104400,79641555,4960,4965,4965,4960,170
|
|
20240118,104300,78798345,4960,4960,4960,4960,0
|
|
20240118,104200,78798345,4960,4965,4965,4960,120
|
|
20240118,104100,78202645,4965,4965,4965,4965,0
|
|
20240118,104000,78202645,4965,4965,4965,4965,74
|
|
20240118,103900,77835235,4965,4965,4965,4965,329
|
|
20240118,103800,76201750,4965,4965,4965,4965,0
|
|
20240118,103700,76201750,4965,4980,4980,4965,118
|
|
20240118,103600,75614380,4965,4965,4965,4965,0
|
|
20240118,103500,75614380,4965,4965,4965,4965,22
|
|
20240118,103400,75505150,4965,4965,4965,4965,0
|
|
20240118,103300,75505150,4965,4965,4965,4965,18
|
|
20240118,103200,75415780,4970,4970,4970,4970,0
|
|
20240118,103100,75415780,4970,4970,4970,4970,26
|
|
20240118,103000,75286560,4960,4960,4960,4960,0
|
|
20240118,102900,75286560,4960,4960,4960,4960,0
|
|
20240118,102800,75286560,4960,4980,4980,4960,16
|
|
20240118,102700,75207180,4960,4960,4960,4960,0
|
|
20240118,102600,75207180,4960,4960,4960,4960,26
|
|
20240118,102500,75078220,4975,4975,4975,4975,204
|
|
20240118,102400,74063320,4960,4960,4960,4960,14
|
|
20240118,102300,73993880,4960,4960,4960,4960,0
|
|
20240118,102200,73993880,4960,4960,4960,4960,25
|
|
20240118,102100,73869880,4975,4975,4975,4975,2
|
|
20240118,102000,73859930,4960,4965,4965,4960,58
|
|
20240118,101900,73572050,4980,4965,4980,4965,16
|
|
20240118,101800,73492595,4980,4980,4980,4980,1
|
|
20240118,101700,73487615,4960,4960,4960,4960,22
|
|
20240118,101600,73378495,4980,4980,4980,4980,1
|
|
20240118,101500,73373515,4980,4960,4980,4960,20
|
|
20240118,101400,73274295,4980,4980,4980,4980,0
|
|
20240118,101300,73274295,4980,4980,4980,4980,1
|
|
20240118,101200,73269315,4955,4955,4955,4955,26
|
|
20240118,101100,73140485,4980,4980,4980,4980,1
|
|
20240118,101000,73135505,4955,4955,4955,4955,14
|
|
20240118,100900,73066135,4980,4980,4980,4980,0
|
|
20240118,100800,73066135,4980,4960,4980,4955,62
|
|
20240118,100700,72758530,4960,4960,4960,4960,2
|
|
20240118,100600,72748610,4960,4960,4960,4960,13
|
|
20240118,100500,72684130,4960,4960,4960,4960,33
|
|
20240118,100400,72520450,4965,4965,4965,4965,1
|
|
20240118,100300,72515485,4960,4960,4960,4960,23
|
|
20240118,100200,72401405,4965,4965,4965,4965,0
|
|
20240118,100100,72401405,4965,4965,4965,4965,3
|
|
20240118,100000,72386510,4970,4970,4970,4970,0
|
|
20240118,095900,72386510,4970,4970,4970,4970,111
|
|
20240118,095800,71834840,4980,4980,4980,4980,0
|
|
20240118,095700,71834840,4980,4970,4980,4970,68
|
|
20240118,095600,71496870,4970,4980,4980,4970,22
|
|
20240118,095500,71387500,4975,4975,4975,4975,236
|
|
20240118,095400,70213400,4970,4970,4970,4970,22
|
|
20240118,095300,70104060,4980,4970,4980,4970,22
|
|
20240118,095200,69994700,4970,4980,4980,4970,19
|
|
20240118,095100,69900260,4970,4970,4970,4970,30
|
|
20240118,095000,69751160,4970,4970,4970,4970,53
|
|
20240118,094900,69487750,4975,4975,4975,4975,10
|
|
20240118,094800,69438000,4975,4975,4975,4975,0
|
|
20240118,094700,69438000,4975,4975,4975,4975,17
|
|
20240118,094600,69353425,4990,4990,4990,4990,1
|
|
20240118,094500,69348435,4990,4975,4995,4975,98
|
|
20240118,094400,68859745,4975,4990,4990,4975,315
|
|
20240118,094300,67288120,4990,4975,4990,4970,404
|
|
20240118,094200,65274795,4975,4970,4975,4970,99
|
|
20240118,094100,64782755,4970,4960,4970,4960,32
|
|
20240118,094000,64623915,4970,4970,4970,4970,0
|
|
20240118,093900,64623915,4970,4970,4970,4970,0
|
|
20240118,093800,64623915,4970,4960,4970,4955,29
|
|
20240118,093700,64480150,4960,4955,4960,4955,68
|
|
20240118,093600,64143205,4950,4955,4955,4950,119
|
|
20240118,093500,63554140,4950,4950,4950,4950,0
|
|
20240118,093400,63554140,4950,4940,4950,4940,23
|
|
20240118,093300,63440480,4945,4945,4945,4945,4
|
|
20240118,093200,63420700,4940,4940,4940,4940,2
|
|
20240118,093100,63410820,4910,4910,4910,4910,25
|
|
20240118,093000,63288070,4940,4940,4945,4940,21
|
|
20240118,092900,63184325,4940,4925,4940,4915,246
|
|
20240118,092800,61972595,4920,4925,4925,4920,74
|
|
20240118,092700,61608495,4920,4900,4920,4900,460
|
|
20240118,092600,59345855,4895,4940,4940,4855,5528
|
|
20240118,092500,32296090,4940,4945,4945,4940,21
|
|
20240118,092400,32192250,4965,4965,4970,4965,12
|
|
20240118,092300,32132665,4945,4945,4945,4945,14
|
|
20240118,092200,32063435,4950,4950,4950,4950,12
|
|
20240118,092100,32004035,4940,4940,4940,4940,0
|
|
20240118,092000,32004035,4940,4940,4940,4940,14
|
|
20240118,091900,31934875,4960,4960,4960,4960,0
|
|
20240118,091800,31934875,4960,4935,4960,4935,27
|
|
20240118,091700,31801605,4970,4965,4970,4965,6
|
|
20240118,091600,31771805,4960,4955,4960,4955,1034
|
|
20240118,091500,26643315,4940,4950,4950,4940,24
|
|
20240118,091400,26524665,4950,4950,4950,4950,1
|
|
20240118,091300,26519715,4925,4925,4925,4925,25
|
|
20240118,091200,26396590,4955,4945,4960,4945,1075
|
|
20240118,091100,21074980,4910,4910,4940,4895,2400
|
|
20240118,091000,9281710,4900,4900,4900,4900,0
|
|
20240118,090900,9281710,4900,4895,4900,4895,73
|
|
20240118,090800,8924125,4895,4895,4895,4895,0
|
|
20240118,090700,8924125,4895,4905,4915,4895,1032
|
|
20240118,090600,3866225,4905,4915,4915,4905,285
|
|
20240118,090500,2466460,4915,4920,4920,4915,35
|
|
20240118,090400,2294360,4925,4925,4925,4925,12
|
|
20240118,090300,2235260,4945,4930,4945,4930,30
|
|
20240118,090200,2087345,4960,4925,4960,4925,20
|
|
20240118,090100,1988810,4935,4935,4935,4935,0
|
|
20240118,090000,1988810,4935,4960,4960,4935,401
|