663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,200000,388673790,4125,4125,4125,4125,2396
|
|
20240118,195900,388673790,4125,4125,4125,4125,0
|
|
20240118,195800,388673790,4125,4125,4125,4125,0
|
|
20240118,195700,388673790,4125,4125,4125,4125,0
|
|
20240118,195600,388673790,4125,4125,4125,4125,0
|
|
20240118,195500,388673790,4125,4125,4125,4125,0
|
|
20240118,195400,388673790,4125,4125,4125,4125,0
|
|
20240118,195300,388673790,4125,4125,4125,4125,0
|
|
20240118,195200,388673790,4125,4125,4125,4125,0
|
|
20240118,195100,388673790,4125,4125,4125,4125,0
|
|
20240118,195000,388673790,4125,4125,4125,4125,0
|
|
20240118,194900,388673790,4125,4125,4125,4125,0
|
|
20240118,194800,388673790,4125,4125,4125,4125,0
|
|
20240118,194700,388673790,4125,4125,4125,4125,0
|
|
20240118,194600,388673790,4125,4125,4125,4125,0
|
|
20240118,194500,388673790,4125,4125,4125,4125,0
|
|
20240118,194400,388673790,4125,4125,4125,4125,0
|
|
20240118,194300,388673790,4125,4125,4125,4125,0
|
|
20240118,194200,388673790,4125,4125,4125,4125,0
|
|
20240118,194100,388673790,4125,4125,4125,4125,0
|
|
20240118,194000,388673790,4125,4125,4125,4125,0
|
|
20240118,193900,388673790,4125,4125,4125,4125,0
|
|
20240118,193800,388673790,4125,4125,4125,4125,0
|
|
20240118,193700,388673790,4125,4125,4125,4125,0
|
|
20240118,193600,388673790,4125,4125,4125,4125,0
|
|
20240118,193500,388673790,4125,4125,4125,4125,0
|
|
20240118,193400,388673790,4125,4125,4125,4125,0
|
|
20240118,193300,388673790,4125,4125,4125,4125,0
|
|
20240118,193200,388673790,4125,4125,4125,4125,0
|
|
20240118,193100,388673790,4125,4125,4125,4125,0
|
|
20240118,193000,388673790,4125,4125,4125,4125,2396
|
|
20240118,192900,388673790,4125,4125,4125,4125,0
|
|
20240118,192800,388673790,4125,4125,4125,4125,0
|
|
20240118,192700,388673790,4125,4125,4125,4125,0
|
|
20240118,192600,388673790,4125,4125,4125,4125,0
|
|
20240118,192500,388673790,4125,4125,4125,4125,0
|
|
20240118,192400,388673790,4125,4125,4125,4125,0
|
|
20240118,192300,388673790,4125,4125,4125,4125,0
|
|
20240118,192200,388673790,4125,4125,4125,4125,0
|
|
20240118,192100,388673790,4125,4125,4125,4125,0
|
|
20240118,192000,388673790,4125,4125,4125,4125,0
|
|
20240118,191900,388673790,4125,4125,4125,4125,0
|
|
20240118,191800,388673790,4125,4125,4125,4125,0
|
|
20240118,191700,388673790,4125,4125,4125,4125,0
|
|
20240118,191600,388673790,4125,4125,4125,4125,0
|
|
20240118,191500,388673790,4125,4125,4125,4125,0
|
|
20240118,191400,388673790,4125,4125,4125,4125,0
|
|
20240118,191300,388673790,4125,4125,4125,4125,0
|
|
20240118,191200,388673790,4125,4125,4125,4125,0
|
|
20240118,191100,388673790,4125,4125,4125,4125,0
|
|
20240118,191000,388673790,4125,4125,4125,4125,0
|
|
20240118,190900,388673790,4125,4125,4125,4125,0
|
|
20240118,190800,388673790,4125,4125,4125,4125,0
|
|
20240118,190700,388673790,4125,4125,4125,4125,0
|
|
20240118,190600,388673790,4125,4125,4125,4125,0
|
|
20240118,190500,388673790,4125,4125,4125,4125,0
|
|
20240118,190400,388673790,4125,4125,4125,4125,0
|
|
20240118,190300,388673790,4125,4125,4125,4125,0
|
|
20240118,190200,388673790,4125,4125,4125,4125,0
|
|
20240118,190100,388673790,4125,4125,4125,4125,0
|
|
20240118,190000,388673790,4125,4125,4125,4125,2396
|
|
20240118,185900,388673790,4125,4125,4125,4125,0
|
|
20240118,185800,388673790,4125,4125,4125,4125,0
|
|
20240118,185700,388673790,4125,4125,4125,4125,0
|
|
20240118,185600,388673790,4125,4125,4125,4125,0
|
|
20240118,185500,388673790,4125,4125,4125,4125,0
|
|
20240118,185400,388673790,4125,4125,4125,4125,0
|
|
20240118,185300,388673790,4125,4125,4125,4125,0
|
|
20240118,185200,388673790,4125,4125,4125,4125,0
|
|
20240118,185100,388673790,4125,4125,4125,4125,0
|
|
20240118,185000,388673790,4125,4125,4125,4125,0
|
|
20240118,184900,388673790,4125,4125,4125,4125,0
|
|
20240118,184800,388673790,4125,4125,4125,4125,0
|
|
20240118,184700,388673790,4125,4125,4125,4125,0
|
|
20240118,184600,388673790,4125,4125,4125,4125,0
|
|
20240118,184500,388673790,4125,4125,4125,4125,0
|
|
20240118,184400,388673790,4125,4125,4125,4125,0
|
|
20240118,184300,388673790,4125,4125,4125,4125,0
|
|
20240118,184200,388673790,4125,4125,4125,4125,0
|
|
20240118,184100,388673790,4125,4125,4125,4125,0
|
|
20240118,184000,388673790,4125,4125,4125,4125,0
|
|
20240118,183900,388673790,4125,4125,4125,4125,0
|
|
20240118,183800,388673790,4125,4125,4125,4125,0
|
|
20240118,183700,388673790,4125,4125,4125,4125,0
|
|
20240118,183600,388673790,4125,4125,4125,4125,0
|
|
20240118,183500,388673790,4125,4125,4125,4125,0
|
|
20240118,183400,388673790,4125,4125,4125,4125,0
|
|
20240118,183300,388673790,4125,4125,4125,4125,0
|
|
20240118,183200,388673790,4125,4125,4125,4125,0
|
|
20240118,183100,388673790,4125,4125,4125,4125,0
|
|
20240118,183000,388673790,4125,4125,4125,4125,2396
|
|
20240118,182900,388673790,4125,4125,4125,4125,0
|
|
20240118,182800,388673790,4125,4125,4125,4125,0
|
|
20240118,182700,388673790,4125,4125,4125,4125,0
|
|
20240118,182600,388673790,4125,4125,4125,4125,0
|
|
20240118,182500,388673790,4125,4125,4125,4125,0
|
|
20240118,182400,388673790,4125,4125,4125,4125,0
|
|
20240118,182300,388673790,4125,4125,4125,4125,0
|
|
20240118,182200,388673790,4125,4125,4125,4125,0
|
|
20240118,182100,388673790,4125,4125,4125,4125,0
|
|
20240118,182000,388673790,4125,4125,4125,4125,0
|
|
20240118,181900,388673790,4125,4125,4125,4125,0
|
|
20240118,181800,388673790,4125,4125,4125,4125,0
|
|
20240118,181700,388673790,4125,4125,4125,4125,0
|
|
20240118,181600,388673790,4125,4125,4125,4125,0
|
|
20240118,181500,388673790,4125,4125,4125,4125,0
|
|
20240118,181400,388673790,4125,4125,4125,4125,0
|
|
20240118,181300,388673790,4125,4125,4125,4125,0
|
|
20240118,181200,388673790,4125,4125,4125,4125,0
|
|
20240118,181100,388673790,4125,4125,4125,4125,0
|
|
20240118,181000,388673790,4125,4125,4125,4125,0
|
|
20240118,180900,388673790,4125,4125,4125,4125,0
|
|
20240118,180800,388673790,4125,4125,4125,4125,0
|
|
20240118,180700,388673790,4125,4125,4125,4125,0
|
|
20240118,180600,388673790,4125,4125,4125,4125,0
|
|
20240118,180500,388673790,4125,4125,4125,4125,0
|
|
20240118,180400,388673790,4125,4125,4125,4125,0
|
|
20240118,180300,388673790,4125,4125,4125,4125,0
|
|
20240118,180200,388673790,4125,4125,4125,4125,0
|
|
20240118,180100,388673790,4125,4125,4125,4125,0
|
|
20240118,180000,388673790,4125,4125,4125,4125,2396
|
|
20240118,175900,388673790,4125,4125,4125,4125,0
|
|
20240118,175800,388673790,4125,4125,4125,4125,0
|
|
20240118,175700,388673790,4125,4125,4125,4125,0
|
|
20240118,175600,388673790,4125,4125,4125,4125,0
|
|
20240118,175500,388673790,4125,4125,4125,4125,0
|
|
20240118,175400,388673790,4125,4125,4125,4125,0
|
|
20240118,175300,388673790,4125,4125,4125,4125,0
|
|
20240118,175200,388673790,4125,4125,4125,4125,0
|
|
20240118,175100,388673790,4125,4125,4125,4125,0
|
|
20240118,175000,388673790,4125,4125,4125,4125,0
|
|
20240118,174900,388673790,4125,4125,4125,4125,0
|
|
20240118,174800,388673790,4125,4125,4125,4125,0
|
|
20240118,174700,388673790,4125,4125,4125,4125,0
|
|
20240118,174600,388673790,4125,4125,4125,4125,0
|
|
20240118,174500,388673790,4125,4125,4125,4125,0
|
|
20240118,174400,388673790,4125,4125,4125,4125,0
|
|
20240118,174300,388673790,4125,4125,4125,4125,0
|
|
20240118,174200,388673790,4125,4125,4125,4125,0
|
|
20240118,174100,388673790,4125,4125,4125,4125,0
|
|
20240118,174000,388673790,4125,4125,4125,4125,0
|
|
20240118,173900,388673790,4125,4125,4125,4125,0
|
|
20240118,173800,388673790,4125,4125,4125,4125,0
|
|
20240118,173700,388673790,4125,4125,4125,4125,0
|
|
20240118,173600,388673790,4125,4125,4125,4125,0
|
|
20240118,173500,388673790,4125,4125,4125,4125,0
|
|
20240118,173400,388673790,4125,4125,4125,4125,0
|
|
20240118,173300,388673790,4125,4125,4125,4125,0
|
|
20240118,173200,388673790,4125,4125,4125,4125,0
|
|
20240118,173100,388673790,4125,4125,4125,4125,0
|
|
20240118,173000,388673790,4125,4125,4125,4125,2396
|
|
20240118,172900,388673790,4125,4125,4125,4125,0
|
|
20240118,172800,388673790,4125,4125,4125,4125,0
|
|
20240118,172700,388673790,4125,4125,4125,4125,0
|
|
20240118,172600,388673790,4125,4125,4125,4125,0
|
|
20240118,172500,388673790,4125,4125,4125,4125,0
|
|
20240118,172400,388673790,4125,4125,4125,4125,0
|
|
20240118,172300,388673790,4125,4125,4125,4125,0
|
|
20240118,172200,388673790,4125,4125,4125,4125,0
|
|
20240118,172100,388673790,4125,4125,4125,4125,0
|
|
20240118,172000,388673790,4125,4125,4125,4125,0
|
|
20240118,171900,388673790,4125,4125,4125,4125,0
|
|
20240118,171800,388673790,4125,4125,4125,4125,0
|
|
20240118,171700,388673790,4125,4125,4125,4125,0
|
|
20240118,171600,388673790,4125,4125,4125,4125,0
|
|
20240118,171500,388673790,4125,4125,4125,4125,0
|
|
20240118,171400,388673790,4125,4125,4125,4125,0
|
|
20240118,171300,388673790,4125,4125,4125,4125,0
|
|
20240118,171200,388673790,4125,4125,4125,4125,0
|
|
20240118,171100,388673790,4125,4125,4125,4125,0
|
|
20240118,171000,388673790,4125,4125,4125,4125,0
|
|
20240118,170900,388673790,4125,4125,4125,4125,0
|
|
20240118,170800,388673790,4125,4125,4125,4125,0
|
|
20240118,170700,388673790,4125,4125,4125,4125,0
|
|
20240118,170600,388673790,4125,4125,4125,4125,0
|
|
20240118,170500,388673790,4125,4125,4125,4125,0
|
|
20240118,170400,388673790,4125,4125,4125,4125,0
|
|
20240118,170300,388673790,4125,4125,4125,4125,0
|
|
20240118,170200,388673790,4125,4125,4125,4125,0
|
|
20240118,170100,388673790,4125,4125,4125,4125,0
|
|
20240118,170000,388673790,4125,4125,4125,4125,2396
|
|
20240118,165900,388673790,4125,4125,4125,4125,0
|
|
20240118,165800,388673790,4125,4125,4125,4125,0
|
|
20240118,165700,388673790,4125,4125,4125,4125,0
|
|
20240118,165600,388673790,4125,4125,4125,4125,0
|
|
20240118,165500,388673790,4125,4125,4125,4125,0
|
|
20240118,165400,388673790,4125,4125,4125,4125,0
|
|
20240118,165300,388673790,4125,4125,4125,4125,0
|
|
20240118,165200,388673790,4125,4125,4125,4125,0
|
|
20240118,165100,388673790,4125,4125,4125,4125,0
|
|
20240118,165000,388673790,4125,4125,4125,4125,0
|
|
20240118,164900,388673790,4125,4125,4125,4125,0
|
|
20240118,164800,388673790,4125,4125,4125,4125,0
|
|
20240118,164700,388673790,4125,4125,4125,4125,0
|
|
20240118,164600,388673790,4125,4125,4125,4125,0
|
|
20240118,164500,388673790,4125,4125,4125,4125,0
|
|
20240118,164400,388673790,4125,4125,4125,4125,0
|
|
20240118,164300,388673790,4125,4125,4125,4125,0
|
|
20240118,164200,388673790,4125,4125,4125,4125,0
|
|
20240118,164100,388673790,4125,4125,4125,4125,0
|
|
20240118,164000,388673790,4125,4125,4125,4125,0
|
|
20240118,163900,388673790,4125,4125,4125,4125,0
|
|
20240118,163800,388673790,4125,4125,4125,4125,0
|
|
20240118,163700,388673790,4125,4125,4125,4125,0
|
|
20240118,163600,388673790,4125,4125,4125,4125,0
|
|
20240118,163500,388673790,4125,4125,4125,4125,0
|
|
20240118,163400,388673790,4125,4125,4125,4125,0
|
|
20240118,163300,388673790,4125,4125,4125,4125,0
|
|
20240118,163200,388673790,4125,4125,4125,4125,0
|
|
20240118,163100,388673790,4125,4125,4125,4125,0
|
|
20240118,163000,388673790,4125,4125,4125,4125,2396
|
|
20240118,162900,388673790,4125,4125,4125,4125,0
|
|
20240118,162800,388673790,4125,4125,4125,4125,0
|
|
20240118,162700,388673790,4125,4125,4125,4125,0
|
|
20240118,162600,388673790,4125,4125,4125,4125,0
|
|
20240118,162500,388673790,4125,4125,4125,4125,0
|
|
20240118,162400,388673790,4125,4125,4125,4125,0
|
|
20240118,162300,388673790,4125,4125,4125,4125,0
|
|
20240118,162200,388673790,4125,4125,4125,4125,0
|
|
20240118,162100,388673790,4125,4125,4125,4125,0
|
|
20240118,162000,388673790,4125,4125,4125,4125,0
|
|
20240118,161900,388673790,4125,4125,4125,4125,0
|
|
20240118,161800,388673790,4125,4125,4125,4125,0
|
|
20240118,161700,388673790,4125,4125,4125,4125,0
|
|
20240118,161600,388673790,4125,4125,4125,4125,0
|
|
20240118,161500,388673790,4125,4125,4125,4125,0
|
|
20240118,161400,388673790,4125,4125,4125,4125,0
|
|
20240118,161300,388673790,4125,4125,4125,4125,0
|
|
20240118,161200,388673790,4125,4125,4125,4125,0
|
|
20240118,161100,388673790,4125,4125,4125,4125,0
|
|
20240118,161000,388673790,4125,4125,4125,4125,0
|
|
20240118,160900,388673790,4125,4125,4125,4125,0
|
|
20240118,160800,388673790,4125,4125,4125,4125,0
|
|
20240118,160700,388673790,4125,4125,4125,4125,0
|
|
20240118,160600,388673790,4125,4125,4125,4125,0
|
|
20240118,160500,388673790,4125,4125,4125,4125,0
|
|
20240118,160400,388673790,4125,4125,4125,4125,0
|
|
20240118,160300,388673790,4125,4125,4125,4125,0
|
|
20240118,160200,388673790,4125,4125,4125,4125,0
|
|
20240118,160100,388673790,4125,4125,4125,4125,0
|
|
20240118,160000,388673790,4125,4125,4125,4125,2396
|
|
20240118,155900,388673790,4125,4125,4125,4125,0
|
|
20240118,155800,388673790,4125,4125,4125,4125,0
|
|
20240118,155700,388673790,4125,4125,4125,4125,0
|
|
20240118,155600,388673790,4125,4125,4125,4125,0
|
|
20240118,155500,388673790,4125,4125,4125,4125,0
|
|
20240118,155400,388673790,4125,4125,4125,4125,0
|
|
20240118,155300,388673790,4125,4125,4125,4125,0
|
|
20240118,155200,388673790,4125,4125,4125,4125,0
|
|
20240118,155100,388673790,4125,4125,4125,4125,0
|
|
20240118,155000,388673790,4125,4125,4125,4125,0
|
|
20240118,154900,388673790,4125,4125,4125,4125,0
|
|
20240118,154800,388673790,4125,4125,4125,4125,0
|
|
20240118,154700,388673790,4125,4125,4125,4125,0
|
|
20240118,154600,388673790,4125,4125,4125,4125,0
|
|
20240118,154500,388673790,4125,4125,4125,4125,0
|
|
20240118,154400,388673790,4125,4125,4125,4125,0
|
|
20240118,154300,388673790,4125,4125,4125,4125,0
|
|
20240118,154200,388673790,4125,4125,4125,4125,0
|
|
20240118,154100,388673790,4125,4125,4125,4125,0
|
|
20240118,154000,388673790,4125,4125,4125,4125,0
|
|
20240118,153900,388673790,4125,4125,4125,4125,0
|
|
20240118,153800,388673790,4125,4125,4125,4125,0
|
|
20240118,153700,388673790,4125,4125,4125,4125,0
|
|
20240118,153600,388673790,4125,4125,4125,4125,0
|
|
20240118,153500,388673790,4125,4125,4125,4125,0
|
|
20240118,153400,388673790,4125,4125,4125,4125,0
|
|
20240118,153300,388673790,4125,4125,4125,4125,0
|
|
20240118,153200,388673790,4125,4125,4125,4125,0
|
|
20240118,153100,388673790,4125,4125,4125,4125,0
|
|
20240118,153000,388673790,4125,4125,4125,4125,4792
|
|
20240118,152900,378790290,4145,4145,4145,4145,0
|
|
20240118,152800,378790290,4145,4145,4145,4145,0
|
|
20240118,152700,378790290,4145,4145,4145,4145,0
|
|
20240118,152600,378790290,4145,4145,4145,4145,0
|
|
20240118,152500,378790290,4145,4145,4145,4145,0
|
|
20240118,152400,378790290,4145,4145,4145,4145,0
|
|
20240118,152300,378790290,4145,4145,4145,4145,0
|
|
20240118,152200,378790290,4145,4145,4145,4145,0
|
|
20240118,152100,378790290,4145,4145,4145,4145,0
|
|
20240118,152000,378790290,4145,4145,4145,4145,0
|
|
20240118,151900,378790290,4145,4130,4145,4130,733
|
|
20240118,151800,375758180,4125,4130,4130,4125,464
|
|
20240118,151700,373844030,4125,4125,4125,4125,617
|
|
20240118,151600,371298905,4125,4120,4125,4105,1666
|
|
20240118,151500,364456105,4120,4120,4120,4120,42
|
|
20240118,151400,364283065,4120,4120,4120,4115,2959
|
|
20240118,151300,352095270,4120,4120,4120,4120,1147
|
|
20240118,151200,347369630,4115,4135,4140,4115,1870
|
|
20240118,151100,339664185,4145,4130,4145,4120,3242
|
|
20240118,151000,326297695,4125,4125,4125,4125,0
|
|
20240118,150900,326297695,4125,4125,4125,4125,0
|
|
20240118,150800,326297695,4125,4145,4145,4125,936
|
|
20240118,150700,322427020,4145,4140,4145,4140,33
|
|
20240118,150600,322290380,4130,4145,4145,4130,3922
|
|
20240118,150500,306086715,4150,4150,4150,4150,1
|
|
20240118,150400,306082565,4150,4150,4150,4150,0
|
|
20240118,150300,306082565,4150,4150,4150,4150,70
|
|
20240118,150200,305792065,4150,4170,4170,4150,6020
|
|
20240118,150100,280781960,4185,4150,4185,4150,2901
|
|
20240118,150000,268697750,4150,4150,4150,4150,10
|
|
20240118,145900,268656250,4150,4145,4150,4145,283
|
|
20240118,145800,267483095,4150,4150,4150,4150,337
|
|
20240118,145700,266084545,4165,4150,4165,4150,1992
|
|
20240118,145600,257806760,4160,4150,4160,4150,493
|
|
20240118,145500,255760790,4150,4150,4150,4150,0
|
|
20240118,145400,255760790,4150,4150,4150,4150,2
|
|
20240118,145300,255752490,4150,4150,4150,4150,104
|
|
20240118,145200,255320890,4150,4150,4150,4150,13
|
|
20240118,145100,255266940,4150,4150,4150,4150,250
|
|
20240118,145000,254229440,4150,4150,4150,4150,0
|
|
20240118,144900,254229440,4150,4155,4155,4150,734
|
|
20240118,144800,251183320,4150,4150,4150,4150,0
|
|
20240118,144700,251183320,4150,4150,4150,4150,5
|
|
20240118,144600,251162570,4155,4155,4155,4155,0
|
|
20240118,144500,251162570,4155,4155,4155,4155,0
|
|
20240118,144400,251162570,4155,4155,4155,4155,0
|
|
20240118,144300,251162570,4155,4150,4155,4150,953
|
|
20240118,144200,247204890,4150,4150,4150,4150,100
|
|
20240118,144100,246789890,4150,4150,4150,4150,17
|
|
20240118,144000,246719340,4150,4150,4150,4150,390
|
|
20240118,143900,245100840,4150,4165,4165,4150,2056
|
|
20240118,143800,236556705,4155,4160,4160,4150,5353
|
|
20240118,143700,214327510,4160,4160,4160,4160,404
|
|
20240118,143600,212646870,4160,4165,4165,4150,5498
|
|
20240118,143500,189804210,4170,4170,4170,4170,0
|
|
20240118,143400,189804210,4170,4170,4170,4170,0
|
|
20240118,143300,189804210,4170,4175,4175,4165,1072
|
|
20240118,143200,185331040,4180,4180,4180,4180,0
|
|
20240118,143100,185331040,4180,4180,4180,4180,0
|
|
20240118,143000,185331040,4180,4180,4180,4180,1233
|
|
20240118,142900,180177100,4185,4185,4185,4185,0
|
|
20240118,142800,180177100,4185,4185,4185,4185,2
|
|
20240118,142700,180168730,4185,4185,4185,4185,0
|
|
20240118,142600,180168730,4185,4185,4185,4185,30
|
|
20240118,142500,180043180,4185,4185,4185,4185,438
|
|
20240118,142400,178210150,4185,4185,4185,4185,2140
|
|
20240118,142300,169254250,4185,4185,4185,4185,0
|
|
20240118,142200,169254250,4185,4195,4195,4180,2277
|
|
20240118,142100,159719205,4200,4200,4200,4200,0
|
|
20240118,142000,159719205,4200,4200,4200,4200,0
|
|
20240118,141900,159719205,4200,4200,4200,4200,0
|
|
20240118,141800,159719205,4200,4200,4200,4200,0
|
|
20240118,141700,159719205,4200,4200,4200,4200,0
|
|
20240118,141600,159719205,4200,4200,4200,4200,0
|
|
20240118,141500,159719205,4200,4200,4200,4200,0
|
|
20240118,141400,159719205,4200,4200,4200,4200,0
|
|
20240118,141300,159719205,4200,4200,4200,4200,100
|
|
20240118,141200,159299205,4200,4200,4200,4200,0
|
|
20240118,141100,159299205,4200,4200,4200,4200,4718
|
|
20240118,141000,139483605,4200,4200,4200,4200,5
|
|
20240118,140900,139462605,4200,4200,4200,4200,1929
|
|
20240118,140800,131360805,4200,4200,4200,4200,0
|
|
20240118,140700,131360805,4200,4200,4200,4200,0
|
|
20240118,140600,131360805,4200,4200,4200,4200,487
|
|
20240118,140500,129315405,4200,4215,4215,4195,5055
|
|
20240118,140400,108064650,4235,4235,4235,4235,0
|
|
20240118,140300,108064650,4235,4235,4235,4235,0
|
|
20240118,140200,108064650,4235,4235,4235,4235,0
|
|
20240118,140100,108064650,4235,4215,4235,4215,2
|
|
20240118,140000,108056200,4215,4215,4215,4215,475
|
|
20240118,135900,106054075,4230,4225,4230,4200,8228
|
|
20240118,135800,71466010,4235,4235,4235,4235,0
|
|
20240118,135700,71466010,4235,4235,4235,4235,0
|
|
20240118,135600,71466010,4235,4235,4235,4220,384
|
|
20240118,135500,69841255,4240,4240,4260,4240,4692
|
|
20240118,135400,49943855,4235,4255,4255,4235,3701
|
|
20240118,135300,34247605,4255,4260,4260,4255,14
|
|
20240118,135200,34188010,4260,4255,4265,4250,119
|
|
20240118,135100,33681590,4250,4250,4250,4250,11
|
|
20240118,135000,33634840,4255,4250,4255,4250,129
|
|
20240118,134900,33086445,4250,4250,4250,4250,0
|
|
20240118,134800,33086445,4250,4250,4250,4250,0
|
|
20240118,134700,33086445,4250,4250,4250,4250,6
|
|
20240118,134600,33060945,4250,4250,4250,4250,2
|
|
20240118,134500,33052445,4250,4260,4260,4250,74
|
|
20240118,134400,32737935,4250,4250,4250,4250,0
|
|
20240118,134300,32737935,4250,4245,4250,4245,5
|
|
20240118,134200,32716690,4250,4245,4250,4245,3
|
|
20240118,134100,32703950,4245,4245,4245,4245,57
|
|
20240118,134000,32461985,4250,4250,4250,4250,124
|
|
20240118,133900,31934985,4255,4255,4255,4255,0
|
|
20240118,133800,31934985,4255,4255,4255,4255,6
|
|
20240118,133700,31909455,4255,4255,4255,4255,30
|
|
20240118,133600,31781805,4255,4255,4255,4255,0
|
|
20240118,133500,31781805,4255,4255,4255,4255,0
|
|
20240118,133400,31781805,4255,4255,4255,4255,0
|
|
20240118,133300,31781805,4255,4255,4255,4255,18
|
|
20240118,133200,31705215,4260,4255,4260,4255,46
|
|
20240118,133100,31509405,4260,4260,4260,4260,0
|
|
20240118,133000,31509405,4260,4260,4260,4260,0
|
|
20240118,132900,31509405,4260,4260,4260,4260,6
|
|
20240118,132800,31483845,4260,4260,4260,4260,0
|
|
20240118,132700,31483845,4260,4260,4260,4260,0
|
|
20240118,132600,31483845,4260,4260,4260,4260,6
|
|
20240118,132500,31458285,4260,4260,4260,4260,0
|
|
20240118,132400,31458285,4260,4260,4260,4260,0
|
|
20240118,132300,31458285,4260,4260,4260,4260,6
|
|
20240118,132200,31432725,4260,4260,4260,4260,0
|
|
20240118,132100,31432725,4260,4260,4260,4260,0
|
|
20240118,132000,31432725,4260,4260,4260,4260,5
|
|
20240118,131900,31411425,4260,4260,4260,4260,25
|
|
20240118,131800,31304925,4260,4260,4260,4260,0
|
|
20240118,131700,31304925,4260,4260,4260,4260,0
|
|
20240118,131600,31304925,4260,4260,4260,4260,0
|
|
20240118,131500,31304925,4260,4260,4260,4260,0
|
|
20240118,131400,31304925,4260,4260,4260,4260,0
|
|
20240118,131300,31304925,4260,4260,4260,4260,0
|
|
20240118,131200,31304925,4260,4260,4260,4260,0
|
|
20240118,131100,31304925,4260,4260,4260,4260,16
|
|
20240118,131000,31236765,4265,4260,4265,4260,35
|
|
20240118,130900,31087635,4265,4265,4265,4265,0
|
|
20240118,130800,31087635,4265,4265,4265,4265,6
|
|
20240118,130700,31062045,4265,4265,4265,4265,4
|
|
20240118,130600,31044985,4265,4265,4265,4265,0
|
|
20240118,130500,31044985,4265,4265,4265,4265,6
|
|
20240118,130400,31019395,4265,4265,4265,4265,0
|
|
20240118,130300,31019395,4265,4265,4265,4265,0
|
|
20240118,130200,31019395,4265,4265,4265,4265,10
|
|
20240118,130100,30976745,4265,4265,4265,4265,0
|
|
20240118,130000,30976745,4265,4265,4265,4265,0
|
|
20240118,125900,30976745,4265,4265,4265,4265,12
|
|
20240118,125800,30925565,4265,4265,4265,4265,0
|
|
20240118,125700,30925565,4265,4265,4265,4265,0
|
|
20240118,125600,30925565,4265,4265,4265,4265,6
|
|
20240118,125500,30899975,4265,4265,4265,4265,0
|
|
20240118,125400,30899975,4265,4260,4265,4260,56
|
|
20240118,125300,30661410,4260,4260,4260,4260,6
|
|
20240118,125200,30635850,4260,4260,4260,4260,4
|
|
20240118,125100,30618810,4260,4260,4260,4260,0
|
|
20240118,125000,30618810,4260,4260,4260,4260,6
|
|
20240118,124900,30593250,4260,4260,4260,4260,4
|
|
20240118,124800,30576210,4260,4260,4260,4260,0
|
|
20240118,124700,30576210,4260,4260,4260,4260,6
|
|
20240118,124600,30550650,4260,4260,4260,4260,4
|
|
20240118,124500,30533610,4260,4260,4260,4260,0
|
|
20240118,124400,30533610,4260,4260,4260,4260,6
|
|
20240118,124300,30508050,4260,4260,4260,4260,0
|
|
20240118,124200,30508050,4260,4260,4260,4260,0
|
|
20240118,124100,30508050,4260,4260,4260,4260,11
|
|
20240118,124000,30461190,4265,4265,4265,4265,0
|
|
20240118,123900,30461190,4265,4265,4265,4265,0
|
|
20240118,123800,30461190,4265,4265,4265,4265,6
|
|
20240118,123700,30435600,4265,4250,4265,4250,1112
|
|
20240118,123600,25709045,4250,4250,4250,4250,0
|
|
20240118,123500,25709045,4250,4250,4250,4250,10
|
|
20240118,123400,25666545,4250,4250,4250,4250,0
|
|
20240118,123300,25666545,4250,4250,4250,4250,0
|
|
20240118,123200,25666545,4250,4250,4250,4250,6
|
|
20240118,123100,25641045,4250,4250,4250,4250,0
|
|
20240118,123000,25641045,4250,4250,4250,4250,0
|
|
20240118,122900,25641045,4250,4250,4250,4250,6
|
|
20240118,122800,25615545,4250,4250,4250,4250,0
|
|
20240118,122700,25615545,4250,4250,4250,4250,0
|
|
20240118,122600,25615545,4250,4250,4250,4250,6
|
|
20240118,122500,25590045,4250,4250,4250,4250,0
|
|
20240118,122400,25590045,4250,4250,4250,4250,4
|
|
20240118,122300,25573045,4250,4250,4250,4250,11
|
|
20240118,122200,25526295,4250,4245,4250,4245,34
|
|
20240118,122100,25381950,4250,4250,4250,4250,0
|
|
20240118,122000,25381950,4250,4250,4250,4250,11
|
|
20240118,121900,25335200,4250,4250,4250,4250,0
|
|
20240118,121800,25335200,4250,4250,4250,4250,0
|
|
20240118,121700,25335200,4250,4250,4250,4250,6
|
|
20240118,121600,25309700,4250,4250,4250,4250,4
|
|
20240118,121500,25292700,4250,4250,4250,4250,0
|
|
20240118,121400,25292700,4250,4250,4250,4250,6
|
|
20240118,121300,25267200,4250,4250,4250,4250,0
|
|
20240118,121200,25267200,4250,4250,4250,4250,0
|
|
20240118,121100,25267200,4250,4250,4250,4250,10
|
|
20240118,121000,25224700,4250,4250,4250,4250,0
|
|
20240118,120900,25224700,4250,4250,4250,4250,0
|
|
20240118,120800,25224700,4250,4250,4250,4250,10
|
|
20240118,120700,25182200,4250,4245,4250,4245,50
|
|
20240118,120600,24969925,4250,4245,4250,4245,50
|
|
20240118,120500,24757650,4250,4250,4250,4250,5
|
|
20240118,120400,24736400,4250,4250,4250,4250,0
|
|
20240118,120300,24736400,4250,4245,4250,4245,274
|
|
20240118,120200,23573125,4250,4250,4250,4250,6
|
|
20240118,120100,23547625,4250,4250,4250,4250,0
|
|
20240118,120000,23547625,4250,4245,4250,4245,2
|
|
20240118,115900,23539130,4250,4250,4250,4250,6
|
|
20240118,115800,23513630,4250,4245,4250,4245,111
|
|
20240118,115700,23042380,4250,4250,4250,4250,200
|
|
20240118,115600,22192380,4255,4255,4255,4255,6
|
|
20240118,115500,22166850,4255,4255,4255,4255,0
|
|
20240118,115400,22166850,4255,4255,4255,4255,0
|
|
20240118,115300,22166850,4255,4255,4255,4255,6
|
|
20240118,115200,22141320,4255,4255,4255,4255,0
|
|
20240118,115100,22141320,4255,4255,4255,4255,0
|
|
20240118,115000,22141320,4255,4255,4255,4255,6
|
|
20240118,114900,22115790,4255,4255,4255,4255,8
|
|
20240118,114800,22081750,4250,4250,4250,4250,32
|
|
20240118,114700,21945750,4255,4255,4255,4255,6
|
|
20240118,114600,21920220,4255,4250,4255,4250,46
|
|
20240118,114500,21724685,4255,4255,4255,4255,0
|
|
20240118,114400,21724685,4255,4255,4255,4255,6
|
|
20240118,114300,21699155,4255,4255,4255,4255,4
|
|
20240118,114200,21682135,4255,4255,4255,4255,0
|
|
20240118,114100,21682135,4255,4255,4255,4255,6
|
|
20240118,114000,21656605,4255,4255,4255,4255,2
|
|
20240118,113900,21648095,4250,4250,4250,4250,3
|
|
20240118,113800,21635345,4250,4255,4255,4250,11
|
|
20240118,113700,21588545,4255,4255,4255,4255,0
|
|
20240118,113600,21588545,4255,4255,4255,4255,4
|
|
20240118,113500,21571525,4255,4255,4255,4255,6
|
|
20240118,113400,21545995,4255,4255,4255,4255,6
|
|
20240118,113300,21520465,4255,4255,4255,4255,0
|
|
20240118,113200,21520465,4255,4255,4255,4255,6
|
|
20240118,113100,21494935,4255,4255,4255,4255,0
|
|
20240118,113000,21494935,4255,4255,4255,4255,0
|
|
20240118,112900,21494935,4255,4255,4255,4255,6
|
|
20240118,112800,21469405,4255,4255,4255,4255,0
|
|
20240118,112700,21469405,4255,4260,4260,4250,50
|
|
20240118,112600,21256785,4255,4255,4255,4255,0
|
|
20240118,112500,21256785,4255,4255,4255,4255,0
|
|
20240118,112400,21256785,4255,4255,4255,4255,0
|
|
20240118,112300,21256785,4255,4255,4255,4255,6
|
|
20240118,112200,21231255,4270,4265,4270,4250,3618
|
|
20240118,112100,5850755,4270,4270,4270,4270,2
|
|
20240118,112000,5842215,4265,4265,4265,4265,0
|
|
20240118,111900,5842215,4265,4265,4265,4265,0
|
|
20240118,111800,5842215,4265,4265,4265,4265,0
|
|
20240118,111700,5842215,4265,4265,4265,4265,12
|
|
20240118,111600,5791035,4265,4265,4265,4265,0
|
|
20240118,111500,5791035,4265,4265,4265,4265,0
|
|
20240118,111400,5791035,4265,4265,4265,4265,6
|
|
20240118,111300,5765445,4265,4265,4265,4265,0
|
|
20240118,111200,5765445,4265,4265,4265,4265,10
|
|
20240118,111100,5722795,4265,4265,4265,4265,6
|
|
20240118,111000,5697205,4265,4265,4265,4265,0
|
|
20240118,110900,5697205,4265,4265,4265,4265,0
|
|
20240118,110800,5697205,4265,4265,4265,4265,10
|
|
20240118,110700,5654555,4265,4265,4265,4265,0
|
|
20240118,110600,5654555,4265,4265,4265,4265,0
|
|
20240118,110500,5654555,4265,4265,4265,4265,6
|
|
20240118,110400,5628965,4265,4265,4265,4265,0
|
|
20240118,110300,5628965,4265,4265,4265,4265,0
|
|
20240118,110200,5628965,4265,4265,4265,4265,12
|
|
20240118,110100,5577785,4265,4265,4265,4265,0
|
|
20240118,110000,5577785,4265,4265,4265,4265,0
|
|
20240118,105900,5577785,4265,4265,4265,4265,6
|
|
20240118,105800,5552195,4265,4265,4265,4265,0
|
|
20240118,105700,5552195,4265,4265,4265,4265,0
|
|
20240118,105600,5552195,4265,4265,4265,4265,8
|
|
20240118,105500,5518075,4265,4265,4265,4265,0
|
|
20240118,105400,5518075,4265,4265,4265,4265,14
|
|
20240118,105300,5458365,4265,4265,4265,4265,5
|
|
20240118,105200,5437040,4265,4265,4265,4265,0
|
|
20240118,105100,5437040,4265,4265,4265,4265,0
|
|
20240118,105000,5437040,4265,4265,4265,4265,8
|
|
20240118,104900,5402920,4265,4265,4265,4265,0
|
|
20240118,104800,5402920,4265,4265,4265,4265,0
|
|
20240118,104700,5402920,4265,4265,4265,4265,8
|
|
20240118,104600,5368800,4265,4265,4265,4265,0
|
|
20240118,104500,5368800,4265,4265,4265,4265,0
|
|
20240118,104400,5368800,4265,4265,4265,4265,6
|
|
20240118,104300,5343210,4265,4265,4265,4265,0
|
|
20240118,104200,5343210,4265,4265,4265,4265,3
|
|
20240118,104100,5330415,4265,4265,4265,4265,6
|
|
20240118,104000,5304825,4265,4265,4265,4265,0
|
|
20240118,103900,5304825,4265,4265,4265,4265,0
|
|
20240118,103800,5304825,4265,4265,4265,4265,9
|
|
20240118,103700,5266440,4265,4265,4265,4265,0
|
|
20240118,103600,5266440,4265,4265,4265,4265,0
|
|
20240118,103500,5266440,4265,4265,4265,4265,9
|
|
20240118,103400,5228055,4265,4265,4265,4265,0
|
|
20240118,103300,5228055,4265,4265,4265,4265,0
|
|
20240118,103200,5228055,4265,4265,4265,4265,6
|
|
20240118,103100,5202465,4265,4265,4265,4265,0
|
|
20240118,103000,5202465,4265,4265,4265,4265,0
|
|
20240118,102900,5202465,4265,4265,4265,4265,6
|
|
20240118,102800,5176875,4265,4265,4265,4265,0
|
|
20240118,102700,5176875,4265,4265,4265,4265,0
|
|
20240118,102600,5176875,4265,4265,4265,4265,9
|
|
20240118,102500,5138490,4265,4270,4270,4265,6
|
|
20240118,102400,5112885,4270,4270,4270,4270,0
|
|
20240118,102300,5112885,4270,4270,4270,4270,6
|
|
20240118,102200,5087265,4270,4270,4270,4270,0
|
|
20240118,102100,5087265,4270,4270,4270,4270,3
|
|
20240118,102000,5074455,4270,4270,4270,4270,6
|
|
20240118,101900,5048835,4270,4270,4270,4270,0
|
|
20240118,101800,5048835,4270,4270,4270,4270,0
|
|
20240118,101700,5048835,4270,4270,4270,4270,6
|
|
20240118,101600,5023215,4270,4270,4270,4270,0
|
|
20240118,101500,5023215,4270,4275,4275,4270,37
|
|
20240118,101400,4865205,4275,4275,4275,4275,6
|
|
20240118,101300,4839555,4275,4275,4275,4275,4
|
|
20240118,101200,4822455,4275,4275,4275,4275,0
|
|
20240118,101100,4822455,4275,4275,4275,4275,10
|
|
20240118,101000,4779705,4275,4275,4275,4275,4
|
|
20240118,100900,4762605,4275,4275,4275,4275,0
|
|
20240118,100800,4762605,4275,4270,4275,4270,22
|
|
20240118,100700,4668615,4270,4270,4270,4270,0
|
|
20240118,100600,4668615,4270,4270,4270,4270,4
|
|
20240118,100500,4651535,4270,4270,4270,4270,6
|
|
20240118,100400,4625915,4270,4270,4270,4270,4
|
|
20240118,100300,4608835,4275,4275,4275,4275,0
|
|
20240118,100200,4608835,4275,4275,4275,4275,6
|
|
20240118,100100,4583185,4275,4255,4275,4255,391
|
|
20240118,100000,2918930,4255,4255,4255,4255,0
|
|
20240118,095900,2918930,4255,4255,4255,4255,6
|
|
20240118,095800,2893400,4255,4255,4255,4255,0
|
|
20240118,095700,2893400,4255,4255,4255,4255,0
|
|
20240118,095600,2893400,4255,4255,4255,4255,6
|
|
20240118,095500,2867870,4255,4255,4255,4255,0
|
|
20240118,095400,2867870,4255,4255,4255,4255,0
|
|
20240118,095300,2867870,4255,4255,4255,4255,6
|
|
20240118,095200,2842340,4255,4255,4255,4255,0
|
|
20240118,095100,2842340,4255,4250,4255,4250,16
|
|
20240118,095000,2774330,4250,4255,4255,4250,17
|
|
20240118,094900,2702045,4250,4250,4250,4250,0
|
|
20240118,094800,2702045,4250,4250,4250,4250,1
|
|
20240118,094700,2697795,4255,4255,4255,4255,6
|
|
20240118,094600,2672265,4255,4255,4255,4255,0
|
|
20240118,094500,2672265,4255,4255,4255,4255,0
|
|
20240118,094400,2672265,4255,4255,4255,4255,6
|
|
20240118,094300,2646735,4255,4255,4255,4255,0
|
|
20240118,094200,2646735,4255,4255,4255,4255,0
|
|
20240118,094100,2646735,4255,4255,4255,4255,6
|
|
20240118,094000,2621205,4255,4255,4255,4255,0
|
|
20240118,093900,2621205,4255,4255,4255,4255,0
|
|
20240118,093800,2621205,4255,4255,4255,4255,5
|
|
20240118,093700,2599930,4255,4255,4255,4255,0
|
|
20240118,093600,2599930,4255,4255,4255,4255,0
|
|
20240118,093500,2599930,4255,4255,4255,4255,6
|
|
20240118,093400,2574400,4255,4255,4255,4255,0
|
|
20240118,093300,2574400,4255,4255,4255,4255,0
|
|
20240118,093200,2574400,4255,4255,4255,4255,6
|
|
20240118,093100,2548870,4255,4255,4255,4255,0
|
|
20240118,093000,2548870,4255,4255,4255,4255,0
|
|
20240118,092900,2548870,4255,4255,4255,4255,6
|
|
20240118,092800,2523340,4255,4255,4255,4255,0
|
|
20240118,092700,2523340,4255,4255,4255,4255,0
|
|
20240118,092600,2523340,4255,4255,4255,4255,6
|
|
20240118,092500,2497810,4260,4260,4260,4260,0
|
|
20240118,092400,2497810,4260,4260,4260,4260,0
|
|
20240118,092300,2497810,4260,4260,4260,4260,8
|
|
20240118,092200,2463730,4260,4260,4260,4260,0
|
|
20240118,092100,2463730,4260,4260,4260,4260,0
|
|
20240118,092000,2463730,4260,4270,4270,4260,27
|
|
20240118,091900,2348650,4270,4270,4270,4270,0
|
|
20240118,091800,2348650,4270,4270,4270,4270,0
|
|
20240118,091700,2348650,4270,4270,4270,4270,9
|
|
20240118,091600,2310220,4275,4275,4275,4275,0
|
|
20240118,091500,2310220,4275,4275,4275,4275,0
|
|
20240118,091400,2310220,4275,4275,4275,4275,12
|
|
20240118,091300,2258920,4275,4275,4275,4275,0
|
|
20240118,091200,2258920,4275,4275,4275,4275,3
|
|
20240118,091100,2246095,4290,4290,4290,4290,6
|
|
20240118,091000,2220355,4300,4300,4300,4300,0
|
|
20240118,090900,2220355,4300,4300,4300,4300,0
|
|
20240118,090800,2220355,4300,4280,4300,4280,7
|
|
20240118,090700,2190375,4280,4255,4295,4255,473
|
|
20240118,090600,165900,4300,4300,4300,4300,0
|
|
20240118,090500,165900,4300,4300,4300,4300,3
|
|
20240118,090400,153000,4250,4250,4250,4250,0
|
|
20240118,090300,153000,4250,4250,4250,4250,28
|
|
20240118,090200,34000,4250,4250,4250,4250,6
|
|
20240118,090100,8500,4250,4250,4250,4250,0
|
|
20240118,090000,8500,4250,4250,4250,4250,2
|