585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184200,211691095,3845,3845,3845,3845,352
|
|
20240118,184100,211691095,3845,3845,3845,3845,0
|
|
20240118,184000,211691095,3845,3845,3845,3845,0
|
|
20240118,183900,211691095,3845,3845,3845,3845,0
|
|
20240118,183800,211691095,3845,3845,3845,3845,0
|
|
20240118,183700,211691095,3845,3845,3845,3845,0
|
|
20240118,183600,211691095,3845,3845,3845,3845,0
|
|
20240118,183500,211691095,3845,3845,3845,3845,0
|
|
20240118,183400,211691095,3845,3845,3845,3845,0
|
|
20240118,183300,211691095,3845,3845,3845,3845,0
|
|
20240118,183200,211691095,3845,3845,3845,3845,0
|
|
20240118,183100,211691095,3845,3845,3845,3845,0
|
|
20240118,183000,211691095,3845,3845,3845,3845,0
|
|
20240118,182900,211691095,3845,3845,3845,3845,0
|
|
20240118,182800,211691095,3845,3845,3845,3845,0
|
|
20240118,182700,211691095,3845,3845,3845,3845,0
|
|
20240118,182600,211691095,3845,3845,3845,3845,0
|
|
20240118,182500,211691095,3845,3845,3845,3845,0
|
|
20240118,182400,211691095,3845,3845,3845,3845,0
|
|
20240118,182300,211691095,3845,3845,3845,3845,0
|
|
20240118,182200,211691095,3845,3845,3845,3845,0
|
|
20240118,182100,211691095,3845,3845,3845,3845,0
|
|
20240118,182000,211691095,3845,3845,3845,3845,0
|
|
20240118,181900,211691095,3845,3845,3845,3845,0
|
|
20240118,181800,211691095,3845,3845,3845,3845,0
|
|
20240118,181700,211691095,3845,3845,3845,3845,0
|
|
20240118,181600,211691095,3845,3845,3845,3845,0
|
|
20240118,181500,211691095,3845,3845,3845,3845,0
|
|
20240118,181400,211691095,3845,3845,3845,3845,0
|
|
20240118,181300,211691095,3845,3845,3845,3845,0
|
|
20240118,181200,211691095,3845,3845,3845,3845,352
|
|
20240118,181100,211691095,3845,3845,3845,3845,0
|
|
20240118,181000,211691095,3845,3845,3845,3845,0
|
|
20240118,180900,211691095,3845,3845,3845,3845,0
|
|
20240118,180800,211691095,3845,3845,3845,3845,0
|
|
20240118,180700,211691095,3845,3845,3845,3845,0
|
|
20240118,180600,211691095,3845,3845,3845,3845,0
|
|
20240118,180500,211691095,3845,3845,3845,3845,0
|
|
20240118,180400,211691095,3845,3845,3845,3845,0
|
|
20240118,180300,211691095,3845,3845,3845,3845,0
|
|
20240118,180200,211691095,3845,3845,3845,3845,0
|
|
20240118,180100,211691095,3845,3845,3845,3845,0
|
|
20240118,180000,211691095,3845,3845,3845,3845,0
|
|
20240118,175900,211691095,3845,3845,3845,3845,0
|
|
20240118,175800,211691095,3845,3845,3845,3845,0
|
|
20240118,175700,211691095,3845,3845,3845,3845,0
|
|
20240118,175600,211691095,3845,3845,3845,3845,0
|
|
20240118,175500,211691095,3845,3845,3845,3845,0
|
|
20240118,175400,211691095,3845,3845,3845,3845,0
|
|
20240118,175300,211691095,3845,3845,3845,3845,0
|
|
20240118,175200,211691095,3845,3845,3845,3845,0
|
|
20240118,175100,211691095,3845,3845,3845,3845,0
|
|
20240118,175000,211691095,3845,3845,3845,3845,0
|
|
20240118,174900,211691095,3845,3845,3845,3845,0
|
|
20240118,174800,211691095,3845,3845,3845,3845,0
|
|
20240118,174700,211691095,3845,3845,3845,3845,0
|
|
20240118,174600,211691095,3845,3845,3845,3845,0
|
|
20240118,174500,211691095,3845,3845,3845,3845,0
|
|
20240118,174400,211691095,3845,3845,3845,3845,0
|
|
20240118,174300,211691095,3845,3845,3845,3845,0
|
|
20240118,174200,211691095,3845,3845,3845,3845,352
|
|
20240118,174100,211691095,3845,3845,3845,3845,0
|
|
20240118,174000,211691095,3845,3845,3845,3845,0
|
|
20240118,173900,211691095,3845,3845,3845,3845,0
|
|
20240118,173800,211691095,3845,3845,3845,3845,0
|
|
20240118,173700,211691095,3845,3845,3845,3845,0
|
|
20240118,173600,211691095,3845,3845,3845,3845,0
|
|
20240118,173500,211691095,3845,3845,3845,3845,0
|
|
20240118,173400,211691095,3845,3845,3845,3845,0
|
|
20240118,173300,211691095,3845,3845,3845,3845,0
|
|
20240118,173200,211691095,3845,3845,3845,3845,0
|
|
20240118,173100,211691095,3845,3845,3845,3845,0
|
|
20240118,173000,211691095,3845,3845,3845,3845,0
|
|
20240118,172900,211691095,3845,3845,3845,3845,0
|
|
20240118,172800,211691095,3845,3845,3845,3845,0
|
|
20240118,172700,211691095,3845,3845,3845,3845,0
|
|
20240118,172600,211691095,3845,3845,3845,3845,0
|
|
20240118,172500,211691095,3845,3845,3845,3845,0
|
|
20240118,172400,211691095,3845,3845,3845,3845,0
|
|
20240118,172300,211691095,3845,3845,3845,3845,0
|
|
20240118,172200,211691095,3845,3845,3845,3845,0
|
|
20240118,172100,211691095,3845,3845,3845,3845,0
|
|
20240118,172000,211691095,3845,3845,3845,3845,0
|
|
20240118,171900,211691095,3845,3845,3845,3845,0
|
|
20240118,171800,211691095,3845,3845,3845,3845,0
|
|
20240118,171700,211691095,3845,3845,3845,3845,0
|
|
20240118,171600,211691095,3845,3845,3845,3845,0
|
|
20240118,171500,211691095,3845,3845,3845,3845,0
|
|
20240118,171400,211691095,3845,3845,3845,3845,0
|
|
20240118,171300,211691095,3845,3845,3845,3845,0
|
|
20240118,171200,211691095,3845,3845,3845,3845,352
|
|
20240118,171100,211691095,3845,3845,3845,3845,0
|
|
20240118,171000,211691095,3845,3845,3845,3845,0
|
|
20240118,170900,211691095,3845,3845,3845,3845,0
|
|
20240118,170800,211691095,3845,3845,3845,3845,0
|
|
20240118,170700,211691095,3845,3845,3845,3845,0
|
|
20240118,170600,211691095,3845,3845,3845,3845,0
|
|
20240118,170500,211691095,3845,3845,3845,3845,0
|
|
20240118,170400,211691095,3845,3845,3845,3845,0
|
|
20240118,170300,211691095,3845,3845,3845,3845,0
|
|
20240118,170200,211691095,3845,3845,3845,3845,0
|
|
20240118,170100,211691095,3845,3845,3845,3845,0
|
|
20240118,170000,211691095,3845,3845,3845,3845,0
|
|
20240118,165900,211691095,3845,3845,3845,3845,0
|
|
20240118,165800,211691095,3845,3845,3845,3845,0
|
|
20240118,165700,211691095,3845,3845,3845,3845,0
|
|
20240118,165600,211691095,3845,3845,3845,3845,0
|
|
20240118,165500,211691095,3845,3845,3845,3845,0
|
|
20240118,165400,211691095,3845,3845,3845,3845,0
|
|
20240118,165300,211691095,3845,3845,3845,3845,0
|
|
20240118,165200,211691095,3845,3845,3845,3845,0
|
|
20240118,165100,211691095,3845,3845,3845,3845,0
|
|
20240118,165000,211691095,3845,3845,3845,3845,0
|
|
20240118,164900,211691095,3845,3845,3845,3845,0
|
|
20240118,164800,211691095,3845,3845,3845,3845,0
|
|
20240118,164700,211691095,3845,3845,3845,3845,0
|
|
20240118,164600,211691095,3845,3845,3845,3845,0
|
|
20240118,164500,211691095,3845,3845,3845,3845,0
|
|
20240118,164400,211691095,3845,3845,3845,3845,0
|
|
20240118,164300,211691095,3845,3845,3845,3845,0
|
|
20240118,164200,211691095,3845,3845,3845,3845,352
|
|
20240118,164100,211691095,3845,3845,3845,3845,0
|
|
20240118,164000,211691095,3845,3845,3845,3845,0
|
|
20240118,163900,211691095,3845,3845,3845,3845,0
|
|
20240118,163800,211691095,3845,3845,3845,3845,0
|
|
20240118,163700,211691095,3845,3845,3845,3845,0
|
|
20240118,163600,211691095,3845,3845,3845,3845,0
|
|
20240118,163500,211691095,3845,3845,3845,3845,0
|
|
20240118,163400,211691095,3845,3845,3845,3845,0
|
|
20240118,163300,211691095,3845,3845,3845,3845,0
|
|
20240118,163200,211691095,3845,3845,3845,3845,0
|
|
20240118,163100,211691095,3845,3845,3845,3845,0
|
|
20240118,163000,211691095,3845,3845,3845,3845,0
|
|
20240118,162900,211691095,3845,3845,3845,3845,0
|
|
20240118,162800,211691095,3845,3845,3845,3845,0
|
|
20240118,162700,211691095,3845,3845,3845,3845,0
|
|
20240118,162600,211691095,3845,3845,3845,3845,0
|
|
20240118,162500,211691095,3845,3845,3845,3845,0
|
|
20240118,162400,211691095,3845,3845,3845,3845,0
|
|
20240118,162300,211691095,3845,3845,3845,3845,0
|
|
20240118,162200,211691095,3845,3845,3845,3845,0
|
|
20240118,162100,211691095,3845,3845,3845,3845,0
|
|
20240118,162000,211691095,3845,3845,3845,3845,0
|
|
20240118,161900,211691095,3845,3845,3845,3845,0
|
|
20240118,161800,211691095,3845,3845,3845,3845,0
|
|
20240118,161700,211691095,3845,3845,3845,3845,0
|
|
20240118,161600,211691095,3845,3845,3845,3845,0
|
|
20240118,161500,211691095,3845,3845,3845,3845,0
|
|
20240118,161400,211691095,3845,3845,3845,3845,0
|
|
20240118,161300,211691095,3845,3845,3845,3845,0
|
|
20240118,161200,211691095,3845,3845,3845,3845,352
|
|
20240118,161100,211691095,3845,3845,3845,3845,0
|
|
20240118,161000,211691095,3845,3845,3845,3845,0
|
|
20240118,160900,211691095,3845,3845,3845,3845,0
|
|
20240118,160800,211691095,3845,3845,3845,3845,0
|
|
20240118,160700,211691095,3845,3845,3845,3845,0
|
|
20240118,160600,211691095,3845,3845,3845,3845,0
|
|
20240118,160500,211691095,3845,3845,3845,3845,0
|
|
20240118,160400,211691095,3845,3845,3845,3845,0
|
|
20240118,160300,211691095,3845,3845,3845,3845,0
|
|
20240118,160200,211691095,3845,3845,3845,3845,0
|
|
20240118,160100,211691095,3845,3845,3845,3845,0
|
|
20240118,160000,211691095,3845,3845,3845,3845,0
|
|
20240118,155900,211691095,3845,3845,3845,3845,0
|
|
20240118,155800,211691095,3845,3845,3845,3845,0
|
|
20240118,155700,211691095,3845,3845,3845,3845,0
|
|
20240118,155600,211691095,3845,3845,3845,3845,0
|
|
20240118,155500,211691095,3845,3845,3845,3845,0
|
|
20240118,155400,211691095,3845,3845,3845,3845,0
|
|
20240118,155300,211691095,3845,3845,3845,3845,0
|
|
20240118,155200,211691095,3845,3845,3845,3845,0
|
|
20240118,155100,211691095,3845,3845,3845,3845,0
|
|
20240118,155000,211691095,3845,3845,3845,3845,0
|
|
20240118,154900,211691095,3845,3845,3845,3845,0
|
|
20240118,154800,211691095,3845,3845,3845,3845,0
|
|
20240118,154700,211691095,3845,3845,3845,3845,0
|
|
20240118,154600,211691095,3845,3845,3845,3845,0
|
|
20240118,154500,211691095,3845,3845,3845,3845,0
|
|
20240118,154400,211691095,3845,3845,3845,3845,0
|
|
20240118,154300,211691095,3845,3845,3845,3845,0
|
|
20240118,154200,211691095,3845,3845,3845,3845,352
|
|
20240118,154100,211691095,3845,3845,3845,3845,0
|
|
20240118,154000,211691095,3845,3845,3845,3845,0
|
|
20240118,153900,211691095,3845,3845,3845,3845,0
|
|
20240118,153800,211691095,3845,3845,3845,3845,0
|
|
20240118,153700,211691095,3845,3845,3845,3845,0
|
|
20240118,153600,211691095,3845,3845,3845,3845,0
|
|
20240118,153500,211691095,3845,3845,3845,3845,0
|
|
20240118,153400,211691095,3845,3845,3845,3845,0
|
|
20240118,153300,211691095,3845,3845,3845,3845,0
|
|
20240118,153200,211691095,3845,3845,3845,3845,0
|
|
20240118,153100,211691095,3845,3845,3845,3845,0
|
|
20240118,153000,211691095,3845,3845,3845,3845,352
|
|
20240118,152900,210337655,3840,3840,3840,3840,0
|
|
20240118,152800,210337655,3840,3840,3840,3840,0
|
|
20240118,152700,210337655,3840,3840,3840,3840,0
|
|
20240118,152600,210337655,3840,3840,3840,3840,0
|
|
20240118,152500,210337655,3840,3840,3840,3840,0
|
|
20240118,152400,210337655,3840,3840,3840,3840,0
|
|
20240118,152300,210337655,3840,3840,3840,3840,0
|
|
20240118,152200,210337655,3840,3840,3840,3840,0
|
|
20240118,152100,210337655,3840,3840,3840,3840,0
|
|
20240118,152000,210337655,3840,3840,3840,3840,0
|
|
20240118,151900,210337655,3840,3840,3840,3840,17
|
|
20240118,151800,210272375,3820,3820,3820,3820,1
|
|
20240118,151700,210268555,3840,3840,3840,3840,0
|
|
20240118,151600,210268555,3840,3840,3840,3820,878
|
|
20240118,151500,206910785,3840,3840,3840,3840,1
|
|
20240118,151400,206906945,3825,3825,3825,3825,1
|
|
20240118,151300,206903120,3840,3840,3840,3840,0
|
|
20240118,151200,206903120,3840,3840,3840,3840,0
|
|
20240118,151100,206903120,3840,3840,3840,3840,1
|
|
20240118,151000,206899280,3840,3840,3840,3840,0
|
|
20240118,150900,206899280,3840,3840,3840,3840,0
|
|
20240118,150800,206899280,3840,3840,3840,3840,0
|
|
20240118,150700,206899280,3840,3835,3840,3835,395
|
|
20240118,150600,205384430,3835,3835,3835,3835,1
|
|
20240118,150500,205380595,3830,3830,3830,3830,0
|
|
20240118,150400,205380595,3830,3830,3830,3830,0
|
|
20240118,150300,205380595,3830,3830,3830,3830,10
|
|
20240118,150200,205342295,3825,3825,3825,3825,0
|
|
20240118,150100,205342295,3825,3825,3825,3825,254
|
|
20240118,150000,204370745,3815,3815,3815,3815,0
|
|
20240118,145900,204370745,3815,3815,3815,3815,0
|
|
20240118,145800,204370745,3815,3820,3820,3815,537
|
|
20240118,145700,202321590,3820,3820,3820,3820,400
|
|
20240118,145600,200793590,3825,3825,3825,3825,0
|
|
20240118,145500,200793590,3825,3825,3825,3825,1
|
|
20240118,145400,200789765,3815,3815,3815,3815,150
|
|
20240118,145300,200217515,3825,3825,3825,3825,0
|
|
20240118,145200,200217515,3825,3825,3825,3825,0
|
|
20240118,145100,200217515,3825,3825,3825,3825,20
|
|
20240118,145000,200141015,3825,3825,3825,3825,0
|
|
20240118,144900,200141015,3825,3825,3825,3825,0
|
|
20240118,144800,200141015,3825,3825,3825,3825,0
|
|
20240118,144700,200141015,3825,3825,3825,3825,0
|
|
20240118,144600,200141015,3825,3825,3825,3825,0
|
|
20240118,144500,200141015,3825,3825,3825,3825,0
|
|
20240118,144400,200141015,3825,3820,3825,3820,2
|
|
20240118,144300,200133370,3820,3810,3820,3810,6
|
|
20240118,144200,200110500,3810,3810,3810,3810,30
|
|
20240118,144100,199996200,3825,3825,3825,3825,0
|
|
20240118,144000,199996200,3825,3825,3825,3825,0
|
|
20240118,143900,199996200,3825,3810,3825,3810,21
|
|
20240118,143800,199916175,3820,3820,3820,3820,6
|
|
20240118,143700,199893255,3825,3825,3825,3825,0
|
|
20240118,143600,199893255,3825,3825,3825,3825,0
|
|
20240118,143500,199893255,3825,3825,3825,3825,0
|
|
20240118,143400,199893255,3825,3825,3825,3825,1
|
|
20240118,143300,199889430,3810,3815,3815,3810,1107
|
|
20240118,143200,195671740,3825,3820,3825,3820,7
|
|
20240118,143100,195644995,3810,3810,3810,3810,0
|
|
20240118,143000,195644995,3810,3810,3810,3810,700
|
|
20240118,142900,192977995,3810,3810,3810,3810,0
|
|
20240118,142800,192977995,3810,3810,3810,3810,0
|
|
20240118,142700,192977995,3810,3810,3810,3810,0
|
|
20240118,142600,192977995,3810,3810,3810,3810,25
|
|
20240118,142500,192882745,3810,3810,3810,3810,200
|
|
20240118,142400,192120745,3810,3810,3810,3810,101
|
|
20240118,142300,191735935,3820,3820,3820,3820,0
|
|
20240118,142200,191735935,3820,3820,3820,3820,10
|
|
20240118,142100,191697735,3815,3815,3815,3815,0
|
|
20240118,142000,191697735,3815,3815,3815,3815,0
|
|
20240118,141900,191697735,3815,3815,3815,3815,0
|
|
20240118,141800,191697735,3815,3815,3815,3815,10
|
|
20240118,141700,191659585,3820,3820,3820,3820,0
|
|
20240118,141600,191659585,3820,3820,3820,3820,0
|
|
20240118,141500,191659585,3820,3820,3820,3820,0
|
|
20240118,141400,191659585,3820,3820,3820,3820,0
|
|
20240118,141300,191659585,3820,3820,3820,3820,0
|
|
20240118,141200,191659585,3820,3820,3820,3820,104
|
|
20240118,141100,191262305,3825,3825,3825,3825,0
|
|
20240118,141000,191262305,3825,3825,3825,3825,0
|
|
20240118,140900,191262305,3825,3825,3825,3825,0
|
|
20240118,140800,191262305,3825,3825,3825,3825,0
|
|
20240118,140700,191262305,3825,3825,3825,3825,0
|
|
20240118,140600,191262305,3825,3825,3825,3825,0
|
|
20240118,140500,191262305,3825,3825,3825,3825,0
|
|
20240118,140400,191262305,3825,3825,3825,3825,2
|
|
20240118,140300,191254655,3800,3800,3800,3800,0
|
|
20240118,140200,191254655,3800,3800,3800,3800,0
|
|
20240118,140100,191254655,3800,3800,3800,3800,0
|
|
20240118,140000,191254655,3800,3800,3800,3800,0
|
|
20240118,135900,191254655,3800,3800,3800,3800,0
|
|
20240118,135800,191254655,3800,3810,3810,3800,3522
|
|
20240118,135700,177844240,3815,3810,3815,3810,62
|
|
20240118,135600,177607715,3815,3815,3815,3815,0
|
|
20240118,135500,177607715,3815,3815,3815,3815,0
|
|
20240118,135400,177607715,3815,3815,3815,3815,0
|
|
20240118,135300,177607715,3815,3815,3815,3815,0
|
|
20240118,135200,177607715,3815,3815,3815,3815,0
|
|
20240118,135100,177607715,3815,3815,3815,3815,102
|
|
20240118,135000,177218585,3815,3815,3815,3815,0
|
|
20240118,134900,177218585,3815,3815,3815,3815,0
|
|
20240118,134800,177218585,3815,3815,3815,3815,0
|
|
20240118,134700,177218585,3815,3815,3815,3815,0
|
|
20240118,134600,177218585,3815,3815,3815,3815,0
|
|
20240118,134500,177218585,3815,3815,3815,3815,0
|
|
20240118,134400,177218585,3815,3815,3815,3815,0
|
|
20240118,134300,177218585,3815,3815,3815,3815,228
|
|
20240118,134200,176348765,3815,3815,3815,3815,1385
|
|
20240118,134100,171064990,3815,3820,3820,3815,410
|
|
20240118,134000,169498800,3825,3825,3825,3825,0
|
|
20240118,133900,169498800,3825,3825,3825,3825,0
|
|
20240118,133800,169498800,3825,3825,3825,3825,0
|
|
20240118,133700,169498800,3825,3825,3825,3825,0
|
|
20240118,133600,169498800,3825,3825,3825,3825,0
|
|
20240118,133500,169498800,3825,3825,3825,3825,0
|
|
20240118,133400,169498800,3825,3825,3825,3825,0
|
|
20240118,133300,169498800,3825,3825,3825,3825,0
|
|
20240118,133200,169498800,3825,3825,3825,3825,188
|
|
20240118,133100,168779700,3830,3830,3830,3830,0
|
|
20240118,133000,168779700,3830,3835,3835,3830,490
|
|
20240118,132900,166902615,3835,3835,3835,3835,0
|
|
20240118,132800,166902615,3835,3835,3835,3835,0
|
|
20240118,132700,166902615,3835,3835,3835,3835,0
|
|
20240118,132600,166902615,3835,3835,3835,3835,0
|
|
20240118,132500,166902615,3835,3835,3835,3835,111
|
|
20240118,132400,166476930,3840,3840,3840,3840,0
|
|
20240118,132300,166476930,3840,3840,3840,3840,0
|
|
20240118,132200,166476930,3840,3840,3840,3840,0
|
|
20240118,132100,166476930,3840,3840,3840,3840,1
|
|
20240118,132000,166473090,3845,3845,3845,3845,67
|
|
20240118,131900,166215475,3845,3845,3845,3845,26
|
|
20240118,131800,166115505,3855,3855,3855,3855,50
|
|
20240118,131700,165922755,3855,3855,3855,3855,210
|
|
20240118,131600,165113205,3855,3855,3855,3855,1
|
|
20240118,131500,165109350,3860,3860,3860,3860,0
|
|
20240118,131400,165109350,3860,3860,3860,3860,0
|
|
20240118,131300,165109350,3860,3860,3860,3860,0
|
|
20240118,131200,165109350,3860,3860,3860,3860,0
|
|
20240118,131100,165109350,3860,3860,3860,3860,0
|
|
20240118,131000,165109350,3860,3860,3860,3860,0
|
|
20240118,130900,165109350,3860,3860,3860,3860,0
|
|
20240118,130800,165109350,3860,3860,3860,3860,0
|
|
20240118,130700,165109350,3860,3860,3860,3860,0
|
|
20240118,130600,165109350,3860,3860,3860,3860,100
|
|
20240118,130500,164723350,3860,3860,3860,3860,0
|
|
20240118,130400,164723350,3860,3860,3860,3860,0
|
|
20240118,130300,164723350,3860,3860,3860,3860,0
|
|
20240118,130200,164723350,3860,3860,3860,3860,0
|
|
20240118,130100,164723350,3860,3860,3860,3860,0
|
|
20240118,130000,164723350,3860,3860,3860,3860,125
|
|
20240118,125900,164240850,3860,3860,3860,3860,5
|
|
20240118,125800,164221550,3860,3860,3860,3860,1
|
|
20240118,125700,164217690,3840,3840,3840,3840,0
|
|
20240118,125600,164217690,3840,3840,3840,3840,10
|
|
20240118,125500,164179290,3840,3840,3840,3840,0
|
|
20240118,125400,164179290,3840,3840,3840,3840,0
|
|
20240118,125300,164179290,3840,3840,3840,3840,0
|
|
20240118,125200,164179290,3840,3860,3860,3840,226
|
|
20240118,125100,163308950,3860,3860,3860,3860,0
|
|
20240118,125000,163308950,3860,3860,3860,3860,1
|
|
20240118,124900,163305090,3865,3855,3865,3855,1000
|
|
20240118,124800,159448705,3855,3825,3855,3825,1000
|
|
20240118,124700,155604900,3825,3825,3825,3825,0
|
|
20240118,124600,155604900,3825,3825,3825,3825,0
|
|
20240118,124500,155604900,3825,3825,3825,3825,0
|
|
20240118,124400,155604900,3825,3825,3825,3825,4
|
|
20240118,124300,155589600,3820,3820,3820,3820,0
|
|
20240118,124200,155589600,3820,3820,3820,3820,0
|
|
20240118,124100,155589600,3820,3820,3820,3820,0
|
|
20240118,124000,155589600,3820,3820,3820,3820,0
|
|
20240118,123900,155589600,3820,3820,3820,3820,0
|
|
20240118,123800,155589600,3820,3820,3820,3820,0
|
|
20240118,123700,155589600,3820,3820,3820,3820,0
|
|
20240118,123600,155589600,3820,3820,3820,3820,0
|
|
20240118,123500,155589600,3820,3820,3820,3820,0
|
|
20240118,123400,155589600,3820,3820,3820,3820,0
|
|
20240118,123300,155589600,3820,3820,3820,3820,44
|
|
20240118,123200,155421520,3820,3820,3820,3820,2
|
|
20240118,123100,155413880,3820,3820,3820,3820,0
|
|
20240118,123000,155413880,3820,3820,3820,3820,0
|
|
20240118,122900,155413880,3820,3820,3820,3820,3
|
|
20240118,122800,155402420,3820,3820,3820,3820,0
|
|
20240118,122700,155402420,3820,3820,3820,3820,102
|
|
20240118,122600,155012780,3820,3820,3820,3820,0
|
|
20240118,122500,155012780,3820,3820,3820,3820,0
|
|
20240118,122400,155012780,3820,3820,3820,3820,0
|
|
20240118,122300,155012780,3820,3820,3820,3820,0
|
|
20240118,122200,155012780,3820,3820,3820,3820,0
|
|
20240118,122100,155012780,3820,3820,3820,3820,0
|
|
20240118,122000,155012780,3820,3820,3820,3820,0
|
|
20240118,121900,155012780,3820,3820,3820,3820,0
|
|
20240118,121800,155012780,3820,3820,3820,3820,2
|
|
20240118,121700,155005140,3820,3820,3820,3820,0
|
|
20240118,121600,155005140,3820,3820,3820,3820,0
|
|
20240118,121500,155005140,3820,3820,3820,3820,0
|
|
20240118,121400,155005140,3820,3820,3820,3820,132
|
|
20240118,121300,154500900,3820,3820,3820,3820,140
|
|
20240118,121200,153966100,3820,3810,3820,3810,12
|
|
20240118,121100,153920270,3810,3810,3810,3810,0
|
|
20240118,121000,153920270,3810,3810,3810,3810,150
|
|
20240118,120900,153348770,3810,3810,3810,3810,0
|
|
20240118,120800,153348770,3810,3810,3810,3810,0
|
|
20240118,120700,153348770,3810,3810,3810,3810,0
|
|
20240118,120600,153348770,3810,3810,3810,3810,0
|
|
20240118,120500,153348770,3810,3810,3810,3810,6
|
|
20240118,120400,153325910,3810,3810,3810,3810,2
|
|
20240118,120300,153318290,3820,3820,3820,3820,2
|
|
20240118,120200,153310650,3820,3820,3820,3820,1
|
|
20240118,120100,153306830,3805,3805,3805,3805,1
|
|
20240118,120000,153303025,3805,3805,3805,3805,0
|
|
20240118,115900,153303025,3805,3805,3805,3805,96
|
|
20240118,115800,152937745,3805,3805,3805,3805,34
|
|
20240118,115700,152808375,3810,3810,3810,3810,90
|
|
20240118,115600,152465475,3805,3805,3805,3805,35
|
|
20240118,115500,152332300,3805,3805,3805,3805,22
|
|
20240118,115400,152248590,3805,3805,3805,3805,34
|
|
20240118,115300,152119220,3805,3805,3805,3805,22
|
|
20240118,115200,152035510,3805,3805,3805,3805,34
|
|
20240118,115100,151906140,3800,3800,3800,3800,0
|
|
20240118,115000,151906140,3800,3810,3810,3800,1838
|
|
20240118,114900,144912325,3810,3810,3810,3810,3217
|
|
20240118,114800,132655555,3810,3815,3830,3810,457
|
|
20240118,114700,130912105,3815,3815,3815,3815,35
|
|
20240118,114600,130778580,3815,3815,3815,3815,16
|
|
20240118,114500,130717540,3820,3820,3820,3820,472
|
|
20240118,114400,128914500,3820,3820,3820,3820,23
|
|
20240118,114300,128826640,3820,3820,3820,3820,34
|
|
20240118,114200,128696760,3820,3820,3820,3820,0
|
|
20240118,114100,128696760,3820,3820,3820,3820,54
|
|
20240118,114000,128490480,3820,3820,3820,3820,157
|
|
20240118,113900,127890740,3820,3825,3825,3820,66
|
|
20240118,113800,127638460,3825,3825,3825,3825,87
|
|
20240118,113700,127305685,3825,3825,3825,3825,18
|
|
20240118,113600,127236835,3825,3825,3825,3825,34
|
|
20240118,113500,127106785,3825,3825,3825,3825,0
|
|
20240118,113400,127106785,3825,3825,3825,3825,56
|
|
20240118,113300,126892585,3825,3825,3825,3825,0
|
|
20240118,113200,126892585,3825,3825,3825,3825,55
|
|
20240118,113100,126682210,3825,3825,3825,3825,0
|
|
20240118,113000,126682210,3825,3825,3825,3825,60
|
|
20240118,112900,126452710,3825,3825,3825,3825,35
|
|
20240118,112800,126318835,3830,3825,3830,3825,24
|
|
20240118,112700,126226995,3830,3825,3830,3825,41
|
|
20240118,112600,126070135,3825,3825,3825,3825,17
|
|
20240118,112500,126005110,3825,3830,3830,3825,23
|
|
20240118,112400,125917130,3835,3835,3835,3835,1
|
|
20240118,112300,125913295,3825,3825,3825,3825,55
|
|
20240118,112200,125702920,3825,3825,3825,3825,0
|
|
20240118,112100,125702920,3825,3825,3825,3825,58
|
|
20240118,112000,125481070,3825,3825,3825,3825,0
|
|
20240118,111900,125481070,3825,3825,3825,3825,36
|
|
20240118,111800,125343370,3820,3820,3820,3820,54
|
|
20240118,111700,125137090,3820,3820,3820,3820,0
|
|
20240118,111600,125137090,3820,3820,3820,3820,55
|
|
20240118,111500,124926990,3820,3820,3820,3820,0
|
|
20240118,111400,124926990,3820,3820,3820,3820,56
|
|
20240118,111300,124713070,3820,3820,3820,3820,0
|
|
20240118,111200,124713070,3820,3820,3820,3820,58
|
|
20240118,111100,124491510,3815,3815,3815,3815,0
|
|
20240118,111000,124491510,3815,3815,3815,3815,35
|
|
20240118,110900,124357985,3815,3835,3835,3815,20
|
|
20240118,110800,124281665,3815,3815,3815,3815,0
|
|
20240118,110700,124281665,3815,3820,3820,3815,55
|
|
20240118,110600,124071670,3835,3835,3835,3835,0
|
|
20240118,110500,124071670,3835,3825,3835,3815,123
|
|
20240118,110400,123601385,3825,3820,3825,3820,38
|
|
20240118,110300,123456135,3815,3820,3820,3815,36
|
|
20240118,110200,123318785,3820,3820,3820,3820,0
|
|
20240118,110100,123318785,3820,3820,3820,3820,35
|
|
20240118,110000,123185085,3820,3820,3820,3820,21
|
|
20240118,105900,123104865,3820,3820,3820,3820,34
|
|
20240118,105800,122974985,3820,3825,3825,3820,27
|
|
20240118,105700,122871820,3820,3820,3820,3820,0
|
|
20240118,105600,122871820,3820,3820,3820,3820,55
|
|
20240118,105500,122661720,3820,3820,3820,3820,0
|
|
20240118,105400,122661720,3820,3820,3820,3820,34
|
|
20240118,105300,122531840,3820,3820,3820,3820,22
|
|
20240118,105200,122447800,3820,3820,3820,3820,34
|
|
20240118,105100,122317920,3820,3820,3820,3820,20
|
|
20240118,105000,122241520,3830,3830,3830,3820,52
|
|
20240118,104900,122042710,3820,3820,3820,3820,138
|
|
20240118,104800,121515550,3820,3820,3820,3820,16
|
|
20240118,104700,121454430,3815,3815,3815,3815,55
|
|
20240118,104600,121244605,3815,3815,3815,3815,0
|
|
20240118,104500,121244605,3815,3815,3815,3815,34
|
|
20240118,104400,121114895,3815,3815,3815,3815,21
|
|
20240118,104300,121034780,3820,3820,3820,3820,27
|
|
20240118,104200,120931640,3815,3815,3815,3815,21
|
|
20240118,104100,120851525,3815,3815,3815,3815,35
|
|
20240118,104000,120718000,3815,3815,3815,3815,159
|
|
20240118,103900,120111415,3815,3815,3815,3815,34
|
|
20240118,103800,119981705,3815,3815,3815,3815,35
|
|
20240118,103700,119848180,3815,3820,3820,3815,369
|
|
20240118,103600,118438695,3820,3820,3820,3820,34
|
|
20240118,103500,118308815,3820,3820,3820,3820,5023
|
|
20240118,103400,99120955,3820,3820,3820,3820,34
|
|
20240118,103300,98991075,3820,3820,3820,3820,19
|
|
20240118,103200,98918495,3820,3820,3820,3820,35
|
|
20240118,103100,98784795,3820,3820,3820,3820,27
|
|
20240118,103000,98681655,3820,3820,3820,3820,34
|
|
20240118,102900,98551775,3830,3820,3830,3820,123
|
|
20240118,102800,98081375,3820,3820,3820,3820,15
|
|
20240118,102700,98024075,3820,3820,3820,3820,34
|
|
20240118,102600,97894195,3820,3820,3820,3820,27
|
|
20240118,102500,97791055,3820,3820,3820,3820,34
|
|
20240118,102400,97661175,3820,3820,3820,3820,15
|
|
20240118,102300,97603875,3820,3830,3830,3820,452
|
|
20240118,102200,95873065,3830,3830,3830,3830,26
|
|
20240118,102100,95773485,3830,3830,3830,3830,39
|
|
20240118,102000,95624115,3820,3820,3820,3820,0
|
|
20240118,101900,95624115,3820,3820,3820,3820,51
|
|
20240118,101800,95429295,3820,3820,3820,3820,34
|
|
20240118,101700,95299415,3820,3820,3820,3820,150
|
|
20240118,101600,94726415,3820,3815,3820,3815,36
|
|
20240118,101500,94589065,3830,3830,3830,3830,14
|
|
20240118,101400,94535445,3835,3850,3850,3835,68
|
|
20240118,101300,94274365,3850,3835,3850,3835,96
|
|
20240118,101200,93906190,3835,3850,3850,3835,63
|
|
20240118,101100,93664555,3850,3850,3850,3850,1
|
|
20240118,101000,93660705,3835,3850,3850,3835,110
|
|
20240118,100900,93237955,3835,3835,3835,3835,34
|
|
20240118,100800,93107565,3850,3845,3850,3835,613
|
|
20240118,100700,90750790,3845,3835,3845,3835,36
|
|
20240118,100600,90612710,3840,3835,3840,3835,23
|
|
20240118,100500,90524490,3835,3835,3835,3815,234
|
|
20240118,100400,89627800,3815,3815,3815,3815,3800
|
|
20240118,100300,75130800,3815,3835,3835,3815,7159
|
|
20240118,100200,47817195,3815,3815,3815,3815,0
|
|
20240118,100100,47817195,3815,3815,3815,3815,53
|
|
20240118,100000,47615000,3835,3835,3835,3835,25
|
|
20240118,095900,47519125,3815,3815,3835,3815,1065
|
|
20240118,095800,43435990,3835,3815,3835,3815,41
|
|
20240118,095700,43279435,3835,3835,3835,3835,1
|
|
20240118,095600,43275600,3815,3815,3815,3815,55
|
|
20240118,095500,43065775,3815,3815,3815,3815,0
|
|
20240118,095400,43065775,3815,3815,3815,3815,57
|
|
20240118,095300,42848320,3815,3815,3815,3815,0
|
|
20240118,095200,42848320,3815,3820,3820,3815,53
|
|
20240118,095100,42646030,3815,3815,3815,3815,0
|
|
20240118,095000,42646030,3815,3815,3835,3815,60
|
|
20240118,094900,42417110,3810,3810,3810,3810,34
|
|
20240118,094800,42287570,3810,3810,3810,3810,0
|
|
20240118,094700,42287570,3810,3810,3835,3810,153
|
|
20240118,094600,41702140,3835,3835,3835,3835,8
|
|
20240118,094500,41671460,3815,3830,3830,3815,1517
|
|
20240118,094400,35862220,3820,3820,3820,3820,0
|
|
20240118,094300,35862220,3820,3820,3820,3820,52
|
|
20240118,094200,35663580,3830,3830,3830,3830,1
|
|
20240118,094100,35659750,3820,3815,3820,3815,56
|
|
20240118,094000,35445935,3815,3815,3815,3815,34
|
|
20240118,093900,35316225,3820,3820,3820,3820,1000
|
|
20240118,093800,31496225,3830,3820,3830,3820,1057
|
|
20240118,093700,27458475,3820,3830,3830,3820,12
|
|
20240118,093600,27412625,3820,3820,3820,3820,56
|
|
20240118,093500,27198705,3820,3820,3820,3820,0
|
|
20240118,093400,27198705,3820,3825,3825,3820,108
|
|
20240118,093300,26785775,3825,3825,3825,3825,10
|
|
20240118,093200,26747525,3825,3825,3825,3820,46
|
|
20240118,093100,26571750,3820,3820,3820,3820,130
|
|
20240118,093000,26075150,3820,3820,3820,3820,1
|
|
20240118,092900,26071330,3825,3805,3825,3805,52
|
|
20240118,092800,25873450,3825,3825,3825,3825,1
|
|
20240118,092700,25869625,3805,3805,3805,3805,55
|
|
20240118,092600,25660350,3825,3825,3825,3825,0
|
|
20240118,092500,25660350,3825,3810,3825,3805,56
|
|
20240118,092400,25447145,3810,3810,3810,3810,20
|
|
20240118,092300,25370945,3805,3805,3805,3805,235
|
|
20240118,092200,24476770,3805,3820,3825,3805,120
|
|
20240118,092100,24018440,3805,3805,3805,3805,34
|
|
20240118,092000,23889070,3805,3810,3810,3805,50
|
|
20240118,091900,23698645,3820,3820,3820,3820,2
|
|
20240118,091800,23691005,3805,3810,3810,3805,60
|
|
20240118,091700,23462535,3825,3825,3825,3825,0
|
|
20240118,091600,23462535,3825,3825,3825,3825,3
|
|
20240118,091500,23451060,3805,3830,3830,3805,17
|
|
20240118,091400,23386350,3805,3830,3830,3805,36
|
|
20240118,091300,23249345,3805,3830,3835,3805,56
|
|
20240118,091200,23035420,3805,3805,3805,3805,34
|
|
20240118,091100,22906050,3805,3815,3820,3805,370
|
|
20240118,091000,21496130,3805,3805,3805,3805,35
|
|
20240118,090900,21362955,3805,3805,3805,3805,1058
|
|
20240118,090800,17337265,3810,3810,3810,3810,948
|
|
20240118,090700,13725385,3810,3810,3810,3810,34
|
|
20240118,090600,13595845,3810,3815,3815,3810,1040
|
|
20240118,090500,9628335,3815,3815,3830,3815,71
|
|
20240118,090400,9357455,3815,3815,3815,3815,46
|
|
20240118,090300,9181965,3840,3810,3840,3800,733
|
|
20240118,090200,6369265,3810,3830,3830,3790,420
|
|
20240118,090100,4767465,3795,3830,3830,3795,1034
|
|
20240118,090000,808435,3830,3785,3830,3785,213
|