616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191300,185134950,3170,3170,3170,3170,3217
|
|
20240118,191200,185134950,3170,3170,3170,3170,0
|
|
20240118,191100,185134950,3170,3170,3170,3170,0
|
|
20240118,191000,185134950,3170,3170,3170,3170,0
|
|
20240118,190900,185134950,3170,3170,3170,3170,0
|
|
20240118,190800,185134950,3170,3170,3170,3170,0
|
|
20240118,190700,185134950,3170,3170,3170,3170,0
|
|
20240118,190600,185134950,3170,3170,3170,3170,0
|
|
20240118,190500,185134950,3170,3170,3170,3170,0
|
|
20240118,190400,185134950,3170,3170,3170,3170,0
|
|
20240118,190300,185134950,3170,3170,3170,3170,0
|
|
20240118,190200,185134950,3170,3170,3170,3170,0
|
|
20240118,190100,185134950,3170,3170,3170,3170,0
|
|
20240118,190000,185134950,3170,3170,3170,3170,0
|
|
20240118,185900,185134950,3170,3170,3170,3170,0
|
|
20240118,185800,185134950,3170,3170,3170,3170,0
|
|
20240118,185700,185134950,3170,3170,3170,3170,0
|
|
20240118,185600,185134950,3170,3170,3170,3170,0
|
|
20240118,185500,185134950,3170,3170,3170,3170,0
|
|
20240118,185400,185134950,3170,3170,3170,3170,0
|
|
20240118,185300,185134950,3170,3170,3170,3170,0
|
|
20240118,185200,185134950,3170,3170,3170,3170,0
|
|
20240118,185100,185134950,3170,3170,3170,3170,0
|
|
20240118,185000,185134950,3170,3170,3170,3170,0
|
|
20240118,184900,185134950,3170,3170,3170,3170,0
|
|
20240118,184800,185134950,3170,3170,3170,3170,0
|
|
20240118,184700,185134950,3170,3170,3170,3170,0
|
|
20240118,184600,185134950,3170,3170,3170,3170,0
|
|
20240118,184500,185134950,3170,3170,3170,3170,0
|
|
20240118,184400,185134950,3170,3170,3170,3170,0
|
|
20240118,184300,185134950,3170,3170,3170,3170,3217
|
|
20240118,184200,185134950,3170,3170,3170,3170,0
|
|
20240118,184100,185134950,3170,3170,3170,3170,0
|
|
20240118,184000,185134950,3170,3170,3170,3170,0
|
|
20240118,183900,185134950,3170,3170,3170,3170,0
|
|
20240118,183800,185134950,3170,3170,3170,3170,0
|
|
20240118,183700,185134950,3170,3170,3170,3170,0
|
|
20240118,183600,185134950,3170,3170,3170,3170,0
|
|
20240118,183500,185134950,3170,3170,3170,3170,0
|
|
20240118,183400,185134950,3170,3170,3170,3170,0
|
|
20240118,183300,185134950,3170,3170,3170,3170,0
|
|
20240118,183200,185134950,3170,3170,3170,3170,0
|
|
20240118,183100,185134950,3170,3170,3170,3170,0
|
|
20240118,183000,185134950,3170,3170,3170,3170,0
|
|
20240118,182900,185134950,3170,3170,3170,3170,0
|
|
20240118,182800,185134950,3170,3170,3170,3170,0
|
|
20240118,182700,185134950,3170,3170,3170,3170,0
|
|
20240118,182600,185134950,3170,3170,3170,3170,0
|
|
20240118,182500,185134950,3170,3170,3170,3170,0
|
|
20240118,182400,185134950,3170,3170,3170,3170,0
|
|
20240118,182300,185134950,3170,3170,3170,3170,0
|
|
20240118,182200,185134950,3170,3170,3170,3170,0
|
|
20240118,182100,185134950,3170,3170,3170,3170,0
|
|
20240118,182000,185134950,3170,3170,3170,3170,0
|
|
20240118,181900,185134950,3170,3170,3170,3170,0
|
|
20240118,181800,185134950,3170,3170,3170,3170,0
|
|
20240118,181700,185134950,3170,3170,3170,3170,0
|
|
20240118,181600,185134950,3170,3170,3170,3170,0
|
|
20240118,181500,185134950,3170,3170,3170,3170,0
|
|
20240118,181400,185134950,3170,3170,3170,3170,0
|
|
20240118,181300,185134950,3170,3170,3170,3170,3217
|
|
20240118,181200,185134950,3170,3170,3170,3170,0
|
|
20240118,181100,185134950,3170,3170,3170,3170,0
|
|
20240118,181000,185134950,3170,3170,3170,3170,0
|
|
20240118,180900,185134950,3170,3170,3170,3170,0
|
|
20240118,180800,185134950,3170,3170,3170,3170,0
|
|
20240118,180700,185134950,3170,3170,3170,3170,0
|
|
20240118,180600,185134950,3170,3170,3170,3170,0
|
|
20240118,180500,185134950,3170,3170,3170,3170,0
|
|
20240118,180400,185134950,3170,3170,3170,3170,0
|
|
20240118,180300,185134950,3170,3170,3170,3170,0
|
|
20240118,180200,185134950,3170,3170,3170,3170,0
|
|
20240118,180100,185134950,3170,3170,3170,3170,0
|
|
20240118,180000,185134950,3170,3170,3170,3170,0
|
|
20240118,175900,185134950,3170,3170,3170,3170,0
|
|
20240118,175800,185134950,3170,3170,3170,3170,0
|
|
20240118,175700,185134950,3170,3170,3170,3170,0
|
|
20240118,175600,185134950,3170,3170,3170,3170,0
|
|
20240118,175500,185134950,3170,3170,3170,3170,0
|
|
20240118,175400,185134950,3170,3170,3170,3170,0
|
|
20240118,175300,185134950,3170,3170,3170,3170,0
|
|
20240118,175200,185134950,3170,3170,3170,3170,0
|
|
20240118,175100,185134950,3170,3170,3170,3170,0
|
|
20240118,175000,185134950,3170,3170,3170,3170,0
|
|
20240118,174900,185134950,3170,3170,3170,3170,0
|
|
20240118,174800,185134950,3170,3170,3170,3170,0
|
|
20240118,174700,185134950,3170,3170,3170,3170,0
|
|
20240118,174600,185134950,3170,3170,3170,3170,0
|
|
20240118,174500,185134950,3170,3170,3170,3170,0
|
|
20240118,174400,185134950,3170,3170,3170,3170,0
|
|
20240118,174300,185134950,3170,3170,3170,3170,3217
|
|
20240118,174200,185134950,3170,3170,3170,3170,0
|
|
20240118,174100,185134950,3170,3170,3170,3170,0
|
|
20240118,174000,185134950,3170,3170,3170,3170,0
|
|
20240118,173900,185134950,3170,3170,3170,3170,0
|
|
20240118,173800,185134950,3170,3170,3170,3170,0
|
|
20240118,173700,185134950,3170,3170,3170,3170,0
|
|
20240118,173600,185134950,3170,3170,3170,3170,0
|
|
20240118,173500,185134950,3170,3170,3170,3170,0
|
|
20240118,173400,185134950,3170,3170,3170,3170,0
|
|
20240118,173300,185134950,3170,3170,3170,3170,0
|
|
20240118,173200,185134950,3170,3170,3170,3170,0
|
|
20240118,173100,185134950,3170,3170,3170,3170,0
|
|
20240118,173000,185134950,3170,3170,3170,3170,0
|
|
20240118,172900,185134950,3170,3170,3170,3170,0
|
|
20240118,172800,185134950,3170,3170,3170,3170,0
|
|
20240118,172700,185134950,3170,3170,3170,3170,0
|
|
20240118,172600,185134950,3170,3170,3170,3170,0
|
|
20240118,172500,185134950,3170,3170,3170,3170,0
|
|
20240118,172400,185134950,3170,3170,3170,3170,0
|
|
20240118,172300,185134950,3170,3170,3170,3170,0
|
|
20240118,172200,185134950,3170,3170,3170,3170,0
|
|
20240118,172100,185134950,3170,3170,3170,3170,0
|
|
20240118,172000,185134950,3170,3170,3170,3170,0
|
|
20240118,171900,185134950,3170,3170,3170,3170,0
|
|
20240118,171800,185134950,3170,3170,3170,3170,0
|
|
20240118,171700,185134950,3170,3170,3170,3170,0
|
|
20240118,171600,185134950,3170,3170,3170,3170,0
|
|
20240118,171500,185134950,3170,3170,3170,3170,0
|
|
20240118,171400,185134950,3170,3170,3170,3170,0
|
|
20240118,171300,185134950,3170,3170,3170,3170,3217
|
|
20240118,171200,185134950,3170,3170,3170,3170,0
|
|
20240118,171100,185134950,3170,3170,3170,3170,0
|
|
20240118,171000,185134950,3170,3170,3170,3170,0
|
|
20240118,170900,185134950,3170,3170,3170,3170,0
|
|
20240118,170800,185134950,3170,3170,3170,3170,0
|
|
20240118,170700,185134950,3170,3170,3170,3170,0
|
|
20240118,170600,185134950,3170,3170,3170,3170,0
|
|
20240118,170500,185134950,3170,3170,3170,3170,0
|
|
20240118,170400,185134950,3170,3170,3170,3170,0
|
|
20240118,170300,185134950,3170,3170,3170,3170,0
|
|
20240118,170200,185134950,3170,3170,3170,3170,0
|
|
20240118,170100,185134950,3170,3170,3170,3170,0
|
|
20240118,170000,185134950,3170,3170,3170,3170,0
|
|
20240118,165900,185134950,3170,3170,3170,3170,0
|
|
20240118,165800,185134950,3170,3170,3170,3170,0
|
|
20240118,165700,185134950,3170,3170,3170,3170,0
|
|
20240118,165600,185134950,3170,3170,3170,3170,0
|
|
20240118,165500,185134950,3170,3170,3170,3170,0
|
|
20240118,165400,185134950,3170,3170,3170,3170,0
|
|
20240118,165300,185134950,3170,3170,3170,3170,0
|
|
20240118,165200,185134950,3170,3170,3170,3170,0
|
|
20240118,165100,185134950,3170,3170,3170,3170,0
|
|
20240118,165000,185134950,3170,3170,3170,3170,0
|
|
20240118,164900,185134950,3170,3170,3170,3170,0
|
|
20240118,164800,185134950,3170,3170,3170,3170,0
|
|
20240118,164700,185134950,3170,3170,3170,3170,0
|
|
20240118,164600,185134950,3170,3170,3170,3170,0
|
|
20240118,164500,185134950,3170,3170,3170,3170,0
|
|
20240118,164400,185134950,3170,3170,3170,3170,0
|
|
20240118,164300,185134950,3170,3170,3170,3170,3217
|
|
20240118,164200,185134950,3170,3170,3170,3170,0
|
|
20240118,164100,185134950,3170,3170,3170,3170,0
|
|
20240118,164000,185134950,3170,3170,3170,3170,0
|
|
20240118,163900,185134950,3170,3170,3170,3170,0
|
|
20240118,163800,185134950,3170,3170,3170,3170,0
|
|
20240118,163700,185134950,3170,3170,3170,3170,0
|
|
20240118,163600,185134950,3170,3170,3170,3170,0
|
|
20240118,163500,185134950,3170,3170,3170,3170,0
|
|
20240118,163400,185134950,3170,3170,3170,3170,0
|
|
20240118,163300,185134950,3170,3170,3170,3170,0
|
|
20240118,163200,185134950,3170,3170,3170,3170,0
|
|
20240118,163100,185134950,3170,3170,3170,3170,0
|
|
20240118,163000,185134950,3170,3170,3170,3170,0
|
|
20240118,162900,185134950,3170,3170,3170,3170,0
|
|
20240118,162800,185134950,3170,3170,3170,3170,0
|
|
20240118,162700,185134950,3170,3170,3170,3170,0
|
|
20240118,162600,185134950,3170,3170,3170,3170,0
|
|
20240118,162500,185134950,3170,3170,3170,3170,0
|
|
20240118,162400,185134950,3170,3170,3170,3170,0
|
|
20240118,162300,185134950,3170,3170,3170,3170,0
|
|
20240118,162200,185134950,3170,3170,3170,3170,0
|
|
20240118,162100,185134950,3170,3170,3170,3170,0
|
|
20240118,162000,185134950,3170,3170,3170,3170,0
|
|
20240118,161900,185134950,3170,3170,3170,3170,0
|
|
20240118,161800,185134950,3170,3170,3170,3170,0
|
|
20240118,161700,185134950,3170,3170,3170,3170,0
|
|
20240118,161600,185134950,3170,3170,3170,3170,0
|
|
20240118,161500,185134950,3170,3170,3170,3170,0
|
|
20240118,161400,185134950,3170,3170,3170,3170,0
|
|
20240118,161300,185134950,3170,3170,3170,3170,3217
|
|
20240118,161200,185134950,3170,3170,3170,3170,0
|
|
20240118,161100,185134950,3170,3170,3170,3170,0
|
|
20240118,161000,185134950,3170,3170,3170,3170,0
|
|
20240118,160900,185134950,3170,3170,3170,3170,0
|
|
20240118,160800,185134950,3170,3170,3170,3170,0
|
|
20240118,160700,185134950,3170,3170,3170,3170,0
|
|
20240118,160600,185134950,3170,3170,3170,3170,0
|
|
20240118,160500,185134950,3170,3170,3170,3170,0
|
|
20240118,160400,185134950,3170,3170,3170,3170,0
|
|
20240118,160300,185134950,3170,3170,3170,3170,0
|
|
20240118,160200,185134950,3170,3170,3170,3170,0
|
|
20240118,160100,185134950,3170,3170,3170,3170,0
|
|
20240118,160000,185134950,3170,3170,3170,3170,0
|
|
20240118,155900,185134950,3170,3170,3170,3170,0
|
|
20240118,155800,185134950,3170,3170,3170,3170,0
|
|
20240118,155700,185134950,3170,3170,3170,3170,0
|
|
20240118,155600,185134950,3170,3170,3170,3170,0
|
|
20240118,155500,185134950,3170,3170,3170,3170,0
|
|
20240118,155400,185134950,3170,3170,3170,3170,0
|
|
20240118,155300,185134950,3170,3170,3170,3170,0
|
|
20240118,155200,185134950,3170,3170,3170,3170,0
|
|
20240118,155100,185134950,3170,3170,3170,3170,0
|
|
20240118,155000,185134950,3170,3170,3170,3170,0
|
|
20240118,154900,185134950,3170,3170,3170,3170,0
|
|
20240118,154800,185134950,3170,3170,3170,3170,0
|
|
20240118,154700,185134950,3170,3170,3170,3170,0
|
|
20240118,154600,185134950,3170,3170,3170,3170,0
|
|
20240118,154500,185134950,3170,3170,3170,3170,0
|
|
20240118,154400,185134950,3170,3170,3170,3170,0
|
|
20240118,154300,185134950,3170,3170,3170,3170,3217
|
|
20240118,154200,185134950,3170,3170,3170,3170,0
|
|
20240118,154100,185134950,3170,3170,3170,3170,0
|
|
20240118,154000,185134950,3170,3170,3170,3170,0
|
|
20240118,153900,185134950,3170,3170,3170,3170,0
|
|
20240118,153800,185134950,3170,3170,3170,3170,0
|
|
20240118,153700,185134950,3170,3170,3170,3170,0
|
|
20240118,153600,185134950,3170,3170,3170,3170,0
|
|
20240118,153500,185134950,3170,3170,3170,3170,0
|
|
20240118,153400,185134950,3170,3170,3170,3170,0
|
|
20240118,153300,185134950,3170,3170,3170,3170,0
|
|
20240118,153200,185134950,3170,3170,3170,3170,0
|
|
20240118,153100,185134950,3170,3170,3170,3170,0
|
|
20240118,153000,185134950,3170,3170,3170,3170,3217
|
|
20240118,152900,174937060,3160,3160,3160,3160,0
|
|
20240118,152800,174937060,3160,3160,3160,3160,0
|
|
20240118,152700,174937060,3160,3160,3160,3160,0
|
|
20240118,152600,174937060,3160,3160,3160,3160,0
|
|
20240118,152500,174937060,3160,3160,3160,3160,0
|
|
20240118,152400,174937060,3160,3160,3160,3160,0
|
|
20240118,152300,174937060,3160,3160,3160,3160,0
|
|
20240118,152200,174937060,3160,3160,3160,3160,0
|
|
20240118,152100,174937060,3160,3160,3160,3160,0
|
|
20240118,152000,174937060,3160,3160,3160,3160,0
|
|
20240118,151900,174937060,3160,3170,3170,3160,888
|
|
20240118,151800,172130100,3160,3160,3160,3160,1
|
|
20240118,151700,172126940,3170,3160,3170,3160,71
|
|
20240118,151600,171902070,3160,3160,3160,3160,20
|
|
20240118,151500,171838870,3160,3160,3160,3160,27
|
|
20240118,151400,171753550,3160,3170,3170,3160,107
|
|
20240118,151300,171414430,3170,3170,3170,3170,54
|
|
20240118,151200,171243250,3165,3165,3165,3165,11
|
|
20240118,151100,171208435,3165,3165,3165,3165,60
|
|
20240118,151000,171018535,3165,3165,3165,3165,0
|
|
20240118,150900,171018535,3165,3160,3165,3160,1039
|
|
20240118,150800,167730605,3165,3165,3165,3165,0
|
|
20240118,150700,167730605,3165,3165,3165,3165,0
|
|
20240118,150600,167730605,3165,3165,3165,3165,0
|
|
20240118,150500,167730605,3165,3165,3165,3165,10
|
|
20240118,150400,167698955,3165,3165,3165,3165,0
|
|
20240118,150300,167698955,3165,3165,3165,3165,0
|
|
20240118,150200,167698955,3165,3165,3165,3165,1
|
|
20240118,150100,167695790,3165,3165,3165,3165,2
|
|
20240118,150000,167689460,3150,3150,3150,3150,0
|
|
20240118,145900,167689460,3150,3150,3150,3150,1
|
|
20240118,145800,167686310,3160,3160,3160,3160,0
|
|
20240118,145700,167686310,3160,3160,3160,3160,0
|
|
20240118,145600,167686310,3160,3160,3160,3160,1247
|
|
20240118,145500,163745790,3160,3160,3160,3160,0
|
|
20240118,145400,163745790,3160,3160,3160,3160,684
|
|
20240118,145300,161584350,3160,3160,3160,3160,0
|
|
20240118,145200,161584350,3160,3160,3160,3160,0
|
|
20240118,145100,161584350,3160,3160,3160,3160,0
|
|
20240118,145000,161584350,3160,3140,3160,3140,2
|
|
20240118,144900,161578050,3145,3150,3150,3140,4727
|
|
20240118,144800,146711855,3155,3155,3155,3155,0
|
|
20240118,144700,146711855,3155,3155,3155,3155,0
|
|
20240118,144600,146711855,3155,3155,3155,3155,0
|
|
20240118,144500,146711855,3155,3155,3155,3155,0
|
|
20240118,144400,146711855,3155,3155,3155,3155,636
|
|
20240118,144300,144705275,3155,3155,3155,3155,0
|
|
20240118,144200,144705275,3155,3155,3155,3155,0
|
|
20240118,144100,144705275,3155,3155,3155,3155,0
|
|
20240118,144000,144705275,3155,3155,3155,3155,1
|
|
20240118,143900,144702120,3140,3140,3140,3140,1
|
|
20240118,143800,144698980,3155,3155,3155,3155,0
|
|
20240118,143700,144698980,3155,3155,3155,3155,0
|
|
20240118,143600,144698980,3155,3155,3155,3155,0
|
|
20240118,143500,144698980,3155,3155,3155,3155,0
|
|
20240118,143400,144698980,3155,3155,3155,3155,50
|
|
20240118,143300,144541230,3155,3155,3155,3155,0
|
|
20240118,143200,144541230,3155,3155,3155,3155,0
|
|
20240118,143100,144541230,3155,3155,3155,3155,0
|
|
20240118,143000,144541230,3155,3155,3155,3155,10
|
|
20240118,142900,144509680,3155,3155,3155,3155,20
|
|
20240118,142800,144446580,3155,3155,3155,3155,0
|
|
20240118,142700,144446580,3155,3140,3155,3140,6
|
|
20240118,142600,144427710,3155,3155,3155,3155,0
|
|
20240118,142500,144427710,3155,3155,3155,3155,0
|
|
20240118,142400,144427710,3155,3155,3155,3155,0
|
|
20240118,142300,144427710,3155,3155,3155,3155,0
|
|
20240118,142200,144427710,3155,3155,3155,3155,0
|
|
20240118,142100,144427710,3155,3155,3155,3155,0
|
|
20240118,142000,144427710,3155,3155,3155,3155,0
|
|
20240118,141900,144427710,3155,3155,3155,3155,0
|
|
20240118,141800,144427710,3155,3155,3155,3155,0
|
|
20240118,141700,144427710,3155,3155,3155,3155,0
|
|
20240118,141600,144427710,3155,3155,3155,3155,0
|
|
20240118,141500,144427710,3155,3155,3155,3155,0
|
|
20240118,141400,144427710,3155,3155,3155,3155,0
|
|
20240118,141300,144427710,3155,3155,3155,3155,0
|
|
20240118,141200,144427710,3155,3155,3155,3155,2
|
|
20240118,141100,144421400,3145,3145,3145,3145,400
|
|
20240118,141000,143163400,3145,3145,3145,3145,0
|
|
20240118,140900,143163400,3145,3145,3145,3145,0
|
|
20240118,140800,143163400,3145,3145,3145,3145,0
|
|
20240118,140700,143163400,3145,3145,3145,3145,0
|
|
20240118,140600,143163400,3145,3145,3145,3145,449
|
|
20240118,140500,141751295,3145,3145,3145,3145,0
|
|
20240118,140400,141751295,3145,3145,3145,3145,408
|
|
20240118,140300,140468135,3145,3145,3145,3145,0
|
|
20240118,140200,140468135,3145,3145,3145,3145,2000
|
|
20240118,140100,134178135,3160,3160,3160,3160,0
|
|
20240118,140000,134178135,3160,3160,3160,3160,0
|
|
20240118,135900,134178135,3160,3160,3160,3160,0
|
|
20240118,135800,134178135,3160,3160,3160,3160,0
|
|
20240118,135700,134178135,3160,3160,3160,3160,0
|
|
20240118,135600,134178135,3160,3160,3160,3160,0
|
|
20240118,135500,134178135,3160,3160,3160,3160,1
|
|
20240118,135400,134174975,3160,3160,3160,3160,0
|
|
20240118,135300,134174975,3160,3160,3160,3160,0
|
|
20240118,135200,134174975,3160,3160,3160,3160,0
|
|
20240118,135100,134174975,3160,3160,3160,3160,0
|
|
20240118,135000,134174975,3160,3160,3160,3160,1
|
|
20240118,134900,134171815,3160,3160,3160,3160,0
|
|
20240118,134800,134171815,3160,3160,3160,3160,0
|
|
20240118,134700,134171815,3160,3160,3160,3160,0
|
|
20240118,134600,134171815,3160,3160,3160,3150,2390
|
|
20240118,134500,126632495,3160,3160,3160,3160,0
|
|
20240118,134400,126632495,3160,3160,3160,3160,0
|
|
20240118,134300,126632495,3160,3160,3160,3160,0
|
|
20240118,134200,126632495,3160,3160,3160,3160,0
|
|
20240118,134100,126632495,3160,3160,3160,3160,0
|
|
20240118,134000,126632495,3160,3160,3160,3160,868
|
|
20240118,133900,123889615,3170,3170,3170,3170,0
|
|
20240118,133800,123889615,3170,3170,3170,3170,0
|
|
20240118,133700,123889615,3170,3170,3170,3170,0
|
|
20240118,133600,123889615,3170,3170,3170,3170,0
|
|
20240118,133500,123889615,3170,3170,3170,3170,0
|
|
20240118,133400,123889615,3170,3170,3170,3170,0
|
|
20240118,133300,123889615,3170,3170,3170,3170,0
|
|
20240118,133200,123889615,3170,3170,3170,3170,0
|
|
20240118,133100,123889615,3170,3170,3170,3170,0
|
|
20240118,133000,123889615,3170,3170,3170,3170,5
|
|
20240118,132900,123873765,3170,3170,3170,3170,0
|
|
20240118,132800,123873765,3170,3170,3170,3170,0
|
|
20240118,132700,123873765,3170,3170,3170,3170,0
|
|
20240118,132600,123873765,3170,3170,3170,3170,455
|
|
20240118,132500,122431415,3170,3170,3170,3170,0
|
|
20240118,132400,122431415,3170,3170,3170,3170,115
|
|
20240118,132300,122066865,3170,3170,3170,3170,10
|
|
20240118,132200,122035165,3170,3170,3170,3170,0
|
|
20240118,132100,122035165,3170,3170,3170,3170,0
|
|
20240118,132000,122035165,3170,3170,3170,3170,0
|
|
20240118,131900,122035165,3170,3165,3170,3165,1227
|
|
20240118,131800,118150575,3165,3165,3165,3165,0
|
|
20240118,131700,118150575,3165,3165,3165,3165,0
|
|
20240118,131600,118150575,3165,3165,3165,3165,0
|
|
20240118,131500,118150575,3165,3165,3165,3165,1001
|
|
20240118,131400,114982410,3165,3165,3165,3165,0
|
|
20240118,131300,114982410,3165,3165,3165,3165,0
|
|
20240118,131200,114982410,3165,3165,3165,3165,0
|
|
20240118,131100,114982410,3165,3165,3165,3165,0
|
|
20240118,131000,114982410,3165,3165,3165,3165,0
|
|
20240118,130900,114982410,3165,3165,3165,3165,10
|
|
20240118,130800,114950760,3165,3165,3165,3165,0
|
|
20240118,130700,114950760,3165,3165,3165,3165,0
|
|
20240118,130600,114950760,3165,3165,3165,3165,0
|
|
20240118,130500,114950760,3165,3165,3165,3165,0
|
|
20240118,130400,114950760,3165,3165,3165,3165,0
|
|
20240118,130300,114950760,3165,3165,3165,3165,10
|
|
20240118,130200,114919110,3170,3170,3170,3170,0
|
|
20240118,130100,114919110,3170,3170,3170,3170,0
|
|
20240118,130000,114919110,3170,3170,3170,3170,0
|
|
20240118,125900,114919110,3170,3170,3170,3170,0
|
|
20240118,125800,114919110,3170,3170,3170,3170,1768
|
|
20240118,125700,109314550,3170,3170,3170,3170,0
|
|
20240118,125600,109314550,3170,3170,3170,3170,0
|
|
20240118,125500,109314550,3170,3170,3170,3170,553
|
|
20240118,125400,107561540,3170,3170,3170,3170,803
|
|
20240118,125300,105016030,3165,3165,3170,3165,252
|
|
20240118,125200,104218440,3165,3165,3165,3165,45
|
|
20240118,125100,104076015,3165,3165,3165,3165,52
|
|
20240118,125000,103911435,3165,3165,3165,3165,0
|
|
20240118,124900,103911435,3165,3165,3165,3165,0
|
|
20240118,124800,103911435,3165,3165,3165,3165,0
|
|
20240118,124700,103911435,3165,3165,3165,3165,0
|
|
20240118,124600,103911435,3165,3165,3165,3165,0
|
|
20240118,124500,103911435,3165,3165,3165,3165,0
|
|
20240118,124400,103911435,3165,3165,3165,3165,500
|
|
20240118,124300,102328935,3165,3165,3165,3165,0
|
|
20240118,124200,102328935,3165,3165,3165,3165,0
|
|
20240118,124100,102328935,3165,3170,3170,3165,14
|
|
20240118,124000,102284605,3170,3170,3170,3170,1
|
|
20240118,123900,102281435,3175,3175,3175,3175,0
|
|
20240118,123800,102281435,3175,3175,3175,3175,0
|
|
20240118,123700,102281435,3175,3175,3175,3175,1
|
|
20240118,123600,102278260,3175,3175,3175,3175,0
|
|
20240118,123500,102278260,3175,3170,3175,3170,1066
|
|
20240118,123400,98899020,3160,3160,3160,3160,0
|
|
20240118,123300,98899020,3160,3165,3165,3160,716
|
|
20240118,123200,96632930,3150,3150,3150,3150,0
|
|
20240118,123100,96632930,3150,3150,3150,3150,0
|
|
20240118,123000,96632930,3150,3160,3160,3150,1000
|
|
20240118,122900,93480220,3160,3165,3165,3160,3
|
|
20240118,122800,93470730,3160,3160,3160,3160,67
|
|
20240118,122700,93259010,3155,3155,3155,3155,76
|
|
20240118,122600,93019230,3155,3155,3155,3155,0
|
|
20240118,122500,93019230,3155,3155,3155,3155,0
|
|
20240118,122400,93019230,3155,3155,3155,3155,0
|
|
20240118,122300,93019230,3155,3155,3155,3155,0
|
|
20240118,122200,93019230,3155,3155,3155,3155,0
|
|
20240118,122100,93019230,3155,3155,3155,3155,200
|
|
20240118,122000,92388230,3155,3155,3155,3155,0
|
|
20240118,121900,92388230,3155,3155,3155,3155,0
|
|
20240118,121800,92388230,3155,3155,3155,3155,0
|
|
20240118,121700,92388230,3155,3155,3155,3155,0
|
|
20240118,121600,92388230,3155,3155,3155,3155,10
|
|
20240118,121500,92356680,3155,3155,3155,3155,0
|
|
20240118,121400,92356680,3155,3155,3155,3155,200
|
|
20240118,121300,91725680,3160,3160,3160,3160,13
|
|
20240118,121200,91684600,3160,3160,3160,3160,0
|
|
20240118,121100,91684600,3160,3160,3160,3160,0
|
|
20240118,121000,91684600,3160,3160,3160,3160,555
|
|
20240118,120900,89930800,3160,3160,3160,3160,415
|
|
20240118,120800,88619400,3165,3160,3165,3160,226
|
|
20240118,120700,87905230,3160,3160,3160,3160,0
|
|
20240118,120600,87905230,3160,3160,3160,3160,0
|
|
20240118,120500,87905230,3160,3160,3160,3160,0
|
|
20240118,120400,87905230,3160,3160,3160,3160,0
|
|
20240118,120300,87905230,3160,3160,3160,3160,0
|
|
20240118,120200,87905230,3160,3160,3160,3160,71
|
|
20240118,120100,87680870,3160,3155,3160,3155,15
|
|
20240118,120000,87633520,3155,3155,3155,3155,3
|
|
20240118,115900,87624055,3160,3160,3160,3160,0
|
|
20240118,115800,87624055,3160,3160,3160,3160,0
|
|
20240118,115700,87624055,3160,3160,3160,3160,0
|
|
20240118,115600,87624055,3160,3160,3160,3160,1020
|
|
20240118,115500,84400855,3165,3160,3165,3160,3
|
|
20240118,115400,84391365,3165,3165,3165,3165,0
|
|
20240118,115300,84391365,3165,3165,3165,3165,0
|
|
20240118,115200,84391365,3165,3165,3165,3165,0
|
|
20240118,115100,84391365,3165,3165,3165,3165,3
|
|
20240118,115000,84381870,3165,3165,3165,3165,1
|
|
20240118,114900,84378705,3165,3165,3165,3165,40
|
|
20240118,114800,84252105,3165,3165,3165,3165,20
|
|
20240118,114700,84188805,3165,3165,3165,3165,807
|
|
20240118,114600,81634650,3170,3170,3170,3170,0
|
|
20240118,114500,81634650,3170,3170,3170,3170,100
|
|
20240118,114400,81317650,3165,3165,3165,3165,160
|
|
20240118,114300,80811250,3165,3165,3165,3165,0
|
|
20240118,114200,80811250,3165,3165,3165,3165,1
|
|
20240118,114100,80808085,3160,3160,3160,3160,0
|
|
20240118,114000,80808085,3160,3160,3160,3160,0
|
|
20240118,113900,80808085,3160,3160,3160,3160,0
|
|
20240118,113800,80808085,3160,3160,3160,3160,0
|
|
20240118,113700,80808085,3160,3170,3170,3160,680
|
|
20240118,113600,78656585,3170,3170,3170,3170,0
|
|
20240118,113500,78656585,3170,3170,3170,3170,3
|
|
20240118,113400,78647075,3160,3160,3160,3160,0
|
|
20240118,113300,78647075,3160,3160,3160,3160,0
|
|
20240118,113200,78647075,3160,3160,3160,3160,0
|
|
20240118,113100,78647075,3160,3160,3160,3160,0
|
|
20240118,113000,78647075,3160,3160,3160,3160,0
|
|
20240118,112900,78647075,3160,3160,3160,3160,0
|
|
20240118,112800,78647075,3160,3160,3160,3160,0
|
|
20240118,112700,78647075,3160,3160,3160,3160,160
|
|
20240118,112600,78141475,3170,3165,3170,3165,1431
|
|
20240118,112500,73607705,3170,3170,3170,3170,0
|
|
20240118,112400,73607705,3170,3170,3170,3170,1
|
|
20240118,112300,73604535,3170,3170,3170,3170,539
|
|
20240118,112200,71895905,3170,3170,3170,3170,0
|
|
20240118,112100,71895905,3170,3170,3170,3170,0
|
|
20240118,112000,71895905,3170,3170,3170,3170,0
|
|
20240118,111900,71895905,3170,3170,3170,3170,0
|
|
20240118,111800,71895905,3170,3170,3170,3170,0
|
|
20240118,111700,71895905,3170,3170,3170,3170,0
|
|
20240118,111600,71895905,3170,3170,3170,3170,424
|
|
20240118,111500,70551825,3160,3160,3160,3160,66
|
|
20240118,111400,70343265,3160,3160,3160,3160,22
|
|
20240118,111300,70273745,3165,3165,3165,3165,0
|
|
20240118,111200,70273745,3165,3165,3165,3165,0
|
|
20240118,111100,70273745,3165,3165,3165,3165,671
|
|
20240118,111000,68150030,3165,3165,3165,3165,0
|
|
20240118,110900,68150030,3165,3165,3165,3165,0
|
|
20240118,110800,68150030,3165,3165,3165,3165,0
|
|
20240118,110700,68150030,3165,3165,3165,3165,500
|
|
20240118,110600,66567530,3170,3170,3170,3170,0
|
|
20240118,110500,66567530,3170,3170,3170,3170,2
|
|
20240118,110400,66561190,3170,3170,3170,3170,6
|
|
20240118,110300,66542170,3170,3170,3170,3170,0
|
|
20240118,110200,66542170,3170,3170,3170,3170,100
|
|
20240118,110100,66225170,3170,3170,3170,3170,0
|
|
20240118,110000,66225170,3170,3170,3170,3170,0
|
|
20240118,105900,66225170,3170,3170,3170,3170,0
|
|
20240118,105800,66225170,3170,3170,3170,3170,47
|
|
20240118,105700,66076180,3170,3165,3170,3165,11
|
|
20240118,105600,66041315,3170,3170,3170,3170,90
|
|
20240118,105500,65756015,3170,3170,3170,3170,0
|
|
20240118,105400,65756015,3170,3170,3170,3170,13
|
|
20240118,105300,65714805,3170,3170,3170,3170,0
|
|
20240118,105200,65714805,3170,3165,3170,3165,174
|
|
20240118,105100,65164085,3165,3165,3165,3165,0
|
|
20240118,105000,65164085,3165,3165,3165,3165,257
|
|
20240118,104900,64350680,3165,3165,3165,3165,109
|
|
20240118,104800,64005695,3160,3165,3165,3160,551
|
|
20240118,104700,62262630,3170,3170,3170,3170,2
|
|
20240118,104600,62256290,3160,3160,3160,3160,0
|
|
20240118,104500,62256290,3160,3170,3170,3160,1008
|
|
20240118,104400,59068725,3170,3170,3170,3170,0
|
|
20240118,104300,59068725,3170,3170,3170,3170,0
|
|
20240118,104200,59068725,3170,3170,3170,3170,1
|
|
20240118,104100,59065555,3170,3170,3170,3170,0
|
|
20240118,104000,59065555,3170,3170,3170,3170,0
|
|
20240118,103900,59065555,3170,3170,3170,3170,0
|
|
20240118,103800,59065555,3170,3170,3170,3170,63
|
|
20240118,103700,58865845,3165,3165,3165,3165,237
|
|
20240118,103600,58115740,3160,3160,3160,3160,92
|
|
20240118,103500,57825020,3165,3165,3165,3165,200
|
|
20240118,103400,57192020,3160,3160,3160,3160,0
|
|
20240118,103300,57192020,3160,3160,3160,3160,0
|
|
20240118,103200,57192020,3160,3160,3160,3160,0
|
|
20240118,103100,57192020,3160,3160,3160,3160,0
|
|
20240118,103000,57192020,3160,3160,3160,3160,659
|
|
20240118,102900,55109580,3155,3155,3155,3155,190
|
|
20240118,102800,54510130,3155,3155,3155,3155,97
|
|
20240118,102700,54204095,3155,3155,3155,3155,214
|
|
20240118,102600,53528925,3155,3155,3155,3155,486
|
|
20240118,102500,51995595,3160,3160,3160,3160,0
|
|
20240118,102400,51995595,3160,3160,3160,3160,0
|
|
20240118,102300,51995595,3160,3160,3160,3160,515
|
|
20240118,102200,50368195,3165,3165,3165,3165,0
|
|
20240118,102100,50368195,3165,3165,3165,3165,0
|
|
20240118,102000,50368195,3165,3165,3165,3165,0
|
|
20240118,101900,50368195,3165,3165,3165,3165,0
|
|
20240118,101800,50368195,3165,3165,3165,3165,1
|
|
20240118,101700,50365030,3160,3160,3160,3160,2000
|
|
20240118,101600,44045030,3160,3160,3160,3160,535
|
|
20240118,101500,42354430,3165,3165,3165,3165,25
|
|
20240118,101400,42275305,3165,3165,3165,3165,75
|
|
20240118,101300,42037930,3165,3170,3170,3165,998
|
|
20240118,101200,38877270,3170,3170,3170,3170,67
|
|
20240118,101100,38664880,3170,3170,3170,3170,447
|
|
20240118,101000,37247890,3165,3165,3165,3165,373
|
|
20240118,100900,36067345,3160,3160,3160,3160,9
|
|
20240118,100800,36038905,3160,3160,3160,3160,0
|
|
20240118,100700,36038905,3160,3160,3160,3160,15
|
|
20240118,100600,35991505,3160,3160,3160,3160,20
|
|
20240118,100500,35928305,3160,3160,3160,3160,112
|
|
20240118,100400,35574385,3160,3155,3160,3155,642
|
|
20240118,100300,33546640,3155,3155,3155,3155,140
|
|
20240118,100200,33104940,3155,3155,3155,3155,374
|
|
20240118,100100,31924970,3145,3145,3145,3145,0
|
|
20240118,100000,31924970,3145,3145,3145,3145,22
|
|
20240118,095900,31855780,3145,3145,3145,3145,0
|
|
20240118,095800,31855780,3145,3145,3145,3145,0
|
|
20240118,095700,31855780,3145,3145,3145,3145,0
|
|
20240118,095600,31855780,3145,3145,3145,3145,0
|
|
20240118,095500,31855780,3145,3145,3145,3145,101
|
|
20240118,095400,31538135,3145,3145,3145,3145,0
|
|
20240118,095300,31538135,3145,3145,3145,3145,100
|
|
20240118,095200,31223635,3155,3155,3155,3155,0
|
|
20240118,095100,31223635,3155,3155,3155,3155,0
|
|
20240118,095000,31223635,3155,3155,3155,3155,0
|
|
20240118,094900,31223635,3155,3155,3155,3155,0
|
|
20240118,094800,31223635,3155,3155,3155,3155,0
|
|
20240118,094700,31223635,3155,3155,3155,3155,52
|
|
20240118,094600,31059575,3150,3150,3150,3150,0
|
|
20240118,094500,31059575,3150,3150,3150,3150,0
|
|
20240118,094400,31059575,3150,3155,3155,3150,1015
|
|
20240118,094300,27862250,3155,3155,3155,3155,0
|
|
20240118,094200,27862250,3155,3155,3155,3155,953
|
|
20240118,094100,24855535,3150,3150,3150,3150,1
|
|
20240118,094000,24852385,3150,3150,3150,3150,73
|
|
20240118,093900,24622435,3150,3155,3155,3150,72
|
|
20240118,093800,24395630,3160,3145,3160,3145,90
|
|
20240118,093700,24112240,3145,3145,3145,3145,250
|
|
20240118,093600,23325990,3170,3170,3170,3170,0
|
|
20240118,093500,23325990,3170,3130,3170,3130,3880
|
|
20240118,093400,11108570,3120,3120,3120,3120,0
|
|
20240118,093300,11108570,3120,3120,3120,3120,0
|
|
20240118,093200,11108570,3120,3120,3120,3120,0
|
|
20240118,093100,11108570,3120,3120,3120,3120,0
|
|
20240118,093000,11108570,3120,3120,3120,3120,269
|
|
20240118,092900,10269290,3120,3125,3125,3120,527
|
|
20240118,092800,8622915,3130,3130,3130,3130,300
|
|
20240118,092700,7683915,3130,3130,3130,3130,0
|
|
20240118,092600,7683915,3130,3130,3130,3130,3
|
|
20240118,092500,7674525,3125,3125,3125,3125,21
|
|
20240118,092400,7608900,3125,3125,3125,3125,300
|
|
20240118,092300,6671400,3125,3125,3125,3125,0
|
|
20240118,092200,6671400,3125,3125,3125,3125,0
|
|
20240118,092100,6671400,3125,3125,3125,3125,20
|
|
20240118,092000,6608900,3120,3120,3120,3120,0
|
|
20240118,091900,6608900,3120,3120,3120,3120,0
|
|
20240118,091800,6608900,3120,3120,3120,3120,0
|
|
20240118,091700,6608900,3120,3120,3120,3120,0
|
|
20240118,091600,6608900,3120,3120,3120,3120,200
|
|
20240118,091500,5984900,3115,3115,3115,3115,0
|
|
20240118,091400,5984900,3115,3115,3115,3115,0
|
|
20240118,091300,5984900,3115,3115,3115,3115,0
|
|
20240118,091200,5984900,3115,3115,3115,3115,0
|
|
20240118,091100,5984900,3115,3115,3115,3115,0
|
|
20240118,091000,5984900,3115,3115,3115,3115,0
|
|
20240118,090900,5984900,3115,3115,3115,3115,0
|
|
20240118,090800,5984900,3115,3115,3115,3115,0
|
|
20240118,090700,5984900,3115,3115,3115,3115,60
|
|
20240118,090600,5798000,3115,3115,3115,3115,1000
|
|
20240118,090500,2683000,3125,3125,3125,3125,0
|
|
20240118,090400,2683000,3125,3120,3135,3120,63
|
|
20240118,090300,2485730,3115,3115,3115,3115,2
|
|
20240118,090200,2479500,3115,3115,3115,3115,0
|
|
20240118,090100,2479500,3115,3115,3120,3115,395
|
|
20240118,090000,1249025,3115,3115,3115,3110,401
|