626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192300,257956585,3050,3050,3050,3050,326
|
|
20240118,192200,257956585,3050,3050,3050,3050,0
|
|
20240118,192100,257956585,3050,3050,3050,3050,0
|
|
20240118,192000,257956585,3050,3050,3050,3050,0
|
|
20240118,191900,257956585,3050,3050,3050,3050,0
|
|
20240118,191800,257956585,3050,3050,3050,3050,0
|
|
20240118,191700,257956585,3050,3050,3050,3050,0
|
|
20240118,191600,257956585,3050,3050,3050,3050,0
|
|
20240118,191500,257956585,3050,3050,3050,3050,0
|
|
20240118,191400,257956585,3050,3050,3050,3050,0
|
|
20240118,191300,257956585,3050,3050,3050,3050,0
|
|
20240118,191200,257956585,3050,3050,3050,3050,0
|
|
20240118,191100,257956585,3050,3050,3050,3050,0
|
|
20240118,191000,257956585,3050,3050,3050,3050,0
|
|
20240118,190900,257956585,3050,3050,3050,3050,0
|
|
20240118,190800,257956585,3050,3050,3050,3050,0
|
|
20240118,190700,257956585,3050,3050,3050,3050,0
|
|
20240118,190600,257956585,3050,3050,3050,3050,0
|
|
20240118,190500,257956585,3050,3050,3050,3050,0
|
|
20240118,190400,257956585,3050,3050,3050,3050,0
|
|
20240118,190300,257956585,3050,3050,3050,3050,0
|
|
20240118,190200,257956585,3050,3050,3050,3050,0
|
|
20240118,190100,257956585,3050,3050,3050,3050,0
|
|
20240118,190000,257956585,3050,3050,3050,3050,0
|
|
20240118,185900,257956585,3050,3050,3050,3050,0
|
|
20240118,185800,257956585,3050,3050,3050,3050,0
|
|
20240118,185700,257956585,3050,3050,3050,3050,0
|
|
20240118,185600,257956585,3050,3050,3050,3050,0
|
|
20240118,185500,257956585,3050,3050,3050,3050,0
|
|
20240118,185400,257956585,3050,3050,3050,3050,0
|
|
20240118,185300,257956585,3050,3050,3050,3050,326
|
|
20240118,185200,257956585,3050,3050,3050,3050,0
|
|
20240118,185100,257956585,3050,3050,3050,3050,0
|
|
20240118,185000,257956585,3050,3050,3050,3050,0
|
|
20240118,184900,257956585,3050,3050,3050,3050,0
|
|
20240118,184800,257956585,3050,3050,3050,3050,0
|
|
20240118,184700,257956585,3050,3050,3050,3050,0
|
|
20240118,184600,257956585,3050,3050,3050,3050,0
|
|
20240118,184500,257956585,3050,3050,3050,3050,0
|
|
20240118,184400,257956585,3050,3050,3050,3050,0
|
|
20240118,184300,257956585,3050,3050,3050,3050,0
|
|
20240118,184200,257956585,3050,3050,3050,3050,0
|
|
20240118,184100,257956585,3050,3050,3050,3050,0
|
|
20240118,184000,257956585,3050,3050,3050,3050,0
|
|
20240118,183900,257956585,3050,3050,3050,3050,0
|
|
20240118,183800,257956585,3050,3050,3050,3050,0
|
|
20240118,183700,257956585,3050,3050,3050,3050,0
|
|
20240118,183600,257956585,3050,3050,3050,3050,0
|
|
20240118,183500,257956585,3050,3050,3050,3050,0
|
|
20240118,183400,257956585,3050,3050,3050,3050,0
|
|
20240118,183300,257956585,3050,3050,3050,3050,0
|
|
20240118,183200,257956585,3050,3050,3050,3050,0
|
|
20240118,183100,257956585,3050,3050,3050,3050,0
|
|
20240118,183000,257956585,3050,3050,3050,3050,0
|
|
20240118,182900,257956585,3050,3050,3050,3050,0
|
|
20240118,182800,257956585,3050,3050,3050,3050,0
|
|
20240118,182700,257956585,3050,3050,3050,3050,0
|
|
20240118,182600,257956585,3050,3050,3050,3050,0
|
|
20240118,182500,257956585,3050,3050,3050,3050,0
|
|
20240118,182400,257956585,3050,3050,3050,3050,0
|
|
20240118,182300,257956585,3050,3050,3050,3050,326
|
|
20240118,182200,257956585,3050,3050,3050,3050,0
|
|
20240118,182100,257956585,3050,3050,3050,3050,0
|
|
20240118,182000,257956585,3050,3050,3050,3050,0
|
|
20240118,181900,257956585,3050,3050,3050,3050,0
|
|
20240118,181800,257956585,3050,3050,3050,3050,0
|
|
20240118,181700,257956585,3050,3050,3050,3050,0
|
|
20240118,181600,257956585,3050,3050,3050,3050,0
|
|
20240118,181500,257956585,3050,3050,3050,3050,0
|
|
20240118,181400,257956585,3050,3050,3050,3050,0
|
|
20240118,181300,257956585,3050,3050,3050,3050,0
|
|
20240118,181200,257956585,3050,3050,3050,3050,0
|
|
20240118,181100,257956585,3050,3050,3050,3050,0
|
|
20240118,181000,257956585,3050,3050,3050,3050,0
|
|
20240118,180900,257956585,3050,3050,3050,3050,0
|
|
20240118,180800,257956585,3050,3050,3050,3050,0
|
|
20240118,180700,257956585,3050,3050,3050,3050,0
|
|
20240118,180600,257956585,3050,3050,3050,3050,0
|
|
20240118,180500,257956585,3050,3050,3050,3050,0
|
|
20240118,180400,257956585,3050,3050,3050,3050,0
|
|
20240118,180300,257956585,3050,3050,3050,3050,0
|
|
20240118,180200,257956585,3050,3050,3050,3050,0
|
|
20240118,180100,257956585,3050,3050,3050,3050,0
|
|
20240118,180000,257956585,3050,3050,3050,3050,0
|
|
20240118,175900,257956585,3050,3050,3050,3050,0
|
|
20240118,175800,257956585,3050,3050,3050,3050,0
|
|
20240118,175700,257956585,3050,3050,3050,3050,0
|
|
20240118,175600,257956585,3050,3050,3050,3050,0
|
|
20240118,175500,257956585,3050,3050,3050,3050,0
|
|
20240118,175400,257956585,3050,3050,3050,3050,0
|
|
20240118,175300,257956585,3050,3050,3050,3050,326
|
|
20240118,175200,257956585,3050,3050,3050,3050,0
|
|
20240118,175100,257956585,3050,3050,3050,3050,0
|
|
20240118,175000,257956585,3050,3050,3050,3050,0
|
|
20240118,174900,257956585,3050,3050,3050,3050,0
|
|
20240118,174800,257956585,3050,3050,3050,3050,0
|
|
20240118,174700,257956585,3050,3050,3050,3050,0
|
|
20240118,174600,257956585,3050,3050,3050,3050,0
|
|
20240118,174500,257956585,3050,3050,3050,3050,0
|
|
20240118,174400,257956585,3050,3050,3050,3050,0
|
|
20240118,174300,257956585,3050,3050,3050,3050,0
|
|
20240118,174200,257956585,3050,3050,3050,3050,0
|
|
20240118,174100,257956585,3050,3050,3050,3050,0
|
|
20240118,174000,257956585,3050,3050,3050,3050,0
|
|
20240118,173900,257956585,3050,3050,3050,3050,0
|
|
20240118,173800,257956585,3050,3050,3050,3050,0
|
|
20240118,173700,257956585,3050,3050,3050,3050,0
|
|
20240118,173600,257956585,3050,3050,3050,3050,0
|
|
20240118,173500,257956585,3050,3050,3050,3050,0
|
|
20240118,173400,257956585,3050,3050,3050,3050,0
|
|
20240118,173300,257956585,3050,3050,3050,3050,0
|
|
20240118,173200,257956585,3050,3050,3050,3050,0
|
|
20240118,173100,257956585,3050,3050,3050,3050,0
|
|
20240118,173000,257956585,3050,3050,3050,3050,0
|
|
20240118,172900,257956585,3050,3050,3050,3050,0
|
|
20240118,172800,257956585,3050,3050,3050,3050,0
|
|
20240118,172700,257956585,3050,3050,3050,3050,0
|
|
20240118,172600,257956585,3050,3050,3050,3050,0
|
|
20240118,172500,257956585,3050,3050,3050,3050,0
|
|
20240118,172400,257956585,3050,3050,3050,3050,0
|
|
20240118,172300,257956585,3050,3050,3050,3050,326
|
|
20240118,172200,257956585,3050,3050,3050,3050,0
|
|
20240118,172100,257956585,3050,3050,3050,3050,0
|
|
20240118,172000,257956585,3050,3050,3050,3050,0
|
|
20240118,171900,257956585,3050,3050,3050,3050,0
|
|
20240118,171800,257956585,3050,3050,3050,3050,0
|
|
20240118,171700,257956585,3050,3050,3050,3050,0
|
|
20240118,171600,257956585,3050,3050,3050,3050,0
|
|
20240118,171500,257956585,3050,3050,3050,3050,0
|
|
20240118,171400,257956585,3050,3050,3050,3050,0
|
|
20240118,171300,257956585,3050,3050,3050,3050,0
|
|
20240118,171200,257956585,3050,3050,3050,3050,0
|
|
20240118,171100,257956585,3050,3050,3050,3050,0
|
|
20240118,171000,257956585,3050,3050,3050,3050,0
|
|
20240118,170900,257956585,3050,3050,3050,3050,0
|
|
20240118,170800,257956585,3050,3050,3050,3050,0
|
|
20240118,170700,257956585,3050,3050,3050,3050,0
|
|
20240118,170600,257956585,3050,3050,3050,3050,0
|
|
20240118,170500,257956585,3050,3050,3050,3050,0
|
|
20240118,170400,257956585,3050,3050,3050,3050,0
|
|
20240118,170300,257956585,3050,3050,3050,3050,0
|
|
20240118,170200,257956585,3050,3050,3050,3050,0
|
|
20240118,170100,257956585,3050,3050,3050,3050,0
|
|
20240118,170000,257956585,3050,3050,3050,3050,0
|
|
20240118,165900,257956585,3050,3050,3050,3050,0
|
|
20240118,165800,257956585,3050,3050,3050,3050,0
|
|
20240118,165700,257956585,3050,3050,3050,3050,0
|
|
20240118,165600,257956585,3050,3050,3050,3050,0
|
|
20240118,165500,257956585,3050,3050,3050,3050,0
|
|
20240118,165400,257956585,3050,3050,3050,3050,0
|
|
20240118,165300,257956585,3050,3050,3050,3050,326
|
|
20240118,165200,257956585,3050,3050,3050,3050,0
|
|
20240118,165100,257956585,3050,3050,3050,3050,0
|
|
20240118,165000,257956585,3050,3050,3050,3050,0
|
|
20240118,164900,257956585,3050,3050,3050,3050,0
|
|
20240118,164800,257956585,3050,3050,3050,3050,0
|
|
20240118,164700,257956585,3050,3050,3050,3050,0
|
|
20240118,164600,257956585,3050,3050,3050,3050,0
|
|
20240118,164500,257956585,3050,3050,3050,3050,0
|
|
20240118,164400,257956585,3050,3050,3050,3050,0
|
|
20240118,164300,257956585,3050,3050,3050,3050,0
|
|
20240118,164200,257956585,3050,3050,3050,3050,0
|
|
20240118,164100,257956585,3050,3050,3050,3050,0
|
|
20240118,164000,257956585,3050,3050,3050,3050,0
|
|
20240118,163900,257956585,3050,3050,3050,3050,0
|
|
20240118,163800,257956585,3050,3050,3050,3050,0
|
|
20240118,163700,257956585,3050,3050,3050,3050,0
|
|
20240118,163600,257956585,3050,3050,3050,3050,0
|
|
20240118,163500,257956585,3050,3050,3050,3050,0
|
|
20240118,163400,257956585,3050,3050,3050,3050,0
|
|
20240118,163300,257956585,3050,3050,3050,3050,0
|
|
20240118,163200,257956585,3050,3050,3050,3050,0
|
|
20240118,163100,257956585,3050,3050,3050,3050,0
|
|
20240118,163000,257956585,3050,3050,3050,3050,0
|
|
20240118,162900,257956585,3050,3050,3050,3050,0
|
|
20240118,162800,257956585,3050,3050,3050,3050,0
|
|
20240118,162700,257956585,3050,3050,3050,3050,0
|
|
20240118,162600,257956585,3050,3050,3050,3050,0
|
|
20240118,162500,257956585,3050,3050,3050,3050,0
|
|
20240118,162400,257956585,3050,3050,3050,3050,0
|
|
20240118,162300,257956585,3050,3050,3050,3050,326
|
|
20240118,162200,257956585,3050,3050,3050,3050,0
|
|
20240118,162100,257956585,3050,3050,3050,3050,0
|
|
20240118,162000,257956585,3050,3050,3050,3050,0
|
|
20240118,161900,257956585,3050,3050,3050,3050,0
|
|
20240118,161800,257956585,3050,3050,3050,3050,0
|
|
20240118,161700,257956585,3050,3050,3050,3050,0
|
|
20240118,161600,257956585,3050,3050,3050,3050,0
|
|
20240118,161500,257956585,3050,3050,3050,3050,0
|
|
20240118,161400,257956585,3050,3050,3050,3050,0
|
|
20240118,161300,257956585,3050,3050,3050,3050,0
|
|
20240118,161200,257956585,3050,3050,3050,3050,0
|
|
20240118,161100,257956585,3050,3050,3050,3050,0
|
|
20240118,161000,257956585,3050,3050,3050,3050,0
|
|
20240118,160900,257956585,3050,3050,3050,3050,0
|
|
20240118,160800,257956585,3050,3050,3050,3050,0
|
|
20240118,160700,257956585,3050,3050,3050,3050,0
|
|
20240118,160600,257956585,3050,3050,3050,3050,0
|
|
20240118,160500,257956585,3050,3050,3050,3050,0
|
|
20240118,160400,257956585,3050,3050,3050,3050,0
|
|
20240118,160300,257956585,3050,3050,3050,3050,0
|
|
20240118,160200,257956585,3050,3050,3050,3050,0
|
|
20240118,160100,257956585,3050,3050,3050,3050,0
|
|
20240118,160000,257956585,3050,3050,3050,3050,0
|
|
20240118,155900,257956585,3050,3050,3050,3050,0
|
|
20240118,155800,257956585,3050,3050,3050,3050,0
|
|
20240118,155700,257956585,3050,3050,3050,3050,0
|
|
20240118,155600,257956585,3050,3050,3050,3050,0
|
|
20240118,155500,257956585,3050,3050,3050,3050,0
|
|
20240118,155400,257956585,3050,3050,3050,3050,0
|
|
20240118,155300,257956585,3050,3050,3050,3050,326
|
|
20240118,155200,257956585,3050,3050,3050,3050,0
|
|
20240118,155100,257956585,3050,3050,3050,3050,0
|
|
20240118,155000,257956585,3050,3050,3050,3050,0
|
|
20240118,154900,257956585,3050,3050,3050,3050,0
|
|
20240118,154800,257956585,3050,3050,3050,3050,0
|
|
20240118,154700,257956585,3050,3050,3050,3050,0
|
|
20240118,154600,257956585,3050,3050,3050,3050,0
|
|
20240118,154500,257956585,3050,3050,3050,3050,0
|
|
20240118,154400,257956585,3050,3050,3050,3050,0
|
|
20240118,154300,257956585,3050,3050,3050,3050,0
|
|
20240118,154200,257956585,3050,3050,3050,3050,0
|
|
20240118,154100,257956585,3050,3050,3050,3050,0
|
|
20240118,154000,257956585,3050,3050,3050,3050,0
|
|
20240118,153900,257956585,3050,3050,3050,3050,0
|
|
20240118,153800,257956585,3050,3050,3050,3050,0
|
|
20240118,153700,257956585,3050,3050,3050,3050,0
|
|
20240118,153600,257956585,3050,3050,3050,3050,0
|
|
20240118,153500,257956585,3050,3050,3050,3050,0
|
|
20240118,153400,257956585,3050,3050,3050,3050,0
|
|
20240118,153300,257956585,3050,3050,3050,3050,0
|
|
20240118,153200,257956585,3050,3050,3050,3050,0
|
|
20240118,153100,257956585,3050,3050,3050,3050,0
|
|
20240118,153000,257956585,3050,3050,3050,3050,326
|
|
20240118,152900,256962285,3050,3050,3050,3050,0
|
|
20240118,152800,256962285,3050,3050,3050,3050,0
|
|
20240118,152700,256962285,3050,3050,3050,3050,0
|
|
20240118,152600,256962285,3050,3050,3050,3050,0
|
|
20240118,152500,256962285,3050,3050,3050,3050,0
|
|
20240118,152400,256962285,3050,3050,3050,3050,0
|
|
20240118,152300,256962285,3050,3050,3050,3050,0
|
|
20240118,152200,256962285,3050,3050,3050,3050,0
|
|
20240118,152100,256962285,3050,3050,3050,3050,0
|
|
20240118,152000,256962285,3050,3050,3050,3050,0
|
|
20240118,151900,256962285,3050,3045,3050,3045,23
|
|
20240118,151800,256892245,3045,3045,3045,3045,500
|
|
20240118,151700,255369745,3045,3040,3045,3030,5094
|
|
20240118,151600,239920170,3040,3035,3040,3030,5001
|
|
20240118,151500,224765955,3045,3035,3045,3035,3
|
|
20240118,151400,224756830,3035,3040,3040,3035,1000
|
|
20240118,151300,221720610,3045,3045,3045,3045,0
|
|
20240118,151200,221720610,3045,3040,3045,3040,2
|
|
20240118,151100,221714525,3040,3045,3045,3040,200
|
|
20240118,151000,221106275,3045,3040,3045,3040,219
|
|
20240118,150900,220440175,3045,3045,3045,3045,0
|
|
20240118,150800,220440175,3045,3045,3045,3045,0
|
|
20240118,150700,220440175,3045,3045,3045,3045,50
|
|
20240118,150600,220287925,3045,3045,3045,3045,0
|
|
20240118,150500,220287925,3045,3045,3045,3045,0
|
|
20240118,150400,220287925,3045,3050,3050,3035,10500
|
|
20240118,150300,188399170,3055,3055,3055,3055,0
|
|
20240118,150200,188399170,3055,3055,3055,3055,0
|
|
20240118,150100,188399170,3055,3050,3055,3050,6
|
|
20240118,150000,188380865,3055,3055,3055,3055,7
|
|
20240118,145900,188359480,3055,3055,3055,3055,1
|
|
20240118,145800,188356425,3040,3050,3050,3040,10000
|
|
20240118,145700,157943575,3055,3055,3055,3055,0
|
|
20240118,145600,157943575,3055,3055,3055,3055,0
|
|
20240118,145500,157943575,3055,3055,3055,3055,5
|
|
20240118,145400,157928300,3055,3055,3055,3055,0
|
|
20240118,145300,157928300,3055,3055,3055,3055,0
|
|
20240118,145200,157928300,3055,3055,3055,3055,200
|
|
20240118,145100,157317300,3055,3055,3055,3055,0
|
|
20240118,145000,157317300,3055,3055,3055,3055,0
|
|
20240118,144900,157317300,3055,3055,3055,3055,300
|
|
20240118,144800,156400800,3055,3055,3055,3055,0
|
|
20240118,144700,156400800,3055,3055,3055,3055,0
|
|
20240118,144600,156400800,3055,3055,3055,3055,0
|
|
20240118,144500,156400800,3055,3055,3055,3055,74
|
|
20240118,144400,156174730,3055,3055,3055,3055,26
|
|
20240118,144300,156095300,3055,3055,3055,3055,0
|
|
20240118,144200,156095300,3055,3055,3055,3055,0
|
|
20240118,144100,156095300,3055,3055,3055,3055,0
|
|
20240118,144000,156095300,3055,3055,3055,3055,0
|
|
20240118,143900,156095300,3055,3055,3055,3055,0
|
|
20240118,143800,156095300,3055,3055,3055,3055,0
|
|
20240118,143700,156095300,3055,3055,3055,3055,0
|
|
20240118,143600,156095300,3055,3055,3055,3055,0
|
|
20240118,143500,156095300,3055,3055,3055,3055,2
|
|
20240118,143400,156089190,3055,3055,3055,3055,0
|
|
20240118,143300,156089190,3055,3055,3055,3055,0
|
|
20240118,143200,156089190,3055,3055,3055,3055,0
|
|
20240118,143100,156089190,3055,3055,3055,3055,0
|
|
20240118,143000,156089190,3055,3055,3055,3055,0
|
|
20240118,142900,156089190,3055,3055,3055,3055,0
|
|
20240118,142800,156089190,3055,3055,3055,3055,0
|
|
20240118,142700,156089190,3055,3055,3055,3055,0
|
|
20240118,142600,156089190,3055,3055,3055,3055,3
|
|
20240118,142500,156080025,3055,3055,3055,3055,0
|
|
20240118,142400,156080025,3055,3055,3055,3055,0
|
|
20240118,142300,156080025,3055,3055,3055,3055,0
|
|
20240118,142200,156080025,3055,3055,3055,3055,0
|
|
20240118,142100,156080025,3055,3055,3055,3055,0
|
|
20240118,142000,156080025,3055,3055,3055,3055,0
|
|
20240118,141900,156080025,3055,3055,3055,3055,0
|
|
20240118,141800,156080025,3055,3055,3055,3055,1
|
|
20240118,141700,156076970,3055,3055,3055,3055,1
|
|
20240118,141600,156073915,3045,3045,3045,3045,0
|
|
20240118,141500,156073915,3045,3045,3045,3045,137
|
|
20240118,141400,155656750,3055,3055,3055,3055,1
|
|
20240118,141300,155653695,3055,3055,3055,3055,0
|
|
20240118,141200,155653695,3055,3055,3055,3055,1
|
|
20240118,141100,155650640,3055,3055,3055,3055,0
|
|
20240118,141000,155650640,3055,3055,3055,3055,10
|
|
20240118,140900,155620090,3055,3045,3055,3045,414
|
|
20240118,140800,154357880,3055,3055,3055,3055,0
|
|
20240118,140700,154357880,3055,3040,3055,3040,33
|
|
20240118,140600,154257545,3040,3040,3040,3040,841
|
|
20240118,140500,151700905,3045,3045,3045,3045,409
|
|
20240118,140400,150455500,3055,3055,3055,3055,1
|
|
20240118,140300,150452445,3045,3045,3045,3045,300
|
|
20240118,140200,149538945,3045,3045,3045,3045,32
|
|
20240118,140100,149441505,3045,3045,3045,3045,0
|
|
20240118,140000,149441505,3045,3045,3045,3045,0
|
|
20240118,135900,149441505,3045,3045,3045,3045,0
|
|
20240118,135800,149441505,3045,3045,3045,3045,0
|
|
20240118,135700,149441505,3045,3050,3050,3045,5
|
|
20240118,135600,149426275,3045,3045,3045,3045,0
|
|
20240118,135500,149426275,3045,3050,3050,3045,266
|
|
20240118,135400,148615475,3050,3050,3050,3050,10
|
|
20240118,135300,148584975,3050,3050,3050,3050,163
|
|
20240118,135200,148087825,3045,3050,3050,3045,13000
|
|
20240118,135100,108497185,3055,3060,3060,3055,187
|
|
20240118,135000,107925895,3080,3080,3080,3080,0
|
|
20240118,134900,107925895,3080,3080,3080,3080,0
|
|
20240118,134800,107925895,3080,3080,3080,3080,0
|
|
20240118,134700,107925895,3080,3080,3080,3080,0
|
|
20240118,134600,107925895,3080,3080,3080,3080,0
|
|
20240118,134500,107925895,3080,3060,3080,3050,1201
|
|
20240118,134400,104254180,3080,3065,3080,3065,261
|
|
20240118,134300,103454200,3080,3080,3080,3080,1
|
|
20240118,134200,103451120,3070,3070,3070,3070,1237
|
|
20240118,134100,99653530,3070,3070,3070,3070,0
|
|
20240118,134000,99653530,3070,3070,3070,3070,0
|
|
20240118,133900,99653530,3070,3070,3070,3070,0
|
|
20240118,133800,99653530,3070,3070,3070,3070,520
|
|
20240118,133700,98057130,3085,3085,3085,3085,0
|
|
20240118,133600,98057130,3085,3085,3085,3085,0
|
|
20240118,133500,98057130,3085,3085,3085,3085,0
|
|
20240118,133400,98057130,3085,3075,3085,3070,2002
|
|
20240118,133300,91910890,3085,3085,3085,3085,0
|
|
20240118,133200,91910890,3085,3085,3085,3085,0
|
|
20240118,133100,91910890,3085,3085,3085,3085,12
|
|
20240118,133000,91873870,3085,3085,3085,3085,0
|
|
20240118,132900,91873870,3085,3085,3085,3085,0
|
|
20240118,132800,91873870,3085,3085,3085,3085,0
|
|
20240118,132700,91873870,3085,3085,3085,3085,0
|
|
20240118,132600,91873870,3085,3085,3085,3085,3
|
|
20240118,132500,91864615,3085,3085,3085,3085,0
|
|
20240118,132400,91864615,3085,3085,3085,3085,0
|
|
20240118,132300,91864615,3085,3085,3085,3085,0
|
|
20240118,132200,91864615,3085,3085,3085,3085,0
|
|
20240118,132100,91864615,3085,3085,3085,3085,0
|
|
20240118,132000,91864615,3085,3085,3085,3085,1
|
|
20240118,131900,91861530,3080,3080,3080,3080,0
|
|
20240118,131800,91861530,3080,3080,3080,3080,0
|
|
20240118,131700,91861530,3080,3080,3080,3080,0
|
|
20240118,131600,91861530,3080,3080,3080,3080,0
|
|
20240118,131500,91861530,3080,3080,3080,3080,50
|
|
20240118,131400,91707530,3085,3085,3085,3085,0
|
|
20240118,131300,91707530,3085,3085,3085,3085,0
|
|
20240118,131200,91707530,3085,3085,3085,3085,30
|
|
20240118,131100,91614980,3085,3085,3085,3085,0
|
|
20240118,131000,91614980,3085,3085,3085,3085,0
|
|
20240118,130900,91614980,3085,3085,3085,3085,0
|
|
20240118,130800,91614980,3085,3085,3085,3085,0
|
|
20240118,130700,91614980,3085,3085,3085,3085,0
|
|
20240118,130600,91614980,3085,3085,3085,3085,0
|
|
20240118,130500,91614980,3085,3085,3085,3085,0
|
|
20240118,130400,91614980,3085,3085,3085,3085,0
|
|
20240118,130300,91614980,3085,3085,3085,3085,0
|
|
20240118,130200,91614980,3085,3085,3085,3085,0
|
|
20240118,130100,91614980,3085,3085,3085,3085,16
|
|
20240118,130000,91565620,3085,3085,3085,3085,0
|
|
20240118,125900,91565620,3085,3085,3085,3085,0
|
|
20240118,125800,91565620,3085,3085,3085,3085,16
|
|
20240118,125700,91516260,3080,3080,3080,3080,0
|
|
20240118,125600,91516260,3080,3080,3080,3080,0
|
|
20240118,125500,91516260,3080,3080,3080,3080,0
|
|
20240118,125400,91516260,3080,3080,3080,3080,0
|
|
20240118,125300,91516260,3080,3080,3080,3080,0
|
|
20240118,125200,91516260,3080,3080,3080,3080,1
|
|
20240118,125100,91513180,3085,3085,3085,3085,0
|
|
20240118,125000,91513180,3085,3085,3085,3085,0
|
|
20240118,124900,91513180,3085,3085,3085,3085,0
|
|
20240118,124800,91513180,3085,3085,3085,3085,0
|
|
20240118,124700,91513180,3085,3085,3085,3085,0
|
|
20240118,124600,91513180,3085,3085,3085,3085,0
|
|
20240118,124500,91513180,3085,3085,3085,3085,100
|
|
20240118,124400,91204680,3085,3085,3085,3085,0
|
|
20240118,124300,91204680,3085,3085,3085,3085,0
|
|
20240118,124200,91204680,3085,3085,3085,3085,0
|
|
20240118,124100,91204680,3085,3085,3085,3085,521
|
|
20240118,124000,89597395,3085,3075,3085,3075,1859
|
|
20240118,123900,83864500,3075,3075,3075,3075,0
|
|
20240118,123800,83864500,3075,3075,3075,3075,0
|
|
20240118,123700,83864500,3075,3075,3075,3075,0
|
|
20240118,123600,83864500,3075,3075,3075,3075,0
|
|
20240118,123500,83864500,3075,3075,3075,3075,0
|
|
20240118,123400,83864500,3075,3075,3075,3075,0
|
|
20240118,123300,83864500,3075,3075,3075,3075,0
|
|
20240118,123200,83864500,3075,3075,3075,3075,97
|
|
20240118,123100,83566225,3070,3070,3070,3070,833
|
|
20240118,123000,81008915,3070,3070,3070,3070,0
|
|
20240118,122900,81008915,3070,3070,3070,3070,0
|
|
20240118,122800,81008915,3070,3070,3070,3070,0
|
|
20240118,122700,81008915,3070,3070,3070,3070,5
|
|
20240118,122600,80993565,3070,3070,3070,3070,5
|
|
20240118,122500,80978215,3070,3070,3070,3070,1
|
|
20240118,122400,80975145,3065,3065,3065,3065,10
|
|
20240118,122300,80944495,3085,3085,3085,3085,0
|
|
20240118,122200,80944495,3085,3070,3085,3065,303
|
|
20240118,122100,80015690,3075,3075,3075,3075,0
|
|
20240118,122000,80015690,3075,3075,3075,3075,0
|
|
20240118,121900,80015690,3075,3075,3075,3075,0
|
|
20240118,121800,80015690,3075,3075,3075,3075,0
|
|
20240118,121700,80015690,3075,3075,3075,3075,0
|
|
20240118,121600,80015690,3075,3075,3075,3075,1
|
|
20240118,121500,80012615,3085,3085,3085,3085,0
|
|
20240118,121400,80012615,3085,3085,3085,3085,0
|
|
20240118,121300,80012615,3085,3085,3085,3085,0
|
|
20240118,121200,80012615,3085,3085,3085,3085,0
|
|
20240118,121100,80012615,3085,3085,3085,3085,0
|
|
20240118,121000,80012615,3085,3085,3085,3085,0
|
|
20240118,120900,80012615,3085,3065,3085,3065,53
|
|
20240118,120800,79850120,3070,3070,3070,3070,0
|
|
20240118,120700,79850120,3070,3070,3070,3070,0
|
|
20240118,120600,79850120,3070,3070,3070,3070,0
|
|
20240118,120500,79850120,3070,3070,3070,3070,0
|
|
20240118,120400,79850120,3070,3070,3070,3070,0
|
|
20240118,120300,79850120,3070,3070,3070,3070,0
|
|
20240118,120200,79850120,3070,3070,3070,3070,0
|
|
20240118,120100,79850120,3070,3070,3070,3070,0
|
|
20240118,120000,79850120,3070,3070,3070,3070,0
|
|
20240118,115900,79850120,3070,3070,3070,3070,0
|
|
20240118,115800,79850120,3070,3070,3070,3070,0
|
|
20240118,115700,79850120,3070,3070,3070,3070,0
|
|
20240118,115600,79850120,3070,3070,3070,3070,1047
|
|
20240118,115500,76635830,3075,3075,3075,3075,20
|
|
20240118,115400,76574330,3075,3075,3075,3075,0
|
|
20240118,115300,76574330,3075,3075,3075,3075,0
|
|
20240118,115200,76574330,3075,3075,3075,3075,0
|
|
20240118,115100,76574330,3075,3075,3075,3075,110
|
|
20240118,115000,76236080,3085,3085,3085,3085,0
|
|
20240118,114900,76236080,3085,3085,3085,3085,0
|
|
20240118,114800,76236080,3085,3085,3085,3085,0
|
|
20240118,114700,76236080,3085,3085,3085,3085,0
|
|
20240118,114600,76236080,3085,3085,3085,3085,0
|
|
20240118,114500,76236080,3085,3085,3085,3085,0
|
|
20240118,114400,76236080,3085,3085,3085,3085,0
|
|
20240118,114300,76236080,3085,3085,3085,3085,0
|
|
20240118,114200,76236080,3085,3085,3085,3085,0
|
|
20240118,114100,76236080,3085,3085,3085,3085,1
|
|
20240118,114000,76232995,3080,3080,3080,3080,10
|
|
20240118,113900,76202195,3090,3090,3090,3090,0
|
|
20240118,113800,76202195,3090,3090,3090,3090,0
|
|
20240118,113700,76202195,3090,3090,3090,3090,0
|
|
20240118,113600,76202195,3090,3090,3090,3090,0
|
|
20240118,113500,76202195,3090,3090,3090,3090,0
|
|
20240118,113400,76202195,3090,3090,3090,3090,0
|
|
20240118,113300,76202195,3090,3090,3090,3090,0
|
|
20240118,113200,76202195,3090,3090,3090,3090,300
|
|
20240118,113100,75275195,3090,3080,3090,3080,3
|
|
20240118,113000,75265935,3090,3090,3090,3090,1
|
|
20240118,112900,75262845,3090,3090,3090,3090,1
|
|
20240118,112800,75259755,3085,3085,3085,3085,500
|
|
20240118,112700,73717255,3090,3085,3090,3085,2
|
|
20240118,112600,73711080,3090,3080,3090,3080,5001
|
|
20240118,112500,58298070,3080,3080,3080,3080,8
|
|
20240118,112400,58273430,3080,3080,3080,3080,0
|
|
20240118,112300,58273430,3080,3080,3080,3080,0
|
|
20240118,112200,58273430,3080,3080,3080,3080,10
|
|
20240118,112100,58242630,3070,3070,3070,3070,0
|
|
20240118,112000,58242630,3070,3070,3070,3070,0
|
|
20240118,111900,58242630,3070,3070,3070,3070,0
|
|
20240118,111800,58242630,3070,3070,3070,3070,0
|
|
20240118,111700,58242630,3070,3070,3070,3070,0
|
|
20240118,111600,58242630,3070,3070,3070,3070,348
|
|
20240118,111500,57174270,3075,3075,3075,3075,1
|
|
20240118,111400,57171195,3080,3080,3080,3080,0
|
|
20240118,111300,57171195,3080,3080,3080,3080,0
|
|
20240118,111200,57171195,3080,3080,3080,3080,0
|
|
20240118,111100,57171195,3080,3080,3080,3080,10
|
|
20240118,111000,57140395,3080,3080,3080,3080,0
|
|
20240118,110900,57140395,3080,3080,3080,3080,0
|
|
20240118,110800,57140395,3080,3080,3080,3080,0
|
|
20240118,110700,57140395,3080,3080,3080,3080,0
|
|
20240118,110600,57140395,3080,3080,3080,3080,1
|
|
20240118,110500,57137315,3070,3070,3070,3070,0
|
|
20240118,110400,57137315,3070,3070,3070,3070,0
|
|
20240118,110300,57137315,3070,3070,3070,3070,3
|
|
20240118,110200,57128105,3070,3070,3070,3070,987
|
|
20240118,110100,54098015,3070,3070,3070,3070,40
|
|
20240118,110000,53975215,3080,3080,3080,3080,0
|
|
20240118,105900,53975215,3080,3080,3080,3080,165
|
|
20240118,105800,53467015,3080,3080,3080,3080,0
|
|
20240118,105700,53467015,3080,3080,3080,3080,0
|
|
20240118,105600,53467015,3080,3080,3080,3080,0
|
|
20240118,105500,53467015,3080,3080,3080,3080,20
|
|
20240118,105400,53405415,3070,3070,3070,3070,0
|
|
20240118,105300,53405415,3070,3070,3070,3070,1000
|
|
20240118,105200,50335415,3080,3080,3080,3080,62
|
|
20240118,105100,50144455,3080,3080,3080,3080,10
|
|
20240118,105000,50113655,3080,3080,3080,3080,0
|
|
20240118,104900,50113655,3080,3080,3080,3080,0
|
|
20240118,104800,50113655,3080,3080,3080,3080,0
|
|
20240118,104700,50113655,3080,3080,3080,3080,0
|
|
20240118,104600,50113655,3080,3080,3080,3080,0
|
|
20240118,104500,50113655,3080,3080,3080,3080,0
|
|
20240118,104400,50113655,3080,3080,3080,3080,0
|
|
20240118,104300,50113655,3080,3075,3080,3075,1027
|
|
20240118,104200,46950500,3075,3075,3075,3075,2
|
|
20240118,104100,46944350,3075,3075,3075,3075,1
|
|
20240118,104000,46941275,3075,3070,3075,3070,2336
|
|
20240118,103900,39769750,3060,3060,3060,3060,1
|
|
20240118,103800,39766690,3070,3070,3070,3070,0
|
|
20240118,103700,39766690,3070,3070,3070,3070,0
|
|
20240118,103600,39766690,3070,3070,3070,3070,0
|
|
20240118,103500,39766690,3070,3070,3070,3070,0
|
|
20240118,103400,39766690,3070,3070,3070,3070,6
|
|
20240118,103300,39748270,3070,3070,3070,3070,4
|
|
20240118,103200,39735990,3070,3070,3070,3070,2
|
|
20240118,103100,39729850,3060,3060,3060,3060,0
|
|
20240118,103000,39729850,3060,3060,3060,3060,0
|
|
20240118,102900,39729850,3060,3065,3065,3060,1000
|
|
20240118,102800,36669595,3070,3070,3070,3070,1
|
|
20240118,102700,36666525,3065,3065,3065,3065,0
|
|
20240118,102600,36666525,3065,3065,3065,3065,0
|
|
20240118,102500,36666525,3065,3065,3065,3065,394
|
|
20240118,102400,35458915,3065,3065,3065,3065,0
|
|
20240118,102300,35458915,3065,3065,3065,3065,5
|
|
20240118,102200,35443590,3065,3060,3065,3060,6
|
|
20240118,102100,35425225,3060,3060,3060,3060,0
|
|
20240118,102000,35425225,3060,3065,3065,3060,12
|
|
20240118,101900,35388500,3060,3060,3060,3060,100
|
|
20240118,101800,35082500,3065,3065,3065,3065,2
|
|
20240118,101700,35076370,3070,3070,3070,3070,0
|
|
20240118,101600,35076370,3070,3065,3070,3065,20
|
|
20240118,101500,35014975,3070,3070,3070,3070,0
|
|
20240118,101400,35014975,3070,3070,3070,3070,30
|
|
20240118,101300,34922875,3070,3070,3070,3070,0
|
|
20240118,101200,34922875,3070,3070,3070,3070,161
|
|
20240118,101100,34428605,3070,3070,3070,3070,0
|
|
20240118,101000,34428605,3070,3070,3070,3070,0
|
|
20240118,100900,34428605,3070,3070,3070,3070,0
|
|
20240118,100800,34428605,3070,3070,3070,3070,3241
|
|
20240118,100700,24478735,3070,3070,3070,3070,31
|
|
20240118,100600,24383565,3070,3070,3070,3070,0
|
|
20240118,100500,24383565,3070,3070,3070,3070,0
|
|
20240118,100400,24383565,3070,3070,3070,3070,20
|
|
20240118,100300,24322165,3070,3070,3070,3070,0
|
|
20240118,100200,24322165,3070,3070,3070,3070,0
|
|
20240118,100100,24322165,3070,3070,3070,3070,7
|
|
20240118,100000,24300675,3070,3070,3070,3070,3
|
|
20240118,095900,24291465,3070,3070,3070,3070,0
|
|
20240118,095800,24291465,3070,3065,3070,3065,11
|
|
20240118,095700,24257745,3070,3070,3070,3070,0
|
|
20240118,095600,24257745,3070,3070,3070,3070,0
|
|
20240118,095500,24257745,3070,3070,3070,3070,1
|
|
20240118,095400,24254675,3070,3070,3070,3070,0
|
|
20240118,095300,24254675,3070,3070,3070,3070,0
|
|
20240118,095200,24254675,3070,3070,3070,3070,0
|
|
20240118,095100,24254675,3070,3070,3070,3070,0
|
|
20240118,095000,24254675,3070,3070,3070,3070,16
|
|
20240118,094900,24205555,3070,3070,3070,3070,0
|
|
20240118,094800,24205555,3070,3070,3070,3070,0
|
|
20240118,094700,24205555,3070,3070,3070,3070,0
|
|
20240118,094600,24205555,3070,3070,3070,3070,0
|
|
20240118,094500,24205555,3070,3070,3070,3070,0
|
|
20240118,094400,24205555,3070,3065,3070,3065,3
|
|
20240118,094300,24196355,3065,3065,3070,3065,3
|
|
20240118,094200,24187155,3070,3065,3070,3065,2
|
|
20240118,094100,24181020,3050,3060,3060,3050,19
|
|
20240118,094000,24122945,3070,3070,3070,3070,1
|
|
20240118,093900,24119875,3070,3070,3070,3070,0
|
|
20240118,093800,24119875,3070,3070,3070,3070,6
|
|
20240118,093700,24101455,3070,3070,3070,3070,1
|
|
20240118,093600,24098385,3070,3070,3070,3070,11
|
|
20240118,093500,24064615,3070,3070,3070,3070,0
|
|
20240118,093400,24064615,3070,3070,3070,3070,0
|
|
20240118,093300,24064615,3070,3065,3070,3050,26
|
|
20240118,093200,23985010,3055,3055,3055,3055,0
|
|
20240118,093100,23985010,3055,3055,3055,3055,773
|
|
20240118,093000,21623495,3055,3055,3055,3055,0
|
|
20240118,092900,21623495,3055,3055,3055,3055,0
|
|
20240118,092800,21623495,3055,3055,3055,3055,10
|
|
20240118,092700,21592945,3055,3055,3055,3055,6
|
|
20240118,092600,21574615,3055,3055,3055,3055,8
|
|
20240118,092500,21550175,3055,3055,3055,3055,1
|
|
20240118,092400,21547120,3040,3055,3055,3040,1001
|
|
20240118,092300,18503230,3055,3055,3055,3055,0
|
|
20240118,092200,18503230,3055,3060,3060,3055,1153
|
|
20240118,092100,14975060,3045,3060,3060,3045,1002
|
|
20240118,092000,11923940,3060,3060,3060,3060,0
|
|
20240118,091900,11923940,3060,3060,3060,3060,15
|
|
20240118,091800,11878040,3060,3060,3060,3060,0
|
|
20240118,091700,11878040,3060,3060,3060,3060,0
|
|
20240118,091600,11878040,3060,3065,3065,3035,2879
|
|
20240118,091500,3103830,3070,3070,3070,3070,1
|
|
20240118,091400,3100760,3065,3065,3065,3065,376
|
|
20240118,091300,1948320,3065,3065,3065,3065,0
|
|
20240118,091200,1948320,3065,3065,3065,3065,10
|
|
20240118,091100,1917670,3065,3065,3065,3065,3
|
|
20240118,091000,1908475,3065,3065,3065,3065,0
|
|
20240118,090900,1908475,3065,3055,3065,3055,111
|
|
20240118,090800,1569270,3055,3055,3055,3055,31
|
|
20240118,090700,1474565,3055,3055,3055,3055,201
|
|
20240118,090600,860510,3055,3055,3055,3055,103
|
|
20240118,090500,545845,3065,3065,3065,3065,0
|
|
20240118,090400,545845,3065,3065,3065,3065,1
|
|
20240118,090300,542780,3065,3065,3065,3065,1
|
|
20240118,090200,539715,3050,3050,3050,3050,6
|
|
20240118,090100,521415,3065,3065,3065,3050,11
|
|
20240118,090000,487790,3050,3070,3070,3050,159
|