633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,193000,149234860,8060,8060,8060,8060,1266
|
|
20240118,192900,149234860,8060,8060,8060,8060,0
|
|
20240118,192800,149234860,8060,8060,8060,8060,0
|
|
20240118,192700,149234860,8060,8060,8060,8060,0
|
|
20240118,192600,149234860,8060,8060,8060,8060,0
|
|
20240118,192500,149234860,8060,8060,8060,8060,0
|
|
20240118,192400,149234860,8060,8060,8060,8060,0
|
|
20240118,192300,149234860,8060,8060,8060,8060,0
|
|
20240118,192200,149234860,8060,8060,8060,8060,0
|
|
20240118,192100,149234860,8060,8060,8060,8060,0
|
|
20240118,192000,149234860,8060,8060,8060,8060,0
|
|
20240118,191900,149234860,8060,8060,8060,8060,0
|
|
20240118,191800,149234860,8060,8060,8060,8060,0
|
|
20240118,191700,149234860,8060,8060,8060,8060,0
|
|
20240118,191600,149234860,8060,8060,8060,8060,0
|
|
20240118,191500,149234860,8060,8060,8060,8060,0
|
|
20240118,191400,149234860,8060,8060,8060,8060,0
|
|
20240118,191300,149234860,8060,8060,8060,8060,0
|
|
20240118,191200,149234860,8060,8060,8060,8060,0
|
|
20240118,191100,149234860,8060,8060,8060,8060,0
|
|
20240118,191000,149234860,8060,8060,8060,8060,0
|
|
20240118,190900,149234860,8060,8060,8060,8060,0
|
|
20240118,190800,149234860,8060,8060,8060,8060,0
|
|
20240118,190700,149234860,8060,8060,8060,8060,0
|
|
20240118,190600,149234860,8060,8060,8060,8060,0
|
|
20240118,190500,149234860,8060,8060,8060,8060,0
|
|
20240118,190400,149234860,8060,8060,8060,8060,0
|
|
20240118,190300,149234860,8060,8060,8060,8060,0
|
|
20240118,190200,149234860,8060,8060,8060,8060,0
|
|
20240118,190100,149234860,8060,8060,8060,8060,0
|
|
20240118,190000,149234860,8060,8060,8060,8060,1266
|
|
20240118,185900,149234860,8060,8060,8060,8060,0
|
|
20240118,185800,149234860,8060,8060,8060,8060,0
|
|
20240118,185700,149234860,8060,8060,8060,8060,0
|
|
20240118,185600,149234860,8060,8060,8060,8060,0
|
|
20240118,185500,149234860,8060,8060,8060,8060,0
|
|
20240118,185400,149234860,8060,8060,8060,8060,0
|
|
20240118,185300,149234860,8060,8060,8060,8060,0
|
|
20240118,185200,149234860,8060,8060,8060,8060,0
|
|
20240118,185100,149234860,8060,8060,8060,8060,0
|
|
20240118,185000,149234860,8060,8060,8060,8060,0
|
|
20240118,184900,149234860,8060,8060,8060,8060,0
|
|
20240118,184800,149234860,8060,8060,8060,8060,0
|
|
20240118,184700,149234860,8060,8060,8060,8060,0
|
|
20240118,184600,149234860,8060,8060,8060,8060,0
|
|
20240118,184500,149234860,8060,8060,8060,8060,0
|
|
20240118,184400,149234860,8060,8060,8060,8060,0
|
|
20240118,184300,149234860,8060,8060,8060,8060,0
|
|
20240118,184200,149234860,8060,8060,8060,8060,0
|
|
20240118,184100,149234860,8060,8060,8060,8060,0
|
|
20240118,184000,149234860,8060,8060,8060,8060,0
|
|
20240118,183900,149234860,8060,8060,8060,8060,0
|
|
20240118,183800,149234860,8060,8060,8060,8060,0
|
|
20240118,183700,149234860,8060,8060,8060,8060,0
|
|
20240118,183600,149234860,8060,8060,8060,8060,0
|
|
20240118,183500,149234860,8060,8060,8060,8060,0
|
|
20240118,183400,149234860,8060,8060,8060,8060,0
|
|
20240118,183300,149234860,8060,8060,8060,8060,0
|
|
20240118,183200,149234860,8060,8060,8060,8060,0
|
|
20240118,183100,149234860,8060,8060,8060,8060,0
|
|
20240118,183000,149234860,8060,8060,8060,8060,1266
|
|
20240118,182900,149234860,8060,8060,8060,8060,0
|
|
20240118,182800,149234860,8060,8060,8060,8060,0
|
|
20240118,182700,149234860,8060,8060,8060,8060,0
|
|
20240118,182600,149234860,8060,8060,8060,8060,0
|
|
20240118,182500,149234860,8060,8060,8060,8060,0
|
|
20240118,182400,149234860,8060,8060,8060,8060,0
|
|
20240118,182300,149234860,8060,8060,8060,8060,0
|
|
20240118,182200,149234860,8060,8060,8060,8060,0
|
|
20240118,182100,149234860,8060,8060,8060,8060,0
|
|
20240118,182000,149234860,8060,8060,8060,8060,0
|
|
20240118,181900,149234860,8060,8060,8060,8060,0
|
|
20240118,181800,149234860,8060,8060,8060,8060,0
|
|
20240118,181700,149234860,8060,8060,8060,8060,0
|
|
20240118,181600,149234860,8060,8060,8060,8060,0
|
|
20240118,181500,149234860,8060,8060,8060,8060,0
|
|
20240118,181400,149234860,8060,8060,8060,8060,0
|
|
20240118,181300,149234860,8060,8060,8060,8060,0
|
|
20240118,181200,149234860,8060,8060,8060,8060,0
|
|
20240118,181100,149234860,8060,8060,8060,8060,0
|
|
20240118,181000,149234860,8060,8060,8060,8060,0
|
|
20240118,180900,149234860,8060,8060,8060,8060,0
|
|
20240118,180800,149234860,8060,8060,8060,8060,0
|
|
20240118,180700,149234860,8060,8060,8060,8060,0
|
|
20240118,180600,149234860,8060,8060,8060,8060,0
|
|
20240118,180500,149234860,8060,8060,8060,8060,0
|
|
20240118,180400,149234860,8060,8060,8060,8060,0
|
|
20240118,180300,149234860,8060,8060,8060,8060,0
|
|
20240118,180200,149234860,8060,8060,8060,8060,0
|
|
20240118,180100,149234860,8060,8060,8060,8060,0
|
|
20240118,180000,149234860,8060,8060,8060,8060,1266
|
|
20240118,175900,149234860,8060,8060,8060,8060,0
|
|
20240118,175800,149234860,8060,8060,8060,8060,0
|
|
20240118,175700,149234860,8060,8060,8060,8060,0
|
|
20240118,175600,149234860,8060,8060,8060,8060,0
|
|
20240118,175500,149234860,8060,8060,8060,8060,0
|
|
20240118,175400,149234860,8060,8060,8060,8060,0
|
|
20240118,175300,149234860,8060,8060,8060,8060,0
|
|
20240118,175200,149234860,8060,8060,8060,8060,0
|
|
20240118,175100,149234860,8060,8060,8060,8060,0
|
|
20240118,175000,149234860,8060,8060,8060,8060,0
|
|
20240118,174900,149234860,8060,8060,8060,8060,0
|
|
20240118,174800,149234860,8060,8060,8060,8060,0
|
|
20240118,174700,149234860,8060,8060,8060,8060,0
|
|
20240118,174600,149234860,8060,8060,8060,8060,0
|
|
20240118,174500,149234860,8060,8060,8060,8060,0
|
|
20240118,174400,149234860,8060,8060,8060,8060,0
|
|
20240118,174300,149234860,8060,8060,8060,8060,0
|
|
20240118,174200,149234860,8060,8060,8060,8060,0
|
|
20240118,174100,149234860,8060,8060,8060,8060,0
|
|
20240118,174000,149234860,8060,8060,8060,8060,0
|
|
20240118,173900,149234860,8060,8060,8060,8060,0
|
|
20240118,173800,149234860,8060,8060,8060,8060,0
|
|
20240118,173700,149234860,8060,8060,8060,8060,0
|
|
20240118,173600,149234860,8060,8060,8060,8060,0
|
|
20240118,173500,149234860,8060,8060,8060,8060,0
|
|
20240118,173400,149234860,8060,8060,8060,8060,0
|
|
20240118,173300,149234860,8060,8060,8060,8060,0
|
|
20240118,173200,149234860,8060,8060,8060,8060,0
|
|
20240118,173100,149234860,8060,8060,8060,8060,0
|
|
20240118,173000,149234860,8060,8060,8060,8060,1266
|
|
20240118,172900,149234860,8060,8060,8060,8060,0
|
|
20240118,172800,149234860,8060,8060,8060,8060,0
|
|
20240118,172700,149234860,8060,8060,8060,8060,0
|
|
20240118,172600,149234860,8060,8060,8060,8060,0
|
|
20240118,172500,149234860,8060,8060,8060,8060,0
|
|
20240118,172400,149234860,8060,8060,8060,8060,0
|
|
20240118,172300,149234860,8060,8060,8060,8060,0
|
|
20240118,172200,149234860,8060,8060,8060,8060,0
|
|
20240118,172100,149234860,8060,8060,8060,8060,0
|
|
20240118,172000,149234860,8060,8060,8060,8060,0
|
|
20240118,171900,149234860,8060,8060,8060,8060,0
|
|
20240118,171800,149234860,8060,8060,8060,8060,0
|
|
20240118,171700,149234860,8060,8060,8060,8060,0
|
|
20240118,171600,149234860,8060,8060,8060,8060,0
|
|
20240118,171500,149234860,8060,8060,8060,8060,0
|
|
20240118,171400,149234860,8060,8060,8060,8060,0
|
|
20240118,171300,149234860,8060,8060,8060,8060,0
|
|
20240118,171200,149234860,8060,8060,8060,8060,0
|
|
20240118,171100,149234860,8060,8060,8060,8060,0
|
|
20240118,171000,149234860,8060,8060,8060,8060,0
|
|
20240118,170900,149234860,8060,8060,8060,8060,0
|
|
20240118,170800,149234860,8060,8060,8060,8060,0
|
|
20240118,170700,149234860,8060,8060,8060,8060,0
|
|
20240118,170600,149234860,8060,8060,8060,8060,0
|
|
20240118,170500,149234860,8060,8060,8060,8060,0
|
|
20240118,170400,149234860,8060,8060,8060,8060,0
|
|
20240118,170300,149234860,8060,8060,8060,8060,0
|
|
20240118,170200,149234860,8060,8060,8060,8060,0
|
|
20240118,170100,149234860,8060,8060,8060,8060,0
|
|
20240118,170000,149234860,8060,8060,8060,8060,1266
|
|
20240118,165900,149234860,8060,8060,8060,8060,0
|
|
20240118,165800,149234860,8060,8060,8060,8060,0
|
|
20240118,165700,149234860,8060,8060,8060,8060,0
|
|
20240118,165600,149234860,8060,8060,8060,8060,0
|
|
20240118,165500,149234860,8060,8060,8060,8060,0
|
|
20240118,165400,149234860,8060,8060,8060,8060,0
|
|
20240118,165300,149234860,8060,8060,8060,8060,0
|
|
20240118,165200,149234860,8060,8060,8060,8060,0
|
|
20240118,165100,149234860,8060,8060,8060,8060,0
|
|
20240118,165000,149234860,8060,8060,8060,8060,0
|
|
20240118,164900,149234860,8060,8060,8060,8060,0
|
|
20240118,164800,149234860,8060,8060,8060,8060,0
|
|
20240118,164700,149234860,8060,8060,8060,8060,0
|
|
20240118,164600,149234860,8060,8060,8060,8060,0
|
|
20240118,164500,149234860,8060,8060,8060,8060,0
|
|
20240118,164400,149234860,8060,8060,8060,8060,0
|
|
20240118,164300,149234860,8060,8060,8060,8060,0
|
|
20240118,164200,149234860,8060,8060,8060,8060,0
|
|
20240118,164100,149234860,8060,8060,8060,8060,0
|
|
20240118,164000,149234860,8060,8060,8060,8060,0
|
|
20240118,163900,149234860,8060,8060,8060,8060,0
|
|
20240118,163800,149234860,8060,8060,8060,8060,0
|
|
20240118,163700,149234860,8060,8060,8060,8060,0
|
|
20240118,163600,149234860,8060,8060,8060,8060,0
|
|
20240118,163500,149234860,8060,8060,8060,8060,0
|
|
20240118,163400,149234860,8060,8060,8060,8060,0
|
|
20240118,163300,149234860,8060,8060,8060,8060,0
|
|
20240118,163200,149234860,8060,8060,8060,8060,0
|
|
20240118,163100,149234860,8060,8060,8060,8060,0
|
|
20240118,163000,149234860,8060,8060,8060,8060,1266
|
|
20240118,162900,149234860,8060,8060,8060,8060,0
|
|
20240118,162800,149234860,8060,8060,8060,8060,0
|
|
20240118,162700,149234860,8060,8060,8060,8060,0
|
|
20240118,162600,149234860,8060,8060,8060,8060,0
|
|
20240118,162500,149234860,8060,8060,8060,8060,0
|
|
20240118,162400,149234860,8060,8060,8060,8060,0
|
|
20240118,162300,149234860,8060,8060,8060,8060,0
|
|
20240118,162200,149234860,8060,8060,8060,8060,0
|
|
20240118,162100,149234860,8060,8060,8060,8060,0
|
|
20240118,162000,149234860,8060,8060,8060,8060,0
|
|
20240118,161900,149234860,8060,8060,8060,8060,0
|
|
20240118,161800,149234860,8060,8060,8060,8060,0
|
|
20240118,161700,149234860,8060,8060,8060,8060,0
|
|
20240118,161600,149234860,8060,8060,8060,8060,0
|
|
20240118,161500,149234860,8060,8060,8060,8060,0
|
|
20240118,161400,149234860,8060,8060,8060,8060,0
|
|
20240118,161300,149234860,8060,8060,8060,8060,0
|
|
20240118,161200,149234860,8060,8060,8060,8060,0
|
|
20240118,161100,149234860,8060,8060,8060,8060,0
|
|
20240118,161000,149234860,8060,8060,8060,8060,0
|
|
20240118,160900,149234860,8060,8060,8060,8060,0
|
|
20240118,160800,149234860,8060,8060,8060,8060,0
|
|
20240118,160700,149234860,8060,8060,8060,8060,0
|
|
20240118,160600,149234860,8060,8060,8060,8060,0
|
|
20240118,160500,149234860,8060,8060,8060,8060,0
|
|
20240118,160400,149234860,8060,8060,8060,8060,0
|
|
20240118,160300,149234860,8060,8060,8060,8060,0
|
|
20240118,160200,149234860,8060,8060,8060,8060,0
|
|
20240118,160100,149234860,8060,8060,8060,8060,0
|
|
20240118,160000,149234860,8060,8060,8060,8060,1266
|
|
20240118,155900,149234860,8060,8060,8060,8060,0
|
|
20240118,155800,149234860,8060,8060,8060,8060,0
|
|
20240118,155700,149234860,8060,8060,8060,8060,0
|
|
20240118,155600,149234860,8060,8060,8060,8060,0
|
|
20240118,155500,149234860,8060,8060,8060,8060,0
|
|
20240118,155400,149234860,8060,8060,8060,8060,0
|
|
20240118,155300,149234860,8060,8060,8060,8060,0
|
|
20240118,155200,149234860,8060,8060,8060,8060,0
|
|
20240118,155100,149234860,8060,8060,8060,8060,0
|
|
20240118,155000,149234860,8060,8060,8060,8060,0
|
|
20240118,154900,149234860,8060,8060,8060,8060,0
|
|
20240118,154800,149234860,8060,8060,8060,8060,0
|
|
20240118,154700,149234860,8060,8060,8060,8060,0
|
|
20240118,154600,149234860,8060,8060,8060,8060,0
|
|
20240118,154500,149234860,8060,8060,8060,8060,0
|
|
20240118,154400,149234860,8060,8060,8060,8060,0
|
|
20240118,154300,149234860,8060,8060,8060,8060,0
|
|
20240118,154200,149234860,8060,8060,8060,8060,0
|
|
20240118,154100,149234860,8060,8060,8060,8060,0
|
|
20240118,154000,149234860,8060,8060,8060,8060,0
|
|
20240118,153900,149234860,8060,8060,8060,8060,0
|
|
20240118,153800,149234860,8060,8060,8060,8060,0
|
|
20240118,153700,149234860,8060,8060,8060,8060,0
|
|
20240118,153600,149234860,8060,8060,8060,8060,0
|
|
20240118,153500,149234860,8060,8060,8060,8060,0
|
|
20240118,153400,149234860,8060,8060,8060,8060,0
|
|
20240118,153300,149234860,8060,8060,8060,8060,0
|
|
20240118,153200,149234860,8060,8060,8060,8060,0
|
|
20240118,153100,149234860,8060,8060,8060,8060,0
|
|
20240118,153000,149234860,8060,8060,8060,8060,2532
|
|
20240118,152900,139030900,8040,8040,8040,8040,0
|
|
20240118,152800,139030900,8040,8040,8040,8040,0
|
|
20240118,152700,139030900,8040,8040,8040,8040,0
|
|
20240118,152600,139030900,8040,8040,8040,8040,0
|
|
20240118,152500,139030900,8040,8040,8040,8040,0
|
|
20240118,152400,139030900,8040,8040,8040,8040,0
|
|
20240118,152300,139030900,8040,8040,8040,8040,0
|
|
20240118,152200,139030900,8040,8040,8040,8040,0
|
|
20240118,152100,139030900,8040,8040,8040,8040,0
|
|
20240118,152000,139030900,8040,8040,8040,8040,0
|
|
20240118,151900,139030900,8040,7990,8040,7990,563
|
|
20240118,151800,134510530,8030,8030,8030,8030,0
|
|
20240118,151700,134510530,8030,8030,8030,8030,0
|
|
20240118,151600,134510530,8030,8030,8030,8030,0
|
|
20240118,151500,134510530,8030,8030,8030,8030,0
|
|
20240118,151400,134510530,8030,8030,8030,8030,0
|
|
20240118,151300,134510530,8030,8030,8030,8030,1
|
|
20240118,151200,134502500,7980,7990,7990,7980,65
|
|
20240118,151100,133983680,8030,8030,8030,8030,0
|
|
20240118,151000,133983680,8030,8030,8030,8030,0
|
|
20240118,150900,133983680,8030,8030,8030,8030,0
|
|
20240118,150800,133983680,8030,8030,8030,8030,0
|
|
20240118,150700,133983680,8030,8030,8030,8030,0
|
|
20240118,150600,133983680,8030,8030,8030,8030,0
|
|
20240118,150500,133983680,8030,8030,8030,8030,0
|
|
20240118,150400,133983680,8030,8030,8030,8030,0
|
|
20240118,150300,133983680,8030,8030,8030,8030,1
|
|
20240118,150200,133975650,7980,7980,7980,7980,100
|
|
20240118,150100,133177650,8040,8040,8040,8040,0
|
|
20240118,150000,133177650,8040,8040,8040,8040,0
|
|
20240118,145900,133177650,8040,8040,8040,8040,0
|
|
20240118,145800,133177650,8040,8040,8040,8040,0
|
|
20240118,145700,133177650,8040,8040,8040,8040,0
|
|
20240118,145600,133177650,8040,8040,8040,8040,0
|
|
20240118,145500,133177650,8040,8040,8040,8040,0
|
|
20240118,145400,133177650,8040,8040,8040,8040,0
|
|
20240118,145300,133177650,8040,8040,8040,8040,0
|
|
20240118,145200,133177650,8040,8040,8040,8040,0
|
|
20240118,145100,133177650,8040,8040,8040,8040,0
|
|
20240118,145000,133177650,8040,8040,8040,8040,0
|
|
20240118,144900,133177650,8040,8040,8040,8040,0
|
|
20240118,144800,133177650,8040,8040,8040,8040,0
|
|
20240118,144700,133177650,8040,8040,8040,8040,0
|
|
20240118,144600,133177650,8040,8040,8040,8040,0
|
|
20240118,144500,133177650,8040,8040,8040,8040,0
|
|
20240118,144400,133177650,8040,8040,8040,8040,1
|
|
20240118,144300,133169610,8040,8040,8040,8040,0
|
|
20240118,144200,133169610,8040,8040,8040,8040,0
|
|
20240118,144100,133169610,8040,8040,8040,8040,0
|
|
20240118,144000,133169610,8040,8040,8040,8040,2
|
|
20240118,143900,133153530,8040,8040,8040,8040,0
|
|
20240118,143800,133153530,8040,8040,8040,8040,0
|
|
20240118,143700,133153530,8040,8040,8040,8040,0
|
|
20240118,143600,133153530,8040,8030,8040,8030,995
|
|
20240118,143500,125155230,8030,8030,8030,8030,0
|
|
20240118,143400,125155230,8030,8030,8030,8030,13
|
|
20240118,143300,125050840,8040,8040,8040,8040,0
|
|
20240118,143200,125050840,8040,8040,8040,8040,0
|
|
20240118,143100,125050840,8040,8040,8040,8040,0
|
|
20240118,143000,125050840,8040,8040,8040,8040,0
|
|
20240118,142900,125050840,8040,8040,8040,8040,0
|
|
20240118,142800,125050840,8040,8040,8040,8040,0
|
|
20240118,142700,125050840,8040,8040,8040,8040,0
|
|
20240118,142600,125050840,8040,8040,8040,8040,0
|
|
20240118,142500,125050840,8040,8040,8040,8040,0
|
|
20240118,142400,125050840,8040,8040,8040,8040,0
|
|
20240118,142300,125050840,8040,8040,8040,8040,24
|
|
20240118,142200,124857880,7980,7980,7980,7980,0
|
|
20240118,142100,124857880,7980,7980,7980,7980,10
|
|
20240118,142000,124778080,8040,8040,8040,8040,0
|
|
20240118,141900,124778080,8040,8040,8040,8040,0
|
|
20240118,141800,124778080,8040,8040,8040,8040,125
|
|
20240118,141700,123773080,7980,7980,7980,7980,0
|
|
20240118,141600,123773080,7980,7980,7980,7980,0
|
|
20240118,141500,123773080,7980,7980,7980,7980,0
|
|
20240118,141400,123773080,7980,7980,7980,7980,0
|
|
20240118,141300,123773080,7980,7980,7980,7980,0
|
|
20240118,141200,123773080,7980,7980,7980,7980,0
|
|
20240118,141100,123773080,7980,7980,7980,7980,15
|
|
20240118,141000,123653380,8040,8040,8040,8040,0
|
|
20240118,140900,123653380,8040,8040,8040,8040,0
|
|
20240118,140800,123653380,8040,8040,8040,8040,0
|
|
20240118,140700,123653380,8040,8010,8040,8010,517
|
|
20240118,140600,119512180,7980,7980,7980,7980,0
|
|
20240118,140500,119512180,7980,7980,7980,7980,0
|
|
20240118,140400,119512180,7980,7980,7980,7980,0
|
|
20240118,140300,119512180,7980,7980,7980,7980,0
|
|
20240118,140200,119512180,7980,8000,8000,7980,400
|
|
20240118,140100,116316180,7980,7980,7980,7980,0
|
|
20240118,140000,116316180,7980,7980,7980,7980,0
|
|
20240118,135900,116316180,7980,7980,7980,7980,0
|
|
20240118,135800,116316180,7980,7980,7980,7980,11
|
|
20240118,135700,116228400,7980,7980,7980,7980,20
|
|
20240118,135600,116068800,7970,7970,7970,7970,0
|
|
20240118,135500,116068800,7970,7970,7970,7970,0
|
|
20240118,135400,116068800,7970,7970,7970,7970,0
|
|
20240118,135300,116068800,7970,7990,7990,7970,300
|
|
20240118,135200,113677770,7990,7990,7990,7990,240
|
|
20240118,135100,111760170,7990,7990,7990,7990,0
|
|
20240118,135000,111760170,7990,8000,8000,7990,372
|
|
20240118,134900,108786270,8010,8010,8010,8000,616
|
|
20240118,134800,103852740,8010,8010,8010,8010,0
|
|
20240118,134700,103852740,8010,8010,8010,8010,0
|
|
20240118,134600,103852740,8010,8010,8010,8010,353
|
|
20240118,134500,101025210,8040,8040,8040,8040,0
|
|
20240118,134400,101025210,8040,8040,8040,8040,1
|
|
20240118,134300,101017170,8010,8010,8010,8010,0
|
|
20240118,134200,101017170,8010,8010,8010,8010,0
|
|
20240118,134100,101017170,8010,8010,8010,8010,0
|
|
20240118,134000,101017170,8010,8010,8010,8010,0
|
|
20240118,133900,101017170,8010,8010,8010,8010,0
|
|
20240118,133800,101017170,8010,8010,8010,8010,0
|
|
20240118,133700,101017170,8010,8020,8020,8010,51
|
|
20240118,133600,100608160,8050,8050,8050,8050,0
|
|
20240118,133500,100608160,8050,8050,8050,8050,0
|
|
20240118,133400,100608160,8050,8050,8050,8050,0
|
|
20240118,133300,100608160,8050,8050,8050,8050,0
|
|
20240118,133200,100608160,8050,8050,8050,8050,0
|
|
20240118,133100,100608160,8050,8050,8050,8050,0
|
|
20240118,133000,100608160,8050,8050,8050,8050,0
|
|
20240118,132900,100608160,8050,8050,8050,8050,4
|
|
20240118,132800,100575960,8050,8050,8050,8050,0
|
|
20240118,132700,100575960,8050,8050,8050,8050,1
|
|
20240118,132600,100567910,8010,8010,8010,8010,0
|
|
20240118,132500,100567910,8010,8010,8010,8010,0
|
|
20240118,132400,100567910,8010,8010,8010,8010,1
|
|
20240118,132300,100559900,8020,8020,8020,8020,0
|
|
20240118,132200,100559900,8020,8020,8020,8020,0
|
|
20240118,132100,100559900,8020,8020,8020,8020,0
|
|
20240118,132000,100559900,8020,8020,8020,8020,1
|
|
20240118,131900,100551880,8030,8030,8030,8030,50
|
|
20240118,131800,100150380,8020,8020,8020,8020,0
|
|
20240118,131700,100150380,8020,8020,8020,8020,0
|
|
20240118,131600,100150380,8020,8020,8020,8020,0
|
|
20240118,131500,100150380,8020,8020,8020,8020,0
|
|
20240118,131400,100150380,8020,8020,8020,8020,1
|
|
20240118,131300,100142360,8050,8050,8050,8050,205
|
|
20240118,131200,98492110,8030,8030,8030,8030,0
|
|
20240118,131100,98492110,8030,8030,8030,8030,2566
|
|
20240118,131000,77887130,8010,8010,8010,8010,0
|
|
20240118,130900,77887130,8010,8010,8010,8010,0
|
|
20240118,130800,77887130,8010,8010,8010,8010,0
|
|
20240118,130700,77887130,8010,8010,8010,8010,0
|
|
20240118,130600,77887130,8010,8010,8010,8010,0
|
|
20240118,130500,77887130,8010,8010,8010,8010,0
|
|
20240118,130400,77887130,8010,8010,8010,8010,0
|
|
20240118,130300,77887130,8010,8010,8010,8010,0
|
|
20240118,130200,77887130,8010,8010,8010,8010,0
|
|
20240118,130100,77887130,8010,8010,8010,8010,0
|
|
20240118,130000,77887130,8010,8010,8010,8010,134
|
|
20240118,125900,76813790,8010,8010,8010,8010,0
|
|
20240118,125800,76813790,8010,8010,8010,8010,0
|
|
20240118,125700,76813790,8010,8010,8010,8010,0
|
|
20240118,125600,76813790,8010,8010,8010,8010,0
|
|
20240118,125500,76813790,8010,8010,8010,8010,0
|
|
20240118,125400,76813790,8010,8010,8010,8010,1
|
|
20240118,125300,76805780,8030,8030,8030,8030,0
|
|
20240118,125200,76805780,8030,8030,8030,8030,37
|
|
20240118,125100,76508670,8050,8050,8050,8050,13
|
|
20240118,125000,76404020,8050,8050,8050,8050,0
|
|
20240118,124900,76404020,8050,8050,8050,8050,0
|
|
20240118,124800,76404020,8050,8050,8050,8050,0
|
|
20240118,124700,76404020,8050,8050,8050,8050,0
|
|
20240118,124600,76404020,8050,8050,8050,8050,0
|
|
20240118,124500,76404020,8050,8030,8050,8030,80
|
|
20240118,124400,75761220,8010,8010,8010,8010,0
|
|
20240118,124300,75761220,8010,8010,8010,8010,0
|
|
20240118,124200,75761220,8010,8010,8010,8010,10
|
|
20240118,124100,75681120,8010,8010,8010,8010,0
|
|
20240118,124000,75681120,8010,8050,8050,8010,131
|
|
20240118,123900,74626610,8050,8050,8050,8050,0
|
|
20240118,123800,74626610,8050,8050,8050,8050,0
|
|
20240118,123700,74626610,8050,8050,8050,8050,1
|
|
20240118,123600,74618560,8050,8050,8050,8050,0
|
|
20240118,123500,74618560,8050,8050,8050,8050,160
|
|
20240118,123400,73330560,8050,8050,8050,8050,0
|
|
20240118,123300,73330560,8050,8050,8050,8050,0
|
|
20240118,123200,73330560,8050,8050,8050,8050,1
|
|
20240118,123100,73322510,8040,8040,8040,8040,4
|
|
20240118,123000,73290350,8040,8040,8040,8040,0
|
|
20240118,122900,73290350,8040,8040,8040,8040,0
|
|
20240118,122800,73290350,8040,8040,8040,8040,0
|
|
20240118,122700,73290350,8040,8040,8040,8040,0
|
|
20240118,122600,73290350,8040,8040,8040,8040,0
|
|
20240118,122500,73290350,8040,8040,8040,8040,0
|
|
20240118,122400,73290350,8040,8040,8040,8040,0
|
|
20240118,122300,73290350,8040,8040,8040,8040,0
|
|
20240118,122200,73290350,8040,8040,8040,8040,0
|
|
20240118,122100,73290350,8040,8040,8040,8040,10
|
|
20240118,122000,73209950,8040,8040,8040,8040,0
|
|
20240118,121900,73209950,8040,8040,8040,8040,0
|
|
20240118,121800,73209950,8040,8040,8040,8040,0
|
|
20240118,121700,73209950,8040,8020,8040,8020,21
|
|
20240118,121600,73041510,8020,8020,8020,8020,0
|
|
20240118,121500,73041510,8020,8020,8020,8020,0
|
|
20240118,121400,73041510,8020,8020,8020,8020,110
|
|
20240118,121300,72159310,8020,8020,8020,8020,750
|
|
20240118,121200,66144310,8050,8050,8050,8050,0
|
|
20240118,121100,66144310,8050,8050,8050,8050,0
|
|
20240118,121000,66144310,8050,8050,8050,8050,1
|
|
20240118,120900,66136260,8050,8050,8050,8050,1
|
|
20240118,120800,66128210,8020,8040,8040,8020,10
|
|
20240118,120700,66047830,8040,8040,8040,8040,115
|
|
20240118,120600,65123230,8040,8040,8040,8040,0
|
|
20240118,120500,65123230,8040,8040,8040,8040,0
|
|
20240118,120400,65123230,8040,8040,8040,8040,0
|
|
20240118,120300,65123230,8040,8040,8040,8040,0
|
|
20240118,120200,65123230,8040,8040,8040,8040,0
|
|
20240118,120100,65123230,8040,8040,8040,8040,0
|
|
20240118,120000,65123230,8040,8040,8040,8040,9
|
|
20240118,115900,65050870,8010,8010,8010,8010,0
|
|
20240118,115800,65050870,8010,8010,8010,8010,0
|
|
20240118,115700,65050870,8010,8010,8010,8010,0
|
|
20240118,115600,65050870,8010,8010,8010,8010,0
|
|
20240118,115500,65050870,8010,8010,8010,8010,0
|
|
20240118,115400,65050870,8010,8010,8010,8010,0
|
|
20240118,115300,65050870,8010,8010,8010,8010,0
|
|
20240118,115200,65050870,8010,8010,8010,8010,0
|
|
20240118,115100,65050870,8010,8010,8010,8010,0
|
|
20240118,115000,65050870,8010,8010,8010,8010,0
|
|
20240118,114900,65050870,8010,8010,8010,8010,200
|
|
20240118,114800,63448870,8050,8050,8050,8050,10
|
|
20240118,114700,63368370,8060,8060,8060,8060,0
|
|
20240118,114600,63368370,8060,8060,8060,8060,1
|
|
20240118,114500,63360310,8050,8050,8050,8050,1
|
|
20240118,114400,63352260,8060,8050,8060,8050,501
|
|
20240118,114300,59319200,8040,8040,8040,8040,0
|
|
20240118,114200,59319200,8040,8040,8040,8040,303
|
|
20240118,114100,56883080,8040,8040,8040,8040,0
|
|
20240118,114000,56883080,8040,8000,8040,8000,125
|
|
20240118,113900,55883040,8000,8000,8000,8000,0
|
|
20240118,113800,55883040,8000,8000,8000,8000,0
|
|
20240118,113700,55883040,8000,8000,8000,8000,1
|
|
20240118,113600,55875040,8030,8030,8030,8030,0
|
|
20240118,113500,55875040,8030,8030,8030,8030,0
|
|
20240118,113400,55875040,8030,8030,8030,8030,0
|
|
20240118,113300,55875040,8030,8030,8030,8030,376
|
|
20240118,113200,52855760,8030,8030,8030,8030,332
|
|
20240118,113100,50189800,8030,8030,8030,8030,0
|
|
20240118,113000,50189800,8030,8030,8030,8030,2
|
|
20240118,112900,50173740,8020,8020,8020,8020,0
|
|
20240118,112800,50173740,8020,8020,8020,8020,5
|
|
20240118,112700,50133640,8030,8030,8030,8030,170
|
|
20240118,112600,48768540,8050,8050,8050,8050,0
|
|
20240118,112500,48768540,8050,8050,8050,8050,0
|
|
20240118,112400,48768540,8050,8050,8050,8050,1
|
|
20240118,112300,48760490,8050,8050,8050,8050,7
|
|
20240118,112200,48704140,8050,8050,8050,8050,0
|
|
20240118,112100,48704140,8050,8050,8050,8050,0
|
|
20240118,112000,48704140,8050,8050,8050,8050,392
|
|
20240118,111900,45548540,8050,8050,8050,8050,0
|
|
20240118,111800,45548540,8050,8050,8050,8050,124
|
|
20240118,111700,44550340,8050,8050,8050,8050,0
|
|
20240118,111600,44550340,8050,8050,8050,8050,0
|
|
20240118,111500,44550340,8050,8040,8050,8040,185
|
|
20240118,111400,43062290,8040,8040,8040,8040,0
|
|
20240118,111300,43062290,8040,8040,8040,8040,0
|
|
20240118,111200,43062290,8040,8040,8040,8040,0
|
|
20240118,111100,43062290,8040,8040,8040,8040,0
|
|
20240118,111000,43062290,8040,8040,8040,8040,0
|
|
20240118,110900,43062290,8040,8040,8040,8040,1
|
|
20240118,110800,43054250,8040,8040,8040,8040,0
|
|
20240118,110700,43054250,8040,8040,8040,8040,0
|
|
20240118,110600,43054250,8040,8040,8040,8040,5
|
|
20240118,110500,43014050,8040,8040,8040,8040,0
|
|
20240118,110400,43014050,8040,8040,8040,8040,0
|
|
20240118,110300,43014050,8040,8040,8040,8040,0
|
|
20240118,110200,43014050,8040,8040,8040,8040,0
|
|
20240118,110100,43014050,8040,8040,8040,8040,0
|
|
20240118,110000,43014050,8040,8040,8040,8040,0
|
|
20240118,105900,43014050,8040,8040,8040,8040,0
|
|
20240118,105800,43014050,8040,8040,8040,8040,10
|
|
20240118,105700,42933650,8050,8050,8050,8050,0
|
|
20240118,105600,42933650,8050,8050,8050,8050,0
|
|
20240118,105500,42933650,8050,8050,8050,8050,0
|
|
20240118,105400,42933650,8050,8050,8050,8050,1
|
|
20240118,105300,42925600,8010,8010,8010,8010,0
|
|
20240118,105200,42925600,8010,8010,8010,8010,0
|
|
20240118,105100,42925600,8010,8010,8010,8010,1000
|
|
20240118,105000,34915600,8050,8050,8050,8050,0
|
|
20240118,104900,34915600,8050,8050,8050,8050,0
|
|
20240118,104800,34915600,8050,8050,8050,8050,0
|
|
20240118,104700,34915600,8050,8050,8050,8050,0
|
|
20240118,104600,34915600,8050,8050,8050,8050,0
|
|
20240118,104500,34915600,8050,8050,8050,8050,0
|
|
20240118,104400,34915600,8050,8050,8050,8050,0
|
|
20240118,104300,34915600,8050,8050,8050,8050,0
|
|
20240118,104200,34915600,8050,8050,8050,8050,200
|
|
20240118,104100,33305600,8050,8010,8050,8010,52
|
|
20240118,104000,32889040,8010,8010,8010,8010,116
|
|
20240118,103900,31959880,8020,8020,8020,8020,0
|
|
20240118,103800,31959880,8020,8020,8020,8020,54
|
|
20240118,103700,31526800,8040,8040,8040,8040,120
|
|
20240118,103600,30562000,8010,8010,8010,8010,0
|
|
20240118,103500,30562000,8010,8010,8010,8010,0
|
|
20240118,103400,30562000,8010,8010,8010,8010,1
|
|
20240118,103300,30553990,8050,8050,8050,8050,0
|
|
20240118,103200,30553990,8050,8050,8050,8050,0
|
|
20240118,103100,30553990,8050,8050,8050,8050,0
|
|
20240118,103000,30553990,8050,8050,8050,8050,0
|
|
20240118,102900,30553990,8050,8050,8050,8050,0
|
|
20240118,102800,30553990,8050,8050,8050,8050,0
|
|
20240118,102700,30553990,8050,8050,8050,8050,0
|
|
20240118,102600,30553990,8050,8050,8050,8050,0
|
|
20240118,102500,30553990,8050,8050,8050,8050,50
|
|
20240118,102400,30151490,8050,8050,8050,8050,0
|
|
20240118,102300,30151490,8050,8050,8050,8050,0
|
|
20240118,102200,30151490,8050,8050,8050,8050,0
|
|
20240118,102100,30151490,8050,8050,8050,8050,0
|
|
20240118,102000,30151490,8050,8050,8050,8050,0
|
|
20240118,101900,30151490,8050,8050,8050,8050,0
|
|
20240118,101800,30151490,8050,8050,8050,8050,0
|
|
20240118,101700,30151490,8050,8050,8050,8050,10
|
|
20240118,101600,30070990,8060,8060,8060,8060,0
|
|
20240118,101500,30070990,8060,8060,8060,8060,0
|
|
20240118,101400,30070990,8060,8060,8060,8060,0
|
|
20240118,101300,30070990,8060,8060,8060,8060,0
|
|
20240118,101200,30070990,8060,8060,8060,8060,0
|
|
20240118,101100,30070990,8060,8060,8060,8060,0
|
|
20240118,101000,30070990,8060,8060,8060,8060,4
|
|
20240118,100900,30038750,8060,8060,8060,8060,3
|
|
20240118,100800,30014570,8060,8060,8060,8060,1
|
|
20240118,100700,30006510,8060,8060,8060,8060,0
|
|
20240118,100600,30006510,8060,8060,8060,8060,0
|
|
20240118,100500,30006510,8060,8060,8060,8060,0
|
|
20240118,100400,30006510,8060,8060,8060,8060,0
|
|
20240118,100300,30006510,8060,8060,8060,8060,0
|
|
20240118,100200,30006510,8060,8060,8060,8060,1
|
|
20240118,100100,29998450,8010,8010,8010,8010,0
|
|
20240118,100000,29998450,8010,8010,8010,8010,1
|
|
20240118,095900,29990440,8070,8070,8070,8070,0
|
|
20240118,095800,29990440,8070,8070,8070,8070,0
|
|
20240118,095700,29990440,8070,8070,8070,8070,0
|
|
20240118,095600,29990440,8070,8070,8070,8070,0
|
|
20240118,095500,29990440,8070,8070,8070,8070,0
|
|
20240118,095400,29990440,8070,8070,8070,8070,0
|
|
20240118,095300,29990440,8070,8070,8070,8070,1
|
|
20240118,095200,29982370,8070,8070,8070,8070,0
|
|
20240118,095100,29982370,8070,8070,8070,8070,0
|
|
20240118,095000,29982370,8070,8070,8070,8070,0
|
|
20240118,094900,29982370,8070,8040,8070,8040,13
|
|
20240118,094800,29877790,8040,8000,8040,8000,93
|
|
20240118,094700,29133340,7960,7960,7960,7960,0
|
|
20240118,094600,29133340,7960,7980,7980,7960,2557
|
|
20240118,094500,8728500,7980,7980,7980,7980,0
|
|
20240118,094400,8728500,7980,7980,7980,7980,90
|
|
20240118,094300,8010300,7980,7980,7980,7980,0
|
|
20240118,094200,8010300,7980,7980,7980,7980,1
|
|
20240118,094100,8002320,8010,8010,8010,8010,3
|
|
20240118,094000,7978290,8010,8010,8010,8010,0
|
|
20240118,093900,7978290,8010,8010,8010,8010,24
|
|
20240118,093800,7786050,8010,8010,8010,8010,4
|
|
20240118,093700,7754010,8000,8000,8000,8000,9
|
|
20240118,093600,7682010,7980,7980,7980,7980,0
|
|
20240118,093500,7682010,7980,7980,7980,7980,0
|
|
20240118,093400,7682010,7980,7980,7980,7980,0
|
|
20240118,093300,7682010,7980,7980,7980,7980,0
|
|
20240118,093200,7682010,7980,7980,7980,7980,0
|
|
20240118,093100,7682010,7980,7980,7980,7980,0
|
|
20240118,093000,7682010,7980,7980,7980,7980,25
|
|
20240118,092900,7482510,7980,7980,7980,7980,0
|
|
20240118,092800,7482510,7980,7980,7980,7980,5
|
|
20240118,092700,7442610,7980,7980,7980,7980,0
|
|
20240118,092600,7442610,7980,7980,7980,7980,0
|
|
20240118,092500,7442610,7980,7980,7980,7980,35
|
|
20240118,092400,7163310,7950,7950,7950,7950,0
|
|
20240118,092300,7163310,7950,7950,7950,7950,0
|
|
20240118,092200,7163310,7950,7950,7950,7950,0
|
|
20240118,092100,7163310,7950,7950,7950,7950,0
|
|
20240118,092000,7163310,7950,7950,7950,7950,0
|
|
20240118,091900,7163310,7950,7950,7950,7950,30
|
|
20240118,091800,6924810,7980,7980,7980,7980,1
|
|
20240118,091700,6916830,7940,7940,7940,7940,348
|
|
20240118,091600,4153710,7940,7940,7940,7940,0
|
|
20240118,091500,4153710,7940,7940,7940,7940,0
|
|
20240118,091400,4153710,7940,7940,7940,7940,0
|
|
20240118,091300,4153710,7940,7940,7940,7940,0
|
|
20240118,091200,4153710,7940,7940,7940,7940,63
|
|
20240118,091100,3653490,7960,7930,7960,7920,212
|
|
20240118,091000,1966750,7960,7960,7960,7960,1
|
|
20240118,090900,1958790,7920,7920,7920,7920,0
|
|
20240118,090800,1958790,7920,7920,7920,7920,7
|
|
20240118,090700,1903350,7920,7920,7920,7920,2
|
|
20240118,090600,1887510,7960,7960,7960,7960,0
|
|
20240118,090500,1887510,7960,7960,7960,7960,0
|
|
20240118,090400,1887510,7960,7960,7960,7960,166
|
|
20240118,090300,566150,7960,7960,7960,7960,0
|
|
20240118,090200,566150,7960,7960,7960,7960,23
|
|
20240118,090100,383070,7960,7960,7960,7960,0
|
|
20240118,090000,383070,7960,8000,8000,7960,48
|