682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201900,155048040,3100,3100,3100,3100,1348
|
|
20240118,201800,155048040,3100,3100,3100,3100,0
|
|
20240118,201700,155048040,3100,3100,3100,3100,0
|
|
20240118,201600,155048040,3100,3100,3100,3100,0
|
|
20240118,201500,155048040,3100,3100,3100,3100,0
|
|
20240118,201400,155048040,3100,3100,3100,3100,0
|
|
20240118,201300,155048040,3100,3100,3100,3100,0
|
|
20240118,201200,155048040,3100,3100,3100,3100,0
|
|
20240118,201100,155048040,3100,3100,3100,3100,0
|
|
20240118,201000,155048040,3100,3100,3100,3100,0
|
|
20240118,200900,155048040,3100,3100,3100,3100,0
|
|
20240118,200800,155048040,3100,3100,3100,3100,0
|
|
20240118,200700,155048040,3100,3100,3100,3100,0
|
|
20240118,200600,155048040,3100,3100,3100,3100,0
|
|
20240118,200500,155048040,3100,3100,3100,3100,0
|
|
20240118,200400,155048040,3100,3100,3100,3100,0
|
|
20240118,200300,155048040,3100,3100,3100,3100,0
|
|
20240118,200200,155048040,3100,3100,3100,3100,0
|
|
20240118,200100,155048040,3100,3100,3100,3100,0
|
|
20240118,200000,155048040,3100,3100,3100,3100,0
|
|
20240118,195900,155048040,3100,3100,3100,3100,0
|
|
20240118,195800,155048040,3100,3100,3100,3100,0
|
|
20240118,195700,155048040,3100,3100,3100,3100,0
|
|
20240118,195600,155048040,3100,3100,3100,3100,0
|
|
20240118,195500,155048040,3100,3100,3100,3100,0
|
|
20240118,195400,155048040,3100,3100,3100,3100,0
|
|
20240118,195300,155048040,3100,3100,3100,3100,0
|
|
20240118,195200,155048040,3100,3100,3100,3100,0
|
|
20240118,195100,155048040,3100,3100,3100,3100,0
|
|
20240118,195000,155048040,3100,3100,3100,3100,0
|
|
20240118,194900,155048040,3100,3100,3100,3100,1348
|
|
20240118,194800,155048040,3100,3100,3100,3100,0
|
|
20240118,194700,155048040,3100,3100,3100,3100,0
|
|
20240118,194600,155048040,3100,3100,3100,3100,0
|
|
20240118,194500,155048040,3100,3100,3100,3100,0
|
|
20240118,194400,155048040,3100,3100,3100,3100,0
|
|
20240118,194300,155048040,3100,3100,3100,3100,0
|
|
20240118,194200,155048040,3100,3100,3100,3100,0
|
|
20240118,194100,155048040,3100,3100,3100,3100,0
|
|
20240118,194000,155048040,3100,3100,3100,3100,0
|
|
20240118,193900,155048040,3100,3100,3100,3100,0
|
|
20240118,193800,155048040,3100,3100,3100,3100,0
|
|
20240118,193700,155048040,3100,3100,3100,3100,0
|
|
20240118,193600,155048040,3100,3100,3100,3100,0
|
|
20240118,193500,155048040,3100,3100,3100,3100,0
|
|
20240118,193400,155048040,3100,3100,3100,3100,0
|
|
20240118,193300,155048040,3100,3100,3100,3100,0
|
|
20240118,193200,155048040,3100,3100,3100,3100,0
|
|
20240118,193100,155048040,3100,3100,3100,3100,0
|
|
20240118,193000,155048040,3100,3100,3100,3100,0
|
|
20240118,192900,155048040,3100,3100,3100,3100,0
|
|
20240118,192800,155048040,3100,3100,3100,3100,0
|
|
20240118,192700,155048040,3100,3100,3100,3100,0
|
|
20240118,192600,155048040,3100,3100,3100,3100,0
|
|
20240118,192500,155048040,3100,3100,3100,3100,0
|
|
20240118,192400,155048040,3100,3100,3100,3100,0
|
|
20240118,192300,155048040,3100,3100,3100,3100,0
|
|
20240118,192200,155048040,3100,3100,3100,3100,0
|
|
20240118,192100,155048040,3100,3100,3100,3100,0
|
|
20240118,192000,155048040,3100,3100,3100,3100,0
|
|
20240118,191900,155048040,3100,3100,3100,3100,1348
|
|
20240118,191800,155048040,3100,3100,3100,3100,0
|
|
20240118,191700,155048040,3100,3100,3100,3100,0
|
|
20240118,191600,155048040,3100,3100,3100,3100,0
|
|
20240118,191500,155048040,3100,3100,3100,3100,0
|
|
20240118,191400,155048040,3100,3100,3100,3100,0
|
|
20240118,191300,155048040,3100,3100,3100,3100,0
|
|
20240118,191200,155048040,3100,3100,3100,3100,0
|
|
20240118,191100,155048040,3100,3100,3100,3100,0
|
|
20240118,191000,155048040,3100,3100,3100,3100,0
|
|
20240118,190900,155048040,3100,3100,3100,3100,0
|
|
20240118,190800,155048040,3100,3100,3100,3100,0
|
|
20240118,190700,155048040,3100,3100,3100,3100,0
|
|
20240118,190600,155048040,3100,3100,3100,3100,0
|
|
20240118,190500,155048040,3100,3100,3100,3100,0
|
|
20240118,190400,155048040,3100,3100,3100,3100,0
|
|
20240118,190300,155048040,3100,3100,3100,3100,0
|
|
20240118,190200,155048040,3100,3100,3100,3100,0
|
|
20240118,190100,155048040,3100,3100,3100,3100,0
|
|
20240118,190000,155048040,3100,3100,3100,3100,0
|
|
20240118,185900,155048040,3100,3100,3100,3100,0
|
|
20240118,185800,155048040,3100,3100,3100,3100,0
|
|
20240118,185700,155048040,3100,3100,3100,3100,0
|
|
20240118,185600,155048040,3100,3100,3100,3100,0
|
|
20240118,185500,155048040,3100,3100,3100,3100,0
|
|
20240118,185400,155048040,3100,3100,3100,3100,0
|
|
20240118,185300,155048040,3100,3100,3100,3100,0
|
|
20240118,185200,155048040,3100,3100,3100,3100,0
|
|
20240118,185100,155048040,3100,3100,3100,3100,0
|
|
20240118,185000,155048040,3100,3100,3100,3100,0
|
|
20240118,184900,155048040,3100,3100,3100,3100,1348
|
|
20240118,184800,155048040,3100,3100,3100,3100,0
|
|
20240118,184700,155048040,3100,3100,3100,3100,0
|
|
20240118,184600,155048040,3100,3100,3100,3100,0
|
|
20240118,184500,155048040,3100,3100,3100,3100,0
|
|
20240118,184400,155048040,3100,3100,3100,3100,0
|
|
20240118,184300,155048040,3100,3100,3100,3100,0
|
|
20240118,184200,155048040,3100,3100,3100,3100,0
|
|
20240118,184100,155048040,3100,3100,3100,3100,0
|
|
20240118,184000,155048040,3100,3100,3100,3100,0
|
|
20240118,183900,155048040,3100,3100,3100,3100,0
|
|
20240118,183800,155048040,3100,3100,3100,3100,0
|
|
20240118,183700,155048040,3100,3100,3100,3100,0
|
|
20240118,183600,155048040,3100,3100,3100,3100,0
|
|
20240118,183500,155048040,3100,3100,3100,3100,0
|
|
20240118,183400,155048040,3100,3100,3100,3100,0
|
|
20240118,183300,155048040,3100,3100,3100,3100,0
|
|
20240118,183200,155048040,3100,3100,3100,3100,0
|
|
20240118,183100,155048040,3100,3100,3100,3100,0
|
|
20240118,183000,155048040,3100,3100,3100,3100,0
|
|
20240118,182900,155048040,3100,3100,3100,3100,0
|
|
20240118,182800,155048040,3100,3100,3100,3100,0
|
|
20240118,182700,155048040,3100,3100,3100,3100,0
|
|
20240118,182600,155048040,3100,3100,3100,3100,0
|
|
20240118,182500,155048040,3100,3100,3100,3100,0
|
|
20240118,182400,155048040,3100,3100,3100,3100,0
|
|
20240118,182300,155048040,3100,3100,3100,3100,0
|
|
20240118,182200,155048040,3100,3100,3100,3100,0
|
|
20240118,182100,155048040,3100,3100,3100,3100,0
|
|
20240118,182000,155048040,3100,3100,3100,3100,0
|
|
20240118,181900,155048040,3100,3100,3100,3100,1348
|
|
20240118,181800,155048040,3100,3100,3100,3100,0
|
|
20240118,181700,155048040,3100,3100,3100,3100,0
|
|
20240118,181600,155048040,3100,3100,3100,3100,0
|
|
20240118,181500,155048040,3100,3100,3100,3100,0
|
|
20240118,181400,155048040,3100,3100,3100,3100,0
|
|
20240118,181300,155048040,3100,3100,3100,3100,0
|
|
20240118,181200,155048040,3100,3100,3100,3100,0
|
|
20240118,181100,155048040,3100,3100,3100,3100,0
|
|
20240118,181000,155048040,3100,3100,3100,3100,0
|
|
20240118,180900,155048040,3100,3100,3100,3100,0
|
|
20240118,180800,155048040,3100,3100,3100,3100,0
|
|
20240118,180700,155048040,3100,3100,3100,3100,0
|
|
20240118,180600,155048040,3100,3100,3100,3100,0
|
|
20240118,180500,155048040,3100,3100,3100,3100,0
|
|
20240118,180400,155048040,3100,3100,3100,3100,0
|
|
20240118,180300,155048040,3100,3100,3100,3100,0
|
|
20240118,180200,155048040,3100,3100,3100,3100,0
|
|
20240118,180100,155048040,3100,3100,3100,3100,0
|
|
20240118,180000,155048040,3100,3100,3100,3100,0
|
|
20240118,175900,155048040,3100,3100,3100,3100,0
|
|
20240118,175800,155048040,3100,3100,3100,3100,0
|
|
20240118,175700,155048040,3100,3100,3100,3100,0
|
|
20240118,175600,155048040,3100,3100,3100,3100,0
|
|
20240118,175500,155048040,3100,3100,3100,3100,0
|
|
20240118,175400,155048040,3100,3100,3100,3100,0
|
|
20240118,175300,155048040,3100,3100,3100,3100,0
|
|
20240118,175200,155048040,3100,3100,3100,3100,0
|
|
20240118,175100,155048040,3100,3100,3100,3100,0
|
|
20240118,175000,155048040,3100,3100,3100,3100,0
|
|
20240118,174900,155048040,3100,3100,3100,3100,1348
|
|
20240118,174800,155048040,3100,3100,3100,3100,0
|
|
20240118,174700,155048040,3100,3100,3100,3100,0
|
|
20240118,174600,155048040,3100,3100,3100,3100,0
|
|
20240118,174500,155048040,3100,3100,3100,3100,0
|
|
20240118,174400,155048040,3100,3100,3100,3100,0
|
|
20240118,174300,155048040,3100,3100,3100,3100,0
|
|
20240118,174200,155048040,3100,3100,3100,3100,0
|
|
20240118,174100,155048040,3100,3100,3100,3100,0
|
|
20240118,174000,155048040,3100,3100,3100,3100,0
|
|
20240118,173900,155048040,3100,3100,3100,3100,0
|
|
20240118,173800,155048040,3100,3100,3100,3100,0
|
|
20240118,173700,155048040,3100,3100,3100,3100,0
|
|
20240118,173600,155048040,3100,3100,3100,3100,0
|
|
20240118,173500,155048040,3100,3100,3100,3100,0
|
|
20240118,173400,155048040,3100,3100,3100,3100,0
|
|
20240118,173300,155048040,3100,3100,3100,3100,0
|
|
20240118,173200,155048040,3100,3100,3100,3100,0
|
|
20240118,173100,155048040,3100,3100,3100,3100,0
|
|
20240118,173000,155048040,3100,3100,3100,3100,0
|
|
20240118,172900,155048040,3100,3100,3100,3100,0
|
|
20240118,172800,155048040,3100,3100,3100,3100,0
|
|
20240118,172700,155048040,3100,3100,3100,3100,0
|
|
20240118,172600,155048040,3100,3100,3100,3100,0
|
|
20240118,172500,155048040,3100,3100,3100,3100,0
|
|
20240118,172400,155048040,3100,3100,3100,3100,0
|
|
20240118,172300,155048040,3100,3100,3100,3100,0
|
|
20240118,172200,155048040,3100,3100,3100,3100,0
|
|
20240118,172100,155048040,3100,3100,3100,3100,0
|
|
20240118,172000,155048040,3100,3100,3100,3100,0
|
|
20240118,171900,155048040,3100,3100,3100,3100,1348
|
|
20240118,171800,155048040,3100,3100,3100,3100,0
|
|
20240118,171700,155048040,3100,3100,3100,3100,0
|
|
20240118,171600,155048040,3100,3100,3100,3100,0
|
|
20240118,171500,155048040,3100,3100,3100,3100,0
|
|
20240118,171400,155048040,3100,3100,3100,3100,0
|
|
20240118,171300,155048040,3100,3100,3100,3100,0
|
|
20240118,171200,155048040,3100,3100,3100,3100,0
|
|
20240118,171100,155048040,3100,3100,3100,3100,0
|
|
20240118,171000,155048040,3100,3100,3100,3100,0
|
|
20240118,170900,155048040,3100,3100,3100,3100,0
|
|
20240118,170800,155048040,3100,3100,3100,3100,0
|
|
20240118,170700,155048040,3100,3100,3100,3100,0
|
|
20240118,170600,155048040,3100,3100,3100,3100,0
|
|
20240118,170500,155048040,3100,3100,3100,3100,0
|
|
20240118,170400,155048040,3100,3100,3100,3100,0
|
|
20240118,170300,155048040,3100,3100,3100,3100,0
|
|
20240118,170200,155048040,3100,3100,3100,3100,0
|
|
20240118,170100,155048040,3100,3100,3100,3100,0
|
|
20240118,170000,155048040,3100,3100,3100,3100,0
|
|
20240118,165900,155048040,3100,3100,3100,3100,0
|
|
20240118,165800,155048040,3100,3100,3100,3100,0
|
|
20240118,165700,155048040,3100,3100,3100,3100,0
|
|
20240118,165600,155048040,3100,3100,3100,3100,0
|
|
20240118,165500,155048040,3100,3100,3100,3100,0
|
|
20240118,165400,155048040,3100,3100,3100,3100,0
|
|
20240118,165300,155048040,3100,3100,3100,3100,0
|
|
20240118,165200,155048040,3100,3100,3100,3100,0
|
|
20240118,165100,155048040,3100,3100,3100,3100,0
|
|
20240118,165000,155048040,3100,3100,3100,3100,0
|
|
20240118,164900,155048040,3100,3100,3100,3100,1348
|
|
20240118,164800,155048040,3100,3100,3100,3100,0
|
|
20240118,164700,155048040,3100,3100,3100,3100,0
|
|
20240118,164600,155048040,3100,3100,3100,3100,0
|
|
20240118,164500,155048040,3100,3100,3100,3100,0
|
|
20240118,164400,155048040,3100,3100,3100,3100,0
|
|
20240118,164300,155048040,3100,3100,3100,3100,0
|
|
20240118,164200,155048040,3100,3100,3100,3100,0
|
|
20240118,164100,155048040,3100,3100,3100,3100,0
|
|
20240118,164000,155048040,3100,3100,3100,3100,0
|
|
20240118,163900,155048040,3100,3100,3100,3100,0
|
|
20240118,163800,155048040,3100,3100,3100,3100,0
|
|
20240118,163700,155048040,3100,3100,3100,3100,0
|
|
20240118,163600,155048040,3100,3100,3100,3100,0
|
|
20240118,163500,155048040,3100,3100,3100,3100,0
|
|
20240118,163400,155048040,3100,3100,3100,3100,0
|
|
20240118,163300,155048040,3100,3100,3100,3100,0
|
|
20240118,163200,155048040,3100,3100,3100,3100,0
|
|
20240118,163100,155048040,3100,3100,3100,3100,0
|
|
20240118,163000,155048040,3100,3100,3100,3100,0
|
|
20240118,162900,155048040,3100,3100,3100,3100,0
|
|
20240118,162800,155048040,3100,3100,3100,3100,0
|
|
20240118,162700,155048040,3100,3100,3100,3100,0
|
|
20240118,162600,155048040,3100,3100,3100,3100,0
|
|
20240118,162500,155048040,3100,3100,3100,3100,0
|
|
20240118,162400,155048040,3100,3100,3100,3100,0
|
|
20240118,162300,155048040,3100,3100,3100,3100,0
|
|
20240118,162200,155048040,3100,3100,3100,3100,0
|
|
20240118,162100,155048040,3100,3100,3100,3100,0
|
|
20240118,162000,155048040,3100,3100,3100,3100,0
|
|
20240118,161900,155048040,3100,3100,3100,3100,1348
|
|
20240118,161800,155048040,3100,3100,3100,3100,0
|
|
20240118,161700,155048040,3100,3100,3100,3100,0
|
|
20240118,161600,155048040,3100,3100,3100,3100,0
|
|
20240118,161500,155048040,3100,3100,3100,3100,0
|
|
20240118,161400,155048040,3100,3100,3100,3100,0
|
|
20240118,161300,155048040,3100,3100,3100,3100,0
|
|
20240118,161200,155048040,3100,3100,3100,3100,0
|
|
20240118,161100,155048040,3100,3100,3100,3100,0
|
|
20240118,161000,155048040,3100,3100,3100,3100,0
|
|
20240118,160900,155048040,3100,3100,3100,3100,0
|
|
20240118,160800,155048040,3100,3100,3100,3100,0
|
|
20240118,160700,155048040,3100,3100,3100,3100,0
|
|
20240118,160600,155048040,3100,3100,3100,3100,0
|
|
20240118,160500,155048040,3100,3100,3100,3100,0
|
|
20240118,160400,155048040,3100,3100,3100,3100,0
|
|
20240118,160300,155048040,3100,3100,3100,3100,0
|
|
20240118,160200,155048040,3100,3100,3100,3100,0
|
|
20240118,160100,155048040,3100,3100,3100,3100,0
|
|
20240118,160000,155048040,3100,3100,3100,3100,0
|
|
20240118,155900,155048040,3100,3100,3100,3100,0
|
|
20240118,155800,155048040,3100,3100,3100,3100,0
|
|
20240118,155700,155048040,3100,3100,3100,3100,0
|
|
20240118,155600,155048040,3100,3100,3100,3100,0
|
|
20240118,155500,155048040,3100,3100,3100,3100,0
|
|
20240118,155400,155048040,3100,3100,3100,3100,0
|
|
20240118,155300,155048040,3100,3100,3100,3100,0
|
|
20240118,155200,155048040,3100,3100,3100,3100,0
|
|
20240118,155100,155048040,3100,3100,3100,3100,0
|
|
20240118,155000,155048040,3100,3100,3100,3100,0
|
|
20240118,154900,155048040,3100,3100,3100,3100,1348
|
|
20240118,154800,155048040,3100,3100,3100,3100,0
|
|
20240118,154700,155048040,3100,3100,3100,3100,0
|
|
20240118,154600,155048040,3100,3100,3100,3100,0
|
|
20240118,154500,155048040,3100,3100,3100,3100,0
|
|
20240118,154400,155048040,3100,3100,3100,3100,0
|
|
20240118,154300,155048040,3100,3100,3100,3100,0
|
|
20240118,154200,155048040,3100,3100,3100,3100,0
|
|
20240118,154100,155048040,3100,3100,3100,3100,0
|
|
20240118,154000,155048040,3100,3100,3100,3100,0
|
|
20240118,153900,155048040,3100,3100,3100,3100,0
|
|
20240118,153800,155048040,3100,3100,3100,3100,0
|
|
20240118,153700,155048040,3100,3100,3100,3100,0
|
|
20240118,153600,155048040,3100,3100,3100,3100,0
|
|
20240118,153500,155048040,3100,3100,3100,3100,0
|
|
20240118,153400,155048040,3100,3100,3100,3100,0
|
|
20240118,153300,155048040,3100,3100,3100,3100,0
|
|
20240118,153200,155048040,3100,3100,3100,3100,0
|
|
20240118,153100,155048040,3100,3100,3100,3100,0
|
|
20240118,153000,155048040,3100,3100,3100,3100,1348
|
|
20240118,152900,150869240,3090,3090,3090,3090,0
|
|
20240118,152800,150869240,3090,3090,3090,3090,0
|
|
20240118,152700,150869240,3090,3090,3090,3090,0
|
|
20240118,152600,150869240,3090,3090,3090,3090,0
|
|
20240118,152500,150869240,3090,3090,3090,3090,0
|
|
20240118,152400,150869240,3090,3090,3090,3090,0
|
|
20240118,152300,150869240,3090,3090,3090,3090,0
|
|
20240118,152200,150869240,3090,3090,3090,3090,0
|
|
20240118,152100,150869240,3090,3090,3090,3090,0
|
|
20240118,152000,150869240,3090,3090,3090,3090,0
|
|
20240118,151900,150869240,3090,3090,3100,3090,14
|
|
20240118,151800,150825970,3090,3100,3100,3090,41
|
|
20240118,151700,150699250,3090,3090,3090,3090,27
|
|
20240118,151600,150615820,3100,3095,3100,3090,12
|
|
20240118,151500,150578725,3090,3095,3095,3090,165
|
|
20240118,151400,150068240,3095,3095,3095,3095,55
|
|
20240118,151300,149898015,3090,3090,3095,3090,83
|
|
20240118,151200,149641495,3095,3095,3095,3095,0
|
|
20240118,151100,149641495,3095,3095,3095,3095,1
|
|
20240118,151000,149638400,3095,3095,3095,3095,12
|
|
20240118,150900,149601260,3095,3095,3095,3095,10
|
|
20240118,150800,149570310,3100,3095,3100,3095,121
|
|
20240118,150700,149195715,3095,3095,3095,3095,989
|
|
20240118,150600,146134760,3095,3095,3095,3095,0
|
|
20240118,150500,146134760,3095,3095,3095,3095,66
|
|
20240118,150400,145930490,3095,3095,3095,3095,0
|
|
20240118,150300,145930490,3095,3095,3095,3095,0
|
|
20240118,150200,145930490,3095,3095,3095,3095,66
|
|
20240118,150100,145726220,3095,3095,3095,3095,65
|
|
20240118,150000,145525045,3095,3095,3095,3095,1018
|
|
20240118,145900,142374335,3100,3100,3100,3100,0
|
|
20240118,145800,142374335,3100,3095,3100,3095,104
|
|
20240118,145700,142052265,3100,3100,3100,3100,0
|
|
20240118,145600,142052265,3100,3100,3100,3100,27
|
|
20240118,145500,141968565,3105,3105,3105,3105,8
|
|
20240118,145400,141943725,3100,3100,3100,3100,0
|
|
20240118,145300,141943725,3100,3100,3100,3100,0
|
|
20240118,145200,141943725,3100,3100,3100,3100,0
|
|
20240118,145100,141943725,3100,3100,3100,3100,0
|
|
20240118,145000,141943725,3100,3100,3100,3100,400
|
|
20240118,144900,140703725,3100,3100,3100,3100,0
|
|
20240118,144800,140703725,3100,3100,3100,3100,48
|
|
20240118,144700,140554925,3100,3100,3100,3100,0
|
|
20240118,144600,140554925,3100,3100,3100,3100,0
|
|
20240118,144500,140554925,3100,3100,3100,3100,0
|
|
20240118,144400,140554925,3100,3100,3100,3100,168
|
|
20240118,144300,140034125,3105,3105,3105,3105,0
|
|
20240118,144200,140034125,3105,3100,3105,3100,1410
|
|
20240118,144100,135663075,3105,3105,3105,3105,1
|
|
20240118,144000,135659970,3105,3105,3105,3105,0
|
|
20240118,143900,135659970,3105,3105,3105,3105,41
|
|
20240118,143800,135532665,3100,3100,3100,3100,20
|
|
20240118,143700,135470665,3100,3100,3100,3100,66
|
|
20240118,143600,135266065,3105,3105,3105,3105,0
|
|
20240118,143500,135266065,3105,3105,3105,3105,0
|
|
20240118,143400,135266065,3105,3105,3105,3105,0
|
|
20240118,143300,135266065,3105,3105,3105,3105,10
|
|
20240118,143200,135235015,3105,3105,3105,3105,0
|
|
20240118,143100,135235015,3105,3105,3105,3105,0
|
|
20240118,143000,135235015,3105,3105,3105,3105,2
|
|
20240118,142900,135228805,3100,3100,3100,3100,59
|
|
20240118,142800,135045905,3100,3100,3100,3100,0
|
|
20240118,142700,135045905,3100,3100,3100,3100,0
|
|
20240118,142600,135045905,3100,3100,3100,3100,62
|
|
20240118,142500,134853705,3105,3105,3105,3105,0
|
|
20240118,142400,134853705,3105,3105,3105,3105,10
|
|
20240118,142300,134822655,3100,3100,3100,3100,0
|
|
20240118,142200,134822655,3100,3100,3100,3100,0
|
|
20240118,142100,134822655,3100,3100,3100,3100,0
|
|
20240118,142000,134822655,3100,3100,3100,3100,0
|
|
20240118,141900,134822655,3100,3100,3100,3100,0
|
|
20240118,141800,134822655,3100,3100,3100,3100,0
|
|
20240118,141700,134822655,3100,3100,3100,3100,1529
|
|
20240118,141600,130082755,3105,3105,3105,3105,0
|
|
20240118,141500,130082755,3105,3105,3105,3105,0
|
|
20240118,141400,130082755,3105,3105,3105,3105,10
|
|
20240118,141300,130051705,3100,3100,3100,3100,57
|
|
20240118,141200,129875005,3105,3105,3105,3105,0
|
|
20240118,141100,129875005,3105,3105,3105,3105,0
|
|
20240118,141000,129875005,3105,3105,3105,3105,0
|
|
20240118,140900,129875005,3105,3105,3105,3105,0
|
|
20240118,140800,129875005,3105,3105,3105,3105,0
|
|
20240118,140700,129875005,3105,3100,3105,3100,169
|
|
20240118,140600,129350355,3105,3105,3105,3105,0
|
|
20240118,140500,129350355,3105,3105,3105,3105,7
|
|
20240118,140400,129328620,3105,3105,3105,3105,1
|
|
20240118,140300,129325515,3105,3105,3105,3105,7
|
|
20240118,140200,129303780,3105,3105,3105,3105,9
|
|
20240118,140100,129275835,3105,3105,3105,3105,0
|
|
20240118,140000,129275835,3105,3105,3105,3105,5
|
|
20240118,135900,129260310,3105,3105,3105,3105,2
|
|
20240118,135800,129254100,3105,3105,3105,3105,8
|
|
20240118,135700,129229260,3105,3105,3105,3105,0
|
|
20240118,135600,129229260,3105,3105,3105,3105,0
|
|
20240118,135500,129229260,3105,3105,3105,3105,0
|
|
20240118,135400,129229260,3105,3100,3105,3100,116
|
|
20240118,135300,128869410,3105,3105,3105,3105,0
|
|
20240118,135200,128869410,3105,3105,3105,3105,0
|
|
20240118,135100,128869410,3105,3105,3105,3105,21
|
|
20240118,135000,128804205,3100,3100,3100,3100,40
|
|
20240118,134900,128680205,3105,3105,3105,3105,0
|
|
20240118,134800,128680205,3105,3105,3105,3105,0
|
|
20240118,134700,128680205,3105,3105,3105,3105,200
|
|
20240118,134600,128059205,3105,3105,3105,3105,66
|
|
20240118,134500,127854275,3105,3105,3105,3105,0
|
|
20240118,134400,127854275,3105,3105,3105,3105,56
|
|
20240118,134300,127680395,3105,3105,3105,3105,0
|
|
20240118,134200,127680395,3105,3110,3110,3105,61
|
|
20240118,134100,127490915,3115,3115,3115,3115,0
|
|
20240118,134000,127490915,3115,3115,3115,3115,0
|
|
20240118,133900,127490915,3115,3115,3115,3115,0
|
|
20240118,133800,127490915,3115,3115,3115,3115,0
|
|
20240118,133700,127490915,3115,3115,3115,3115,0
|
|
20240118,133600,127490915,3115,3115,3115,3115,0
|
|
20240118,133500,127490915,3115,3115,3115,3115,0
|
|
20240118,133400,127490915,3115,3115,3115,3115,0
|
|
20240118,133300,127490915,3115,3115,3115,3115,30
|
|
20240118,133200,127397465,3115,3115,3115,3115,0
|
|
20240118,133100,127397465,3115,3115,3115,3115,0
|
|
20240118,133000,127397465,3115,3115,3115,3115,0
|
|
20240118,132900,127397465,3115,3115,3115,3115,1
|
|
20240118,132800,127394350,3120,3120,3120,3120,0
|
|
20240118,132700,127394350,3120,3120,3120,3120,1127
|
|
20240118,132600,123878110,3120,3110,3120,3110,2310
|
|
20240118,132500,116671070,3120,3115,3120,3115,1422
|
|
20240118,132400,112236430,3120,3120,3120,3120,0
|
|
20240118,132300,112236430,3120,3120,3120,3120,1800
|
|
20240118,132200,106620430,3115,3115,3115,3115,0
|
|
20240118,132100,106620430,3115,3115,3115,3115,200
|
|
20240118,132000,105997430,3115,3115,3115,3115,1000
|
|
20240118,131900,102882430,3110,3110,3110,3110,0
|
|
20240118,131800,102882430,3110,3110,3110,3110,0
|
|
20240118,131700,102882430,3110,3110,3110,3110,1000
|
|
20240118,131600,99772430,3110,3110,3110,3110,0
|
|
20240118,131500,99772430,3110,3115,3115,3110,2
|
|
20240118,131400,99766205,3115,3115,3115,3115,0
|
|
20240118,131300,99766205,3115,3115,3115,3115,1910
|
|
20240118,131200,93816555,3115,3115,3115,3115,2160
|
|
20240118,131100,87088155,3115,3115,3115,3115,1000
|
|
20240118,131000,83973155,3115,3115,3115,3115,1102
|
|
20240118,130900,80540425,3115,3110,3115,3110,3160
|
|
20240118,130800,70697470,3110,3110,3110,3110,900
|
|
20240118,130700,67898470,3110,3110,3110,3110,0
|
|
20240118,130600,67898470,3110,3110,3110,3110,1500
|
|
20240118,130500,63233470,3105,3105,3105,3105,0
|
|
20240118,130400,63233470,3105,3105,3105,3105,570
|
|
20240118,130300,61463620,3105,3105,3105,3105,258
|
|
20240118,130200,60662530,3105,3105,3105,3105,0
|
|
20240118,130100,60662530,3105,3105,3105,3105,0
|
|
20240118,130000,60662530,3105,3105,3105,3105,1223
|
|
20240118,125900,56865115,3110,3110,3110,3110,1
|
|
20240118,125800,56862005,3110,3110,3110,3110,14
|
|
20240118,125700,56818465,3105,3110,3110,3105,60
|
|
20240118,125600,56632160,3110,3105,3110,3105,3677
|
|
20240118,125500,45214910,3105,3105,3105,3105,60
|
|
20240118,125400,45028610,3105,3105,3105,3105,0
|
|
20240118,125300,45028610,3105,3105,3105,3105,0
|
|
20240118,125200,45028610,3105,3105,3105,3105,2458
|
|
20240118,125100,37396520,3105,3105,3105,3105,0
|
|
20240118,125000,37396520,3105,3105,3105,3105,0
|
|
20240118,124900,37396520,3105,3105,3105,3105,0
|
|
20240118,124800,37396520,3105,3105,3105,3105,0
|
|
20240118,124700,37396520,3105,3105,3105,3105,0
|
|
20240118,124600,37396520,3105,3105,3105,3105,0
|
|
20240118,124500,37396520,3105,3105,3105,3105,1
|
|
20240118,124400,37393415,3100,3105,3105,3100,21
|
|
20240118,124300,37328310,3105,3105,3105,3105,3
|
|
20240118,124200,37318995,3100,3100,3100,3100,54
|
|
20240118,124100,37151595,3100,3100,3100,3100,0
|
|
20240118,124000,37151595,3100,3100,3100,3100,0
|
|
20240118,123900,37151595,3100,3100,3100,3100,110
|
|
20240118,123800,36810595,3100,3100,3100,3100,1
|
|
20240118,123700,36807495,3100,3100,3100,3100,0
|
|
20240118,123600,36807495,3100,3100,3100,3100,178
|
|
20240118,123500,36255695,3105,3105,3105,3105,0
|
|
20240118,123400,36255695,3105,3105,3105,3105,2
|
|
20240118,123300,36249485,3100,3100,3100,3100,4
|
|
20240118,123200,36237085,3100,3100,3100,3100,20
|
|
20240118,123100,36175085,3105,3105,3105,3105,0
|
|
20240118,123000,36175085,3105,3105,3105,3105,1
|
|
20240118,122900,36171980,3105,3105,3105,3105,0
|
|
20240118,122800,36171980,3105,3105,3105,3105,0
|
|
20240118,122700,36171980,3105,3105,3105,3105,0
|
|
20240118,122600,36171980,3105,3105,3105,3105,0
|
|
20240118,122500,36171980,3105,3105,3105,3105,0
|
|
20240118,122400,36171980,3105,3105,3105,3105,0
|
|
20240118,122300,36171980,3105,3105,3105,3105,4
|
|
20240118,122200,36159560,3100,3100,3100,3100,0
|
|
20240118,122100,36159560,3100,3100,3100,3100,0
|
|
20240118,122000,36159560,3100,3100,3100,3100,0
|
|
20240118,121900,36159560,3100,3100,3100,3100,0
|
|
20240118,121800,36159560,3100,3100,3100,3100,10
|
|
20240118,121700,36128560,3100,3100,3100,3100,0
|
|
20240118,121600,36128560,3100,3100,3100,3100,0
|
|
20240118,121500,36128560,3100,3100,3100,3100,0
|
|
20240118,121400,36128560,3100,3100,3100,3100,0
|
|
20240118,121300,36128560,3100,3100,3100,3100,0
|
|
20240118,121200,36128560,3100,3100,3100,3100,0
|
|
20240118,121100,36128560,3100,3100,3100,3100,0
|
|
20240118,121000,36128560,3100,3100,3100,3100,0
|
|
20240118,120900,36128560,3100,3100,3100,3100,0
|
|
20240118,120800,36128560,3100,3100,3100,3100,0
|
|
20240118,120700,36128560,3100,3100,3100,3100,0
|
|
20240118,120600,36128560,3100,3100,3100,3100,2
|
|
20240118,120500,36122360,3100,3105,3105,3100,55
|
|
20240118,120400,35951855,3100,3100,3100,3100,0
|
|
20240118,120300,35951855,3100,3100,3100,3100,0
|
|
20240118,120200,35951855,3100,3100,3100,3100,30
|
|
20240118,120100,35858855,3100,3100,3100,3100,0
|
|
20240118,120000,35858855,3100,3100,3100,3100,0
|
|
20240118,115900,35858855,3100,3100,3100,3100,0
|
|
20240118,115800,35858855,3100,3100,3100,3100,21
|
|
20240118,115700,35793755,3095,3095,3095,3095,0
|
|
20240118,115600,35793755,3095,3095,3095,3095,0
|
|
20240118,115500,35793755,3095,3095,3095,3095,0
|
|
20240118,115400,35793755,3095,3095,3095,3095,0
|
|
20240118,115300,35793755,3095,3095,3095,3095,0
|
|
20240118,115200,35793755,3095,3095,3095,3095,0
|
|
20240118,115100,35793755,3095,3095,3095,3095,0
|
|
20240118,115000,35793755,3095,3095,3095,3095,0
|
|
20240118,114900,35793755,3095,3095,3095,3095,0
|
|
20240118,114800,35793755,3095,3095,3095,3095,0
|
|
20240118,114700,35793755,3095,3095,3095,3095,0
|
|
20240118,114600,35793755,3095,3095,3095,3095,0
|
|
20240118,114500,35793755,3095,3095,3095,3095,0
|
|
20240118,114400,35793755,3095,3095,3095,3095,0
|
|
20240118,114300,35793755,3095,3095,3095,3095,0
|
|
20240118,114200,35793755,3095,3095,3095,3095,0
|
|
20240118,114100,35793755,3095,3095,3095,3095,0
|
|
20240118,114000,35793755,3095,3095,3095,3095,0
|
|
20240118,113900,35793755,3095,3095,3095,3095,0
|
|
20240118,113800,35793755,3095,3095,3095,3095,1
|
|
20240118,113700,35790660,3095,3095,3095,3095,0
|
|
20240118,113600,35790660,3095,3100,3100,3095,49
|
|
20240118,113500,35638805,3100,3100,3100,3100,0
|
|
20240118,113400,35638805,3100,3100,3100,3100,10
|
|
20240118,113300,35607805,3100,3100,3100,3100,0
|
|
20240118,113200,35607805,3100,3100,3100,3100,7
|
|
20240118,113100,35586105,3100,3105,3105,3100,5
|
|
20240118,113000,35570600,3100,3100,3100,3100,0
|
|
20240118,112900,35570600,3100,3100,3100,3100,0
|
|
20240118,112800,35570600,3100,3100,3100,3100,0
|
|
20240118,112700,35570600,3100,3100,3100,3100,0
|
|
20240118,112600,35570600,3100,3100,3100,3100,0
|
|
20240118,112500,35570600,3100,3100,3100,3100,329
|
|
20240118,112400,34550700,3095,3095,3095,3095,0
|
|
20240118,112300,34550700,3095,3095,3095,3095,100
|
|
20240118,112200,34241200,3100,3100,3100,3100,40
|
|
20240118,112100,34117200,3100,3100,3100,3100,1614
|
|
20240118,112000,29113800,3100,3100,3100,3100,1
|
|
20240118,111900,29110700,3090,3090,3090,3090,0
|
|
20240118,111800,29110700,3090,3090,3090,3090,0
|
|
20240118,111700,29110700,3090,3090,3090,3090,0
|
|
20240118,111600,29110700,3090,3090,3090,3090,0
|
|
20240118,111500,29110700,3090,3090,3090,3090,0
|
|
20240118,111400,29110700,3090,3090,3090,3090,0
|
|
20240118,111300,29110700,3090,3090,3090,3090,4
|
|
20240118,111200,29098340,3090,3090,3090,3090,0
|
|
20240118,111100,29098340,3090,3090,3090,3090,0
|
|
20240118,111000,29098340,3090,3090,3090,3090,61
|
|
20240118,110900,28909850,3100,3100,3100,3100,0
|
|
20240118,110800,28909850,3100,3100,3100,3100,3
|
|
20240118,110700,28900550,3100,3100,3100,3100,0
|
|
20240118,110600,28900550,3100,3100,3100,3100,0
|
|
20240118,110500,28900550,3100,3085,3100,3085,58
|
|
20240118,110400,28721590,3085,3090,3090,3085,61
|
|
20240118,110300,28533395,3090,3090,3090,3090,21
|
|
20240118,110200,28468505,3100,3100,3100,3100,0
|
|
20240118,110100,28468505,3100,3100,3100,3100,0
|
|
20240118,110000,28468505,3100,3100,3100,3100,0
|
|
20240118,105900,28468505,3100,3100,3100,3100,6
|
|
20240118,105800,28449905,3100,3100,3100,3100,0
|
|
20240118,105700,28449905,3100,3100,3100,3100,0
|
|
20240118,105600,28449905,3100,3100,3100,3100,96
|
|
20240118,105500,28152305,3100,3100,3100,3100,1
|
|
20240118,105400,28149205,3100,3100,3100,3100,50
|
|
20240118,105300,27994205,3100,3100,3100,3100,12
|
|
20240118,105200,27957005,3085,3085,3085,3085,60
|
|
20240118,105100,27771905,3085,3085,3085,3085,0
|
|
20240118,105000,27771905,3085,3095,3095,3085,2250
|
|
20240118,104900,20830470,3100,3100,3100,3100,0
|
|
20240118,104800,20830470,3100,3100,3100,3100,0
|
|
20240118,104700,20830470,3100,3100,3100,3100,139
|
|
20240118,104600,20399570,3100,3100,3100,3100,5
|
|
20240118,104500,20384070,3090,3090,3090,3090,0
|
|
20240118,104400,20384070,3090,3090,3090,3090,0
|
|
20240118,104300,20384070,3090,3090,3090,3090,0
|
|
20240118,104200,20384070,3090,3095,3095,3090,470
|
|
20240118,104100,18931660,3090,3090,3090,3090,0
|
|
20240118,104000,18931660,3090,3090,3090,3090,18
|
|
20240118,103900,18876040,3090,3090,3090,3090,0
|
|
20240118,103800,18876040,3090,3090,3090,3090,39
|
|
20240118,103700,18755530,3090,3090,3090,3090,0
|
|
20240118,103600,18755530,3090,3090,3090,3090,0
|
|
20240118,103500,18755530,3090,3090,3090,3090,0
|
|
20240118,103400,18755530,3090,3100,3100,3090,70
|
|
20240118,103300,18538730,3090,3090,3090,3090,0
|
|
20240118,103200,18538730,3090,3090,3090,3090,0
|
|
20240118,103100,18538730,3090,3095,3095,3090,476
|
|
20240118,103000,17066385,3100,3100,3100,3100,0
|
|
20240118,102900,17066385,3100,3100,3100,3100,0
|
|
20240118,102800,17066385,3100,3100,3100,3100,30
|
|
20240118,102700,16973385,3090,3090,3090,3090,0
|
|
20240118,102600,16973385,3090,3095,3095,3090,665
|
|
20240118,102500,14917770,3100,3105,3105,3100,106
|
|
20240118,102400,14589155,3105,3105,3105,3105,0
|
|
20240118,102300,14589155,3105,3105,3105,3105,0
|
|
20240118,102200,14589155,3105,3105,3105,3105,0
|
|
20240118,102100,14589155,3105,3105,3105,3105,30
|
|
20240118,102000,14496005,3100,3110,3110,3100,14
|
|
20240118,101900,14452535,3110,3110,3110,3110,0
|
|
20240118,101800,14452535,3110,3110,3110,3110,1
|
|
20240118,101700,14449425,3110,3105,3110,3105,42
|
|
20240118,101600,14318815,3105,3105,3105,3105,2
|
|
20240118,101500,14312605,3105,3105,3105,3105,2
|
|
20240118,101400,14306395,3105,3105,3105,3105,1
|
|
20240118,101300,14303290,3105,3105,3105,3105,1
|
|
20240118,101200,14300185,3105,3105,3105,3105,251
|
|
20240118,101100,13520830,3105,3105,3105,3105,0
|
|
20240118,101000,13520830,3105,3105,3105,3105,181
|
|
20240118,100900,12958825,3100,3105,3105,3100,449
|
|
20240118,100800,11564925,3105,3105,3105,3105,15
|
|
20240118,100700,11518350,3105,3105,3105,3105,0
|
|
20240118,100600,11518350,3105,3105,3105,3105,3
|
|
20240118,100500,11509035,3105,3105,3105,3105,0
|
|
20240118,100400,11509035,3105,3105,3105,3105,1
|
|
20240118,100300,11505930,3105,3105,3105,3105,45
|
|
20240118,100200,11366205,3105,3105,3105,3105,0
|
|
20240118,100100,11366205,3105,3105,3105,3105,2
|
|
20240118,100000,11359995,3090,3090,3090,3090,0
|
|
20240118,095900,11359995,3090,3090,3090,3090,0
|
|
20240118,095800,11359995,3090,3090,3090,3090,0
|
|
20240118,095700,11359995,3090,3090,3090,3090,0
|
|
20240118,095600,11359995,3090,3090,3090,3090,33
|
|
20240118,095500,11258025,3100,3100,3100,3100,0
|
|
20240118,095400,11258025,3100,3100,3100,3100,0
|
|
20240118,095300,11258025,3100,3100,3100,3100,1
|
|
20240118,095200,11254925,3100,3100,3100,3100,23
|
|
20240118,095100,11183625,3100,3100,3100,3100,48
|
|
20240118,095000,11034825,3105,3100,3105,3100,3
|
|
20240118,094900,11025515,3100,3100,3100,3100,0
|
|
20240118,094800,11025515,3100,3100,3100,3100,1
|
|
20240118,094700,11022415,3090,3095,3095,3090,697
|
|
20240118,094600,8866640,3100,3100,3100,3100,3
|
|
20240118,094500,8857340,3100,3100,3100,3100,302
|
|
20240118,094400,7921140,3100,3100,3100,3100,0
|
|
20240118,094300,7921140,3100,3100,3100,3100,0
|
|
20240118,094200,7921140,3100,3100,3100,3100,30
|
|
20240118,094100,7828140,3100,3100,3100,3100,60
|
|
20240118,094000,7642140,3100,3100,3100,3100,7
|
|
20240118,093900,7620440,3100,3100,3100,3100,0
|
|
20240118,093800,7620440,3100,3100,3100,3100,0
|
|
20240118,093700,7620440,3100,3100,3100,3100,3
|
|
20240118,093600,7611140,3100,3100,3100,3100,10
|
|
20240118,093500,7580140,3100,3100,3100,3100,0
|
|
20240118,093400,7580140,3100,3100,3100,3100,14
|
|
20240118,093300,7536740,3100,3090,3100,3090,128
|
|
20240118,093200,7140870,3090,3100,3100,3090,53
|
|
20240118,093100,6976860,3100,3100,3100,3090,1611
|
|
20240118,093000,1998640,3100,3100,3100,3100,13
|
|
20240118,092900,1958340,3100,3100,3100,3100,0
|
|
20240118,092800,1958340,3100,3100,3100,3100,47
|
|
20240118,092700,1812640,3100,3100,3100,3100,1
|
|
20240118,092600,1809540,3100,3100,3100,3100,0
|
|
20240118,092500,1809540,3100,3100,3100,3100,0
|
|
20240118,092400,1809540,3100,3100,3100,3100,0
|
|
20240118,092300,1809540,3100,3100,3100,3100,0
|
|
20240118,092200,1809540,3100,3100,3100,3100,0
|
|
20240118,092100,1809540,3100,3100,3100,3100,36
|
|
20240118,092000,1697940,3100,3100,3100,3100,0
|
|
20240118,091900,1697940,3100,3100,3100,3100,0
|
|
20240118,091800,1697940,3100,3100,3100,3100,50
|
|
20240118,091700,1542940,3100,3100,3100,3100,2
|
|
20240118,091600,1536740,3100,3100,3100,3100,0
|
|
20240118,091500,1536740,3100,3100,3100,3100,1
|
|
20240118,091400,1533640,3090,3095,3095,3090,30
|
|
20240118,091300,1440935,3095,3095,3095,3095,70
|
|
20240118,091200,1224285,3090,3090,3090,3090,248
|
|
20240118,091100,457965,3095,3095,3095,3095,15
|
|
20240118,091000,411540,3095,3100,3100,3095,2
|
|
20240118,090900,405345,3100,3100,3100,3100,63
|
|
20240118,090800,210045,3105,3105,3105,3105,0
|
|
20240118,090700,210045,3105,3105,3105,3105,1
|
|
20240118,090600,206940,3105,3105,3105,3105,0
|
|
20240118,090500,206940,3105,3105,3105,3105,0
|
|
20240118,090400,206940,3105,3105,3105,3105,11
|
|
20240118,090300,172785,3110,3085,3110,3085,51
|
|
20240118,090200,15425,3085,3085,3085,3085,0
|
|
20240118,090100,15425,3085,3085,3085,3085,5
|
|
20240118,090000,0,3085,3085,3085,3085,0
|