651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194800,39632740,4115,4115,4115,4115,82
|
|
20240118,194700,39632740,4115,4115,4115,4115,0
|
|
20240118,194600,39632740,4115,4115,4115,4115,0
|
|
20240118,194500,39632740,4115,4115,4115,4115,0
|
|
20240118,194400,39632740,4115,4115,4115,4115,0
|
|
20240118,194300,39632740,4115,4115,4115,4115,0
|
|
20240118,194200,39632740,4115,4115,4115,4115,0
|
|
20240118,194100,39632740,4115,4115,4115,4115,0
|
|
20240118,194000,39632740,4115,4115,4115,4115,0
|
|
20240118,193900,39632740,4115,4115,4115,4115,0
|
|
20240118,193800,39632740,4115,4115,4115,4115,0
|
|
20240118,193700,39632740,4115,4115,4115,4115,0
|
|
20240118,193600,39632740,4115,4115,4115,4115,0
|
|
20240118,193500,39632740,4115,4115,4115,4115,0
|
|
20240118,193400,39632740,4115,4115,4115,4115,0
|
|
20240118,193300,39632740,4115,4115,4115,4115,0
|
|
20240118,193200,39632740,4115,4115,4115,4115,0
|
|
20240118,193100,39632740,4115,4115,4115,4115,0
|
|
20240118,193000,39632740,4115,4115,4115,4115,0
|
|
20240118,192900,39632740,4115,4115,4115,4115,0
|
|
20240118,192800,39632740,4115,4115,4115,4115,0
|
|
20240118,192700,39632740,4115,4115,4115,4115,0
|
|
20240118,192600,39632740,4115,4115,4115,4115,0
|
|
20240118,192500,39632740,4115,4115,4115,4115,0
|
|
20240118,192400,39632740,4115,4115,4115,4115,0
|
|
20240118,192300,39632740,4115,4115,4115,4115,0
|
|
20240118,192200,39632740,4115,4115,4115,4115,0
|
|
20240118,192100,39632740,4115,4115,4115,4115,0
|
|
20240118,192000,39632740,4115,4115,4115,4115,0
|
|
20240118,191900,39632740,4115,4115,4115,4115,0
|
|
20240118,191800,39632740,4115,4115,4115,4115,82
|
|
20240118,191700,39632740,4115,4115,4115,4115,0
|
|
20240118,191600,39632740,4115,4115,4115,4115,0
|
|
20240118,191500,39632740,4115,4115,4115,4115,0
|
|
20240118,191400,39632740,4115,4115,4115,4115,0
|
|
20240118,191300,39632740,4115,4115,4115,4115,0
|
|
20240118,191200,39632740,4115,4115,4115,4115,0
|
|
20240118,191100,39632740,4115,4115,4115,4115,0
|
|
20240118,191000,39632740,4115,4115,4115,4115,0
|
|
20240118,190900,39632740,4115,4115,4115,4115,0
|
|
20240118,190800,39632740,4115,4115,4115,4115,0
|
|
20240118,190700,39632740,4115,4115,4115,4115,0
|
|
20240118,190600,39632740,4115,4115,4115,4115,0
|
|
20240118,190500,39632740,4115,4115,4115,4115,0
|
|
20240118,190400,39632740,4115,4115,4115,4115,0
|
|
20240118,190300,39632740,4115,4115,4115,4115,0
|
|
20240118,190200,39632740,4115,4115,4115,4115,0
|
|
20240118,190100,39632740,4115,4115,4115,4115,0
|
|
20240118,190000,39632740,4115,4115,4115,4115,0
|
|
20240118,185900,39632740,4115,4115,4115,4115,0
|
|
20240118,185800,39632740,4115,4115,4115,4115,0
|
|
20240118,185700,39632740,4115,4115,4115,4115,0
|
|
20240118,185600,39632740,4115,4115,4115,4115,0
|
|
20240118,185500,39632740,4115,4115,4115,4115,0
|
|
20240118,185400,39632740,4115,4115,4115,4115,0
|
|
20240118,185300,39632740,4115,4115,4115,4115,0
|
|
20240118,185200,39632740,4115,4115,4115,4115,0
|
|
20240118,185100,39632740,4115,4115,4115,4115,0
|
|
20240118,185000,39632740,4115,4115,4115,4115,0
|
|
20240118,184900,39632740,4115,4115,4115,4115,0
|
|
20240118,184800,39632740,4115,4115,4115,4115,82
|
|
20240118,184700,39632740,4115,4115,4115,4115,0
|
|
20240118,184600,39632740,4115,4115,4115,4115,0
|
|
20240118,184500,39632740,4115,4115,4115,4115,0
|
|
20240118,184400,39632740,4115,4115,4115,4115,0
|
|
20240118,184300,39632740,4115,4115,4115,4115,0
|
|
20240118,184200,39632740,4115,4115,4115,4115,0
|
|
20240118,184100,39632740,4115,4115,4115,4115,0
|
|
20240118,184000,39632740,4115,4115,4115,4115,0
|
|
20240118,183900,39632740,4115,4115,4115,4115,0
|
|
20240118,183800,39632740,4115,4115,4115,4115,0
|
|
20240118,183700,39632740,4115,4115,4115,4115,0
|
|
20240118,183600,39632740,4115,4115,4115,4115,0
|
|
20240118,183500,39632740,4115,4115,4115,4115,0
|
|
20240118,183400,39632740,4115,4115,4115,4115,0
|
|
20240118,183300,39632740,4115,4115,4115,4115,0
|
|
20240118,183200,39632740,4115,4115,4115,4115,0
|
|
20240118,183100,39632740,4115,4115,4115,4115,0
|
|
20240118,183000,39632740,4115,4115,4115,4115,0
|
|
20240118,182900,39632740,4115,4115,4115,4115,0
|
|
20240118,182800,39632740,4115,4115,4115,4115,0
|
|
20240118,182700,39632740,4115,4115,4115,4115,0
|
|
20240118,182600,39632740,4115,4115,4115,4115,0
|
|
20240118,182500,39632740,4115,4115,4115,4115,0
|
|
20240118,182400,39632740,4115,4115,4115,4115,0
|
|
20240118,182300,39632740,4115,4115,4115,4115,0
|
|
20240118,182200,39632740,4115,4115,4115,4115,0
|
|
20240118,182100,39632740,4115,4115,4115,4115,0
|
|
20240118,182000,39632740,4115,4115,4115,4115,0
|
|
20240118,181900,39632740,4115,4115,4115,4115,0
|
|
20240118,181800,39632740,4115,4115,4115,4115,82
|
|
20240118,181700,39632740,4115,4115,4115,4115,0
|
|
20240118,181600,39632740,4115,4115,4115,4115,0
|
|
20240118,181500,39632740,4115,4115,4115,4115,0
|
|
20240118,181400,39632740,4115,4115,4115,4115,0
|
|
20240118,181300,39632740,4115,4115,4115,4115,0
|
|
20240118,181200,39632740,4115,4115,4115,4115,0
|
|
20240118,181100,39632740,4115,4115,4115,4115,0
|
|
20240118,181000,39632740,4115,4115,4115,4115,0
|
|
20240118,180900,39632740,4115,4115,4115,4115,0
|
|
20240118,180800,39632740,4115,4115,4115,4115,0
|
|
20240118,180700,39632740,4115,4115,4115,4115,0
|
|
20240118,180600,39632740,4115,4115,4115,4115,0
|
|
20240118,180500,39632740,4115,4115,4115,4115,0
|
|
20240118,180400,39632740,4115,4115,4115,4115,0
|
|
20240118,180300,39632740,4115,4115,4115,4115,0
|
|
20240118,180200,39632740,4115,4115,4115,4115,0
|
|
20240118,180100,39632740,4115,4115,4115,4115,0
|
|
20240118,180000,39632740,4115,4115,4115,4115,0
|
|
20240118,175900,39632740,4115,4115,4115,4115,0
|
|
20240118,175800,39632740,4115,4115,4115,4115,0
|
|
20240118,175700,39632740,4115,4115,4115,4115,0
|
|
20240118,175600,39632740,4115,4115,4115,4115,0
|
|
20240118,175500,39632740,4115,4115,4115,4115,0
|
|
20240118,175400,39632740,4115,4115,4115,4115,0
|
|
20240118,175300,39632740,4115,4115,4115,4115,0
|
|
20240118,175200,39632740,4115,4115,4115,4115,0
|
|
20240118,175100,39632740,4115,4115,4115,4115,0
|
|
20240118,175000,39632740,4115,4115,4115,4115,0
|
|
20240118,174900,39632740,4115,4115,4115,4115,0
|
|
20240118,174800,39632740,4115,4115,4115,4115,82
|
|
20240118,174700,39632740,4115,4115,4115,4115,0
|
|
20240118,174600,39632740,4115,4115,4115,4115,0
|
|
20240118,174500,39632740,4115,4115,4115,4115,0
|
|
20240118,174400,39632740,4115,4115,4115,4115,0
|
|
20240118,174300,39632740,4115,4115,4115,4115,0
|
|
20240118,174200,39632740,4115,4115,4115,4115,0
|
|
20240118,174100,39632740,4115,4115,4115,4115,0
|
|
20240118,174000,39632740,4115,4115,4115,4115,0
|
|
20240118,173900,39632740,4115,4115,4115,4115,0
|
|
20240118,173800,39632740,4115,4115,4115,4115,0
|
|
20240118,173700,39632740,4115,4115,4115,4115,0
|
|
20240118,173600,39632740,4115,4115,4115,4115,0
|
|
20240118,173500,39632740,4115,4115,4115,4115,0
|
|
20240118,173400,39632740,4115,4115,4115,4115,0
|
|
20240118,173300,39632740,4115,4115,4115,4115,0
|
|
20240118,173200,39632740,4115,4115,4115,4115,0
|
|
20240118,173100,39632740,4115,4115,4115,4115,0
|
|
20240118,173000,39632740,4115,4115,4115,4115,0
|
|
20240118,172900,39632740,4115,4115,4115,4115,0
|
|
20240118,172800,39632740,4115,4115,4115,4115,0
|
|
20240118,172700,39632740,4115,4115,4115,4115,0
|
|
20240118,172600,39632740,4115,4115,4115,4115,0
|
|
20240118,172500,39632740,4115,4115,4115,4115,0
|
|
20240118,172400,39632740,4115,4115,4115,4115,0
|
|
20240118,172300,39632740,4115,4115,4115,4115,0
|
|
20240118,172200,39632740,4115,4115,4115,4115,0
|
|
20240118,172100,39632740,4115,4115,4115,4115,0
|
|
20240118,172000,39632740,4115,4115,4115,4115,0
|
|
20240118,171900,39632740,4115,4115,4115,4115,0
|
|
20240118,171800,39632740,4115,4115,4115,4115,82
|
|
20240118,171700,39632740,4115,4115,4115,4115,0
|
|
20240118,171600,39632740,4115,4115,4115,4115,0
|
|
20240118,171500,39632740,4115,4115,4115,4115,0
|
|
20240118,171400,39632740,4115,4115,4115,4115,0
|
|
20240118,171300,39632740,4115,4115,4115,4115,0
|
|
20240118,171200,39632740,4115,4115,4115,4115,0
|
|
20240118,171100,39632740,4115,4115,4115,4115,0
|
|
20240118,171000,39632740,4115,4115,4115,4115,0
|
|
20240118,170900,39632740,4115,4115,4115,4115,0
|
|
20240118,170800,39632740,4115,4115,4115,4115,0
|
|
20240118,170700,39632740,4115,4115,4115,4115,0
|
|
20240118,170600,39632740,4115,4115,4115,4115,0
|
|
20240118,170500,39632740,4115,4115,4115,4115,0
|
|
20240118,170400,39632740,4115,4115,4115,4115,0
|
|
20240118,170300,39632740,4115,4115,4115,4115,0
|
|
20240118,170200,39632740,4115,4115,4115,4115,0
|
|
20240118,170100,39632740,4115,4115,4115,4115,0
|
|
20240118,170000,39632740,4115,4115,4115,4115,0
|
|
20240118,165900,39632740,4115,4115,4115,4115,0
|
|
20240118,165800,39632740,4115,4115,4115,4115,0
|
|
20240118,165700,39632740,4115,4115,4115,4115,0
|
|
20240118,165600,39632740,4115,4115,4115,4115,0
|
|
20240118,165500,39632740,4115,4115,4115,4115,0
|
|
20240118,165400,39632740,4115,4115,4115,4115,0
|
|
20240118,165300,39632740,4115,4115,4115,4115,0
|
|
20240118,165200,39632740,4115,4115,4115,4115,0
|
|
20240118,165100,39632740,4115,4115,4115,4115,0
|
|
20240118,165000,39632740,4115,4115,4115,4115,0
|
|
20240118,164900,39632740,4115,4115,4115,4115,0
|
|
20240118,164800,39632740,4115,4115,4115,4115,82
|
|
20240118,164700,39632740,4115,4115,4115,4115,0
|
|
20240118,164600,39632740,4115,4115,4115,4115,0
|
|
20240118,164500,39632740,4115,4115,4115,4115,0
|
|
20240118,164400,39632740,4115,4115,4115,4115,0
|
|
20240118,164300,39632740,4115,4115,4115,4115,0
|
|
20240118,164200,39632740,4115,4115,4115,4115,0
|
|
20240118,164100,39632740,4115,4115,4115,4115,0
|
|
20240118,164000,39632740,4115,4115,4115,4115,0
|
|
20240118,163900,39632740,4115,4115,4115,4115,0
|
|
20240118,163800,39632740,4115,4115,4115,4115,0
|
|
20240118,163700,39632740,4115,4115,4115,4115,0
|
|
20240118,163600,39632740,4115,4115,4115,4115,0
|
|
20240118,163500,39632740,4115,4115,4115,4115,0
|
|
20240118,163400,39632740,4115,4115,4115,4115,0
|
|
20240118,163300,39632740,4115,4115,4115,4115,0
|
|
20240118,163200,39632740,4115,4115,4115,4115,0
|
|
20240118,163100,39632740,4115,4115,4115,4115,0
|
|
20240118,163000,39632740,4115,4115,4115,4115,0
|
|
20240118,162900,39632740,4115,4115,4115,4115,0
|
|
20240118,162800,39632740,4115,4115,4115,4115,0
|
|
20240118,162700,39632740,4115,4115,4115,4115,0
|
|
20240118,162600,39632740,4115,4115,4115,4115,0
|
|
20240118,162500,39632740,4115,4115,4115,4115,0
|
|
20240118,162400,39632740,4115,4115,4115,4115,0
|
|
20240118,162300,39632740,4115,4115,4115,4115,0
|
|
20240118,162200,39632740,4115,4115,4115,4115,0
|
|
20240118,162100,39632740,4115,4115,4115,4115,0
|
|
20240118,162000,39632740,4115,4115,4115,4115,0
|
|
20240118,161900,39632740,4115,4115,4115,4115,0
|
|
20240118,161800,39632740,4115,4115,4115,4115,82
|
|
20240118,161700,39632740,4115,4115,4115,4115,0
|
|
20240118,161600,39632740,4115,4115,4115,4115,0
|
|
20240118,161500,39632740,4115,4115,4115,4115,0
|
|
20240118,161400,39632740,4115,4115,4115,4115,0
|
|
20240118,161300,39632740,4115,4115,4115,4115,0
|
|
20240118,161200,39632740,4115,4115,4115,4115,0
|
|
20240118,161100,39632740,4115,4115,4115,4115,0
|
|
20240118,161000,39632740,4115,4115,4115,4115,0
|
|
20240118,160900,39632740,4115,4115,4115,4115,0
|
|
20240118,160800,39632740,4115,4115,4115,4115,0
|
|
20240118,160700,39632740,4115,4115,4115,4115,0
|
|
20240118,160600,39632740,4115,4115,4115,4115,0
|
|
20240118,160500,39632740,4115,4115,4115,4115,0
|
|
20240118,160400,39632740,4115,4115,4115,4115,0
|
|
20240118,160300,39632740,4115,4115,4115,4115,0
|
|
20240118,160200,39632740,4115,4115,4115,4115,0
|
|
20240118,160100,39632740,4115,4115,4115,4115,0
|
|
20240118,160000,39632740,4115,4115,4115,4115,0
|
|
20240118,155900,39632740,4115,4115,4115,4115,0
|
|
20240118,155800,39632740,4115,4115,4115,4115,0
|
|
20240118,155700,39632740,4115,4115,4115,4115,0
|
|
20240118,155600,39632740,4115,4115,4115,4115,0
|
|
20240118,155500,39632740,4115,4115,4115,4115,0
|
|
20240118,155400,39632740,4115,4115,4115,4115,0
|
|
20240118,155300,39632740,4115,4115,4115,4115,0
|
|
20240118,155200,39632740,4115,4115,4115,4115,0
|
|
20240118,155100,39632740,4115,4115,4115,4115,0
|
|
20240118,155000,39632740,4115,4115,4115,4115,0
|
|
20240118,154900,39632740,4115,4115,4115,4115,0
|
|
20240118,154800,39632740,4115,4115,4115,4115,82
|
|
20240118,154700,39632740,4115,4115,4115,4115,0
|
|
20240118,154600,39632740,4115,4115,4115,4115,0
|
|
20240118,154500,39632740,4115,4115,4115,4115,0
|
|
20240118,154400,39632740,4115,4115,4115,4115,0
|
|
20240118,154300,39632740,4115,4115,4115,4115,0
|
|
20240118,154200,39632740,4115,4115,4115,4115,0
|
|
20240118,154100,39632740,4115,4115,4115,4115,0
|
|
20240118,154000,39632740,4115,4115,4115,4115,0
|
|
20240118,153900,39632740,4115,4115,4115,4115,0
|
|
20240118,153800,39632740,4115,4115,4115,4115,0
|
|
20240118,153700,39632740,4115,4115,4115,4115,0
|
|
20240118,153600,39632740,4115,4115,4115,4115,0
|
|
20240118,153500,39632740,4115,4115,4115,4115,0
|
|
20240118,153400,39632740,4115,4115,4115,4115,0
|
|
20240118,153300,39632740,4115,4115,4115,4115,0
|
|
20240118,153200,39632740,4115,4115,4115,4115,0
|
|
20240118,153100,39632740,4115,4115,4115,4115,0
|
|
20240118,153000,39632740,4115,4115,4115,4115,82
|
|
20240118,152900,39295310,4110,4110,4110,4110,0
|
|
20240118,152800,39295310,4110,4110,4110,4110,0
|
|
20240118,152700,39295310,4110,4110,4110,4110,0
|
|
20240118,152600,39295310,4110,4110,4110,4110,0
|
|
20240118,152500,39295310,4110,4110,4110,4110,0
|
|
20240118,152400,39295310,4110,4110,4110,4110,0
|
|
20240118,152300,39295310,4110,4110,4110,4110,0
|
|
20240118,152200,39295310,4110,4110,4110,4110,0
|
|
20240118,152100,39295310,4110,4110,4110,4110,0
|
|
20240118,152000,39295310,4110,4110,4110,4110,0
|
|
20240118,151900,39295310,4110,4110,4110,4110,1
|
|
20240118,151800,39291200,4110,4110,4110,4110,10
|
|
20240118,151700,39250100,4130,4130,4130,4130,0
|
|
20240118,151600,39250100,4130,4130,4130,4110,11
|
|
20240118,151500,39204850,4130,4130,4130,4130,0
|
|
20240118,151400,39204850,4130,4110,4130,4110,2
|
|
20240118,151300,39196610,4110,4110,4110,4110,0
|
|
20240118,151200,39196610,4110,4110,4110,4110,38
|
|
20240118,151100,39040430,4130,4110,4130,4110,2
|
|
20240118,151000,39032190,4115,4115,4115,4115,0
|
|
20240118,150900,39032190,4115,4115,4115,4115,0
|
|
20240118,150800,39032190,4115,4125,4125,4110,47
|
|
20240118,150700,38838350,4110,4110,4110,4110,0
|
|
20240118,150600,38838350,4110,4110,4110,4110,34
|
|
20240118,150500,38698610,4110,4110,4110,4110,54
|
|
20240118,150400,38476670,4110,4110,4110,4110,0
|
|
20240118,150300,38476670,4110,4110,4110,4110,0
|
|
20240118,150200,38476670,4110,4110,4110,4110,0
|
|
20240118,150100,38476670,4110,4110,4110,4110,0
|
|
20240118,150000,38476670,4110,4110,4110,4110,32
|
|
20240118,145900,38345150,4110,4110,4110,4110,0
|
|
20240118,145800,38345150,4110,4110,4110,4110,0
|
|
20240118,145700,38345150,4110,4110,4110,4110,0
|
|
20240118,145600,38345150,4110,4110,4110,4110,0
|
|
20240118,145500,38345150,4110,4110,4110,4110,0
|
|
20240118,145400,38345150,4110,4110,4110,4110,0
|
|
20240118,145300,38345150,4110,4110,4110,4110,465
|
|
20240118,145200,36434000,4110,4110,4110,4110,0
|
|
20240118,145100,36434000,4110,4110,4110,4110,0
|
|
20240118,145000,36434000,4110,4110,4110,4110,0
|
|
20240118,144900,36434000,4110,4110,4110,4110,0
|
|
20240118,144800,36434000,4110,4110,4110,4110,0
|
|
20240118,144700,36434000,4110,4110,4110,4110,0
|
|
20240118,144600,36434000,4110,4110,4110,4110,0
|
|
20240118,144500,36434000,4110,4110,4110,4110,0
|
|
20240118,144400,36434000,4110,4110,4110,4110,0
|
|
20240118,144300,36434000,4110,4130,4130,4110,281
|
|
20240118,144200,35277940,4130,4130,4130,4130,1
|
|
20240118,144100,35273810,4135,4135,4135,4135,0
|
|
20240118,144000,35273810,4135,4135,4135,4135,0
|
|
20240118,143900,35273810,4135,4130,4135,4130,121
|
|
20240118,143800,34773480,4135,4135,4135,4135,0
|
|
20240118,143700,34773480,4135,4130,4135,4130,44
|
|
20240118,143600,34591750,4130,4130,4130,4130,5
|
|
20240118,143500,34571100,4130,4130,4130,4130,1
|
|
20240118,143400,34566970,4130,4130,4130,4130,0
|
|
20240118,143300,34566970,4130,4130,4130,4130,242
|
|
20240118,143200,33567510,4130,4130,4130,4130,0
|
|
20240118,143100,33567510,4130,4130,4130,4130,0
|
|
20240118,143000,33567510,4130,4130,4130,4130,0
|
|
20240118,142900,33567510,4130,4130,4130,4130,1
|
|
20240118,142800,33563380,4115,4115,4115,4115,0
|
|
20240118,142700,33563380,4115,4115,4115,4115,0
|
|
20240118,142600,33563380,4115,4115,4115,4115,0
|
|
20240118,142500,33563380,4115,4115,4115,4115,0
|
|
20240118,142400,33563380,4115,4115,4115,4115,0
|
|
20240118,142300,33563380,4115,4115,4115,4115,0
|
|
20240118,142200,33563380,4115,4115,4115,4115,0
|
|
20240118,142100,33563380,4115,4115,4115,4115,0
|
|
20240118,142000,33563380,4115,4115,4115,4115,0
|
|
20240118,141900,33563380,4115,4115,4115,4115,0
|
|
20240118,141800,33563380,4115,4115,4115,4115,0
|
|
20240118,141700,33563380,4115,4115,4115,4115,0
|
|
20240118,141600,33563380,4115,4115,4115,4115,0
|
|
20240118,141500,33563380,4115,4115,4115,4115,0
|
|
20240118,141400,33563380,4115,4115,4115,4115,0
|
|
20240118,141300,33563380,4115,4115,4115,4115,0
|
|
20240118,141200,33563380,4115,4115,4115,4115,0
|
|
20240118,141100,33563380,4115,4115,4115,4115,0
|
|
20240118,141000,33563380,4115,4115,4115,4115,0
|
|
20240118,140900,33563380,4115,4110,4115,4110,102
|
|
20240118,140800,33143675,4110,4110,4110,4110,18
|
|
20240118,140700,33069695,4115,4115,4115,4115,0
|
|
20240118,140600,33069695,4115,4115,4115,4115,0
|
|
20240118,140500,33069695,4115,4115,4115,4115,50
|
|
20240118,140400,32863945,4115,4115,4115,4115,0
|
|
20240118,140300,32863945,4115,4115,4115,4115,0
|
|
20240118,140200,32863945,4115,4115,4115,4115,20
|
|
20240118,140100,32781645,4115,4115,4115,4115,10
|
|
20240118,140000,32740495,4115,4115,4115,4115,0
|
|
20240118,135900,32740495,4115,4115,4115,4115,0
|
|
20240118,135800,32740495,4115,4115,4115,4115,25
|
|
20240118,135700,32637620,4115,4115,4115,4115,0
|
|
20240118,135600,32637620,4115,4115,4115,4115,0
|
|
20240118,135500,32637620,4115,4115,4115,4115,20
|
|
20240118,135400,32555320,4115,4115,4115,4115,0
|
|
20240118,135300,32555320,4115,4115,4115,4115,1
|
|
20240118,135200,32551205,4130,4130,4130,4130,0
|
|
20240118,135100,32551205,4130,4130,4130,4130,0
|
|
20240118,135000,32551205,4130,4130,4130,4130,0
|
|
20240118,134900,32551205,4130,4130,4130,4130,0
|
|
20240118,134800,32551205,4130,4130,4130,4130,0
|
|
20240118,134700,32551205,4130,4130,4130,4130,0
|
|
20240118,134600,32551205,4130,4115,4130,4115,104
|
|
20240118,134500,32123230,4115,4115,4115,4115,0
|
|
20240118,134400,32123230,4115,4115,4115,4115,0
|
|
20240118,134300,32123230,4115,4115,4115,4115,0
|
|
20240118,134200,32123230,4115,4115,4115,4115,0
|
|
20240118,134100,32123230,4115,4120,4120,4115,1546
|
|
20240118,134000,25753890,4120,4120,4120,4120,0
|
|
20240118,133900,25753890,4120,4120,4120,4120,0
|
|
20240118,133800,25753890,4120,4120,4120,4120,0
|
|
20240118,133700,25753890,4120,4120,4120,4120,0
|
|
20240118,133600,25753890,4120,4120,4120,4120,0
|
|
20240118,133500,25753890,4120,4120,4120,4120,0
|
|
20240118,133400,25753890,4120,4120,4120,4120,0
|
|
20240118,133300,25753890,4120,4120,4120,4120,0
|
|
20240118,133200,25753890,4120,4120,4120,4120,0
|
|
20240118,133100,25753890,4120,4120,4120,4120,0
|
|
20240118,133000,25753890,4120,4120,4120,4120,0
|
|
20240118,132900,25753890,4120,4120,4120,4120,0
|
|
20240118,132800,25753890,4120,4120,4120,4120,0
|
|
20240118,132700,25753890,4120,4120,4120,4120,1
|
|
20240118,132600,25749770,4120,4120,4120,4120,0
|
|
20240118,132500,25749770,4120,4120,4120,4120,332
|
|
20240118,132400,24381930,4125,4125,4125,4125,0
|
|
20240118,132300,24381930,4125,4125,4125,4125,0
|
|
20240118,132200,24381930,4125,4125,4125,4125,3
|
|
20240118,132100,24369555,4125,4120,4125,4120,406
|
|
20240118,132000,22696560,4120,4120,4120,4120,1191
|
|
20240118,131900,17789640,4130,4130,4130,4130,0
|
|
20240118,131800,17789640,4130,4130,4130,4130,0
|
|
20240118,131700,17789640,4130,4130,4130,4130,0
|
|
20240118,131600,17789640,4130,4130,4130,4130,0
|
|
20240118,131500,17789640,4130,4130,4130,4130,0
|
|
20240118,131400,17789640,4130,4130,4130,4130,0
|
|
20240118,131300,17789640,4130,4130,4130,4130,0
|
|
20240118,131200,17789640,4130,4130,4130,4130,0
|
|
20240118,131100,17789640,4130,4130,4130,4130,0
|
|
20240118,131000,17789640,4130,4130,4130,4130,0
|
|
20240118,130900,17789640,4130,4130,4130,4130,0
|
|
20240118,130800,17789640,4130,4130,4130,4130,0
|
|
20240118,130700,17789640,4130,4130,4130,4130,0
|
|
20240118,130600,17789640,4130,4130,4130,4130,0
|
|
20240118,130500,17789640,4130,4130,4130,4130,0
|
|
20240118,130400,17789640,4130,4130,4130,4130,0
|
|
20240118,130300,17789640,4130,4130,4130,4130,0
|
|
20240118,130200,17789640,4130,4130,4130,4130,100
|
|
20240118,130100,17376640,4130,4130,4130,4130,0
|
|
20240118,130000,17376640,4130,4130,4130,4130,0
|
|
20240118,125900,17376640,4130,4130,4130,4130,0
|
|
20240118,125800,17376640,4130,4130,4130,4130,290
|
|
20240118,125700,16178940,4125,4125,4125,4125,0
|
|
20240118,125600,16178940,4125,4125,4125,4125,0
|
|
20240118,125500,16178940,4125,4125,4125,4125,0
|
|
20240118,125400,16178940,4125,4125,4125,4125,0
|
|
20240118,125300,16178940,4125,4125,4125,4125,0
|
|
20240118,125200,16178940,4125,4125,4125,4125,0
|
|
20240118,125100,16178940,4125,4125,4125,4125,3
|
|
20240118,125000,16166565,4125,4125,4125,4125,0
|
|
20240118,124900,16166565,4125,4125,4125,4125,0
|
|
20240118,124800,16166565,4125,4125,4125,4125,97
|
|
20240118,124700,15766440,4125,4125,4125,4125,24
|
|
20240118,124600,15667440,4120,4120,4120,4120,0
|
|
20240118,124500,15667440,4120,4120,4120,4120,0
|
|
20240118,124400,15667440,4120,4120,4120,4120,0
|
|
20240118,124300,15667440,4120,4120,4120,4120,0
|
|
20240118,124200,15667440,4120,4120,4120,4120,10
|
|
20240118,124100,15626240,4120,4120,4120,4120,696
|
|
20240118,124000,12758720,4120,4120,4120,4120,0
|
|
20240118,123900,12758720,4120,4120,4120,4120,0
|
|
20240118,123800,12758720,4120,4120,4120,4120,0
|
|
20240118,123700,12758720,4120,4120,4120,4120,0
|
|
20240118,123600,12758720,4120,4120,4120,4120,0
|
|
20240118,123500,12758720,4120,4120,4120,4120,0
|
|
20240118,123400,12758720,4120,4120,4120,4120,0
|
|
20240118,123300,12758720,4120,4120,4120,4120,0
|
|
20240118,123200,12758720,4120,4120,4120,4120,0
|
|
20240118,123100,12758720,4120,4120,4120,4120,0
|
|
20240118,123000,12758720,4120,4120,4120,4120,0
|
|
20240118,122900,12758720,4120,4120,4120,4120,0
|
|
20240118,122800,12758720,4120,4120,4120,4120,0
|
|
20240118,122700,12758720,4120,4120,4120,4120,0
|
|
20240118,122600,12758720,4120,4120,4120,4120,0
|
|
20240118,122500,12758720,4120,4120,4120,4120,0
|
|
20240118,122400,12758720,4120,4120,4120,4120,0
|
|
20240118,122300,12758720,4120,4120,4120,4120,0
|
|
20240118,122200,12758720,4120,4120,4120,4120,0
|
|
20240118,122100,12758720,4120,4120,4120,4120,66
|
|
20240118,122000,12486800,4120,4120,4120,4120,0
|
|
20240118,121900,12486800,4120,4120,4120,4120,0
|
|
20240118,121800,12486800,4120,4120,4120,4120,0
|
|
20240118,121700,12486800,4120,4120,4120,4120,0
|
|
20240118,121600,12486800,4120,4120,4120,4120,0
|
|
20240118,121500,12486800,4120,4120,4120,4120,0
|
|
20240118,121400,12486800,4120,4120,4120,4120,0
|
|
20240118,121300,12486800,4120,4120,4120,4120,0
|
|
20240118,121200,12486800,4120,4120,4120,4120,0
|
|
20240118,121100,12486800,4120,4120,4120,4120,26
|
|
20240118,121000,12379680,4125,4125,4125,4125,75
|
|
20240118,120900,12070305,4125,4125,4125,4125,0
|
|
20240118,120800,12070305,4125,4125,4125,4125,0
|
|
20240118,120700,12070305,4125,4125,4125,4125,0
|
|
20240118,120600,12070305,4125,4125,4125,4125,0
|
|
20240118,120500,12070305,4125,4125,4125,4125,0
|
|
20240118,120400,12070305,4125,4125,4125,4125,0
|
|
20240118,120300,12070305,4125,4125,4125,4125,46
|
|
20240118,120200,11880555,4120,4120,4120,4120,0
|
|
20240118,120100,11880555,4120,4120,4120,4120,0
|
|
20240118,120000,11880555,4120,4120,4120,4120,0
|
|
20240118,115900,11880555,4120,4120,4120,4120,0
|
|
20240118,115800,11880555,4120,4120,4120,4120,0
|
|
20240118,115700,11880555,4120,4120,4120,4120,0
|
|
20240118,115600,11880555,4120,4120,4120,4120,282
|
|
20240118,115500,10718715,4125,4125,4125,4125,22
|
|
20240118,115400,10627965,4125,4125,4125,4125,0
|
|
20240118,115300,10627965,4125,4125,4125,4125,0
|
|
20240118,115200,10627965,4125,4125,4125,4125,0
|
|
20240118,115100,10627965,4125,4130,4130,4125,341
|
|
20240118,115000,9219810,4135,4135,4135,4135,0
|
|
20240118,114900,9219810,4135,4135,4135,4135,0
|
|
20240118,114800,9219810,4135,4135,4135,4135,0
|
|
20240118,114700,9219810,4135,4135,4135,4135,0
|
|
20240118,114600,9219810,4135,4135,4135,4135,0
|
|
20240118,114500,9219810,4135,4135,4135,4135,7
|
|
20240118,114400,9190865,4130,4130,4130,4130,0
|
|
20240118,114300,9190865,4130,4130,4130,4130,0
|
|
20240118,114200,9190865,4130,4130,4130,4130,0
|
|
20240118,114100,9190865,4130,4130,4130,4130,0
|
|
20240118,114000,9190865,4130,4130,4130,4130,0
|
|
20240118,113900,9190865,4130,4130,4130,4130,0
|
|
20240118,113800,9190865,4130,4130,4130,4130,0
|
|
20240118,113700,9190865,4130,4130,4130,4130,26
|
|
20240118,113600,9083485,4135,4135,4135,4135,0
|
|
20240118,113500,9083485,4135,4135,4135,4135,0
|
|
20240118,113400,9083485,4135,4135,4135,4135,0
|
|
20240118,113300,9083485,4135,4135,4135,4135,7
|
|
20240118,113200,9054540,4135,4135,4135,4135,0
|
|
20240118,113100,9054540,4135,4135,4135,4135,0
|
|
20240118,113000,9054540,4135,4135,4135,4135,0
|
|
20240118,112900,9054540,4135,4135,4135,4135,64
|
|
20240118,112800,8789900,4135,4135,4135,4135,0
|
|
20240118,112700,8789900,4135,4135,4135,4135,0
|
|
20240118,112600,8789900,4135,4135,4135,4135,0
|
|
20240118,112500,8789900,4135,4135,4135,4135,0
|
|
20240118,112400,8789900,4135,4135,4135,4135,0
|
|
20240118,112300,8789900,4135,4135,4135,4135,0
|
|
20240118,112200,8789900,4135,4135,4135,4135,0
|
|
20240118,112100,8789900,4135,4135,4135,4135,0
|
|
20240118,112000,8789900,4135,4135,4135,4135,0
|
|
20240118,111900,8789900,4135,4135,4135,4135,0
|
|
20240118,111800,8789900,4135,4135,4135,4135,0
|
|
20240118,111700,8789900,4135,4135,4135,4135,0
|
|
20240118,111600,8789900,4135,4135,4135,4135,1
|
|
20240118,111500,8785765,4130,4130,4130,4130,0
|
|
20240118,111400,8785765,4130,4130,4130,4130,0
|
|
20240118,111300,8785765,4130,4130,4130,4130,0
|
|
20240118,111200,8785765,4130,4130,4130,4130,0
|
|
20240118,111100,8785765,4130,4130,4130,4130,0
|
|
20240118,111000,8785765,4130,4130,4130,4130,1
|
|
20240118,110900,8781635,4130,4130,4130,4130,1
|
|
20240118,110800,8777505,4130,4130,4130,4130,1
|
|
20240118,110700,8773375,4130,4130,4130,4130,2
|
|
20240118,110600,8765115,4130,4130,4130,4130,0
|
|
20240118,110500,8765115,4130,4135,4135,4130,117
|
|
20240118,110400,8281495,4130,4130,4130,4130,28
|
|
20240118,110300,8165855,4135,4135,4135,4135,0
|
|
20240118,110200,8165855,4135,4135,4135,4135,0
|
|
20240118,110100,8165855,4135,4135,4135,4135,0
|
|
20240118,110000,8165855,4135,4135,4135,4135,200
|
|
20240118,105900,7338855,4135,4135,4135,4135,0
|
|
20240118,105800,7338855,4135,4135,4135,4135,0
|
|
20240118,105700,7338855,4135,4135,4135,4135,0
|
|
20240118,105600,7338855,4135,4135,4135,4135,0
|
|
20240118,105500,7338855,4135,4135,4135,4135,0
|
|
20240118,105400,7338855,4135,4135,4135,4135,0
|
|
20240118,105300,7338855,4135,4135,4135,4135,2
|
|
20240118,105200,7330585,4130,4130,4130,4130,0
|
|
20240118,105100,7330585,4130,4130,4130,4130,2
|
|
20240118,105000,7322325,4130,4130,4130,4130,10
|
|
20240118,104900,7281025,4130,4130,4130,4130,0
|
|
20240118,104800,7281025,4130,4130,4130,4130,0
|
|
20240118,104700,7281025,4130,4130,4130,4130,0
|
|
20240118,104600,7281025,4130,4130,4130,4130,35
|
|
20240118,104500,7136475,4130,4130,4130,4130,67
|
|
20240118,104400,6859765,4130,4130,4130,4130,0
|
|
20240118,104300,6859765,4130,4130,4130,4130,0
|
|
20240118,104200,6859765,4130,4130,4130,4130,2
|
|
20240118,104100,6851505,4135,4130,4135,4130,30
|
|
20240118,104000,6727505,4130,4130,4130,4130,0
|
|
20240118,103900,6727505,4130,4130,4130,4130,0
|
|
20240118,103800,6727505,4130,4130,4130,4130,0
|
|
20240118,103700,6727505,4130,4130,4130,4130,0
|
|
20240118,103600,6727505,4130,4130,4130,4130,0
|
|
20240118,103500,6727505,4130,4130,4130,4130,0
|
|
20240118,103400,6727505,4130,4130,4130,4130,26
|
|
20240118,103300,6620125,4135,4135,4135,4135,0
|
|
20240118,103200,6620125,4135,4135,4135,4135,0
|
|
20240118,103100,6620125,4135,4135,4135,4135,0
|
|
20240118,103000,6620125,4135,4135,4135,4135,0
|
|
20240118,102900,6620125,4135,4135,4135,4135,0
|
|
20240118,102800,6620125,4135,4135,4135,4135,0
|
|
20240118,102700,6620125,4135,4135,4135,4135,0
|
|
20240118,102600,6620125,4135,4135,4135,4135,2
|
|
20240118,102500,6611855,4135,4135,4135,4135,0
|
|
20240118,102400,6611855,4135,4135,4135,4135,0
|
|
20240118,102300,6611855,4135,4135,4135,4135,0
|
|
20240118,102200,6611855,4135,4135,4135,4135,150
|
|
20240118,102100,5991605,4135,4135,4135,4135,0
|
|
20240118,102000,5991605,4135,4135,4135,4135,0
|
|
20240118,101900,5991605,4135,4135,4135,4135,0
|
|
20240118,101800,5991605,4135,4135,4135,4135,0
|
|
20240118,101700,5991605,4135,4135,4135,4135,127
|
|
20240118,101600,5466460,4130,4135,4135,4130,151
|
|
20240118,101500,4842735,4135,4135,4135,4135,0
|
|
20240118,101400,4842735,4135,4135,4135,4135,18
|
|
20240118,101300,4768305,4135,4135,4135,4135,0
|
|
20240118,101200,4768305,4135,4135,4135,4135,0
|
|
20240118,101100,4768305,4135,4135,4135,4135,1
|
|
20240118,101000,4764170,4155,4155,4155,4155,0
|
|
20240118,100900,4764170,4155,4155,4155,4155,0
|
|
20240118,100800,4764170,4155,4155,4155,4155,0
|
|
20240118,100700,4764170,4155,4155,4155,4155,0
|
|
20240118,100600,4764170,4155,4155,4155,4155,0
|
|
20240118,100500,4764170,4155,4150,4155,4150,180
|
|
20240118,100400,4016310,4135,4135,4135,4135,1
|
|
20240118,100300,4012175,4155,4155,4155,4155,0
|
|
20240118,100200,4012175,4155,4155,4155,4155,0
|
|
20240118,100100,4012175,4155,4155,4155,4155,1
|
|
20240118,100000,4008020,4150,4150,4150,4150,0
|
|
20240118,095900,4008020,4150,4150,4150,4150,0
|
|
20240118,095800,4008020,4150,4150,4150,4150,0
|
|
20240118,095700,4008020,4150,4150,4150,4150,0
|
|
20240118,095600,4008020,4150,4150,4150,4150,0
|
|
20240118,095500,4008020,4150,4150,4150,4150,0
|
|
20240118,095400,4008020,4150,4150,4150,4150,0
|
|
20240118,095300,4008020,4150,4150,4150,4150,0
|
|
20240118,095200,4008020,4150,4150,4150,4150,0
|
|
20240118,095100,4008020,4150,4150,4150,4150,0
|
|
20240118,095000,4008020,4150,4150,4150,4150,0
|
|
20240118,094900,4008020,4150,4150,4150,4150,0
|
|
20240118,094800,4008020,4150,4150,4150,4150,0
|
|
20240118,094700,4008020,4150,4150,4150,4150,200
|
|
20240118,094600,3178020,4130,4130,4130,4130,0
|
|
20240118,094500,3178020,4130,4130,4130,4130,0
|
|
20240118,094400,3178020,4130,4130,4130,4130,0
|
|
20240118,094300,3178020,4130,4130,4130,4130,0
|
|
20240118,094200,3178020,4130,4130,4130,4130,0
|
|
20240118,094100,3178020,4130,4130,4130,4130,0
|
|
20240118,094000,3178020,4130,4130,4130,4130,0
|
|
20240118,093900,3178020,4130,4130,4130,4130,0
|
|
20240118,093800,3178020,4130,4130,4130,4130,200
|
|
20240118,093700,2352020,4150,4150,4150,4150,0
|
|
20240118,093600,2352020,4150,4150,4150,4150,0
|
|
20240118,093500,2352020,4150,4150,4150,4150,0
|
|
20240118,093400,2352020,4150,4150,4150,4150,0
|
|
20240118,093300,2352020,4150,4150,4150,4150,5
|
|
20240118,093200,2331270,4150,4150,4150,4150,0
|
|
20240118,093100,2331270,4150,4135,4150,4135,3
|
|
20240118,093000,2318835,4130,4130,4130,4130,0
|
|
20240118,092900,2318835,4130,4130,4130,4130,46
|
|
20240118,092800,2128855,4130,4130,4130,4130,0
|
|
20240118,092700,2128855,4130,4130,4130,4130,0
|
|
20240118,092600,2128855,4130,4130,4130,4130,0
|
|
20240118,092500,2128855,4130,4130,4130,4130,0
|
|
20240118,092400,2128855,4130,4130,4130,4130,12
|
|
20240118,092300,2079295,4130,4130,4130,4130,0
|
|
20240118,092200,2079295,4130,4130,4130,4130,0
|
|
20240118,092100,2079295,4130,4130,4130,4130,20
|
|
20240118,092000,1996695,4130,4130,4130,4130,0
|
|
20240118,091900,1996695,4130,4130,4130,4130,0
|
|
20240118,091800,1996695,4130,4130,4130,4130,0
|
|
20240118,091700,1996695,4130,4130,4130,4130,5
|
|
20240118,091600,1976045,4130,4130,4130,4130,0
|
|
20240118,091500,1976045,4130,4130,4130,4130,0
|
|
20240118,091400,1976045,4130,4130,4130,4130,0
|
|
20240118,091300,1976045,4130,4130,4130,4130,103
|
|
20240118,091200,1550655,4130,4130,4130,4130,1
|
|
20240118,091100,1546525,4130,4130,4130,4130,0
|
|
20240118,091000,1546525,4130,4130,4130,4130,31
|
|
20240118,090900,1418495,4120,4120,4120,4120,0
|
|
20240118,090800,1418495,4120,4120,4120,4120,0
|
|
20240118,090700,1418495,4120,4120,4120,4120,0
|
|
20240118,090600,1418495,4120,4120,4120,4120,0
|
|
20240118,090500,1418495,4120,4120,4120,4120,0
|
|
20240118,090400,1418495,4120,4120,4120,4120,0
|
|
20240118,090300,1418495,4120,4120,4120,4120,0
|
|
20240118,090200,1418495,4120,4120,4120,4120,155
|
|
20240118,090100,779895,4125,4125,4125,4125,135
|
|
20240118,090000,223020,4130,4130,4130,4130,54
|