682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201900,48748305,3300,3300,3300,3300,107
|
|
20240118,201800,48748305,3300,3300,3300,3300,0
|
|
20240118,201700,48748305,3300,3300,3300,3300,0
|
|
20240118,201600,48748305,3300,3300,3300,3300,0
|
|
20240118,201500,48748305,3300,3300,3300,3300,0
|
|
20240118,201400,48748305,3300,3300,3300,3300,0
|
|
20240118,201300,48748305,3300,3300,3300,3300,0
|
|
20240118,201200,48748305,3300,3300,3300,3300,0
|
|
20240118,201100,48748305,3300,3300,3300,3300,0
|
|
20240118,201000,48748305,3300,3300,3300,3300,0
|
|
20240118,200900,48748305,3300,3300,3300,3300,0
|
|
20240118,200800,48748305,3300,3300,3300,3300,0
|
|
20240118,200700,48748305,3300,3300,3300,3300,0
|
|
20240118,200600,48748305,3300,3300,3300,3300,0
|
|
20240118,200500,48748305,3300,3300,3300,3300,0
|
|
20240118,200400,48748305,3300,3300,3300,3300,0
|
|
20240118,200300,48748305,3300,3300,3300,3300,0
|
|
20240118,200200,48748305,3300,3300,3300,3300,0
|
|
20240118,200100,48748305,3300,3300,3300,3300,0
|
|
20240118,200000,48748305,3300,3300,3300,3300,0
|
|
20240118,195900,48748305,3300,3300,3300,3300,0
|
|
20240118,195800,48748305,3300,3300,3300,3300,0
|
|
20240118,195700,48748305,3300,3300,3300,3300,0
|
|
20240118,195600,48748305,3300,3300,3300,3300,0
|
|
20240118,195500,48748305,3300,3300,3300,3300,0
|
|
20240118,195400,48748305,3300,3300,3300,3300,0
|
|
20240118,195300,48748305,3300,3300,3300,3300,0
|
|
20240118,195200,48748305,3300,3300,3300,3300,0
|
|
20240118,195100,48748305,3300,3300,3300,3300,0
|
|
20240118,195000,48748305,3300,3300,3300,3300,0
|
|
20240118,194900,48748305,3300,3300,3300,3300,107
|
|
20240118,194800,48748305,3300,3300,3300,3300,0
|
|
20240118,194700,48748305,3300,3300,3300,3300,0
|
|
20240118,194600,48748305,3300,3300,3300,3300,0
|
|
20240118,194500,48748305,3300,3300,3300,3300,0
|
|
20240118,194400,48748305,3300,3300,3300,3300,0
|
|
20240118,194300,48748305,3300,3300,3300,3300,0
|
|
20240118,194200,48748305,3300,3300,3300,3300,0
|
|
20240118,194100,48748305,3300,3300,3300,3300,0
|
|
20240118,194000,48748305,3300,3300,3300,3300,0
|
|
20240118,193900,48748305,3300,3300,3300,3300,0
|
|
20240118,193800,48748305,3300,3300,3300,3300,0
|
|
20240118,193700,48748305,3300,3300,3300,3300,0
|
|
20240118,193600,48748305,3300,3300,3300,3300,0
|
|
20240118,193500,48748305,3300,3300,3300,3300,0
|
|
20240118,193400,48748305,3300,3300,3300,3300,0
|
|
20240118,193300,48748305,3300,3300,3300,3300,0
|
|
20240118,193200,48748305,3300,3300,3300,3300,0
|
|
20240118,193100,48748305,3300,3300,3300,3300,0
|
|
20240118,193000,48748305,3300,3300,3300,3300,0
|
|
20240118,192900,48748305,3300,3300,3300,3300,0
|
|
20240118,192800,48748305,3300,3300,3300,3300,0
|
|
20240118,192700,48748305,3300,3300,3300,3300,0
|
|
20240118,192600,48748305,3300,3300,3300,3300,0
|
|
20240118,192500,48748305,3300,3300,3300,3300,0
|
|
20240118,192400,48748305,3300,3300,3300,3300,0
|
|
20240118,192300,48748305,3300,3300,3300,3300,0
|
|
20240118,192200,48748305,3300,3300,3300,3300,0
|
|
20240118,192100,48748305,3300,3300,3300,3300,0
|
|
20240118,192000,48748305,3300,3300,3300,3300,0
|
|
20240118,191900,48748305,3300,3300,3300,3300,107
|
|
20240118,191800,48748305,3300,3300,3300,3300,0
|
|
20240118,191700,48748305,3300,3300,3300,3300,0
|
|
20240118,191600,48748305,3300,3300,3300,3300,0
|
|
20240118,191500,48748305,3300,3300,3300,3300,0
|
|
20240118,191400,48748305,3300,3300,3300,3300,0
|
|
20240118,191300,48748305,3300,3300,3300,3300,0
|
|
20240118,191200,48748305,3300,3300,3300,3300,0
|
|
20240118,191100,48748305,3300,3300,3300,3300,0
|
|
20240118,191000,48748305,3300,3300,3300,3300,0
|
|
20240118,190900,48748305,3300,3300,3300,3300,0
|
|
20240118,190800,48748305,3300,3300,3300,3300,0
|
|
20240118,190700,48748305,3300,3300,3300,3300,0
|
|
20240118,190600,48748305,3300,3300,3300,3300,0
|
|
20240118,190500,48748305,3300,3300,3300,3300,0
|
|
20240118,190400,48748305,3300,3300,3300,3300,0
|
|
20240118,190300,48748305,3300,3300,3300,3300,0
|
|
20240118,190200,48748305,3300,3300,3300,3300,0
|
|
20240118,190100,48748305,3300,3300,3300,3300,0
|
|
20240118,190000,48748305,3300,3300,3300,3300,0
|
|
20240118,185900,48748305,3300,3300,3300,3300,0
|
|
20240118,185800,48748305,3300,3300,3300,3300,0
|
|
20240118,185700,48748305,3300,3300,3300,3300,0
|
|
20240118,185600,48748305,3300,3300,3300,3300,0
|
|
20240118,185500,48748305,3300,3300,3300,3300,0
|
|
20240118,185400,48748305,3300,3300,3300,3300,0
|
|
20240118,185300,48748305,3300,3300,3300,3300,0
|
|
20240118,185200,48748305,3300,3300,3300,3300,0
|
|
20240118,185100,48748305,3300,3300,3300,3300,0
|
|
20240118,185000,48748305,3300,3300,3300,3300,0
|
|
20240118,184900,48748305,3300,3300,3300,3300,107
|
|
20240118,184800,48748305,3300,3300,3300,3300,0
|
|
20240118,184700,48748305,3300,3300,3300,3300,0
|
|
20240118,184600,48748305,3300,3300,3300,3300,0
|
|
20240118,184500,48748305,3300,3300,3300,3300,0
|
|
20240118,184400,48748305,3300,3300,3300,3300,0
|
|
20240118,184300,48748305,3300,3300,3300,3300,0
|
|
20240118,184200,48748305,3300,3300,3300,3300,0
|
|
20240118,184100,48748305,3300,3300,3300,3300,0
|
|
20240118,184000,48748305,3300,3300,3300,3300,0
|
|
20240118,183900,48748305,3300,3300,3300,3300,0
|
|
20240118,183800,48748305,3300,3300,3300,3300,0
|
|
20240118,183700,48748305,3300,3300,3300,3300,0
|
|
20240118,183600,48748305,3300,3300,3300,3300,0
|
|
20240118,183500,48748305,3300,3300,3300,3300,0
|
|
20240118,183400,48748305,3300,3300,3300,3300,0
|
|
20240118,183300,48748305,3300,3300,3300,3300,0
|
|
20240118,183200,48748305,3300,3300,3300,3300,0
|
|
20240118,183100,48748305,3300,3300,3300,3300,0
|
|
20240118,183000,48748305,3300,3300,3300,3300,0
|
|
20240118,182900,48748305,3300,3300,3300,3300,0
|
|
20240118,182800,48748305,3300,3300,3300,3300,0
|
|
20240118,182700,48748305,3300,3300,3300,3300,0
|
|
20240118,182600,48748305,3300,3300,3300,3300,0
|
|
20240118,182500,48748305,3300,3300,3300,3300,0
|
|
20240118,182400,48748305,3300,3300,3300,3300,0
|
|
20240118,182300,48748305,3300,3300,3300,3300,0
|
|
20240118,182200,48748305,3300,3300,3300,3300,0
|
|
20240118,182100,48748305,3300,3300,3300,3300,0
|
|
20240118,182000,48748305,3300,3300,3300,3300,0
|
|
20240118,181900,48748305,3300,3300,3300,3300,107
|
|
20240118,181800,48748305,3300,3300,3300,3300,0
|
|
20240118,181700,48748305,3300,3300,3300,3300,0
|
|
20240118,181600,48748305,3300,3300,3300,3300,0
|
|
20240118,181500,48748305,3300,3300,3300,3300,0
|
|
20240118,181400,48748305,3300,3300,3300,3300,0
|
|
20240118,181300,48748305,3300,3300,3300,3300,0
|
|
20240118,181200,48748305,3300,3300,3300,3300,0
|
|
20240118,181100,48748305,3300,3300,3300,3300,0
|
|
20240118,181000,48748305,3300,3300,3300,3300,0
|
|
20240118,180900,48748305,3300,3300,3300,3300,0
|
|
20240118,180800,48748305,3300,3300,3300,3300,0
|
|
20240118,180700,48748305,3300,3300,3300,3300,0
|
|
20240118,180600,48748305,3300,3300,3300,3300,0
|
|
20240118,180500,48748305,3300,3300,3300,3300,0
|
|
20240118,180400,48748305,3300,3300,3300,3300,0
|
|
20240118,180300,48748305,3300,3300,3300,3300,0
|
|
20240118,180200,48748305,3300,3300,3300,3300,0
|
|
20240118,180100,48748305,3300,3300,3300,3300,0
|
|
20240118,180000,48748305,3300,3300,3300,3300,0
|
|
20240118,175900,48748305,3300,3300,3300,3300,0
|
|
20240118,175800,48748305,3300,3300,3300,3300,0
|
|
20240118,175700,48748305,3300,3300,3300,3300,0
|
|
20240118,175600,48748305,3300,3300,3300,3300,0
|
|
20240118,175500,48748305,3300,3300,3300,3300,0
|
|
20240118,175400,48748305,3300,3300,3300,3300,0
|
|
20240118,175300,48748305,3300,3300,3300,3300,0
|
|
20240118,175200,48748305,3300,3300,3300,3300,0
|
|
20240118,175100,48748305,3300,3300,3300,3300,0
|
|
20240118,175000,48748305,3300,3300,3300,3300,0
|
|
20240118,174900,48748305,3300,3300,3300,3300,107
|
|
20240118,174800,48748305,3300,3300,3300,3300,0
|
|
20240118,174700,48748305,3300,3300,3300,3300,0
|
|
20240118,174600,48748305,3300,3300,3300,3300,0
|
|
20240118,174500,48748305,3300,3300,3300,3300,0
|
|
20240118,174400,48748305,3300,3300,3300,3300,0
|
|
20240118,174300,48748305,3300,3300,3300,3300,0
|
|
20240118,174200,48748305,3300,3300,3300,3300,0
|
|
20240118,174100,48748305,3300,3300,3300,3300,0
|
|
20240118,174000,48748305,3300,3300,3300,3300,0
|
|
20240118,173900,48748305,3300,3300,3300,3300,0
|
|
20240118,173800,48748305,3300,3300,3300,3300,0
|
|
20240118,173700,48748305,3300,3300,3300,3300,0
|
|
20240118,173600,48748305,3300,3300,3300,3300,0
|
|
20240118,173500,48748305,3300,3300,3300,3300,0
|
|
20240118,173400,48748305,3300,3300,3300,3300,0
|
|
20240118,173300,48748305,3300,3300,3300,3300,0
|
|
20240118,173200,48748305,3300,3300,3300,3300,0
|
|
20240118,173100,48748305,3300,3300,3300,3300,0
|
|
20240118,173000,48748305,3300,3300,3300,3300,0
|
|
20240118,172900,48748305,3300,3300,3300,3300,0
|
|
20240118,172800,48748305,3300,3300,3300,3300,0
|
|
20240118,172700,48748305,3300,3300,3300,3300,0
|
|
20240118,172600,48748305,3300,3300,3300,3300,0
|
|
20240118,172500,48748305,3300,3300,3300,3300,0
|
|
20240118,172400,48748305,3300,3300,3300,3300,0
|
|
20240118,172300,48748305,3300,3300,3300,3300,0
|
|
20240118,172200,48748305,3300,3300,3300,3300,0
|
|
20240118,172100,48748305,3300,3300,3300,3300,0
|
|
20240118,172000,48748305,3300,3300,3300,3300,0
|
|
20240118,171900,48748305,3300,3300,3300,3300,107
|
|
20240118,171800,48748305,3300,3300,3300,3300,0
|
|
20240118,171700,48748305,3300,3300,3300,3300,0
|
|
20240118,171600,48748305,3300,3300,3300,3300,0
|
|
20240118,171500,48748305,3300,3300,3300,3300,0
|
|
20240118,171400,48748305,3300,3300,3300,3300,0
|
|
20240118,171300,48748305,3300,3300,3300,3300,0
|
|
20240118,171200,48748305,3300,3300,3300,3300,0
|
|
20240118,171100,48748305,3300,3300,3300,3300,0
|
|
20240118,171000,48748305,3300,3300,3300,3300,0
|
|
20240118,170900,48748305,3300,3300,3300,3300,0
|
|
20240118,170800,48748305,3300,3300,3300,3300,0
|
|
20240118,170700,48748305,3300,3300,3300,3300,0
|
|
20240118,170600,48748305,3300,3300,3300,3300,0
|
|
20240118,170500,48748305,3300,3300,3300,3300,0
|
|
20240118,170400,48748305,3300,3300,3300,3300,0
|
|
20240118,170300,48748305,3300,3300,3300,3300,0
|
|
20240118,170200,48748305,3300,3300,3300,3300,0
|
|
20240118,170100,48748305,3300,3300,3300,3300,0
|
|
20240118,170000,48748305,3300,3300,3300,3300,0
|
|
20240118,165900,48748305,3300,3300,3300,3300,0
|
|
20240118,165800,48748305,3300,3300,3300,3300,0
|
|
20240118,165700,48748305,3300,3300,3300,3300,0
|
|
20240118,165600,48748305,3300,3300,3300,3300,0
|
|
20240118,165500,48748305,3300,3300,3300,3300,0
|
|
20240118,165400,48748305,3300,3300,3300,3300,0
|
|
20240118,165300,48748305,3300,3300,3300,3300,0
|
|
20240118,165200,48748305,3300,3300,3300,3300,0
|
|
20240118,165100,48748305,3300,3300,3300,3300,0
|
|
20240118,165000,48748305,3300,3300,3300,3300,0
|
|
20240118,164900,48748305,3300,3300,3300,3300,107
|
|
20240118,164800,48748305,3300,3300,3300,3300,0
|
|
20240118,164700,48748305,3300,3300,3300,3300,0
|
|
20240118,164600,48748305,3300,3300,3300,3300,0
|
|
20240118,164500,48748305,3300,3300,3300,3300,0
|
|
20240118,164400,48748305,3300,3300,3300,3300,0
|
|
20240118,164300,48748305,3300,3300,3300,3300,0
|
|
20240118,164200,48748305,3300,3300,3300,3300,0
|
|
20240118,164100,48748305,3300,3300,3300,3300,0
|
|
20240118,164000,48748305,3300,3300,3300,3300,0
|
|
20240118,163900,48748305,3300,3300,3300,3300,0
|
|
20240118,163800,48748305,3300,3300,3300,3300,0
|
|
20240118,163700,48748305,3300,3300,3300,3300,0
|
|
20240118,163600,48748305,3300,3300,3300,3300,0
|
|
20240118,163500,48748305,3300,3300,3300,3300,0
|
|
20240118,163400,48748305,3300,3300,3300,3300,0
|
|
20240118,163300,48748305,3300,3300,3300,3300,0
|
|
20240118,163200,48748305,3300,3300,3300,3300,0
|
|
20240118,163100,48748305,3300,3300,3300,3300,0
|
|
20240118,163000,48748305,3300,3300,3300,3300,0
|
|
20240118,162900,48748305,3300,3300,3300,3300,0
|
|
20240118,162800,48748305,3300,3300,3300,3300,0
|
|
20240118,162700,48748305,3300,3300,3300,3300,0
|
|
20240118,162600,48748305,3300,3300,3300,3300,0
|
|
20240118,162500,48748305,3300,3300,3300,3300,0
|
|
20240118,162400,48748305,3300,3300,3300,3300,0
|
|
20240118,162300,48748305,3300,3300,3300,3300,0
|
|
20240118,162200,48748305,3300,3300,3300,3300,0
|
|
20240118,162100,48748305,3300,3300,3300,3300,0
|
|
20240118,162000,48748305,3300,3300,3300,3300,0
|
|
20240118,161900,48748305,3300,3300,3300,3300,107
|
|
20240118,161800,48748305,3300,3300,3300,3300,0
|
|
20240118,161700,48748305,3300,3300,3300,3300,0
|
|
20240118,161600,48748305,3300,3300,3300,3300,0
|
|
20240118,161500,48748305,3300,3300,3300,3300,0
|
|
20240118,161400,48748305,3300,3300,3300,3300,0
|
|
20240118,161300,48748305,3300,3300,3300,3300,0
|
|
20240118,161200,48748305,3300,3300,3300,3300,0
|
|
20240118,161100,48748305,3300,3300,3300,3300,0
|
|
20240118,161000,48748305,3300,3300,3300,3300,0
|
|
20240118,160900,48748305,3300,3300,3300,3300,0
|
|
20240118,160800,48748305,3300,3300,3300,3300,0
|
|
20240118,160700,48748305,3300,3300,3300,3300,0
|
|
20240118,160600,48748305,3300,3300,3300,3300,0
|
|
20240118,160500,48748305,3300,3300,3300,3300,0
|
|
20240118,160400,48748305,3300,3300,3300,3300,0
|
|
20240118,160300,48748305,3300,3300,3300,3300,0
|
|
20240118,160200,48748305,3300,3300,3300,3300,0
|
|
20240118,160100,48748305,3300,3300,3300,3300,0
|
|
20240118,160000,48748305,3300,3300,3300,3300,0
|
|
20240118,155900,48748305,3300,3300,3300,3300,0
|
|
20240118,155800,48748305,3300,3300,3300,3300,0
|
|
20240118,155700,48748305,3300,3300,3300,3300,0
|
|
20240118,155600,48748305,3300,3300,3300,3300,0
|
|
20240118,155500,48748305,3300,3300,3300,3300,0
|
|
20240118,155400,48748305,3300,3300,3300,3300,0
|
|
20240118,155300,48748305,3300,3300,3300,3300,0
|
|
20240118,155200,48748305,3300,3300,3300,3300,0
|
|
20240118,155100,48748305,3300,3300,3300,3300,0
|
|
20240118,155000,48748305,3300,3300,3300,3300,0
|
|
20240118,154900,48748305,3300,3300,3300,3300,107
|
|
20240118,154800,48748305,3300,3300,3300,3300,0
|
|
20240118,154700,48748305,3300,3300,3300,3300,0
|
|
20240118,154600,48748305,3300,3300,3300,3300,0
|
|
20240118,154500,48748305,3300,3300,3300,3300,0
|
|
20240118,154400,48748305,3300,3300,3300,3300,0
|
|
20240118,154300,48748305,3300,3300,3300,3300,0
|
|
20240118,154200,48748305,3300,3300,3300,3300,0
|
|
20240118,154100,48748305,3300,3300,3300,3300,0
|
|
20240118,154000,48748305,3300,3300,3300,3300,0
|
|
20240118,153900,48748305,3300,3300,3300,3300,0
|
|
20240118,153800,48748305,3300,3300,3300,3300,0
|
|
20240118,153700,48748305,3300,3300,3300,3300,0
|
|
20240118,153600,48748305,3300,3300,3300,3300,0
|
|
20240118,153500,48748305,3300,3300,3300,3300,0
|
|
20240118,153400,48748305,3300,3300,3300,3300,0
|
|
20240118,153300,48748305,3300,3300,3300,3300,0
|
|
20240118,153200,48748305,3300,3300,3300,3300,0
|
|
20240118,153100,48748305,3300,3300,3300,3300,0
|
|
20240118,153000,48748305,3300,3300,3300,3300,107
|
|
20240118,152900,48395205,3290,3290,3290,3290,0
|
|
20240118,152800,48395205,3290,3290,3290,3290,0
|
|
20240118,152700,48395205,3290,3290,3290,3290,0
|
|
20240118,152600,48395205,3290,3290,3290,3290,0
|
|
20240118,152500,48395205,3290,3290,3290,3290,0
|
|
20240118,152400,48395205,3290,3290,3290,3290,0
|
|
20240118,152300,48395205,3290,3290,3290,3290,0
|
|
20240118,152200,48395205,3290,3290,3290,3290,0
|
|
20240118,152100,48395205,3290,3290,3290,3290,0
|
|
20240118,152000,48395205,3290,3290,3290,3290,0
|
|
20240118,151900,48395205,3290,3290,3290,3290,7
|
|
20240118,151800,48372175,3290,3290,3290,3290,0
|
|
20240118,151700,48372175,3290,3290,3290,3290,19
|
|
20240118,151600,48309665,3290,3290,3290,3290,0
|
|
20240118,151500,48309665,3290,3290,3290,3290,34
|
|
20240118,151400,48197805,3290,3290,3290,3290,3
|
|
20240118,151300,48187935,3275,3275,3275,3275,0
|
|
20240118,151200,48187935,3275,3275,3275,3275,0
|
|
20240118,151100,48187935,3275,3275,3275,3275,0
|
|
20240118,151000,48187935,3275,3275,3275,3275,8
|
|
20240118,150900,48161735,3290,3290,3290,3290,51
|
|
20240118,150800,47993945,3290,3290,3290,3290,0
|
|
20240118,150700,47993945,3290,3290,3290,3290,48
|
|
20240118,150600,47836025,3290,3290,3290,3290,3
|
|
20240118,150500,47826155,3280,3280,3280,3280,260
|
|
20240118,150400,46973355,3290,3290,3290,3290,0
|
|
20240118,150300,46973355,3290,3290,3290,3290,0
|
|
20240118,150200,46973355,3290,3290,3290,3290,0
|
|
20240118,150100,46973355,3290,3285,3290,3285,64
|
|
20240118,150000,46763045,3290,3290,3290,3290,0
|
|
20240118,145900,46763045,3290,3290,3290,3290,0
|
|
20240118,145800,46763045,3290,3290,3290,3290,0
|
|
20240118,145700,46763045,3290,3290,3290,3290,0
|
|
20240118,145600,46763045,3290,3290,3290,3290,0
|
|
20240118,145500,46763045,3290,3290,3290,3290,0
|
|
20240118,145400,46763045,3290,3290,3290,3290,0
|
|
20240118,145300,46763045,3290,3290,3290,3290,0
|
|
20240118,145200,46763045,3290,3290,3290,3290,41
|
|
20240118,145100,46628155,3275,3275,3275,3275,0
|
|
20240118,145000,46628155,3275,3275,3275,3275,0
|
|
20240118,144900,46628155,3275,3275,3275,3275,0
|
|
20240118,144800,46628155,3275,3275,3275,3275,0
|
|
20240118,144700,46628155,3275,3275,3275,3275,0
|
|
20240118,144600,46628155,3275,3275,3275,3275,239
|
|
20240118,144500,45845430,3275,3275,3275,3275,26
|
|
20240118,144400,45760280,3275,3275,3275,3275,0
|
|
20240118,144300,45760280,3275,3275,3275,3275,0
|
|
20240118,144200,45760280,3275,3275,3275,3275,0
|
|
20240118,144100,45760280,3275,3275,3275,3275,100
|
|
20240118,144000,45432780,3275,3275,3275,3275,0
|
|
20240118,143900,45432780,3275,3275,3275,3275,0
|
|
20240118,143800,45432780,3275,3275,3275,3275,0
|
|
20240118,143700,45432780,3275,3275,3275,3275,0
|
|
20240118,143600,45432780,3275,3275,3275,3275,0
|
|
20240118,143500,45432780,3275,3275,3275,3275,0
|
|
20240118,143400,45432780,3275,3275,3275,3275,0
|
|
20240118,143300,45432780,3275,3275,3275,3275,0
|
|
20240118,143200,45432780,3275,3275,3275,3275,0
|
|
20240118,143100,45432780,3275,3275,3275,3275,129
|
|
20240118,143000,45010305,3275,3275,3275,3275,0
|
|
20240118,142900,45010305,3275,3275,3275,3275,0
|
|
20240118,142800,45010305,3275,3275,3275,3275,0
|
|
20240118,142700,45010305,3275,3280,3280,3275,200
|
|
20240118,142600,44355175,3280,3280,3280,3280,0
|
|
20240118,142500,44355175,3280,3280,3280,3280,0
|
|
20240118,142400,44355175,3280,3280,3280,3280,0
|
|
20240118,142300,44355175,3280,3280,3280,3280,0
|
|
20240118,142200,44355175,3280,3280,3280,3280,0
|
|
20240118,142100,44355175,3280,3280,3280,3280,0
|
|
20240118,142000,44355175,3280,3285,3285,3280,300
|
|
20240118,141900,43371105,3285,3285,3285,3285,100
|
|
20240118,141800,43042605,3290,3290,3290,3290,1
|
|
20240118,141700,43039315,3290,3290,3290,3290,0
|
|
20240118,141600,43039315,3290,3290,3290,3290,6
|
|
20240118,141500,43019575,3295,3295,3295,3295,0
|
|
20240118,141400,43019575,3295,3295,3295,3295,1
|
|
20240118,141300,43016280,3285,3285,3285,3285,8
|
|
20240118,141200,42990000,3285,3285,3285,3285,0
|
|
20240118,141100,42990000,3285,3285,3285,3285,0
|
|
20240118,141000,42990000,3285,3285,3285,3285,0
|
|
20240118,140900,42990000,3285,3285,3285,3285,300
|
|
20240118,140800,42004500,3285,3285,3285,3285,0
|
|
20240118,140700,42004500,3285,3285,3285,3285,0
|
|
20240118,140600,42004500,3285,3285,3285,3285,0
|
|
20240118,140500,42004500,3285,3285,3285,3285,0
|
|
20240118,140400,42004500,3285,3285,3285,3285,0
|
|
20240118,140300,42004500,3285,3285,3285,3285,0
|
|
20240118,140200,42004500,3285,3285,3285,3285,0
|
|
20240118,140100,42004500,3285,3285,3285,3285,0
|
|
20240118,140000,42004500,3285,3285,3285,3285,0
|
|
20240118,135900,42004500,3285,3285,3285,3285,0
|
|
20240118,135800,42004500,3285,3285,3285,3285,0
|
|
20240118,135700,42004500,3285,3285,3285,3285,0
|
|
20240118,135600,42004500,3285,3285,3285,3285,0
|
|
20240118,135500,42004500,3285,3285,3285,3285,113
|
|
20240118,135400,41633295,3295,3295,3295,3295,0
|
|
20240118,135300,41633295,3295,3295,3295,3295,0
|
|
20240118,135200,41633295,3295,3295,3295,3295,0
|
|
20240118,135100,41633295,3295,3295,3295,3295,0
|
|
20240118,135000,41633295,3295,3295,3295,3295,0
|
|
20240118,134900,41633295,3295,3295,3295,3295,0
|
|
20240118,134800,41633295,3295,3295,3295,3295,0
|
|
20240118,134700,41633295,3295,3295,3295,3295,0
|
|
20240118,134600,41633295,3295,3295,3295,3295,151
|
|
20240118,134500,41135750,3300,3300,3300,3300,0
|
|
20240118,134400,41135750,3300,3300,3300,3300,0
|
|
20240118,134300,41135750,3300,3300,3300,3300,0
|
|
20240118,134200,41135750,3300,3300,3300,3300,0
|
|
20240118,134100,41135750,3300,3300,3300,3300,0
|
|
20240118,134000,41135750,3300,3300,3300,3300,0
|
|
20240118,133900,41135750,3300,3300,3300,3300,0
|
|
20240118,133800,41135750,3300,3300,3300,3300,0
|
|
20240118,133700,41135750,3300,3300,3300,3300,0
|
|
20240118,133600,41135750,3300,3300,3300,3300,0
|
|
20240118,133500,41135750,3300,3300,3300,3300,0
|
|
20240118,133400,41135750,3300,3300,3300,3300,0
|
|
20240118,133300,41135750,3300,3300,3300,3300,0
|
|
20240118,133200,41135750,3300,3300,3300,3300,0
|
|
20240118,133100,41135750,3300,3300,3300,3300,0
|
|
20240118,133000,41135750,3300,3300,3300,3300,0
|
|
20240118,132900,41135750,3300,3300,3300,3300,0
|
|
20240118,132800,41135750,3300,3300,3300,3300,0
|
|
20240118,132700,41135750,3300,3300,3300,3300,0
|
|
20240118,132600,41135750,3300,3300,3300,3300,0
|
|
20240118,132500,41135750,3300,3300,3300,3300,0
|
|
20240118,132400,41135750,3300,3300,3300,3300,50
|
|
20240118,132300,40970750,3300,3300,3300,3300,50
|
|
20240118,132200,40805750,3300,3300,3300,3300,0
|
|
20240118,132100,40805750,3300,3300,3300,3300,0
|
|
20240118,132000,40805750,3300,3300,3300,3300,0
|
|
20240118,131900,40805750,3300,3300,3300,3300,0
|
|
20240118,131800,40805750,3300,3300,3300,3300,0
|
|
20240118,131700,40805750,3300,3300,3300,3300,0
|
|
20240118,131600,40805750,3300,3300,3300,3300,0
|
|
20240118,131500,40805750,3300,3300,3300,3300,0
|
|
20240118,131400,40805750,3300,3300,3300,3300,0
|
|
20240118,131300,40805750,3300,3300,3300,3300,0
|
|
20240118,131200,40805750,3300,3300,3300,3300,0
|
|
20240118,131100,40805750,3300,3300,3300,3300,0
|
|
20240118,131000,40805750,3300,3300,3300,3300,0
|
|
20240118,130900,40805750,3300,3300,3300,3300,0
|
|
20240118,130800,40805750,3300,3300,3300,3300,0
|
|
20240118,130700,40805750,3300,3300,3300,3300,0
|
|
20240118,130600,40805750,3300,3300,3300,3300,0
|
|
20240118,130500,40805750,3300,3300,3300,3300,0
|
|
20240118,130400,40805750,3300,3300,3300,3300,0
|
|
20240118,130300,40805750,3300,3300,3300,3300,0
|
|
20240118,130200,40805750,3300,3300,3300,3300,0
|
|
20240118,130100,40805750,3300,3300,3300,3300,0
|
|
20240118,130000,40805750,3300,3300,3300,3300,0
|
|
20240118,125900,40805750,3300,3300,3300,3300,0
|
|
20240118,125800,40805750,3300,3300,3300,3300,0
|
|
20240118,125700,40805750,3300,3300,3300,3300,0
|
|
20240118,125600,40805750,3300,3300,3300,3300,0
|
|
20240118,125500,40805750,3300,3300,3300,3300,0
|
|
20240118,125400,40805750,3300,3300,3300,3300,0
|
|
20240118,125300,40805750,3300,3300,3300,3300,0
|
|
20240118,125200,40805750,3300,3300,3300,3300,6
|
|
20240118,125100,40785950,3300,3300,3300,3300,0
|
|
20240118,125000,40785950,3300,3300,3300,3300,0
|
|
20240118,124900,40785950,3300,3300,3300,3300,0
|
|
20240118,124800,40785950,3300,3300,3300,3300,0
|
|
20240118,124700,40785950,3300,3300,3300,3300,44
|
|
20240118,124600,40640750,3300,3300,3300,3300,0
|
|
20240118,124500,40640750,3300,3300,3300,3300,0
|
|
20240118,124400,40640750,3300,3300,3300,3300,446
|
|
20240118,124300,39168950,3305,3305,3305,3305,0
|
|
20240118,124200,39168950,3305,3305,3305,3305,0
|
|
20240118,124100,39168950,3305,3305,3305,3305,0
|
|
20240118,124000,39168950,3305,3305,3305,3305,0
|
|
20240118,123900,39168950,3305,3305,3305,3305,0
|
|
20240118,123800,39168950,3305,3305,3305,3305,0
|
|
20240118,123700,39168950,3305,3305,3305,3305,0
|
|
20240118,123600,39168950,3305,3305,3305,3305,30
|
|
20240118,123500,39069800,3300,3300,3300,3300,555
|
|
20240118,123400,37238300,3300,3295,3300,3295,549
|
|
20240118,123300,35426710,3275,3275,3275,3275,0
|
|
20240118,123200,35426710,3275,3275,3275,3275,0
|
|
20240118,123100,35426710,3275,3275,3275,3275,0
|
|
20240118,123000,35426710,3275,3275,3275,3275,0
|
|
20240118,122900,35426710,3275,3275,3275,3275,0
|
|
20240118,122800,35426710,3275,3275,3275,3275,0
|
|
20240118,122700,35426710,3275,3275,3275,3275,0
|
|
20240118,122600,35426710,3275,3275,3275,3275,0
|
|
20240118,122500,35426710,3275,3275,3275,3275,0
|
|
20240118,122400,35426710,3275,3275,3275,3275,10
|
|
20240118,122300,35393960,3275,3275,3275,3275,0
|
|
20240118,122200,35393960,3275,3275,3275,3275,0
|
|
20240118,122100,35393960,3275,3275,3275,3275,100
|
|
20240118,122000,35066460,3270,3270,3270,3270,0
|
|
20240118,121900,35066460,3270,3270,3270,3270,0
|
|
20240118,121800,35066460,3270,3270,3270,3270,0
|
|
20240118,121700,35066460,3270,3270,3270,3270,0
|
|
20240118,121600,35066460,3270,3280,3280,3270,300
|
|
20240118,121500,34083220,3300,3295,3300,3295,300
|
|
20240118,121400,33094700,3295,3295,3295,3295,0
|
|
20240118,121300,33094700,3295,3285,3295,3285,304
|
|
20240118,121200,32095020,3280,3280,3280,3280,0
|
|
20240118,121100,32095020,3280,3280,3280,3280,0
|
|
20240118,121000,32095020,3280,3280,3280,3280,0
|
|
20240118,120900,32095020,3280,3280,3280,3280,0
|
|
20240118,120800,32095020,3280,3280,3280,3280,0
|
|
20240118,120700,32095020,3280,3280,3280,3280,0
|
|
20240118,120600,32095020,3280,3280,3280,3280,0
|
|
20240118,120500,32095020,3280,3280,3280,3280,0
|
|
20240118,120400,32095020,3280,3280,3280,3280,0
|
|
20240118,120300,32095020,3280,3280,3280,3280,0
|
|
20240118,120200,32095020,3280,3280,3280,3280,0
|
|
20240118,120100,32095020,3280,3280,3280,3280,283
|
|
20240118,120000,31166780,3280,3280,3280,3280,0
|
|
20240118,115900,31166780,3280,3280,3280,3280,0
|
|
20240118,115800,31166780,3280,3280,3280,3280,0
|
|
20240118,115700,31166780,3280,3280,3280,3280,0
|
|
20240118,115600,31166780,3280,3280,3280,3280,0
|
|
20240118,115500,31166780,3280,3280,3280,3280,0
|
|
20240118,115400,31166780,3280,3280,3280,3280,0
|
|
20240118,115300,31166780,3280,3280,3280,3280,0
|
|
20240118,115200,31166780,3280,3280,3280,3280,0
|
|
20240118,115100,31166780,3280,3280,3280,3280,0
|
|
20240118,115000,31166780,3280,3280,3280,3280,0
|
|
20240118,114900,31166780,3280,3280,3280,3280,0
|
|
20240118,114800,31166780,3280,3280,3280,3280,0
|
|
20240118,114700,31166780,3280,3280,3280,3280,0
|
|
20240118,114600,31166780,3280,3280,3280,3280,0
|
|
20240118,114500,31166780,3280,3280,3280,3280,0
|
|
20240118,114400,31166780,3280,3280,3280,3280,0
|
|
20240118,114300,31166780,3280,3280,3280,3280,0
|
|
20240118,114200,31166780,3280,3280,3280,3280,0
|
|
20240118,114100,31166780,3280,3280,3280,3280,0
|
|
20240118,114000,31166780,3280,3280,3280,3280,0
|
|
20240118,113900,31166780,3280,3280,3280,3280,0
|
|
20240118,113800,31166780,3280,3280,3280,3280,0
|
|
20240118,113700,31166780,3280,3280,3280,3280,0
|
|
20240118,113600,31166780,3280,3280,3280,3280,0
|
|
20240118,113500,31166780,3280,3280,3280,3280,0
|
|
20240118,113400,31166780,3280,3280,3280,3280,0
|
|
20240118,113300,31166780,3280,3280,3280,3280,0
|
|
20240118,113200,31166780,3280,3280,3280,3280,0
|
|
20240118,113100,31166780,3280,3280,3280,3280,300
|
|
20240118,113000,30182780,3290,3290,3290,3290,0
|
|
20240118,112900,30182780,3290,3290,3290,3290,0
|
|
20240118,112800,30182780,3290,3290,3290,3290,0
|
|
20240118,112700,30182780,3290,3290,3290,3290,0
|
|
20240118,112600,30182780,3290,3290,3290,3290,0
|
|
20240118,112500,30182780,3290,3290,3290,3290,0
|
|
20240118,112400,30182780,3290,3290,3290,3290,0
|
|
20240118,112300,30182780,3290,3290,3290,3290,0
|
|
20240118,112200,30182780,3290,3290,3290,3290,0
|
|
20240118,112100,30182780,3290,3290,3290,3290,0
|
|
20240118,112000,30182780,3290,3290,3290,3290,0
|
|
20240118,111900,30182780,3290,3290,3290,3290,0
|
|
20240118,111800,30182780,3290,3290,3290,3290,0
|
|
20240118,111700,30182780,3290,3290,3290,3290,249
|
|
20240118,111600,29363570,3290,3290,3290,3290,51
|
|
20240118,111500,29195780,3270,3285,3285,3270,450
|
|
20240118,111400,27720075,3290,3290,3290,3290,0
|
|
20240118,111300,27720075,3290,3290,3290,3290,0
|
|
20240118,111200,27720075,3290,3290,3290,3290,0
|
|
20240118,111100,27720075,3290,3290,3290,3290,0
|
|
20240118,111000,27720075,3290,3290,3290,3290,0
|
|
20240118,110900,27720075,3290,3290,3290,3290,0
|
|
20240118,110800,27720075,3290,3290,3290,3290,0
|
|
20240118,110700,27720075,3290,3290,3290,3290,0
|
|
20240118,110600,27720075,3290,3290,3290,3290,0
|
|
20240118,110500,27720075,3290,3290,3290,3290,0
|
|
20240118,110400,27720075,3290,3290,3290,3290,0
|
|
20240118,110300,27720075,3290,3290,3290,3290,0
|
|
20240118,110200,27720075,3290,3290,3290,3290,0
|
|
20240118,110100,27720075,3290,3290,3290,3290,0
|
|
20240118,110000,27720075,3290,3290,3290,3290,0
|
|
20240118,105900,27720075,3290,3290,3290,3290,0
|
|
20240118,105800,27720075,3290,3290,3290,3290,0
|
|
20240118,105700,27720075,3290,3290,3290,3290,100
|
|
20240118,105600,27391075,3290,3290,3290,3290,467
|
|
20240118,105500,25854645,3290,3290,3290,3290,0
|
|
20240118,105400,25854645,3290,3290,3290,3290,31
|
|
20240118,105300,25752655,3290,3290,3290,3290,0
|
|
20240118,105200,25752655,3290,3290,3290,3290,0
|
|
20240118,105100,25752655,3290,3290,3290,3290,0
|
|
20240118,105000,25752655,3290,3290,3290,3290,0
|
|
20240118,104900,25752655,3290,3290,3290,3290,1
|
|
20240118,104800,25749365,3290,3290,3290,3290,0
|
|
20240118,104700,25749365,3290,3290,3290,3290,300
|
|
20240118,104600,24762365,3290,3290,3290,3290,5
|
|
20240118,104500,24745915,3290,3290,3290,3290,15
|
|
20240118,104400,24696565,3290,3290,3290,3290,0
|
|
20240118,104300,24696565,3290,3290,3290,3290,0
|
|
20240118,104200,24696565,3290,3290,3290,3290,0
|
|
20240118,104100,24696565,3290,3290,3290,3290,3
|
|
20240118,104000,24686695,3290,3290,3290,3290,0
|
|
20240118,103900,24686695,3290,3290,3290,3290,0
|
|
20240118,103800,24686695,3290,3290,3290,3290,0
|
|
20240118,103700,24686695,3290,3290,3290,3290,0
|
|
20240118,103600,24686695,3290,3290,3290,3290,0
|
|
20240118,103500,24686695,3290,3290,3290,3290,0
|
|
20240118,103400,24686695,3290,3290,3290,3290,0
|
|
20240118,103300,24686695,3290,3290,3290,3290,0
|
|
20240118,103200,24686695,3290,3290,3290,3290,0
|
|
20240118,103100,24686695,3290,3290,3290,3290,0
|
|
20240118,103000,24686695,3290,3290,3290,3290,0
|
|
20240118,102900,24686695,3290,3290,3290,3290,0
|
|
20240118,102800,24686695,3290,3290,3290,3290,0
|
|
20240118,102700,24686695,3290,3290,3290,3290,0
|
|
20240118,102600,24686695,3290,3290,3290,3290,0
|
|
20240118,102500,24686695,3290,3290,3290,3290,0
|
|
20240118,102400,24686695,3290,3290,3290,3290,0
|
|
20240118,102300,24686695,3290,3290,3290,3290,1
|
|
20240118,102200,24683405,3290,3290,3290,3290,0
|
|
20240118,102100,24683405,3290,3290,3290,3290,0
|
|
20240118,102000,24683405,3290,3290,3290,3290,0
|
|
20240118,101900,24683405,3290,3290,3290,3290,0
|
|
20240118,101800,24683405,3290,3290,3290,3290,90
|
|
20240118,101700,24387305,3280,3280,3280,3280,11
|
|
20240118,101600,24351225,3270,3270,3270,3270,0
|
|
20240118,101500,24351225,3270,3270,3270,3270,0
|
|
20240118,101400,24351225,3270,3270,3270,3270,0
|
|
20240118,101300,24351225,3270,3270,3270,3270,0
|
|
20240118,101200,24351225,3270,3270,3270,3270,0
|
|
20240118,101100,24351225,3270,3270,3270,3270,0
|
|
20240118,101000,24351225,3270,3270,3270,3270,0
|
|
20240118,100900,24351225,3270,3270,3270,3270,0
|
|
20240118,100800,24351225,3270,3270,3270,3270,0
|
|
20240118,100700,24351225,3270,3270,3270,3270,0
|
|
20240118,100600,24351225,3270,3270,3270,3270,0
|
|
20240118,100500,24351225,3270,3270,3270,3270,0
|
|
20240118,100400,24351225,3270,3270,3270,3270,0
|
|
20240118,100300,24351225,3270,3270,3270,3270,0
|
|
20240118,100200,24351225,3270,3270,3270,3270,0
|
|
20240118,100100,24351225,3270,3270,3270,3270,0
|
|
20240118,100000,24351225,3270,3270,3270,3270,0
|
|
20240118,095900,24351225,3270,3270,3270,3270,0
|
|
20240118,095800,24351225,3270,3270,3270,3270,0
|
|
20240118,095700,24351225,3270,3275,3280,3270,607
|
|
20240118,095600,22361415,3265,3265,3265,3265,0
|
|
20240118,095500,22361415,3265,3265,3265,3265,0
|
|
20240118,095400,22361415,3265,3265,3265,3265,0
|
|
20240118,095300,22361415,3265,3265,3265,3265,0
|
|
20240118,095200,22361415,3265,3265,3265,3265,0
|
|
20240118,095100,22361415,3265,3265,3265,3265,0
|
|
20240118,095000,22361415,3265,3265,3265,3265,0
|
|
20240118,094900,22361415,3265,3265,3265,3265,0
|
|
20240118,094800,22361415,3265,3265,3265,3265,106
|
|
20240118,094700,22015325,3270,3270,3270,3270,0
|
|
20240118,094600,22015325,3270,3270,3270,3270,0
|
|
20240118,094500,22015325,3270,3270,3270,3270,0
|
|
20240118,094400,22015325,3270,3270,3270,3270,0
|
|
20240118,094300,22015325,3270,3270,3270,3270,0
|
|
20240118,094200,22015325,3270,3270,3270,3270,0
|
|
20240118,094100,22015325,3270,3270,3270,3270,0
|
|
20240118,094000,22015325,3270,3265,3270,3265,2126
|
|
20240118,093900,15065340,3265,3265,3265,3265,10
|
|
20240118,093800,15032690,3260,3260,3260,3260,1
|
|
20240118,093700,15029430,3255,3255,3255,3255,0
|
|
20240118,093600,15029430,3255,3255,3255,3255,0
|
|
20240118,093500,15029430,3255,3255,3255,3255,0
|
|
20240118,093400,15029430,3255,3255,3255,3255,20
|
|
20240118,093300,14964330,3255,3255,3255,3255,0
|
|
20240118,093200,14964330,3255,3255,3255,3255,0
|
|
20240118,093100,14964330,3255,3255,3255,3255,0
|
|
20240118,093000,14964330,3255,3255,3255,3255,0
|
|
20240118,092900,14964330,3255,3255,3255,3255,0
|
|
20240118,092800,14964330,3255,3255,3255,3255,0
|
|
20240118,092700,14964330,3255,3255,3255,3255,0
|
|
20240118,092600,14964330,3255,3255,3255,3255,0
|
|
20240118,092500,14964330,3255,3255,3255,3255,35
|
|
20240118,092400,14850405,3255,3255,3255,3255,0
|
|
20240118,092300,14850405,3255,3250,3255,3250,175
|
|
20240118,092200,14280830,3245,3245,3245,3245,0
|
|
20240118,092100,14280830,3245,3245,3245,3245,0
|
|
20240118,092000,14280830,3245,3245,3245,3245,20
|
|
20240118,091900,14215930,3245,3245,3245,3245,0
|
|
20240118,091800,14215930,3245,3245,3245,3245,0
|
|
20240118,091700,14215930,3245,3245,3245,3245,0
|
|
20240118,091600,14215930,3245,3245,3245,3245,0
|
|
20240118,091500,14215930,3245,3245,3245,3245,0
|
|
20240118,091400,14215930,3245,3245,3245,3245,130
|
|
20240118,091300,13794080,3245,3245,3245,3245,0
|
|
20240118,091200,13794080,3245,3245,3245,3245,0
|
|
20240118,091100,13794080,3245,3245,3245,3245,0
|
|
20240118,091000,13794080,3245,3245,3245,3245,0
|
|
20240118,090900,13794080,3245,3245,3245,3245,1
|
|
20240118,090800,13790835,3245,3225,3245,3220,1003
|
|
20240118,090700,10561090,3220,3225,3225,3220,451
|
|
20240118,090600,9108570,3220,3220,3220,3220,0
|
|
20240118,090500,9108570,3220,3230,3230,3220,1015
|
|
20240118,090400,5838940,3230,3230,3230,3230,0
|
|
20240118,090300,5838940,3230,3240,3240,3230,669
|
|
20240118,090200,3672230,3220,3230,3230,3220,261
|
|
20240118,090100,2830270,3230,3230,3230,3230,71
|
|
20240118,090000,2600940,3235,3235,3235,3235,804
|