643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,193900,1458513110,4185,4185,4185,4185,0
|
|
20240116,193800,1458513110,4185,4185,4185,4185,0
|
|
20240116,193700,1458513110,4185,4185,4185,4185,0
|
|
20240116,193600,1458513110,4185,4185,4185,4185,0
|
|
20240116,193500,1458513110,4185,4185,4185,4185,0
|
|
20240116,193400,1458513110,4185,4185,4185,4185,0
|
|
20240116,193300,1458513110,4185,4185,4185,4185,0
|
|
20240116,193200,1458513110,4185,4185,4185,4185,0
|
|
20240116,193100,1458513110,4185,4185,4185,4185,0
|
|
20240116,193000,1458513110,4185,4185,4185,4185,0
|
|
20240116,192900,1458513110,4185,4185,4185,4185,0
|
|
20240116,192800,1458513110,4185,4185,4185,4185,0
|
|
20240116,192700,1458513110,4185,4185,4185,4185,0
|
|
20240116,192600,1458513110,4185,4185,4185,4185,0
|
|
20240116,192500,1458513110,4185,4185,4185,4185,0
|
|
20240116,192400,1458513110,4185,4185,4185,4185,0
|
|
20240116,192300,1458513110,4185,4185,4185,4185,0
|
|
20240116,192200,1458513110,4185,4185,4185,4185,0
|
|
20240116,192100,1458513110,4185,4185,4185,4185,0
|
|
20240116,192000,1458513110,4185,4185,4185,4185,0
|
|
20240116,191900,1458513110,4185,4185,4185,4185,0
|
|
20240116,191800,1458513110,4185,4185,4185,4185,0
|
|
20240116,191700,1458513110,4185,4185,4185,4185,0
|
|
20240116,191600,1458513110,4185,4185,4185,4185,0
|
|
20240116,191500,1458513110,4185,4185,4185,4185,0
|
|
20240116,191400,1458513110,4185,4185,4185,4185,0
|
|
20240116,191300,1458513110,4185,4185,4185,4185,0
|
|
20240116,191200,1458513110,4185,4185,4185,4185,0
|
|
20240116,191100,1458513110,4185,4185,4185,4185,0
|
|
20240116,191000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,190900,1458513110,4185,4185,4185,4185,0
|
|
20240116,190800,1458513110,4185,4185,4185,4185,0
|
|
20240116,190700,1458513110,4185,4185,4185,4185,0
|
|
20240116,190600,1458513110,4185,4185,4185,4185,0
|
|
20240116,190500,1458513110,4185,4185,4185,4185,0
|
|
20240116,190400,1458513110,4185,4185,4185,4185,0
|
|
20240116,190300,1458513110,4185,4185,4185,4185,0
|
|
20240116,190200,1458513110,4185,4185,4185,4185,0
|
|
20240116,190100,1458513110,4185,4185,4185,4185,0
|
|
20240116,190000,1458513110,4185,4185,4185,4185,0
|
|
20240116,185900,1458513110,4185,4185,4185,4185,0
|
|
20240116,185800,1458513110,4185,4185,4185,4185,0
|
|
20240116,185700,1458513110,4185,4185,4185,4185,0
|
|
20240116,185600,1458513110,4185,4185,4185,4185,0
|
|
20240116,185500,1458513110,4185,4185,4185,4185,0
|
|
20240116,185400,1458513110,4185,4185,4185,4185,0
|
|
20240116,185300,1458513110,4185,4185,4185,4185,0
|
|
20240116,185200,1458513110,4185,4185,4185,4185,0
|
|
20240116,185100,1458513110,4185,4185,4185,4185,0
|
|
20240116,185000,1458513110,4185,4185,4185,4185,0
|
|
20240116,184900,1458513110,4185,4185,4185,4185,0
|
|
20240116,184800,1458513110,4185,4185,4185,4185,0
|
|
20240116,184700,1458513110,4185,4185,4185,4185,0
|
|
20240116,184600,1458513110,4185,4185,4185,4185,0
|
|
20240116,184500,1458513110,4185,4185,4185,4185,0
|
|
20240116,184400,1458513110,4185,4185,4185,4185,0
|
|
20240116,184300,1458513110,4185,4185,4185,4185,0
|
|
20240116,184200,1458513110,4185,4185,4185,4185,0
|
|
20240116,184100,1458513110,4185,4185,4185,4185,0
|
|
20240116,184000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,183900,1458513110,4185,4185,4185,4185,0
|
|
20240116,183800,1458513110,4185,4185,4185,4185,0
|
|
20240116,183700,1458513110,4185,4185,4185,4185,0
|
|
20240116,183600,1458513110,4185,4185,4185,4185,0
|
|
20240116,183500,1458513110,4185,4185,4185,4185,0
|
|
20240116,183400,1458513110,4185,4185,4185,4185,0
|
|
20240116,183300,1458513110,4185,4185,4185,4185,0
|
|
20240116,183200,1458513110,4185,4185,4185,4185,0
|
|
20240116,183100,1458513110,4185,4185,4185,4185,0
|
|
20240116,183000,1458513110,4185,4185,4185,4185,0
|
|
20240116,182900,1458513110,4185,4185,4185,4185,0
|
|
20240116,182800,1458513110,4185,4185,4185,4185,0
|
|
20240116,182700,1458513110,4185,4185,4185,4185,0
|
|
20240116,182600,1458513110,4185,4185,4185,4185,0
|
|
20240116,182500,1458513110,4185,4185,4185,4185,0
|
|
20240116,182400,1458513110,4185,4185,4185,4185,0
|
|
20240116,182300,1458513110,4185,4185,4185,4185,0
|
|
20240116,182200,1458513110,4185,4185,4185,4185,0
|
|
20240116,182100,1458513110,4185,4185,4185,4185,0
|
|
20240116,182000,1458513110,4185,4185,4185,4185,0
|
|
20240116,181900,1458513110,4185,4185,4185,4185,0
|
|
20240116,181800,1458513110,4185,4185,4185,4185,0
|
|
20240116,181700,1458513110,4185,4185,4185,4185,0
|
|
20240116,181600,1458513110,4185,4185,4185,4185,0
|
|
20240116,181500,1458513110,4185,4185,4185,4185,0
|
|
20240116,181400,1458513110,4185,4185,4185,4185,0
|
|
20240116,181300,1458513110,4185,4185,4185,4185,0
|
|
20240116,181200,1458513110,4185,4185,4185,4185,0
|
|
20240116,181100,1458513110,4185,4185,4185,4185,0
|
|
20240116,181000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,180900,1458513110,4185,4185,4185,4185,0
|
|
20240116,180800,1458513110,4185,4185,4185,4185,0
|
|
20240116,180700,1458513110,4185,4185,4185,4185,0
|
|
20240116,180600,1458513110,4185,4185,4185,4185,0
|
|
20240116,180500,1458513110,4185,4185,4185,4185,0
|
|
20240116,180400,1458513110,4185,4185,4185,4185,0
|
|
20240116,180300,1458513110,4185,4185,4185,4185,0
|
|
20240116,180200,1458513110,4185,4185,4185,4185,0
|
|
20240116,180100,1458513110,4185,4185,4185,4185,0
|
|
20240116,180000,1458513110,4185,4185,4185,4185,0
|
|
20240116,175900,1458513110,4185,4185,4185,4185,0
|
|
20240116,175800,1458513110,4185,4185,4185,4185,0
|
|
20240116,175700,1458513110,4185,4185,4185,4185,0
|
|
20240116,175600,1458513110,4185,4185,4185,4185,0
|
|
20240116,175500,1458513110,4185,4185,4185,4185,0
|
|
20240116,175400,1458513110,4185,4185,4185,4185,0
|
|
20240116,175300,1458513110,4185,4185,4185,4185,0
|
|
20240116,175200,1458513110,4185,4185,4185,4185,0
|
|
20240116,175100,1458513110,4185,4185,4185,4185,0
|
|
20240116,175000,1458513110,4185,4185,4185,4185,0
|
|
20240116,174900,1458513110,4185,4185,4185,4185,0
|
|
20240116,174800,1458513110,4185,4185,4185,4185,0
|
|
20240116,174700,1458513110,4185,4185,4185,4185,0
|
|
20240116,174600,1458513110,4185,4185,4185,4185,0
|
|
20240116,174500,1458513110,4185,4185,4185,4185,0
|
|
20240116,174400,1458513110,4185,4185,4185,4185,0
|
|
20240116,174300,1458513110,4185,4185,4185,4185,0
|
|
20240116,174200,1458513110,4185,4185,4185,4185,0
|
|
20240116,174100,1458513110,4185,4185,4185,4185,0
|
|
20240116,174000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,173900,1458513110,4185,4185,4185,4185,0
|
|
20240116,173800,1458513110,4185,4185,4185,4185,0
|
|
20240116,173700,1458513110,4185,4185,4185,4185,0
|
|
20240116,173600,1458513110,4185,4185,4185,4185,0
|
|
20240116,173500,1458513110,4185,4185,4185,4185,0
|
|
20240116,173400,1458513110,4185,4185,4185,4185,0
|
|
20240116,173300,1458513110,4185,4185,4185,4185,0
|
|
20240116,173200,1458513110,4185,4185,4185,4185,0
|
|
20240116,173100,1458513110,4185,4185,4185,4185,0
|
|
20240116,173000,1458513110,4185,4185,4185,4185,0
|
|
20240116,172900,1458513110,4185,4185,4185,4185,0
|
|
20240116,172800,1458513110,4185,4185,4185,4185,0
|
|
20240116,172700,1458513110,4185,4185,4185,4185,0
|
|
20240116,172600,1458513110,4185,4185,4185,4185,0
|
|
20240116,172500,1458513110,4185,4185,4185,4185,0
|
|
20240116,172400,1458513110,4185,4185,4185,4185,0
|
|
20240116,172300,1458513110,4185,4185,4185,4185,0
|
|
20240116,172200,1458513110,4185,4185,4185,4185,0
|
|
20240116,172100,1458513110,4185,4185,4185,4185,0
|
|
20240116,172000,1458513110,4185,4185,4185,4185,0
|
|
20240116,171900,1458513110,4185,4185,4185,4185,0
|
|
20240116,171800,1458513110,4185,4185,4185,4185,0
|
|
20240116,171700,1458513110,4185,4185,4185,4185,0
|
|
20240116,171600,1458513110,4185,4185,4185,4185,0
|
|
20240116,171500,1458513110,4185,4185,4185,4185,0
|
|
20240116,171400,1458513110,4185,4185,4185,4185,0
|
|
20240116,171300,1458513110,4185,4185,4185,4185,0
|
|
20240116,171200,1458513110,4185,4185,4185,4185,0
|
|
20240116,171100,1458513110,4185,4185,4185,4185,0
|
|
20240116,171000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,170900,1458513110,4185,4185,4185,4185,0
|
|
20240116,170800,1458513110,4185,4185,4185,4185,0
|
|
20240116,170700,1458513110,4185,4185,4185,4185,0
|
|
20240116,170600,1458513110,4185,4185,4185,4185,0
|
|
20240116,170500,1458513110,4185,4185,4185,4185,0
|
|
20240116,170400,1458513110,4185,4185,4185,4185,0
|
|
20240116,170300,1458513110,4185,4185,4185,4185,0
|
|
20240116,170200,1458513110,4185,4185,4185,4185,0
|
|
20240116,170100,1458513110,4185,4185,4185,4185,0
|
|
20240116,170000,1458513110,4185,4185,4185,4185,0
|
|
20240116,165900,1458513110,4185,4185,4185,4185,0
|
|
20240116,165800,1458513110,4185,4185,4185,4185,0
|
|
20240116,165700,1458513110,4185,4185,4185,4185,0
|
|
20240116,165600,1458513110,4185,4185,4185,4185,0
|
|
20240116,165500,1458513110,4185,4185,4185,4185,0
|
|
20240116,165400,1458513110,4185,4185,4185,4185,0
|
|
20240116,165300,1458513110,4185,4185,4185,4185,0
|
|
20240116,165200,1458513110,4185,4185,4185,4185,0
|
|
20240116,165100,1458513110,4185,4185,4185,4185,0
|
|
20240116,165000,1458513110,4185,4185,4185,4185,0
|
|
20240116,164900,1458513110,4185,4185,4185,4185,0
|
|
20240116,164800,1458513110,4185,4185,4185,4185,0
|
|
20240116,164700,1458513110,4185,4185,4185,4185,0
|
|
20240116,164600,1458513110,4185,4185,4185,4185,0
|
|
20240116,164500,1458513110,4185,4185,4185,4185,0
|
|
20240116,164400,1458513110,4185,4185,4185,4185,0
|
|
20240116,164300,1458513110,4185,4185,4185,4185,0
|
|
20240116,164200,1458513110,4185,4185,4185,4185,0
|
|
20240116,164100,1458513110,4185,4185,4185,4185,0
|
|
20240116,164000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,163900,1458513110,4185,4185,4185,4185,0
|
|
20240116,163800,1458513110,4185,4185,4185,4185,0
|
|
20240116,163700,1458513110,4185,4185,4185,4185,0
|
|
20240116,163600,1458513110,4185,4185,4185,4185,0
|
|
20240116,163500,1458513110,4185,4185,4185,4185,0
|
|
20240116,163400,1458513110,4185,4185,4185,4185,0
|
|
20240116,163300,1458513110,4185,4185,4185,4185,0
|
|
20240116,163200,1458513110,4185,4185,4185,4185,0
|
|
20240116,163100,1458513110,4185,4185,4185,4185,0
|
|
20240116,163000,1458513110,4185,4185,4185,4185,0
|
|
20240116,162900,1458513110,4185,4185,4185,4185,0
|
|
20240116,162800,1458513110,4185,4185,4185,4185,0
|
|
20240116,162700,1458513110,4185,4185,4185,4185,0
|
|
20240116,162600,1458513110,4185,4185,4185,4185,0
|
|
20240116,162500,1458513110,4185,4185,4185,4185,0
|
|
20240116,162400,1458513110,4185,4185,4185,4185,0
|
|
20240116,162300,1458513110,4185,4185,4185,4185,0
|
|
20240116,162200,1458513110,4185,4185,4185,4185,0
|
|
20240116,162100,1458513110,4185,4185,4185,4185,0
|
|
20240116,162000,1458513110,4185,4185,4185,4185,0
|
|
20240116,161900,1458513110,4185,4185,4185,4185,0
|
|
20240116,161800,1458513110,4185,4185,4185,4185,0
|
|
20240116,161700,1458513110,4185,4185,4185,4185,0
|
|
20240116,161600,1458513110,4185,4185,4185,4185,0
|
|
20240116,161500,1458513110,4185,4185,4185,4185,0
|
|
20240116,161400,1458513110,4185,4185,4185,4185,0
|
|
20240116,161300,1458513110,4185,4185,4185,4185,0
|
|
20240116,161200,1458513110,4185,4185,4185,4185,0
|
|
20240116,161100,1458513110,4185,4185,4185,4185,0
|
|
20240116,161000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,160900,1458513110,4185,4185,4185,4185,0
|
|
20240116,160800,1458513110,4185,4185,4185,4185,0
|
|
20240116,160700,1458513110,4185,4185,4185,4185,0
|
|
20240116,160600,1458513110,4185,4185,4185,4185,0
|
|
20240116,160500,1458513110,4185,4185,4185,4185,0
|
|
20240116,160400,1458513110,4185,4185,4185,4185,0
|
|
20240116,160300,1458513110,4185,4185,4185,4185,0
|
|
20240116,160200,1458513110,4185,4185,4185,4185,0
|
|
20240116,160100,1458513110,4185,4185,4185,4185,0
|
|
20240116,160000,1458513110,4185,4185,4185,4185,0
|
|
20240116,155900,1458513110,4185,4185,4185,4185,0
|
|
20240116,155800,1458513110,4185,4185,4185,4185,0
|
|
20240116,155700,1458513110,4185,4185,4185,4185,0
|
|
20240116,155600,1458513110,4185,4185,4185,4185,0
|
|
20240116,155500,1458513110,4185,4185,4185,4185,0
|
|
20240116,155400,1458513110,4185,4185,4185,4185,0
|
|
20240116,155300,1458513110,4185,4185,4185,4185,0
|
|
20240116,155200,1458513110,4185,4185,4185,4185,0
|
|
20240116,155100,1458513110,4185,4185,4185,4185,0
|
|
20240116,155000,1458513110,4185,4185,4185,4185,0
|
|
20240116,154900,1458513110,4185,4185,4185,4185,0
|
|
20240116,154800,1458513110,4185,4185,4185,4185,0
|
|
20240116,154700,1458513110,4185,4185,4185,4185,0
|
|
20240116,154600,1458513110,4185,4185,4185,4185,0
|
|
20240116,154500,1458513110,4185,4185,4185,4185,0
|
|
20240116,154400,1458513110,4185,4185,4185,4185,0
|
|
20240116,154300,1458513110,4185,4185,4185,4185,0
|
|
20240116,154200,1458513110,4185,4185,4185,4185,0
|
|
20240116,154100,1458513110,4185,4185,4185,4185,0
|
|
20240116,154000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,153900,1458513110,4185,4185,4185,4185,0
|
|
20240116,153800,1458513110,4185,4185,4185,4185,0
|
|
20240116,153700,1458513110,4185,4185,4185,4185,0
|
|
20240116,153600,1458513110,4185,4185,4185,4185,0
|
|
20240116,153500,1458513110,4185,4185,4185,4185,0
|
|
20240116,153400,1458513110,4185,4185,4185,4185,0
|
|
20240116,153300,1458513110,4185,4185,4185,4185,0
|
|
20240116,153200,1458513110,4185,4185,4185,4185,0
|
|
20240116,153100,1458513110,4185,4185,4185,4185,0
|
|
20240116,153000,1458513110,4185,4185,4185,4185,3928
|
|
20240116,152900,1442074430,4200,4200,4200,4200,0
|
|
20240116,152800,1442074430,4200,4200,4200,4200,0
|
|
20240116,152700,1442074430,4200,4200,4200,4200,0
|
|
20240116,152600,1442074430,4200,4200,4200,4200,0
|
|
20240116,152500,1442074430,4200,4200,4200,4200,0
|
|
20240116,152400,1442074430,4200,4200,4200,4200,0
|
|
20240116,152300,1442074430,4200,4200,4200,4200,0
|
|
20240116,152200,1442074430,4200,4200,4200,4200,0
|
|
20240116,152100,1442074430,4200,4200,4200,4200,0
|
|
20240116,152000,1442074430,4200,4200,4200,4200,0
|
|
20240116,151900,1442074430,4200,4195,4215,4190,1343
|
|
20240116,151800,1436440945,4195,4185,4195,4185,355
|
|
20240116,151700,1434953715,4190,4190,4190,4190,252
|
|
20240116,151600,1433897835,4185,4175,4185,4175,431
|
|
20240116,151500,1432094130,4185,4185,4185,4185,0
|
|
20240116,151400,1432094130,4185,4180,4185,4165,4001
|
|
20240116,151300,1415410960,4185,4185,4185,4185,10
|
|
20240116,151200,1415369110,4190,4185,4190,4185,126
|
|
20240116,151100,1414841795,4185,4185,4185,4185,111
|
|
20240116,151000,1414377260,4170,4175,4185,4170,4788
|
|
20240116,150900,1394402740,4190,4180,4190,4180,2702
|
|
20240116,150800,1383090280,4185,4185,4185,4185,1
|
|
20240116,150700,1383086095,4185,4185,4185,4185,0
|
|
20240116,150600,1383086095,4185,4185,4185,4185,270
|
|
20240116,150500,1381956145,4185,4180,4185,4180,436
|
|
20240116,150400,1380133650,4185,4180,4185,4180,1075
|
|
20240116,150300,1375635995,4180,4185,4185,4180,74
|
|
20240116,150200,1375326670,4175,4175,4185,4175,1049
|
|
20240116,150100,1370947085,4185,4180,4185,4180,115
|
|
20240116,150000,1370466375,4180,4175,4180,4175,749
|
|
20240116,145900,1367339290,4175,4170,4180,4170,148
|
|
20240116,145800,1366722115,4180,4190,4195,4170,8731
|
|
20240116,145700,1330236695,4190,4190,4190,4190,171
|
|
20240116,145600,1329520205,4195,4195,4195,4195,1
|
|
20240116,145500,1329516010,4195,4195,4195,4195,4
|
|
20240116,145400,1329499230,4195,4195,4195,4195,250
|
|
20240116,145300,1328450480,4195,4195,4195,4195,2
|
|
20240116,145200,1328442090,4190,4185,4190,4185,2935
|
|
20240116,145100,1316150215,4185,4185,4185,4185,60
|
|
20240116,145000,1315899115,4185,4185,4185,4185,1786
|
|
20240116,144900,1308424705,4190,4195,4200,4190,351
|
|
20240116,144800,1306952950,4195,4195,4195,4195,26
|
|
20240116,144700,1306843880,4200,4195,4200,4195,235
|
|
20240116,144600,1305858050,4195,4195,4195,4195,0
|
|
20240116,144500,1305858050,4195,4195,4195,4185,2318
|
|
20240116,144400,1296154055,4200,4200,4200,4200,5
|
|
20240116,144300,1296133055,4200,4195,4200,4190,235
|
|
20240116,144200,1295147265,4195,4190,4195,4190,606
|
|
20240116,144100,1292607110,4190,4195,4195,4190,480
|
|
20240116,144000,1290595880,4200,4200,4200,4200,0
|
|
20240116,143900,1290595880,4200,4190,4200,4190,512
|
|
20240116,143800,1288450580,4200,4200,4200,4200,20
|
|
20240116,143700,1288366580,4200,4195,4200,4195,23
|
|
20240116,143600,1288270090,4200,4200,4200,4195,1336
|
|
20240116,143500,1282664315,4205,4200,4205,4195,610
|
|
20240116,143400,1280102400,4200,4200,4200,4200,0
|
|
20240116,143300,1280102400,4200,4190,4200,4190,113
|
|
20240116,143200,1279628365,4195,4195,4195,4190,4372
|
|
20240116,143100,1261301290,4200,4195,4215,4195,138
|
|
20240116,143000,1260722240,4215,4200,4215,4200,322
|
|
20240116,142900,1259369825,4220,4200,4220,4200,182
|
|
20240116,142800,1258605405,4200,4190,4200,4190,2615
|
|
20240116,142700,1247648165,4190,4220,4220,4185,19083
|
|
20240116,142600,1167603880,4220,4220,4220,4220,0
|
|
20240116,142500,1167603880,4220,4220,4220,4220,0
|
|
20240116,142400,1167603880,4220,4220,4220,4220,1
|
|
20240116,142300,1167599660,4215,4210,4215,4210,566
|
|
20240116,142200,1165214225,4215,4215,4215,4215,1
|
|
20240116,142100,1165210010,4210,4205,4215,4205,1585
|
|
20240116,142000,1158540075,4210,4210,4210,4210,1179
|
|
20240116,141900,1153576485,4220,4220,4220,4220,142
|
|
20240116,141800,1152977245,4220,4220,4220,4220,5
|
|
20240116,141700,1152956145,4220,4220,4220,4220,617
|
|
20240116,141600,1150352405,4220,4220,4220,4220,12
|
|
20240116,141500,1150301765,4220,4220,4220,4220,50
|
|
20240116,141400,1150090765,4220,4220,4220,4220,0
|
|
20240116,141300,1150090765,4220,4220,4220,4220,1
|
|
20240116,141200,1150086545,4220,4220,4220,4220,2
|
|
20240116,141100,1150078105,4210,4210,4210,4210,580
|
|
20240116,141000,1147636305,4220,4220,4220,4220,26
|
|
20240116,140900,1147526585,4220,4220,4220,4220,0
|
|
20240116,140800,1147526585,4220,4220,4220,4220,30
|
|
20240116,140700,1147399985,4220,4210,4220,4210,501
|
|
20240116,140600,1145290765,4210,4220,4220,4210,3101
|
|
20240116,140500,1132204555,4220,4220,4220,4220,0
|
|
20240116,140400,1132204555,4220,4220,4220,4220,1
|
|
20240116,140300,1132200335,4215,4215,4215,4215,200
|
|
20240116,140200,1131357335,4215,4215,4215,4205,52
|
|
20240116,140100,1131138655,4205,4220,4220,4205,2
|
|
20240116,140000,1131130230,4220,4215,4220,4215,50
|
|
20240116,135900,1130919395,4220,4220,4220,4220,23
|
|
20240116,135800,1130822335,4225,4225,4225,4225,0
|
|
20240116,135700,1130822335,4225,4205,4225,4205,250
|
|
20240116,135600,1129766885,4200,4220,4220,4190,11545
|
|
20240116,135500,1081214645,4225,4220,4225,4220,106
|
|
20240116,135400,1080767220,4220,4225,4225,4220,935
|
|
20240116,135300,1076821020,4225,4225,4225,4225,29
|
|
20240116,135200,1076698495,4235,4235,4235,4235,0
|
|
20240116,135100,1076698495,4235,4235,4235,4235,0
|
|
20240116,135000,1076698495,4235,4230,4235,4225,1804
|
|
20240116,134900,1069071935,4235,4230,4235,4230,146
|
|
20240116,134800,1068454350,4215,4215,4215,4215,0
|
|
20240116,134700,1068454350,4215,4215,4215,4215,200
|
|
20240116,134600,1067611350,4230,4220,4230,4215,601
|
|
20240116,134500,1065078070,4230,4230,4230,4230,5
|
|
20240116,134400,1065056920,4230,4230,4230,4230,1
|
|
20240116,134300,1065052690,4240,4240,4240,4240,1
|
|
20240116,134200,1065048450,4210,4240,4240,4210,901
|
|
20240116,134100,1061246145,4240,4235,4240,4225,295
|
|
20240116,134000,1059998315,4235,4235,4235,4235,101
|
|
20240116,133900,1059570580,4225,4225,4225,4225,200
|
|
20240116,133800,1058725580,4235,4235,4235,4235,2
|
|
20240116,133700,1058717110,4235,4235,4235,4235,601
|
|
20240116,133600,1056171875,4235,4235,4235,4235,0
|
|
20240116,133500,1056171875,4235,4230,4235,4230,1001
|
|
20240116,133400,1051937640,4230,4230,4230,4215,802
|
|
20240116,133300,1048556570,4220,4230,4230,4220,13
|
|
20240116,133200,1048501700,4220,4235,4235,4220,220
|
|
20240116,133100,1047573285,4235,4235,4235,4235,0
|
|
20240116,133000,1047573285,4235,4220,4235,4220,171
|
|
20240116,132900,1046851485,4215,4210,4215,4210,4050
|
|
20240116,132800,1029799610,4215,4230,4230,4215,7489
|
|
20240116,132700,998202320,4235,4235,4235,4230,61
|
|
20240116,132600,997944015,4230,4255,4255,4230,9003
|
|
20240116,132500,959841405,4255,4235,4255,4235,3178
|
|
20240116,132400,946374195,4240,4255,4255,4240,7491
|
|
20240116,132300,914573055,4260,4265,4265,4260,932
|
|
20240116,132200,910602730,4265,4265,4270,4265,1367
|
|
20240116,132100,904772465,4265,4270,4270,4265,1500
|
|
20240116,132000,898370970,4275,4275,4275,4275,23
|
|
20240116,131900,898272645,4270,4275,4275,4270,90
|
|
20240116,131800,897888195,4275,4275,4275,4275,0
|
|
20240116,131700,897888195,4275,4275,4275,4275,0
|
|
20240116,131600,897888195,4275,4275,4275,4275,170
|
|
20240116,131500,897161445,4275,4275,4275,4275,0
|
|
20240116,131400,897161445,4275,4275,4275,4275,0
|
|
20240116,131300,897161445,4275,4275,4275,4275,0
|
|
20240116,131200,897161445,4275,4275,4275,4275,0
|
|
20240116,131100,897161445,4275,4275,4275,4275,1
|
|
20240116,131000,897157170,4270,4270,4270,4270,115
|
|
20240116,130900,896666120,4270,4275,4275,4270,1745
|
|
20240116,130800,889214470,4275,4275,4275,4275,0
|
|
20240116,130700,889214470,4275,4275,4275,4275,0
|
|
20240116,130600,889214470,4275,4275,4275,4275,0
|
|
20240116,130500,889214470,4275,4275,4275,4275,0
|
|
20240116,130400,889214470,4275,4275,4275,4275,1
|
|
20240116,130300,889210195,4270,4270,4270,4270,500
|
|
20240116,130200,887075195,4275,4280,4280,4270,1760
|
|
20240116,130100,879556380,4280,4280,4280,4280,22
|
|
20240116,130000,879462220,4280,4280,4280,4280,34
|
|
20240116,125900,879316700,4285,4285,4285,4285,0
|
|
20240116,125800,879316700,4285,4285,4285,4285,200
|
|
20240116,125700,878459700,4285,4280,4285,4280,49
|
|
20240116,125600,878249740,4285,4285,4285,4285,1
|
|
20240116,125500,878245455,4285,4280,4285,4280,252
|
|
20240116,125400,877166890,4275,4275,4275,4275,23
|
|
20240116,125300,877068565,4275,4275,4275,4275,2
|
|
20240116,125200,877060015,4275,4275,4275,4275,0
|
|
20240116,125100,877060015,4275,4275,4275,4275,68
|
|
20240116,125000,876769315,4280,4280,4280,4280,0
|
|
20240116,124900,876769315,4280,4280,4280,4280,14
|
|
20240116,124800,876709395,4280,4280,4280,4280,0
|
|
20240116,124700,876709395,4280,4280,4280,4280,2
|
|
20240116,124600,876700835,4280,4280,4280,4280,0
|
|
20240116,124500,876700835,4280,4280,4280,4280,0
|
|
20240116,124400,876700835,4280,4280,4280,4275,58
|
|
20240116,124300,876452625,4275,4275,4275,4275,0
|
|
20240116,124200,876452625,4275,4275,4275,4275,2
|
|
20240116,124100,876444075,4280,4275,4280,4275,423
|
|
20240116,124000,874635745,4275,4275,4275,4275,29
|
|
20240116,123900,874511770,4280,4280,4280,4280,10
|
|
20240116,123800,874468970,4280,4285,4285,4280,47
|
|
20240116,123700,874267805,4280,4280,4280,4280,0
|
|
20240116,123600,874267805,4280,4285,4285,4280,31
|
|
20240116,123500,874134995,4285,4285,4285,4285,0
|
|
20240116,123400,874134995,4285,4285,4285,4285,58
|
|
20240116,123300,873886465,4285,4285,4285,4285,1
|
|
20240116,123200,873882180,4285,4285,4285,4285,0
|
|
20240116,123100,873882180,4285,4285,4285,4285,261
|
|
20240116,123000,872763795,4290,4290,4290,4290,252
|
|
20240116,122900,871682715,4290,4290,4290,4290,1
|
|
20240116,122800,871678425,4290,4290,4290,4290,0
|
|
20240116,122700,871678425,4290,4290,4290,4290,0
|
|
20240116,122600,871678425,4290,4290,4290,4290,162
|
|
20240116,122500,870983445,4285,4270,4285,4270,3385
|
|
20240116,122400,856520220,4280,4280,4280,4270,3346
|
|
20240116,122300,842227975,4280,4280,4280,4280,8
|
|
20240116,122200,842193735,4280,4280,4280,4280,60
|
|
20240116,122100,841936935,4280,4280,4280,4280,0
|
|
20240116,122000,841936935,4280,4285,4285,4280,10
|
|
20240116,121900,841894125,4280,4280,4280,4280,36
|
|
20240116,121800,841740045,4285,4285,4285,4285,200
|
|
20240116,121700,840883045,4280,4285,4285,4280,276
|
|
20240116,121600,839701170,4290,4285,4290,4285,5
|
|
20240116,121500,839679740,4290,4290,4290,4290,0
|
|
20240116,121400,839679740,4290,4290,4290,4290,0
|
|
20240116,121300,839679740,4290,4285,4290,4285,23
|
|
20240116,121200,839581135,4285,4285,4285,4285,0
|
|
20240116,121100,839581135,4285,4280,4285,4280,203
|
|
20240116,121000,838711290,4280,4280,4280,4280,40
|
|
20240116,120900,838540090,4280,4280,4280,4280,5
|
|
20240116,120800,838518690,4280,4275,4280,4275,3731
|
|
20240116,120700,822568660,4280,4275,4280,4275,24
|
|
20240116,120600,822466055,4285,4285,4285,4285,0
|
|
20240116,120500,822466055,4285,4285,4285,4285,0
|
|
20240116,120400,822466055,4285,4285,4285,4285,0
|
|
20240116,120300,822466055,4285,4285,4285,4285,0
|
|
20240116,120200,822466055,4285,4285,4285,4285,0
|
|
20240116,120100,822466055,4285,4285,4285,4285,0
|
|
20240116,120000,822466055,4285,4285,4285,4285,0
|
|
20240116,115900,822466055,4285,4280,4285,4280,55
|
|
20240116,115800,822230650,4275,4280,4280,4275,1115
|
|
20240116,115700,817463985,4285,4285,4285,4285,0
|
|
20240116,115600,817463985,4285,4285,4285,4285,0
|
|
20240116,115500,817463985,4285,4285,4285,4285,5
|
|
20240116,115400,817442560,4285,4285,4285,4285,2
|
|
20240116,115300,817433990,4285,4285,4285,4280,24
|
|
20240116,115200,817331260,4280,4280,4285,4280,153
|
|
20240116,115100,816676270,4280,4280,4280,4280,11
|
|
20240116,115000,816629190,4285,4285,4285,4285,0
|
|
20240116,114900,816629190,4285,4285,4285,4285,1
|
|
20240116,114800,816624905,4275,4280,4280,4275,571
|
|
20240116,114700,814183380,4280,4285,4285,4280,1008
|
|
20240116,114600,809868640,4285,4290,4290,4285,336
|
|
20240116,114500,808428730,4290,4290,4290,4290,252
|
|
20240116,114400,807347650,4290,4290,4290,4290,92
|
|
20240116,114300,806952970,4285,4290,4290,4285,40
|
|
20240116,114200,806781470,4290,4290,4290,4290,1
|
|
20240116,114100,806777180,4300,4300,4300,4300,0
|
|
20240116,114000,806777180,4300,4300,4300,4300,0
|
|
20240116,113900,806777180,4300,4300,4300,4300,0
|
|
20240116,113800,806777180,4300,4300,4300,4300,0
|
|
20240116,113700,806777180,4300,4300,4300,4300,0
|
|
20240116,113600,806777180,4300,4300,4300,4285,266
|
|
20240116,113500,805635495,4300,4310,4310,4300,25
|
|
20240116,113400,805527945,4315,4315,4315,4315,0
|
|
20240116,113300,805527945,4315,4315,4315,4315,0
|
|
20240116,113200,805527945,4315,4295,4315,4295,1532
|
|
20240116,113100,798930465,4320,4300,4320,4300,74
|
|
20240116,113000,798612245,4300,4300,4300,4300,100
|
|
20240116,112900,798182245,4300,4300,4300,4300,246
|
|
20240116,112800,797124445,4300,4320,4320,4300,1092
|
|
20240116,112700,792421615,4310,4310,4310,4310,252
|
|
20240116,112600,791335495,4320,4320,4320,4320,0
|
|
20240116,112500,791335495,4320,4315,4320,4315,380
|
|
20240116,112400,789694295,4315,4315,4315,4315,170
|
|
20240116,112300,788960745,4315,4315,4315,4315,0
|
|
20240116,112200,788960745,4315,4315,4315,4315,0
|
|
20240116,112100,788960745,4315,4315,4315,4315,0
|
|
20240116,112000,788960745,4315,4315,4315,4315,0
|
|
20240116,111900,788960745,4315,4315,4315,4315,20
|
|
20240116,111800,788874445,4315,4315,4315,4315,0
|
|
20240116,111700,788874445,4315,4315,4315,4315,1
|
|
20240116,111600,788870130,4320,4320,4320,4320,0
|
|
20240116,111500,788870130,4320,4320,4320,4320,1
|
|
20240116,111400,788865810,4305,4320,4320,4305,12
|
|
20240116,111300,788814135,4310,4310,4310,4310,1294
|
|
20240116,111200,783236995,4320,4320,4320,4320,0
|
|
20240116,111100,783236995,4320,4320,4320,4320,141
|
|
20240116,111000,782627875,4320,4325,4325,4305,1514
|
|
20240116,110900,776093585,4325,4325,4325,4325,200
|
|
20240116,110800,775228585,4325,4325,4325,4325,732
|
|
20240116,110700,772062685,4325,4330,4330,4325,359
|
|
20240116,110600,770510005,4335,4335,4335,4335,0
|
|
20240116,110500,770510005,4335,4335,4335,4335,930
|
|
20240116,110400,766478455,4340,4340,4340,4340,0
|
|
20240116,110300,766478455,4340,4340,4340,4340,0
|
|
20240116,110200,766478455,4340,4320,4340,4315,1112
|
|
20240116,110100,761677250,4340,4335,4340,4320,444
|
|
20240116,110000,759755190,4340,4340,4340,4340,0
|
|
20240116,105900,759755190,4340,4320,4345,4310,20639
|
|
20240116,105800,670123080,4320,4315,4320,4315,1000
|
|
20240116,105700,665803865,4315,4315,4315,4315,3
|
|
20240116,105600,665790920,4305,4320,4320,4305,588
|
|
20240116,105500,663256625,4320,4310,4320,4310,124
|
|
20240116,105400,662722135,4310,4315,4315,4310,106
|
|
20240116,105300,662265245,4315,4315,4315,4315,6
|
|
20240116,105200,662239355,4310,4305,4310,4305,354
|
|
20240116,105100,660713885,4305,4305,4305,4305,115
|
|
20240116,105000,660218810,4305,4305,4305,4305,1
|
|
20240116,104900,660214505,4305,4305,4305,4305,0
|
|
20240116,104800,660214505,4305,4305,4305,4305,1
|
|
20240116,104700,660210200,4300,4300,4300,4300,322
|
|
20240116,104600,658825600,4305,4300,4305,4300,2000
|
|
20240116,104500,650218705,4300,4300,4300,4300,200
|
|
20240116,104400,649358705,4300,4285,4300,4285,207
|
|
20240116,104300,648471695,4285,4290,4290,4285,43
|
|
20240116,104200,648287235,4300,4300,4300,4300,0
|
|
20240116,104100,648287235,4300,4300,4300,4300,0
|
|
20240116,104000,648287235,4300,4300,4300,4300,3
|
|
20240116,103900,648274335,4295,4290,4295,4290,120
|
|
20240116,103800,647759135,4295,4295,4295,4295,0
|
|
20240116,103700,647759135,4295,4290,4295,4290,1373
|
|
20240116,103600,641866375,4290,4285,4290,4275,1860
|
|
20240116,103500,633897270,4285,4280,4285,4280,262
|
|
20240116,103400,632774700,4275,4275,4275,4275,708
|
|
20240116,103300,629748000,4275,4275,4275,4275,0
|
|
20240116,103200,629748000,4275,4270,4275,4270,1000
|
|
20240116,103100,625473365,4270,4255,4270,4255,46
|
|
20240116,103000,625277185,4260,4260,4260,4260,732
|
|
20240116,102900,622158865,4270,4270,4270,4270,190
|
|
20240116,102800,621347565,4265,4265,4265,4265,1
|
|
20240116,102700,621343300,4265,4265,4265,4265,4
|
|
20240116,102600,621326240,4265,4265,4265,4265,50
|
|
20240116,102500,621112990,4265,4265,4265,4265,0
|
|
20240116,102400,621112990,4265,4265,4265,4255,1210
|
|
20240116,102300,615963340,4255,4255,4255,4255,100
|
|
20240116,102200,615537840,4250,4275,4275,4250,1105
|
|
20240116,102100,610835330,4270,4270,4270,4270,0
|
|
20240116,102000,610835330,4270,4265,4270,4265,201
|
|
20240116,101900,609977565,4255,4255,4260,4255,547
|
|
20240116,101800,607649200,4260,4260,4260,4260,124
|
|
20240116,101700,607120960,4265,4270,4280,4265,851
|
|
20240116,101600,603488680,4270,4275,4275,4270,701
|
|
20240116,101500,600492905,4270,4265,4270,4265,1764
|
|
20240116,101400,592960635,4265,4250,4265,4250,332
|
|
20240116,101300,591547655,4250,4250,4250,4250,4000
|
|
20240116,101200,574547655,4250,4255,4255,4250,298
|
|
20240116,101100,573280905,4265,4250,4265,4250,26
|
|
20240116,101000,573170390,4270,4270,4270,4270,0
|
|
20240116,100900,573170390,4270,4270,4270,4270,1025
|
|
20240116,100800,568793640,4245,4250,4250,4240,24288
|
|
20240116,100700,465801140,4275,4275,4275,4240,166
|
|
20240116,100600,465097230,4245,4250,4250,4245,1669
|
|
20240116,100500,458007325,4280,4270,4280,4270,1132
|
|
20240116,100400,453168545,4260,4260,4265,4230,22088
|
|
20240116,100300,359490555,4265,4300,4300,4265,12742
|
|
20240116,100200,304956875,4300,4300,4300,4300,0
|
|
20240116,100100,304956875,4300,4300,4300,4300,10
|
|
20240116,100000,304913875,4290,4290,4290,4290,19
|
|
20240116,095900,304832365,4290,4290,4290,4285,473
|
|
20240116,095800,302803490,4290,4300,4300,4290,441
|
|
20240116,095700,300910145,4300,4300,4300,4300,402
|
|
20240116,095600,299181545,4300,4320,4320,4300,51
|
|
20240116,095500,298962225,4300,4300,4300,4290,1133
|
|
20240116,095400,294098760,4330,4300,4330,4295,2201
|
|
20240116,095300,284639930,4330,4330,4330,4330,1
|
|
20240116,095200,284635600,4295,4315,4330,4295,3451
|
|
20240116,095100,269798170,4340,4330,4340,4320,5378
|
|
20240116,095000,246526800,4330,4335,4335,4330,3507
|
|
20240116,094900,231341455,4345,4335,4345,4335,21
|
|
20240116,094800,231250310,4345,4345,4345,4345,1
|
|
20240116,094700,231245965,4345,4345,4345,4345,1682
|
|
20240116,094600,223937675,4345,4355,4355,4345,711
|
|
20240116,094500,220841280,4355,4355,4355,4355,1122
|
|
20240116,094400,215954970,4345,4345,4350,4345,1718
|
|
20240116,094300,208487995,4345,4335,4345,4330,2924
|
|
20240116,094200,195821635,4345,4345,4345,4345,0
|
|
20240116,094100,195821635,4345,4345,4345,4345,832
|
|
20240116,094000,192206595,4360,4360,4360,4360,3
|
|
20240116,093900,192193515,4350,4360,4360,4350,71
|
|
20240116,093800,191884015,4345,4360,4360,4345,501
|
|
20240116,093700,189707155,4355,4325,4355,4325,2364
|
|
20240116,093600,179421670,4345,4350,4350,4345,4501
|
|
20240116,093500,159864820,4315,4320,4320,4315,7
|
|
20240116,093400,159834605,4320,4305,4360,4300,9254
|
|
20240116,093300,119610325,4305,4305,4305,4305,280
|
|
20240116,093200,118404925,4305,4310,4310,4305,350
|
|
20240116,093100,116898075,4310,4315,4315,4310,2993
|
|
20240116,093000,103995185,4315,4315,4315,4315,0
|
|
20240116,092900,103995185,4315,4330,4330,4315,3984
|
|
20240116,092800,86784010,4345,4345,4345,4345,0
|
|
20240116,092700,86784010,4345,4340,4345,4340,231
|
|
20240116,092600,85780670,4325,4325,4325,4325,0
|
|
20240116,092500,85780670,4325,4330,4330,4325,537
|
|
20240116,092400,83458130,4325,4325,4325,4325,330
|
|
20240116,092300,82030880,4325,4340,4340,4325,3738
|
|
20240116,092200,65852095,4340,4340,4340,4340,0
|
|
20240116,092100,65852095,4340,4350,4350,4340,830
|
|
20240116,092000,62246995,4350,4350,4350,4350,53
|
|
20240116,091900,62016445,4355,4350,4355,4350,170
|
|
20240116,091800,61276195,4350,4350,4350,4350,649
|
|
20240116,091700,58453045,4350,4350,4355,4350,237
|
|
20240116,091600,57421540,4355,4355,4355,4355,63
|
|
20240116,091500,57147175,4355,4350,4360,4350,159
|
|
20240116,091400,56455290,4340,4345,4350,4340,885
|
|
20240116,091300,52610445,4350,4355,4355,4350,1046
|
|
20240116,091200,48057840,4355,4360,4360,4355,481
|
|
20240116,091100,45960800,4365,4360,4365,4360,373
|
|
20240116,091000,44334505,4360,4355,4360,4355,746
|
|
20240116,090900,41082320,4335,4335,4335,4335,0
|
|
20240116,090800,41082320,4335,4335,4335,4335,110
|
|
20240116,090700,40605470,4330,4330,4330,4330,0
|
|
20240116,090600,40605470,4330,4350,4350,4330,133
|
|
20240116,090500,40028920,4345,4355,4355,4345,665
|
|
20240116,090400,37137750,4355,4355,4365,4355,1964
|
|
20240116,090300,28573410,4355,4340,4355,4340,976
|
|
20240116,090200,24329475,4320,4320,4320,4320,0
|
|
20240116,090100,24329475,4320,4320,4320,4320,774
|
|
20240116,090000,20985795,4305,4320,4320,4305,4115
|