679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,201500,1116317910,4420,4420,4420,4420,0
|
|
20240119,201400,1116317910,4420,4420,4420,4420,0
|
|
20240119,201300,1116317910,4420,4420,4420,4420,0
|
|
20240119,201200,1116317910,4420,4420,4420,4420,0
|
|
20240119,201100,1116317910,4420,4420,4420,4420,0
|
|
20240119,201000,1116317910,4420,4420,4420,4420,0
|
|
20240119,200900,1116317910,4420,4420,4420,4420,0
|
|
20240119,200800,1116317910,4420,4420,4420,4420,0
|
|
20240119,200700,1116317910,4420,4420,4420,4420,0
|
|
20240119,200600,1116317910,4420,4420,4420,4420,0
|
|
20240119,200500,1116317910,4420,4420,4420,4420,0
|
|
20240119,200400,1116317910,4420,4420,4420,4420,0
|
|
20240119,200300,1116317910,4420,4420,4420,4420,0
|
|
20240119,200200,1116317910,4420,4420,4420,4420,0
|
|
20240119,200100,1116317910,4420,4420,4420,4420,0
|
|
20240119,200000,1116317910,4420,4420,4420,4420,0
|
|
20240119,195900,1116317910,4420,4420,4420,4420,0
|
|
20240119,195800,1116317910,4420,4420,4420,4420,0
|
|
20240119,195700,1116317910,4420,4420,4420,4420,0
|
|
20240119,195600,1116317910,4420,4420,4420,4420,0
|
|
20240119,195500,1116317910,4420,4420,4420,4420,0
|
|
20240119,195400,1116317910,4420,4420,4420,4420,0
|
|
20240119,195300,1116317910,4420,4420,4420,4420,0
|
|
20240119,195200,1116317910,4420,4420,4420,4420,0
|
|
20240119,195100,1116317910,4420,4420,4420,4420,0
|
|
20240119,195000,1116317910,4420,4420,4420,4420,0
|
|
20240119,194900,1116317910,4420,4420,4420,4420,0
|
|
20240119,194800,1116317910,4420,4420,4420,4420,0
|
|
20240119,194700,1116317910,4420,4420,4420,4420,0
|
|
20240119,194600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,194500,1116317910,4420,4420,4420,4420,0
|
|
20240119,194400,1116317910,4420,4420,4420,4420,0
|
|
20240119,194300,1116317910,4420,4420,4420,4420,0
|
|
20240119,194200,1116317910,4420,4420,4420,4420,0
|
|
20240119,194100,1116317910,4420,4420,4420,4420,0
|
|
20240119,194000,1116317910,4420,4420,4420,4420,0
|
|
20240119,193900,1116317910,4420,4420,4420,4420,0
|
|
20240119,193800,1116317910,4420,4420,4420,4420,0
|
|
20240119,193700,1116317910,4420,4420,4420,4420,0
|
|
20240119,193600,1116317910,4420,4420,4420,4420,0
|
|
20240119,193500,1116317910,4420,4420,4420,4420,0
|
|
20240119,193400,1116317910,4420,4420,4420,4420,0
|
|
20240119,193300,1116317910,4420,4420,4420,4420,0
|
|
20240119,193200,1116317910,4420,4420,4420,4420,0
|
|
20240119,193100,1116317910,4420,4420,4420,4420,0
|
|
20240119,193000,1116317910,4420,4420,4420,4420,0
|
|
20240119,192900,1116317910,4420,4420,4420,4420,0
|
|
20240119,192800,1116317910,4420,4420,4420,4420,0
|
|
20240119,192700,1116317910,4420,4420,4420,4420,0
|
|
20240119,192600,1116317910,4420,4420,4420,4420,0
|
|
20240119,192500,1116317910,4420,4420,4420,4420,0
|
|
20240119,192400,1116317910,4420,4420,4420,4420,0
|
|
20240119,192300,1116317910,4420,4420,4420,4420,0
|
|
20240119,192200,1116317910,4420,4420,4420,4420,0
|
|
20240119,192100,1116317910,4420,4420,4420,4420,0
|
|
20240119,192000,1116317910,4420,4420,4420,4420,0
|
|
20240119,191900,1116317910,4420,4420,4420,4420,0
|
|
20240119,191800,1116317910,4420,4420,4420,4420,0
|
|
20240119,191700,1116317910,4420,4420,4420,4420,0
|
|
20240119,191600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,191500,1116317910,4420,4420,4420,4420,0
|
|
20240119,191400,1116317910,4420,4420,4420,4420,0
|
|
20240119,191300,1116317910,4420,4420,4420,4420,0
|
|
20240119,191200,1116317910,4420,4420,4420,4420,0
|
|
20240119,191100,1116317910,4420,4420,4420,4420,0
|
|
20240119,191000,1116317910,4420,4420,4420,4420,0
|
|
20240119,190900,1116317910,4420,4420,4420,4420,0
|
|
20240119,190800,1116317910,4420,4420,4420,4420,0
|
|
20240119,190700,1116317910,4420,4420,4420,4420,0
|
|
20240119,190600,1116317910,4420,4420,4420,4420,0
|
|
20240119,190500,1116317910,4420,4420,4420,4420,0
|
|
20240119,190400,1116317910,4420,4420,4420,4420,0
|
|
20240119,190300,1116317910,4420,4420,4420,4420,0
|
|
20240119,190200,1116317910,4420,4420,4420,4420,0
|
|
20240119,190100,1116317910,4420,4420,4420,4420,0
|
|
20240119,190000,1116317910,4420,4420,4420,4420,0
|
|
20240119,185900,1116317910,4420,4420,4420,4420,0
|
|
20240119,185800,1116317910,4420,4420,4420,4420,0
|
|
20240119,185700,1116317910,4420,4420,4420,4420,0
|
|
20240119,185600,1116317910,4420,4420,4420,4420,0
|
|
20240119,185500,1116317910,4420,4420,4420,4420,0
|
|
20240119,185400,1116317910,4420,4420,4420,4420,0
|
|
20240119,185300,1116317910,4420,4420,4420,4420,0
|
|
20240119,185200,1116317910,4420,4420,4420,4420,0
|
|
20240119,185100,1116317910,4420,4420,4420,4420,0
|
|
20240119,185000,1116317910,4420,4420,4420,4420,0
|
|
20240119,184900,1116317910,4420,4420,4420,4420,0
|
|
20240119,184800,1116317910,4420,4420,4420,4420,0
|
|
20240119,184700,1116317910,4420,4420,4420,4420,0
|
|
20240119,184600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,184500,1116317910,4420,4420,4420,4420,0
|
|
20240119,184400,1116317910,4420,4420,4420,4420,0
|
|
20240119,184300,1116317910,4420,4420,4420,4420,0
|
|
20240119,184200,1116317910,4420,4420,4420,4420,0
|
|
20240119,184100,1116317910,4420,4420,4420,4420,0
|
|
20240119,184000,1116317910,4420,4420,4420,4420,0
|
|
20240119,183900,1116317910,4420,4420,4420,4420,0
|
|
20240119,183800,1116317910,4420,4420,4420,4420,0
|
|
20240119,183700,1116317910,4420,4420,4420,4420,0
|
|
20240119,183600,1116317910,4420,4420,4420,4420,0
|
|
20240119,183500,1116317910,4420,4420,4420,4420,0
|
|
20240119,183400,1116317910,4420,4420,4420,4420,0
|
|
20240119,183300,1116317910,4420,4420,4420,4420,0
|
|
20240119,183200,1116317910,4420,4420,4420,4420,0
|
|
20240119,183100,1116317910,4420,4420,4420,4420,0
|
|
20240119,183000,1116317910,4420,4420,4420,4420,0
|
|
20240119,182900,1116317910,4420,4420,4420,4420,0
|
|
20240119,182800,1116317910,4420,4420,4420,4420,0
|
|
20240119,182700,1116317910,4420,4420,4420,4420,0
|
|
20240119,182600,1116317910,4420,4420,4420,4420,0
|
|
20240119,182500,1116317910,4420,4420,4420,4420,0
|
|
20240119,182400,1116317910,4420,4420,4420,4420,0
|
|
20240119,182300,1116317910,4420,4420,4420,4420,0
|
|
20240119,182200,1116317910,4420,4420,4420,4420,0
|
|
20240119,182100,1116317910,4420,4420,4420,4420,0
|
|
20240119,182000,1116317910,4420,4420,4420,4420,0
|
|
20240119,181900,1116317910,4420,4420,4420,4420,0
|
|
20240119,181800,1116317910,4420,4420,4420,4420,0
|
|
20240119,181700,1116317910,4420,4420,4420,4420,0
|
|
20240119,181600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,181500,1116317910,4420,4420,4420,4420,0
|
|
20240119,181400,1116317910,4420,4420,4420,4420,0
|
|
20240119,181300,1116317910,4420,4420,4420,4420,0
|
|
20240119,181200,1116317910,4420,4420,4420,4420,0
|
|
20240119,181100,1116317910,4420,4420,4420,4420,0
|
|
20240119,181000,1116317910,4420,4420,4420,4420,0
|
|
20240119,180900,1116317910,4420,4420,4420,4420,0
|
|
20240119,180800,1116317910,4420,4420,4420,4420,0
|
|
20240119,180700,1116317910,4420,4420,4420,4420,0
|
|
20240119,180600,1116317910,4420,4420,4420,4420,0
|
|
20240119,180500,1116317910,4420,4420,4420,4420,0
|
|
20240119,180400,1116317910,4420,4420,4420,4420,0
|
|
20240119,180300,1116317910,4420,4420,4420,4420,0
|
|
20240119,180200,1116317910,4420,4420,4420,4420,0
|
|
20240119,180100,1116317910,4420,4420,4420,4420,0
|
|
20240119,180000,1116317910,4420,4420,4420,4420,0
|
|
20240119,175900,1116317910,4420,4420,4420,4420,0
|
|
20240119,175800,1116317910,4420,4420,4420,4420,0
|
|
20240119,175700,1116317910,4420,4420,4420,4420,0
|
|
20240119,175600,1116317910,4420,4420,4420,4420,0
|
|
20240119,175500,1116317910,4420,4420,4420,4420,0
|
|
20240119,175400,1116317910,4420,4420,4420,4420,0
|
|
20240119,175300,1116317910,4420,4420,4420,4420,0
|
|
20240119,175200,1116317910,4420,4420,4420,4420,0
|
|
20240119,175100,1116317910,4420,4420,4420,4420,0
|
|
20240119,175000,1116317910,4420,4420,4420,4420,0
|
|
20240119,174900,1116317910,4420,4420,4420,4420,0
|
|
20240119,174800,1116317910,4420,4420,4420,4420,0
|
|
20240119,174700,1116317910,4420,4420,4420,4420,0
|
|
20240119,174600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,174500,1116317910,4420,4420,4420,4420,0
|
|
20240119,174400,1116317910,4420,4420,4420,4420,0
|
|
20240119,174300,1116317910,4420,4420,4420,4420,0
|
|
20240119,174200,1116317910,4420,4420,4420,4420,0
|
|
20240119,174100,1116317910,4420,4420,4420,4420,0
|
|
20240119,174000,1116317910,4420,4420,4420,4420,0
|
|
20240119,173900,1116317910,4420,4420,4420,4420,0
|
|
20240119,173800,1116317910,4420,4420,4420,4420,0
|
|
20240119,173700,1116317910,4420,4420,4420,4420,0
|
|
20240119,173600,1116317910,4420,4420,4420,4420,0
|
|
20240119,173500,1116317910,4420,4420,4420,4420,0
|
|
20240119,173400,1116317910,4420,4420,4420,4420,0
|
|
20240119,173300,1116317910,4420,4420,4420,4420,0
|
|
20240119,173200,1116317910,4420,4420,4420,4420,0
|
|
20240119,173100,1116317910,4420,4420,4420,4420,0
|
|
20240119,173000,1116317910,4420,4420,4420,4420,0
|
|
20240119,172900,1116317910,4420,4420,4420,4420,0
|
|
20240119,172800,1116317910,4420,4420,4420,4420,0
|
|
20240119,172700,1116317910,4420,4420,4420,4420,0
|
|
20240119,172600,1116317910,4420,4420,4420,4420,0
|
|
20240119,172500,1116317910,4420,4420,4420,4420,0
|
|
20240119,172400,1116317910,4420,4420,4420,4420,0
|
|
20240119,172300,1116317910,4420,4420,4420,4420,0
|
|
20240119,172200,1116317910,4420,4420,4420,4420,0
|
|
20240119,172100,1116317910,4420,4420,4420,4420,0
|
|
20240119,172000,1116317910,4420,4420,4420,4420,0
|
|
20240119,171900,1116317910,4420,4420,4420,4420,0
|
|
20240119,171800,1116317910,4420,4420,4420,4420,0
|
|
20240119,171700,1116317910,4420,4420,4420,4420,0
|
|
20240119,171600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,171500,1116317910,4420,4420,4420,4420,0
|
|
20240119,171400,1116317910,4420,4420,4420,4420,0
|
|
20240119,171300,1116317910,4420,4420,4420,4420,0
|
|
20240119,171200,1116317910,4420,4420,4420,4420,0
|
|
20240119,171100,1116317910,4420,4420,4420,4420,0
|
|
20240119,171000,1116317910,4420,4420,4420,4420,0
|
|
20240119,170900,1116317910,4420,4420,4420,4420,0
|
|
20240119,170800,1116317910,4420,4420,4420,4420,0
|
|
20240119,170700,1116317910,4420,4420,4420,4420,0
|
|
20240119,170600,1116317910,4420,4420,4420,4420,0
|
|
20240119,170500,1116317910,4420,4420,4420,4420,0
|
|
20240119,170400,1116317910,4420,4420,4420,4420,0
|
|
20240119,170300,1116317910,4420,4420,4420,4420,0
|
|
20240119,170200,1116317910,4420,4420,4420,4420,0
|
|
20240119,170100,1116317910,4420,4420,4420,4420,0
|
|
20240119,170000,1116317910,4420,4420,4420,4420,0
|
|
20240119,165900,1116317910,4420,4420,4420,4420,0
|
|
20240119,165800,1116317910,4420,4420,4420,4420,0
|
|
20240119,165700,1116317910,4420,4420,4420,4420,0
|
|
20240119,165600,1116317910,4420,4420,4420,4420,0
|
|
20240119,165500,1116317910,4420,4420,4420,4420,0
|
|
20240119,165400,1116317910,4420,4420,4420,4420,0
|
|
20240119,165300,1116317910,4420,4420,4420,4420,0
|
|
20240119,165200,1116317910,4420,4420,4420,4420,0
|
|
20240119,165100,1116317910,4420,4420,4420,4420,0
|
|
20240119,165000,1116317910,4420,4420,4420,4420,0
|
|
20240119,164900,1116317910,4420,4420,4420,4420,0
|
|
20240119,164800,1116317910,4420,4420,4420,4420,0
|
|
20240119,164700,1116317910,4420,4420,4420,4420,0
|
|
20240119,164600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,164500,1116317910,4420,4420,4420,4420,0
|
|
20240119,164400,1116317910,4420,4420,4420,4420,0
|
|
20240119,164300,1116317910,4420,4420,4420,4420,0
|
|
20240119,164200,1116317910,4420,4420,4420,4420,0
|
|
20240119,164100,1116317910,4420,4420,4420,4420,0
|
|
20240119,164000,1116317910,4420,4420,4420,4420,0
|
|
20240119,163900,1116317910,4420,4420,4420,4420,0
|
|
20240119,163800,1116317910,4420,4420,4420,4420,0
|
|
20240119,163700,1116317910,4420,4420,4420,4420,0
|
|
20240119,163600,1116317910,4420,4420,4420,4420,0
|
|
20240119,163500,1116317910,4420,4420,4420,4420,0
|
|
20240119,163400,1116317910,4420,4420,4420,4420,0
|
|
20240119,163300,1116317910,4420,4420,4420,4420,0
|
|
20240119,163200,1116317910,4420,4420,4420,4420,0
|
|
20240119,163100,1116317910,4420,4420,4420,4420,0
|
|
20240119,163000,1116317910,4420,4420,4420,4420,0
|
|
20240119,162900,1116317910,4420,4420,4420,4420,0
|
|
20240119,162800,1116317910,4420,4420,4420,4420,0
|
|
20240119,162700,1116317910,4420,4420,4420,4420,0
|
|
20240119,162600,1116317910,4420,4420,4420,4420,0
|
|
20240119,162500,1116317910,4420,4420,4420,4420,0
|
|
20240119,162400,1116317910,4420,4420,4420,4420,0
|
|
20240119,162300,1116317910,4420,4420,4420,4420,0
|
|
20240119,162200,1116317910,4420,4420,4420,4420,0
|
|
20240119,162100,1116317910,4420,4420,4420,4420,0
|
|
20240119,162000,1116317910,4420,4420,4420,4420,0
|
|
20240119,161900,1116317910,4420,4420,4420,4420,0
|
|
20240119,161800,1116317910,4420,4420,4420,4420,0
|
|
20240119,161700,1116317910,4420,4420,4420,4420,0
|
|
20240119,161600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,161500,1116317910,4420,4420,4420,4420,0
|
|
20240119,161400,1116317910,4420,4420,4420,4420,0
|
|
20240119,161300,1116317910,4420,4420,4420,4420,0
|
|
20240119,161200,1116317910,4420,4420,4420,4420,0
|
|
20240119,161100,1116317910,4420,4420,4420,4420,0
|
|
20240119,161000,1116317910,4420,4420,4420,4420,0
|
|
20240119,160900,1116317910,4420,4420,4420,4420,0
|
|
20240119,160800,1116317910,4420,4420,4420,4420,0
|
|
20240119,160700,1116317910,4420,4420,4420,4420,0
|
|
20240119,160600,1116317910,4420,4420,4420,4420,0
|
|
20240119,160500,1116317910,4420,4420,4420,4420,0
|
|
20240119,160400,1116317910,4420,4420,4420,4420,0
|
|
20240119,160300,1116317910,4420,4420,4420,4420,0
|
|
20240119,160200,1116317910,4420,4420,4420,4420,0
|
|
20240119,160100,1116317910,4420,4420,4420,4420,0
|
|
20240119,160000,1116317910,4420,4420,4420,4420,0
|
|
20240119,155900,1116317910,4420,4420,4420,4420,0
|
|
20240119,155800,1116317910,4420,4420,4420,4420,0
|
|
20240119,155700,1116317910,4420,4420,4420,4420,0
|
|
20240119,155600,1116317910,4420,4420,4420,4420,0
|
|
20240119,155500,1116317910,4420,4420,4420,4420,0
|
|
20240119,155400,1116317910,4420,4420,4420,4420,0
|
|
20240119,155300,1116317910,4420,4420,4420,4420,0
|
|
20240119,155200,1116317910,4420,4420,4420,4420,0
|
|
20240119,155100,1116317910,4420,4420,4420,4420,0
|
|
20240119,155000,1116317910,4420,4420,4420,4420,0
|
|
20240119,154900,1116317910,4420,4420,4420,4420,0
|
|
20240119,154800,1116317910,4420,4420,4420,4420,0
|
|
20240119,154700,1116317910,4420,4420,4420,4420,0
|
|
20240119,154600,1116317910,4420,4420,4420,4420,6197
|
|
20240119,154500,1116317910,4420,4420,4420,4420,0
|
|
20240119,154400,1116317910,4420,4420,4420,4420,0
|
|
20240119,154300,1116317910,4420,4420,4420,4420,0
|
|
20240119,154200,1116317910,4420,4420,4420,4420,0
|
|
20240119,154100,1116317910,4420,4420,4420,4420,0
|
|
20240119,154000,1116317910,4420,4420,4420,4420,0
|
|
20240119,153900,1116317910,4420,4420,4420,4420,0
|
|
20240119,153800,1116317910,4420,4420,4420,4420,0
|
|
20240119,153700,1116317910,4420,4420,4420,4420,0
|
|
20240119,153600,1116317910,4420,4420,4420,4420,0
|
|
20240119,153500,1116317910,4420,4420,4420,4420,0
|
|
20240119,153400,1116317910,4420,4420,4420,4420,0
|
|
20240119,153300,1116317910,4420,4420,4420,4420,0
|
|
20240119,153200,1116317910,4420,4420,4420,4420,0
|
|
20240119,153100,1116317910,4420,4420,4420,4420,0
|
|
20240119,153000,1116317910,4420,4420,4420,4420,6197
|
|
20240119,152900,1088927170,4430,4430,4430,4430,0
|
|
20240119,152800,1088927170,4430,4430,4430,4430,0
|
|
20240119,152700,1088927170,4430,4430,4430,4430,0
|
|
20240119,152600,1088927170,4430,4430,4430,4430,0
|
|
20240119,152500,1088927170,4430,4430,4430,4430,0
|
|
20240119,152400,1088927170,4430,4430,4430,4430,0
|
|
20240119,152300,1088927170,4430,4430,4430,4430,0
|
|
20240119,152200,1088927170,4430,4430,4430,4430,0
|
|
20240119,152100,1088927170,4430,4430,4430,4430,0
|
|
20240119,152000,1088927170,4430,4430,4430,4430,0
|
|
20240119,151900,1088927170,4430,4425,4430,4410,1520
|
|
20240119,151800,1082199815,4425,4420,4435,4420,908
|
|
20240119,151700,1078179470,4420,4420,4420,4410,1749
|
|
20240119,151600,1070452650,4425,4435,4435,4425,91
|
|
20240119,151500,1070049585,4430,4435,4435,4420,1251
|
|
20240119,151400,1064518850,4435,4435,4435,4435,344
|
|
20240119,151300,1062993210,4435,4435,4435,4435,14
|
|
20240119,151200,1062931120,4425,4435,4435,4425,549
|
|
20240119,151100,1060501595,4435,4440,4440,4425,740
|
|
20240119,151000,1057223965,4440,4435,4440,4435,311
|
|
20240119,150900,1055843810,4435,4435,4435,4435,20
|
|
20240119,150800,1055755110,4435,4430,4435,4430,305
|
|
20240119,150700,1054403935,4435,4435,4435,4425,163
|
|
20240119,150600,1053681760,4430,4430,4435,4430,208
|
|
20240119,150500,1052760245,4430,4420,4430,4415,97
|
|
20240119,150400,1052331940,4420,4420,4420,4420,1
|
|
20240119,150300,1052327520,4435,4425,4435,4410,251
|
|
20240119,150200,1051219765,4435,4420,4435,4420,24
|
|
20240119,150100,1051113400,4415,4420,4435,4410,83
|
|
20240119,150000,1050746925,4415,4415,4415,4415,541
|
|
20240119,145900,1048358410,4405,4415,4415,4405,64
|
|
20240119,145800,1048076450,4415,4435,4435,4375,5874
|
|
20240119,145700,1022303780,4435,4435,4435,4435,11
|
|
20240119,145600,1022254995,4435,4430,4435,4420,1506
|
|
20240119,145500,1015597400,4435,4435,4435,4435,0
|
|
20240119,145400,1015597400,4435,4435,4435,4435,0
|
|
20240119,145300,1015597400,4435,4435,4435,4435,51
|
|
20240119,145200,1015371215,4435,4435,4435,4435,10
|
|
20240119,145100,1015326865,4435,4430,4435,4430,4
|
|
20240119,145000,1015309135,4425,4410,4425,4405,1170
|
|
20240119,144900,1010144270,4410,4410,4410,4410,1
|
|
20240119,144800,1010139860,4395,4415,4415,4395,2438
|
|
20240119,144700,999412065,4415,4415,4415,4415,0
|
|
20240119,144600,999412065,4415,4415,4415,4415,79
|
|
20240119,144500,999063280,4415,4415,4415,4415,4
|
|
20240119,144400,999045620,4400,4400,4400,4400,0
|
|
20240119,144300,999045620,4400,4415,4415,4400,204
|
|
20240119,144200,998147960,4400,4395,4415,4395,2711
|
|
20240119,144100,986228385,4390,4400,4400,4390,2913
|
|
20240119,144000,973412205,4400,4395,4400,4390,2668
|
|
20240119,143900,961678470,4400,4400,4410,4395,1075
|
|
20240119,143800,956951395,4400,4405,4405,4400,609
|
|
20240119,143700,954270160,4405,4420,4420,4405,811
|
|
20240119,143600,950689600,4415,4400,4420,4400,3201
|
|
20240119,143500,936546045,4400,4415,4415,4400,761
|
|
20240119,143400,933194915,4415,4405,4420,4400,2026
|
|
20240119,143300,924279015,4400,4425,4425,4400,2066
|
|
20240119,143200,915183660,4420,4425,4425,4420,519
|
|
20240119,143100,912889640,4425,4425,4425,4425,22
|
|
20240119,143000,912792290,4430,4430,4430,4430,441
|
|
20240119,142900,910838660,4430,4430,4430,4430,1582
|
|
20240119,142800,903830400,4430,4430,4430,4430,50
|
|
20240119,142700,903608900,4430,4430,4430,4420,105
|
|
20240119,142600,903144105,4420,4430,4430,4420,104
|
|
20240119,142500,902684185,4430,4430,4430,4430,135
|
|
20240119,142400,902086135,4420,4430,4430,4420,20
|
|
20240119,142300,901997615,4430,4435,4435,4400,10244
|
|
20240119,142200,856843715,4435,4435,4435,4430,368
|
|
20240119,142100,855213145,4425,4415,4435,4415,4066
|
|
20240119,142000,837258025,4415,4425,4425,4405,22111
|
|
20240119,141900,739570330,4425,4435,4435,4425,182
|
|
20240119,141800,738764930,4435,4435,4435,4435,3
|
|
20240119,141700,738751625,4430,4425,4430,4425,2
|
|
20240119,141600,738742770,4425,4425,4425,4425,10
|
|
20240119,141500,738698520,4425,4430,4430,4425,122
|
|
20240119,141400,738158570,4435,4435,4435,4435,10
|
|
20240119,141300,738114220,4435,4430,4435,4425,507
|
|
20240119,141200,735869845,4430,4430,4430,4430,321
|
|
20240119,141100,734447815,4440,4440,4440,4440,2
|
|
20240119,141000,734438935,4430,4430,4440,4430,56
|
|
20240119,140900,734190355,4440,4440,4440,4440,101
|
|
20240119,140800,733741915,4430,4430,4430,4430,3
|
|
20240119,140700,733728625,4430,4430,4430,4430,1939
|
|
20240119,140600,725138855,4430,4440,4440,4430,225
|
|
20240119,140500,724140990,4435,4435,4435,4435,6
|
|
20240119,140400,724114380,4435,4435,4445,4435,514
|
|
20240119,140300,721832550,4435,4435,4435,4435,28
|
|
20240119,140200,721708370,4435,4445,4445,4435,1089
|
|
20240119,140100,716869440,4465,4450,4465,4445,6136
|
|
20240119,140000,689566895,4455,4455,4455,4455,379
|
|
20240119,135900,687878450,4465,4465,4465,4465,0
|
|
20240119,135800,687878450,4465,4465,4465,4465,0
|
|
20240119,135700,687878450,4465,4450,4465,4450,539
|
|
20240119,135600,685477210,4450,4465,4465,4450,970
|
|
20240119,135500,681155840,4465,4465,4465,4465,0
|
|
20240119,135400,681155840,4465,4455,4465,4455,399
|
|
20240119,135300,679378280,4465,4465,4465,4460,1852
|
|
20240119,135200,671112305,4465,4465,4465,4465,0
|
|
20240119,135100,671112305,4465,4465,4465,4465,898
|
|
20240119,135000,667102735,4470,4470,4470,4470,3000
|
|
20240119,134900,653692735,4465,4465,4465,4465,0
|
|
20240119,134800,653692735,4465,4465,4465,4465,0
|
|
20240119,134700,653692735,4465,4465,4465,4465,1
|
|
20240119,134600,653688270,4480,4480,4480,4480,0
|
|
20240119,134500,653688270,4480,4480,4480,4480,0
|
|
20240119,134400,653688270,4480,4480,4480,4480,100
|
|
20240119,134300,653240270,4480,4465,4480,4465,51
|
|
20240119,134200,653012540,4460,4460,4460,4460,0
|
|
20240119,134100,653012540,4460,4465,4465,4460,224
|
|
20240119,134000,652013000,4460,4470,4475,4460,186
|
|
20240119,133900,651183325,4480,4480,4480,4480,0
|
|
20240119,133800,651183325,4480,4480,4480,4480,100
|
|
20240119,133700,650735325,4480,4480,4480,4480,0
|
|
20240119,133600,650735325,4480,4480,4480,4480,12
|
|
20240119,133500,650681565,4480,4465,4480,4460,871
|
|
20240119,133400,646791205,4475,4475,4475,4475,1
|
|
20240119,133300,646786730,4465,4470,4470,4465,3792
|
|
20240119,133200,629844170,4475,4475,4475,4475,0
|
|
20240119,133100,629844170,4475,4480,4480,4475,1244
|
|
20240119,133000,624276825,4480,4480,4480,4480,158
|
|
20240119,132900,623568985,4480,4480,4480,4480,100
|
|
20240119,132800,623120985,4490,4485,4490,4480,312
|
|
20240119,132700,621723175,4480,4480,4480,4480,26
|
|
20240119,132600,621606695,4480,4490,4490,4480,1517
|
|
20240119,132500,614805180,4490,4490,4490,4490,109
|
|
20240119,132400,614315770,4490,4490,4490,4490,0
|
|
20240119,132300,614315770,4490,4490,4490,4490,22
|
|
20240119,132200,614216990,4490,4490,4490,4490,0
|
|
20240119,132100,614216990,4490,4490,4490,4490,0
|
|
20240119,132000,614216990,4490,4490,4490,4490,0
|
|
20240119,131900,614216990,4490,4490,4490,4490,1004
|
|
20240119,131800,609709030,4500,4500,4500,4500,0
|
|
20240119,131700,609709030,4500,4500,4500,4500,0
|
|
20240119,131600,609709030,4500,4500,4500,4500,172
|
|
20240119,131500,608935030,4500,4500,4500,4500,1
|
|
20240119,131400,608930530,4490,4490,4490,4490,0
|
|
20240119,131300,608930530,4490,4490,4490,4490,0
|
|
20240119,131200,608930530,4490,4490,4490,4490,0
|
|
20240119,131100,608930530,4490,4490,4490,4490,0
|
|
20240119,131000,608930530,4490,4490,4490,4490,0
|
|
20240119,130900,608930530,4490,4490,4490,4490,101
|
|
20240119,130800,608477040,4490,4490,4490,4490,45
|
|
20240119,130700,608274990,4500,4500,4500,4500,0
|
|
20240119,130600,608274990,4500,4500,4500,4500,24
|
|
20240119,130500,608166990,4495,4495,4495,4495,0
|
|
20240119,130400,608166990,4495,4495,4495,4495,0
|
|
20240119,130300,608166990,4495,4495,4495,4495,1500
|
|
20240119,130200,601424490,4495,4500,4500,4495,1087
|
|
20240119,130100,596534525,4500,4500,4500,4500,0
|
|
20240119,130000,596534525,4500,4495,4500,4495,55
|
|
20240119,125900,596287275,4495,4495,4495,4495,0
|
|
20240119,125800,596287275,4495,4495,4495,4495,0
|
|
20240119,125700,596287275,4495,4495,4495,4495,6
|
|
20240119,125600,596260305,4495,4495,4495,4495,0
|
|
20240119,125500,596260305,4495,4495,4495,4495,0
|
|
20240119,125400,596260305,4495,4495,4495,4495,7
|
|
20240119,125300,596228840,4495,4495,4495,4495,0
|
|
20240119,125200,596228840,4495,4495,4495,4495,0
|
|
20240119,125100,596228840,4495,4495,4495,4495,100
|
|
20240119,125000,595779340,4490,4490,4490,4490,0
|
|
20240119,124900,595779340,4490,4490,4490,4490,1000
|
|
20240119,124800,591289340,4505,4505,4505,4505,16
|
|
20240119,124700,591217260,4505,4505,4505,4505,1
|
|
20240119,124600,591212755,4490,4490,4490,4490,51
|
|
20240119,124500,590983765,4485,4485,4485,4485,0
|
|
20240119,124400,590983765,4485,4485,4485,4485,0
|
|
20240119,124300,590983765,4485,4485,4485,4485,1
|
|
20240119,124200,590979280,4485,4485,4485,4485,0
|
|
20240119,124100,590979280,4485,4485,4485,4485,0
|
|
20240119,124000,590979280,4485,4490,4505,4485,421
|
|
20240119,123900,589086660,4505,4500,4505,4500,731
|
|
20240119,123800,585794145,4490,4490,4490,4490,0
|
|
20240119,123700,585794145,4490,4490,4490,4490,269
|
|
20240119,123600,584586335,4500,4500,4500,4500,0
|
|
20240119,123500,584586335,4500,4500,4500,4500,0
|
|
20240119,123400,584586335,4500,4500,4500,4500,0
|
|
20240119,123300,584586335,4500,4500,4500,4500,200
|
|
20240119,123200,583686335,4500,4500,4500,4500,5
|
|
20240119,123100,583663835,4505,4505,4505,4505,0
|
|
20240119,123000,583663835,4505,4485,4505,4485,1001
|
|
20240119,122900,579174330,4505,4505,4505,4505,0
|
|
20240119,122800,579174330,4505,4485,4505,4485,101
|
|
20240119,122700,578721325,4485,4485,4485,4485,0
|
|
20240119,122600,578721325,4485,4485,4485,4485,0
|
|
20240119,122500,578721325,4485,4485,4485,4485,276
|
|
20240119,122400,577483465,4480,4480,4480,4480,0
|
|
20240119,122300,577483465,4480,4480,4480,4480,0
|
|
20240119,122200,577483465,4480,4480,4480,4480,25
|
|
20240119,122100,577371465,4480,4480,4480,4480,0
|
|
20240119,122000,577371465,4480,4480,4480,4480,250
|
|
20240119,121900,576251465,4490,4485,4490,4480,1141
|
|
20240119,121800,571134300,4480,4480,4480,4480,0
|
|
20240119,121700,571134300,4480,4480,4480,4480,0
|
|
20240119,121600,571134300,4480,4480,4480,4480,1284
|
|
20240119,121500,565381980,4475,4475,4475,4475,0
|
|
20240119,121400,565381980,4475,4475,4475,4475,44
|
|
20240119,121300,565185080,4475,4475,4475,4475,256
|
|
20240119,121200,564039480,4475,4475,4475,4475,138
|
|
20240119,121100,563421930,4475,4475,4475,4475,201
|
|
20240119,121000,562522455,4475,4475,4475,4475,357
|
|
20240119,120900,560924880,4475,4480,4480,4475,1759
|
|
20240119,120800,553050835,4480,4485,4485,4480,1635
|
|
20240119,120700,545721760,4485,4485,4485,4485,10
|
|
20240119,120600,545676910,4485,4485,4485,4485,85
|
|
20240119,120500,545295685,4485,4485,4485,4485,200
|
|
20240119,120400,544398685,4485,4485,4485,4485,132
|
|
20240119,120300,543806665,4485,4485,4485,4485,0
|
|
20240119,120200,543806665,4485,4485,4485,4485,0
|
|
20240119,120100,543806665,4485,4485,4485,4485,1
|
|
20240119,120000,543802180,4495,4490,4495,4490,1358
|
|
20240119,115900,537704725,4495,4495,4495,4495,0
|
|
20240119,115800,537704725,4495,4495,4495,4495,2
|
|
20240119,115700,537695735,4495,4495,4495,4495,1063
|
|
20240119,115600,532917550,4495,4495,4495,4495,0
|
|
20240119,115500,532917550,4495,4495,4495,4495,0
|
|
20240119,115400,532917550,4495,4495,4495,4495,0
|
|
20240119,115300,532917550,4495,4495,4495,4495,41
|
|
20240119,115200,532733255,4500,4500,4500,4500,0
|
|
20240119,115100,532733255,4500,4500,4500,4500,50
|
|
20240119,115000,532508255,4500,4500,4500,4500,336
|
|
20240119,114900,530996255,4500,4505,4505,4500,245
|
|
20240119,114800,529893750,4500,4500,4500,4500,0
|
|
20240119,114700,529893750,4500,4500,4500,4500,75
|
|
20240119,114600,529556250,4500,4500,4500,4500,948
|
|
20240119,114500,525290250,4500,4500,4500,4500,0
|
|
20240119,114400,525290250,4500,4500,4500,4500,100
|
|
20240119,114300,524840250,4505,4505,4505,4505,0
|
|
20240119,114200,524840250,4505,4505,4505,4505,23
|
|
20240119,114100,524736635,4505,4505,4505,4505,277
|
|
20240119,114000,523488750,4510,4510,4510,4510,0
|
|
20240119,113900,523488750,4510,4510,4510,4510,0
|
|
20240119,113800,523488750,4510,4510,4510,4510,1
|
|
20240119,113700,523484240,4510,4510,4510,4510,0
|
|
20240119,113600,523484240,4510,4510,4510,4510,0
|
|
20240119,113500,523484240,4510,4510,4510,4510,0
|
|
20240119,113400,523484240,4510,4510,4510,4510,0
|
|
20240119,113300,523484240,4510,4510,4510,4510,31
|
|
20240119,113200,523344430,4500,4500,4500,4500,258
|
|
20240119,113100,522183430,4500,4500,4500,4500,0
|
|
20240119,113000,522183430,4500,4500,4500,4500,1
|
|
20240119,112900,522178930,4480,4480,4480,4480,257
|
|
20240119,112800,521027570,4480,4490,4490,4480,590
|
|
20240119,112700,518381570,4490,4490,4490,4490,0
|
|
20240119,112600,518381570,4490,4480,4490,4480,61
|
|
20240119,112500,518108280,4480,4485,4485,4480,2787
|
|
20240119,112400,505613580,4485,4500,4500,4485,1133
|
|
20240119,112300,500525110,4500,4500,4500,4500,1000
|
|
20240119,112200,496025110,4490,4490,4490,4490,0
|
|
20240119,112100,496025110,4490,4490,4490,4490,0
|
|
20240119,112000,496025110,4490,4490,4490,4490,0
|
|
20240119,111900,496025110,4490,4490,4490,4490,0
|
|
20240119,111800,496025110,4490,4490,4490,4490,0
|
|
20240119,111700,496025110,4490,4490,4490,4490,0
|
|
20240119,111600,496025110,4490,4490,4490,4490,0
|
|
20240119,111500,496025110,4490,4490,4490,4490,0
|
|
20240119,111400,496025110,4490,4490,4490,4490,3
|
|
20240119,111300,496011640,4510,4510,4510,4510,0
|
|
20240119,111200,496011640,4510,4500,4510,4500,200
|
|
20240119,111100,495110650,4490,4490,4490,4490,85
|
|
20240119,111000,494729000,4490,4490,4490,4490,20
|
|
20240119,110900,494639200,4495,4495,4495,4495,1
|
|
20240119,110800,494634705,4495,4495,4495,4495,0
|
|
20240119,110700,494634705,4495,4490,4495,4490,255
|
|
20240119,110600,493489715,4490,4490,4490,4490,0
|
|
20240119,110500,493489715,4490,4490,4490,4490,253
|
|
20240119,110400,492353745,4495,4495,4495,4495,15
|
|
20240119,110300,492286320,4500,4495,4510,4495,15
|
|
20240119,110200,492218865,4490,4490,4490,4490,0
|
|
20240119,110100,492218865,4490,4495,4495,4490,891
|
|
20240119,110000,488216385,4495,4500,4500,4495,318
|
|
20240119,105900,486785635,4500,4500,4500,4500,200
|
|
20240119,105800,485885635,4500,4500,4500,4500,1
|
|
20240119,105700,485881135,4495,4495,4495,4495,0
|
|
20240119,105600,485881135,4495,4495,4495,4495,0
|
|
20240119,105500,485881135,4495,4495,4495,4495,0
|
|
20240119,105400,485881135,4495,4495,4495,4495,0
|
|
20240119,105300,485881135,4495,4500,4500,4495,36
|
|
20240119,105200,485719190,4500,4505,4505,4500,440
|
|
20240119,105100,483738885,4505,4505,4505,4505,0
|
|
20240119,105000,483738885,4505,4510,4510,4505,100
|
|
20240119,104900,483288225,4515,4515,4515,4515,17
|
|
20240119,104800,483211470,4515,4515,4515,4515,5
|
|
20240119,104700,483188895,4515,4515,4515,4515,2
|
|
20240119,104600,483179865,4515,4515,4515,4515,75
|
|
20240119,104500,482841240,4515,4515,4515,4515,1
|
|
20240119,104400,482836725,4515,4510,4515,4510,611
|
|
20240119,104300,480079895,4515,4515,4515,4515,42
|
|
20240119,104200,479890265,4515,4515,4515,4515,13
|
|
20240119,104100,479831570,4515,4510,4515,4510,21
|
|
20240119,104000,479736815,4520,4520,4520,4520,0
|
|
20240119,103900,479736815,4520,4520,4520,4520,27
|
|
20240119,103800,479614775,4525,4525,4525,4525,0
|
|
20240119,103700,479614775,4525,4525,4525,4525,0
|
|
20240119,103600,479614775,4525,4515,4525,4515,99
|
|
20240119,103500,479167565,4515,4515,4515,4515,0
|
|
20240119,103400,479167565,4515,4500,4515,4500,237
|
|
20240119,103300,478099550,4500,4500,4500,4500,0
|
|
20240119,103200,478099550,4500,4500,4500,4500,10
|
|
20240119,103100,478054550,4500,4500,4515,4500,1020
|
|
20240119,103000,473464535,4515,4515,4515,4515,1
|
|
20240119,102900,473460020,4500,4500,4500,4500,0
|
|
20240119,102800,473460020,4500,4500,4500,4495,602
|
|
20240119,102700,470751025,4490,4495,4495,4490,442
|
|
20240119,102600,468765075,4495,4495,4495,4495,100
|
|
20240119,102500,468315575,4495,4495,4495,4495,0
|
|
20240119,102400,468315575,4495,4495,4495,4495,246
|
|
20240119,102300,467209805,4495,4500,4500,4495,484
|
|
20240119,102200,465033225,4510,4500,4510,4500,1100
|
|
20240119,102100,460083215,4500,4505,4510,4500,4124
|
|
20240119,102000,441519605,4505,4505,4505,4505,0
|
|
20240119,101900,441519605,4505,4510,4510,4505,2092
|
|
20240119,101800,432086720,4515,4515,4515,4515,0
|
|
20240119,101700,432086720,4515,4515,4515,4515,1
|
|
20240119,101600,432082205,4510,4515,4515,4510,434
|
|
20240119,101500,430124565,4515,4515,4515,4515,150
|
|
20240119,101400,429447315,4515,4515,4515,4515,2
|
|
20240119,101300,429438285,4515,4515,4515,4515,201
|
|
20240119,101200,428530770,4515,4515,4515,4515,10
|
|
20240119,101100,428485620,4515,4515,4515,4515,727
|
|
20240119,101000,425203215,4515,4515,4515,4515,1
|
|
20240119,100900,425198700,4515,4515,4515,4515,500
|
|
20240119,100800,422941200,4515,4515,4515,4515,20
|
|
20240119,100700,422850900,4515,4515,4515,4515,20
|
|
20240119,100600,422760600,4535,4535,4535,4535,1
|
|
20240119,100500,422756065,4515,4515,4515,4515,46
|
|
20240119,100400,422548375,4515,4515,4515,4515,2305
|
|
20240119,100300,412141300,4515,4515,4515,4515,0
|
|
20240119,100200,412141300,4515,4535,4535,4515,1366
|
|
20240119,100100,405966120,4535,4535,4535,4535,2
|
|
20240119,100000,405957050,4520,4540,4540,4520,21
|
|
20240119,095900,405862110,4535,4535,4535,4535,3467
|
|
20240119,095800,390139265,4535,4535,4540,4530,1550
|
|
20240119,095700,383109635,4540,4530,4540,4530,1104
|
|
20240119,095600,378102735,4535,4535,4535,4535,3147
|
|
20240119,095500,363831090,4530,4530,4530,4530,1
|
|
20240119,095400,363826560,4530,4530,4530,4530,0
|
|
20240119,095300,363826560,4530,4530,4530,4520,642
|
|
20240119,095200,360918920,4530,4515,4530,4515,3985
|
|
20240119,095100,342914045,4515,4515,4515,4515,95
|
|
20240119,095000,342485120,4525,4525,4525,4525,10
|
|
20240119,094900,342439870,4525,4525,4525,4525,57
|
|
20240119,094800,342181945,4525,4525,4525,4525,10
|
|
20240119,094700,342136695,4525,4515,4525,4515,3900
|
|
20240119,094600,324523195,4525,4525,4525,4525,1
|
|
20240119,094500,324518670,4515,4510,4515,4510,853
|
|
20240119,094400,320668140,4510,4510,4510,4510,43
|
|
20240119,094300,320474210,4520,4515,4520,4515,2519
|
|
20240119,094200,309100425,4515,4525,4525,4515,1620
|
|
20240119,094100,301776095,4525,4525,4525,4525,5
|
|
20240119,094000,301753470,4525,4525,4525,4525,10
|
|
20240119,093900,301708220,4530,4535,4535,4530,19
|
|
20240119,093800,301622105,4540,4535,4540,4535,748
|
|
20240119,093700,298229875,4535,4515,4535,4515,1500
|
|
20240119,093600,291441810,4515,4515,4515,4515,100
|
|
20240119,093500,290990310,4510,4510,4510,4510,1
|
|
20240119,093400,290985800,4530,4530,4530,4530,153
|
|
20240119,093300,290292710,4530,4530,4530,4530,0
|
|
20240119,093200,290292710,4530,4530,4530,4530,1051
|
|
20240119,093100,285531680,4510,4510,4510,4510,360
|
|
20240119,093000,283908080,4520,4520,4520,4515,3605
|
|
20240119,092900,267628505,4530,4530,4530,4520,588
|
|
20240119,092800,264970085,4530,4535,4535,4530,230
|
|
20240119,092700,263928035,4535,4535,4535,4535,0
|
|
20240119,092600,263928035,4535,4530,4535,4530,954
|
|
20240119,092500,259604415,4520,4525,4530,4520,207
|
|
20240119,092400,258668215,4530,4530,4530,4530,110
|
|
20240119,092300,258169915,4530,4535,4535,4530,107
|
|
20240119,092200,257684700,4540,4535,4540,4520,115
|
|
20240119,092100,257164185,4540,4550,4550,4540,122
|
|
20240119,092000,256609250,4550,4550,4550,4550,186
|
|
20240119,091900,255762950,4555,4560,4560,4555,189
|
|
20240119,091800,254901610,4560,4535,4560,4520,2416
|
|
20240119,091700,243906100,4535,4535,4535,4535,1
|
|
20240119,091600,243901565,4535,4540,4540,4535,5099
|
|
20240119,091500,220777100,4540,4545,4545,4535,1763
|
|
20240119,091400,212767460,4545,4520,4555,4500,13084
|
|
20240119,091300,153417090,4520,4520,4520,4520,1
|
|
20240119,091200,153412570,4525,4520,4525,4520,121
|
|
20240119,091100,152865545,4500,4510,4525,4500,3802
|
|
20240119,091000,135688220,4500,4515,4515,4500,305
|
|
20240119,090900,134315645,4515,4515,4515,4515,667
|
|
20240119,090800,131304140,4520,4500,4520,4490,846
|
|
20240119,090700,127486030,4515,4510,4515,4510,261
|
|
20240119,090600,126308615,4495,4500,4500,4495,637
|
|
20240119,090500,123445185,4495,4500,4500,4495,3746
|
|
20240119,090400,106604415,4495,4525,4525,4495,92
|
|
20240119,090300,106190680,4505,4545,4545,4505,2821
|
|
20240119,090200,93401580,4520,4515,4540,4510,3249
|
|
20240119,090100,78697405,4510,4455,4510,4450,4306
|
|
20240119,090000,59451510,4480,4445,4480,4445,13362
|