688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,202500,515261910,4820,4820,4820,4820,5606
|
|
20240117,202400,515261910,4820,4820,4820,4820,0
|
|
20240117,202300,515261910,4820,4820,4820,4820,0
|
|
20240117,202200,515261910,4820,4820,4820,4820,0
|
|
20240117,202100,515261910,4820,4820,4820,4820,0
|
|
20240117,202000,515261910,4820,4820,4820,4820,0
|
|
20240117,201900,515261910,4820,4820,4820,4820,0
|
|
20240117,201800,515261910,4820,4820,4820,4820,0
|
|
20240117,201700,515261910,4820,4820,4820,4820,0
|
|
20240117,201600,515261910,4820,4820,4820,4820,0
|
|
20240117,201500,515261910,4820,4820,4820,4820,0
|
|
20240117,201400,515261910,4820,4820,4820,4820,0
|
|
20240117,201300,515261910,4820,4820,4820,4820,0
|
|
20240117,201200,515261910,4820,4820,4820,4820,0
|
|
20240117,201100,515261910,4820,4820,4820,4820,0
|
|
20240117,201000,515261910,4820,4820,4820,4820,0
|
|
20240117,200900,515261910,4820,4820,4820,4820,0
|
|
20240117,200800,515261910,4820,4820,4820,4820,0
|
|
20240117,200700,515261910,4820,4820,4820,4820,0
|
|
20240117,200600,515261910,4820,4820,4820,4820,0
|
|
20240117,200500,515261910,4820,4820,4820,4820,0
|
|
20240117,200400,515261910,4820,4820,4820,4820,0
|
|
20240117,200300,515261910,4820,4820,4820,4820,0
|
|
20240117,200200,515261910,4820,4820,4820,4820,0
|
|
20240117,200100,515261910,4820,4820,4820,4820,0
|
|
20240117,200000,515261910,4820,4820,4820,4820,0
|
|
20240117,195900,515261910,4820,4820,4820,4820,0
|
|
20240117,195800,515261910,4820,4820,4820,4820,0
|
|
20240117,195700,515261910,4820,4820,4820,4820,0
|
|
20240117,195600,515261910,4820,4820,4820,4820,0
|
|
20240117,195500,515261910,4820,4820,4820,4820,5606
|
|
20240117,195400,515261910,4820,4820,4820,4820,0
|
|
20240117,195300,515261910,4820,4820,4820,4820,0
|
|
20240117,195200,515261910,4820,4820,4820,4820,0
|
|
20240117,195100,515261910,4820,4820,4820,4820,0
|
|
20240117,195000,515261910,4820,4820,4820,4820,0
|
|
20240117,194900,515261910,4820,4820,4820,4820,0
|
|
20240117,194800,515261910,4820,4820,4820,4820,0
|
|
20240117,194700,515261910,4820,4820,4820,4820,0
|
|
20240117,194600,515261910,4820,4820,4820,4820,0
|
|
20240117,194500,515261910,4820,4820,4820,4820,0
|
|
20240117,194400,515261910,4820,4820,4820,4820,0
|
|
20240117,194300,515261910,4820,4820,4820,4820,0
|
|
20240117,194200,515261910,4820,4820,4820,4820,0
|
|
20240117,194100,515261910,4820,4820,4820,4820,0
|
|
20240117,194000,515261910,4820,4820,4820,4820,0
|
|
20240117,193900,515261910,4820,4820,4820,4820,0
|
|
20240117,193800,515261910,4820,4820,4820,4820,0
|
|
20240117,193700,515261910,4820,4820,4820,4820,0
|
|
20240117,193600,515261910,4820,4820,4820,4820,0
|
|
20240117,193500,515261910,4820,4820,4820,4820,0
|
|
20240117,193400,515261910,4820,4820,4820,4820,0
|
|
20240117,193300,515261910,4820,4820,4820,4820,0
|
|
20240117,193200,515261910,4820,4820,4820,4820,0
|
|
20240117,193100,515261910,4820,4820,4820,4820,0
|
|
20240117,193000,515261910,4820,4820,4820,4820,0
|
|
20240117,192900,515261910,4820,4820,4820,4820,0
|
|
20240117,192800,515261910,4820,4820,4820,4820,0
|
|
20240117,192700,515261910,4820,4820,4820,4820,0
|
|
20240117,192600,515261910,4820,4820,4820,4820,0
|
|
20240117,192500,515261910,4820,4820,4820,4820,5606
|
|
20240117,192400,515261910,4820,4820,4820,4820,0
|
|
20240117,192300,515261910,4820,4820,4820,4820,0
|
|
20240117,192200,515261910,4820,4820,4820,4820,0
|
|
20240117,192100,515261910,4820,4820,4820,4820,0
|
|
20240117,192000,515261910,4820,4820,4820,4820,0
|
|
20240117,191900,515261910,4820,4820,4820,4820,0
|
|
20240117,191800,515261910,4820,4820,4820,4820,0
|
|
20240117,191700,515261910,4820,4820,4820,4820,0
|
|
20240117,191600,515261910,4820,4820,4820,4820,0
|
|
20240117,191500,515261910,4820,4820,4820,4820,0
|
|
20240117,191400,515261910,4820,4820,4820,4820,0
|
|
20240117,191300,515261910,4820,4820,4820,4820,0
|
|
20240117,191200,515261910,4820,4820,4820,4820,0
|
|
20240117,191100,515261910,4820,4820,4820,4820,0
|
|
20240117,191000,515261910,4820,4820,4820,4820,0
|
|
20240117,190900,515261910,4820,4820,4820,4820,0
|
|
20240117,190800,515261910,4820,4820,4820,4820,0
|
|
20240117,190700,515261910,4820,4820,4820,4820,0
|
|
20240117,190600,515261910,4820,4820,4820,4820,0
|
|
20240117,190500,515261910,4820,4820,4820,4820,0
|
|
20240117,190400,515261910,4820,4820,4820,4820,0
|
|
20240117,190300,515261910,4820,4820,4820,4820,0
|
|
20240117,190200,515261910,4820,4820,4820,4820,0
|
|
20240117,190100,515261910,4820,4820,4820,4820,0
|
|
20240117,190000,515261910,4820,4820,4820,4820,0
|
|
20240117,185900,515261910,4820,4820,4820,4820,0
|
|
20240117,185800,515261910,4820,4820,4820,4820,0
|
|
20240117,185700,515261910,4820,4820,4820,4820,0
|
|
20240117,185600,515261910,4820,4820,4820,4820,0
|
|
20240117,185500,515261910,4820,4820,4820,4820,5606
|
|
20240117,185400,515261910,4820,4820,4820,4820,0
|
|
20240117,185300,515261910,4820,4820,4820,4820,0
|
|
20240117,185200,515261910,4820,4820,4820,4820,0
|
|
20240117,185100,515261910,4820,4820,4820,4820,0
|
|
20240117,185000,515261910,4820,4820,4820,4820,0
|
|
20240117,184900,515261910,4820,4820,4820,4820,0
|
|
20240117,184800,515261910,4820,4820,4820,4820,0
|
|
20240117,184700,515261910,4820,4820,4820,4820,0
|
|
20240117,184600,515261910,4820,4820,4820,4820,0
|
|
20240117,184500,515261910,4820,4820,4820,4820,0
|
|
20240117,184400,515261910,4820,4820,4820,4820,0
|
|
20240117,184300,515261910,4820,4820,4820,4820,0
|
|
20240117,184200,515261910,4820,4820,4820,4820,0
|
|
20240117,184100,515261910,4820,4820,4820,4820,0
|
|
20240117,184000,515261910,4820,4820,4820,4820,0
|
|
20240117,183900,515261910,4820,4820,4820,4820,0
|
|
20240117,183800,515261910,4820,4820,4820,4820,0
|
|
20240117,183700,515261910,4820,4820,4820,4820,0
|
|
20240117,183600,515261910,4820,4820,4820,4820,0
|
|
20240117,183500,515261910,4820,4820,4820,4820,0
|
|
20240117,183400,515261910,4820,4820,4820,4820,0
|
|
20240117,183300,515261910,4820,4820,4820,4820,0
|
|
20240117,183200,515261910,4820,4820,4820,4820,0
|
|
20240117,183100,515261910,4820,4820,4820,4820,0
|
|
20240117,183000,515261910,4820,4820,4820,4820,0
|
|
20240117,182900,515261910,4820,4820,4820,4820,0
|
|
20240117,182800,515261910,4820,4820,4820,4820,0
|
|
20240117,182700,515261910,4820,4820,4820,4820,0
|
|
20240117,182600,515261910,4820,4820,4820,4820,0
|
|
20240117,182500,515261910,4820,4820,4820,4820,5606
|
|
20240117,182400,515261910,4820,4820,4820,4820,0
|
|
20240117,182300,515261910,4820,4820,4820,4820,0
|
|
20240117,182200,515261910,4820,4820,4820,4820,0
|
|
20240117,182100,515261910,4820,4820,4820,4820,0
|
|
20240117,182000,515261910,4820,4820,4820,4820,0
|
|
20240117,181900,515261910,4820,4820,4820,4820,0
|
|
20240117,181800,515261910,4820,4820,4820,4820,0
|
|
20240117,181700,515261910,4820,4820,4820,4820,0
|
|
20240117,181600,515261910,4820,4820,4820,4820,0
|
|
20240117,181500,515261910,4820,4820,4820,4820,0
|
|
20240117,181400,515261910,4820,4820,4820,4820,0
|
|
20240117,181300,515261910,4820,4820,4820,4820,0
|
|
20240117,181200,515261910,4820,4820,4820,4820,0
|
|
20240117,181100,515261910,4820,4820,4820,4820,0
|
|
20240117,181000,515261910,4820,4820,4820,4820,0
|
|
20240117,180900,515261910,4820,4820,4820,4820,0
|
|
20240117,180800,515261910,4820,4820,4820,4820,0
|
|
20240117,180700,515261910,4820,4820,4820,4820,0
|
|
20240117,180600,515261910,4820,4820,4820,4820,0
|
|
20240117,180500,515261910,4820,4820,4820,4820,0
|
|
20240117,180400,515261910,4820,4820,4820,4820,0
|
|
20240117,180300,515261910,4820,4820,4820,4820,0
|
|
20240117,180200,515261910,4820,4820,4820,4820,0
|
|
20240117,180100,515261910,4820,4820,4820,4820,0
|
|
20240117,180000,515261910,4820,4820,4820,4820,0
|
|
20240117,175900,515261910,4820,4820,4820,4820,0
|
|
20240117,175800,515261910,4820,4820,4820,4820,0
|
|
20240117,175700,515261910,4820,4820,4820,4820,0
|
|
20240117,175600,515261910,4820,4820,4820,4820,0
|
|
20240117,175500,515261910,4820,4820,4820,4820,5606
|
|
20240117,175400,515261910,4820,4820,4820,4820,0
|
|
20240117,175300,515261910,4820,4820,4820,4820,0
|
|
20240117,175200,515261910,4820,4820,4820,4820,0
|
|
20240117,175100,515261910,4820,4820,4820,4820,0
|
|
20240117,175000,515261910,4820,4820,4820,4820,0
|
|
20240117,174900,515261910,4820,4820,4820,4820,0
|
|
20240117,174800,515261910,4820,4820,4820,4820,0
|
|
20240117,174700,515261910,4820,4820,4820,4820,0
|
|
20240117,174600,515261910,4820,4820,4820,4820,0
|
|
20240117,174500,515261910,4820,4820,4820,4820,0
|
|
20240117,174400,515261910,4820,4820,4820,4820,0
|
|
20240117,174300,515261910,4820,4820,4820,4820,0
|
|
20240117,174200,515261910,4820,4820,4820,4820,0
|
|
20240117,174100,515261910,4820,4820,4820,4820,0
|
|
20240117,174000,515261910,4820,4820,4820,4820,0
|
|
20240117,173900,515261910,4820,4820,4820,4820,0
|
|
20240117,173800,515261910,4820,4820,4820,4820,0
|
|
20240117,173700,515261910,4820,4820,4820,4820,0
|
|
20240117,173600,515261910,4820,4820,4820,4820,0
|
|
20240117,173500,515261910,4820,4820,4820,4820,0
|
|
20240117,173400,515261910,4820,4820,4820,4820,0
|
|
20240117,173300,515261910,4820,4820,4820,4820,0
|
|
20240117,173200,515261910,4820,4820,4820,4820,0
|
|
20240117,173100,515261910,4820,4820,4820,4820,0
|
|
20240117,173000,515261910,4820,4820,4820,4820,0
|
|
20240117,172900,515261910,4820,4820,4820,4820,0
|
|
20240117,172800,515261910,4820,4820,4820,4820,0
|
|
20240117,172700,515261910,4820,4820,4820,4820,0
|
|
20240117,172600,515261910,4820,4820,4820,4820,0
|
|
20240117,172500,515261910,4820,4820,4820,4820,5606
|
|
20240117,172400,515261910,4820,4820,4820,4820,0
|
|
20240117,172300,515261910,4820,4820,4820,4820,0
|
|
20240117,172200,515261910,4820,4820,4820,4820,0
|
|
20240117,172100,515261910,4820,4820,4820,4820,0
|
|
20240117,172000,515261910,4820,4820,4820,4820,0
|
|
20240117,171900,515261910,4820,4820,4820,4820,0
|
|
20240117,171800,515261910,4820,4820,4820,4820,0
|
|
20240117,171700,515261910,4820,4820,4820,4820,0
|
|
20240117,171600,515261910,4820,4820,4820,4820,0
|
|
20240117,171500,515261910,4820,4820,4820,4820,0
|
|
20240117,171400,515261910,4820,4820,4820,4820,0
|
|
20240117,171300,515261910,4820,4820,4820,4820,0
|
|
20240117,171200,515261910,4820,4820,4820,4820,0
|
|
20240117,171100,515261910,4820,4820,4820,4820,0
|
|
20240117,171000,515261910,4820,4820,4820,4820,0
|
|
20240117,170900,515261910,4820,4820,4820,4820,0
|
|
20240117,170800,515261910,4820,4820,4820,4820,0
|
|
20240117,170700,515261910,4820,4820,4820,4820,0
|
|
20240117,170600,515261910,4820,4820,4820,4820,0
|
|
20240117,170500,515261910,4820,4820,4820,4820,0
|
|
20240117,170400,515261910,4820,4820,4820,4820,0
|
|
20240117,170300,515261910,4820,4820,4820,4820,0
|
|
20240117,170200,515261910,4820,4820,4820,4820,0
|
|
20240117,170100,515261910,4820,4820,4820,4820,0
|
|
20240117,170000,515261910,4820,4820,4820,4820,0
|
|
20240117,165900,515261910,4820,4820,4820,4820,0
|
|
20240117,165800,515261910,4820,4820,4820,4820,0
|
|
20240117,165700,515261910,4820,4820,4820,4820,0
|
|
20240117,165600,515261910,4820,4820,4820,4820,0
|
|
20240117,165500,515261910,4820,4820,4820,4820,5606
|
|
20240117,165400,515261910,4820,4820,4820,4820,0
|
|
20240117,165300,515261910,4820,4820,4820,4820,0
|
|
20240117,165200,515261910,4820,4820,4820,4820,0
|
|
20240117,165100,515261910,4820,4820,4820,4820,0
|
|
20240117,165000,515261910,4820,4820,4820,4820,0
|
|
20240117,164900,515261910,4820,4820,4820,4820,0
|
|
20240117,164800,515261910,4820,4820,4820,4820,0
|
|
20240117,164700,515261910,4820,4820,4820,4820,0
|
|
20240117,164600,515261910,4820,4820,4820,4820,0
|
|
20240117,164500,515261910,4820,4820,4820,4820,0
|
|
20240117,164400,515261910,4820,4820,4820,4820,0
|
|
20240117,164300,515261910,4820,4820,4820,4820,0
|
|
20240117,164200,515261910,4820,4820,4820,4820,0
|
|
20240117,164100,515261910,4820,4820,4820,4820,0
|
|
20240117,164000,515261910,4820,4820,4820,4820,0
|
|
20240117,163900,515261910,4820,4820,4820,4820,0
|
|
20240117,163800,515261910,4820,4820,4820,4820,0
|
|
20240117,163700,515261910,4820,4820,4820,4820,0
|
|
20240117,163600,515261910,4820,4820,4820,4820,0
|
|
20240117,163500,515261910,4820,4820,4820,4820,0
|
|
20240117,163400,515261910,4820,4820,4820,4820,0
|
|
20240117,163300,515261910,4820,4820,4820,4820,0
|
|
20240117,163200,515261910,4820,4820,4820,4820,0
|
|
20240117,163100,515261910,4820,4820,4820,4820,0
|
|
20240117,163000,515261910,4820,4820,4820,4820,0
|
|
20240117,162900,515261910,4820,4820,4820,4820,0
|
|
20240117,162800,515261910,4820,4820,4820,4820,0
|
|
20240117,162700,515261910,4820,4820,4820,4820,0
|
|
20240117,162600,515261910,4820,4820,4820,4820,0
|
|
20240117,162500,515261910,4820,4820,4820,4820,5606
|
|
20240117,162400,515261910,4820,4820,4820,4820,0
|
|
20240117,162300,515261910,4820,4820,4820,4820,0
|
|
20240117,162200,515261910,4820,4820,4820,4820,0
|
|
20240117,162100,515261910,4820,4820,4820,4820,0
|
|
20240117,162000,515261910,4820,4820,4820,4820,0
|
|
20240117,161900,515261910,4820,4820,4820,4820,0
|
|
20240117,161800,515261910,4820,4820,4820,4820,0
|
|
20240117,161700,515261910,4820,4820,4820,4820,0
|
|
20240117,161600,515261910,4820,4820,4820,4820,0
|
|
20240117,161500,515261910,4820,4820,4820,4820,0
|
|
20240117,161400,515261910,4820,4820,4820,4820,0
|
|
20240117,161300,515261910,4820,4820,4820,4820,0
|
|
20240117,161200,515261910,4820,4820,4820,4820,0
|
|
20240117,161100,515261910,4820,4820,4820,4820,0
|
|
20240117,161000,515261910,4820,4820,4820,4820,0
|
|
20240117,160900,515261910,4820,4820,4820,4820,0
|
|
20240117,160800,515261910,4820,4820,4820,4820,0
|
|
20240117,160700,515261910,4820,4820,4820,4820,0
|
|
20240117,160600,515261910,4820,4820,4820,4820,0
|
|
20240117,160500,515261910,4820,4820,4820,4820,0
|
|
20240117,160400,515261910,4820,4820,4820,4820,0
|
|
20240117,160300,515261910,4820,4820,4820,4820,0
|
|
20240117,160200,515261910,4820,4820,4820,4820,0
|
|
20240117,160100,515261910,4820,4820,4820,4820,0
|
|
20240117,160000,515261910,4820,4820,4820,4820,0
|
|
20240117,155900,515261910,4820,4820,4820,4820,0
|
|
20240117,155800,515261910,4820,4820,4820,4820,0
|
|
20240117,155700,515261910,4820,4820,4820,4820,0
|
|
20240117,155600,515261910,4820,4820,4820,4820,0
|
|
20240117,155500,515261910,4820,4820,4820,4820,5606
|
|
20240117,155400,515261910,4820,4820,4820,4820,0
|
|
20240117,155300,515261910,4820,4820,4820,4820,0
|
|
20240117,155200,515261910,4820,4820,4820,4820,0
|
|
20240117,155100,515261910,4820,4820,4820,4820,0
|
|
20240117,155000,515261910,4820,4820,4820,4820,0
|
|
20240117,154900,515261910,4820,4820,4820,4820,0
|
|
20240117,154800,515261910,4820,4820,4820,4820,0
|
|
20240117,154700,515261910,4820,4820,4820,4820,0
|
|
20240117,154600,515261910,4820,4820,4820,4820,0
|
|
20240117,154500,515261910,4820,4820,4820,4820,0
|
|
20240117,154400,515261910,4820,4820,4820,4820,0
|
|
20240117,154300,515261910,4820,4820,4820,4820,0
|
|
20240117,154200,515261910,4820,4820,4820,4820,0
|
|
20240117,154100,515261910,4820,4820,4820,4820,0
|
|
20240117,154000,515261910,4820,4820,4820,4820,0
|
|
20240117,153900,515261910,4820,4820,4820,4820,0
|
|
20240117,153800,515261910,4820,4820,4820,4820,0
|
|
20240117,153700,515261910,4820,4820,4820,4820,0
|
|
20240117,153600,515261910,4820,4820,4820,4820,0
|
|
20240117,153500,515261910,4820,4820,4820,4820,0
|
|
20240117,153400,515261910,4820,4820,4820,4820,0
|
|
20240117,153300,515261910,4820,4820,4820,4820,0
|
|
20240117,153200,515261910,4820,4820,4820,4820,0
|
|
20240117,153100,515261910,4820,4820,4820,4820,0
|
|
20240117,153000,515261910,4820,4820,4820,4820,5606
|
|
20240117,152900,488240990,4835,4835,4835,4835,0
|
|
20240117,152800,488240990,4835,4835,4835,4835,0
|
|
20240117,152700,488240990,4835,4835,4835,4835,0
|
|
20240117,152600,488240990,4835,4835,4835,4835,0
|
|
20240117,152500,488240990,4835,4835,4835,4835,0
|
|
20240117,152400,488240990,4835,4835,4835,4835,0
|
|
20240117,152300,488240990,4835,4835,4835,4835,0
|
|
20240117,152200,488240990,4835,4835,4835,4835,0
|
|
20240117,152100,488240990,4835,4835,4835,4835,0
|
|
20240117,152000,488240990,4835,4835,4835,4835,0
|
|
20240117,151900,488240990,4835,4825,4835,4825,17
|
|
20240117,151800,488158955,4835,4830,4835,4825,55
|
|
20240117,151700,487893305,4830,4830,4830,4830,0
|
|
20240117,151600,487893305,4830,4835,4835,4830,13
|
|
20240117,151500,487830475,4835,4835,4835,4835,2
|
|
20240117,151400,487820805,4820,4820,4820,4820,0
|
|
20240117,151300,487820805,4820,4820,4820,4820,0
|
|
20240117,151200,487820805,4820,4825,4835,4820,454
|
|
20240117,151100,485631200,4830,4830,4830,4830,1
|
|
20240117,151000,485626370,4830,4835,4835,4830,8
|
|
20240117,150900,485587720,4840,4840,4840,4840,0
|
|
20240117,150800,485587720,4840,4840,4840,4840,110
|
|
20240117,150700,485055320,4840,4840,4840,4840,0
|
|
20240117,150600,485055320,4840,4840,4840,4840,0
|
|
20240117,150500,485055320,4840,4840,4840,4840,0
|
|
20240117,150400,485055320,4840,4840,4840,4840,0
|
|
20240117,150300,485055320,4840,4840,4840,4840,1
|
|
20240117,150200,485050480,4840,4840,4840,4840,0
|
|
20240117,150100,485050480,4840,4840,4840,4840,0
|
|
20240117,150000,485050480,4840,4840,4840,4840,3
|
|
20240117,145900,485035960,4840,4830,4840,4825,3711
|
|
20240117,145800,467115885,4840,4840,4840,4840,2
|
|
20240117,145700,467106205,4830,4830,4830,4830,0
|
|
20240117,145600,467106205,4830,4830,4830,4830,0
|
|
20240117,145500,467106205,4830,4830,4830,4830,670
|
|
20240117,145400,463870105,4830,4830,4830,4830,4
|
|
20240117,145300,463850785,4825,4825,4825,4825,0
|
|
20240117,145200,463850785,4825,4825,4825,4825,16
|
|
20240117,145100,463773585,4825,4825,4825,4825,0
|
|
20240117,145000,463773585,4825,4825,4825,4825,34
|
|
20240117,144900,463609535,4830,4830,4830,4830,0
|
|
20240117,144800,463609535,4830,4830,4830,4830,200
|
|
20240117,144700,462643535,4830,4830,4830,4830,273
|
|
20240117,144600,461324945,4830,4830,4830,4830,52
|
|
20240117,144500,461073785,4830,4830,4830,4830,1
|
|
20240117,144400,461068955,4825,4825,4825,4825,0
|
|
20240117,144300,461068955,4825,4830,4830,4825,324
|
|
20240117,144200,459504155,4830,4830,4830,4830,2000
|
|
20240117,144100,449844155,4835,4835,4835,4835,51
|
|
20240117,144000,449597570,4835,4835,4835,4835,32
|
|
20240117,143900,449442850,4830,4830,4830,4830,0
|
|
20240117,143800,449442850,4830,4830,4830,4830,0
|
|
20240117,143700,449442850,4830,4830,4830,4830,0
|
|
20240117,143600,449442850,4830,4830,4830,4830,0
|
|
20240117,143500,449442850,4830,4830,4830,4830,0
|
|
20240117,143400,449442850,4830,4830,4830,4830,0
|
|
20240117,143300,449442850,4830,4830,4830,4830,0
|
|
20240117,143200,449442850,4830,4840,4840,4830,228
|
|
20240117,143100,448340535,4845,4845,4845,4845,0
|
|
20240117,143000,448340535,4845,4845,4845,4845,0
|
|
20240117,142900,448340535,4845,4845,4845,4845,101
|
|
20240117,142800,447851190,4845,4845,4845,4845,19
|
|
20240117,142700,447759135,4845,4845,4845,4845,0
|
|
20240117,142600,447759135,4845,4835,4845,4835,7
|
|
20240117,142500,447725260,4830,4830,4830,4830,0
|
|
20240117,142400,447725260,4830,4830,4830,4830,0
|
|
20240117,142300,447725260,4830,4830,4830,4830,0
|
|
20240117,142200,447725260,4830,4830,4830,4830,0
|
|
20240117,142100,447725260,4830,4830,4830,4830,2
|
|
20240117,142000,447715600,4835,4835,4835,4835,0
|
|
20240117,141900,447715600,4835,4835,4835,4835,1365
|
|
20240117,141800,441115825,4840,4840,4840,4840,0
|
|
20240117,141700,441115825,4840,4840,4840,4840,110
|
|
20240117,141600,440583425,4840,4840,4840,4840,53
|
|
20240117,141500,440326905,4845,4845,4845,4845,0
|
|
20240117,141400,440326905,4845,4845,4845,4845,0
|
|
20240117,141300,440326905,4845,4845,4845,4845,0
|
|
20240117,141200,440326905,4845,4845,4845,4845,0
|
|
20240117,141100,440326905,4845,4845,4845,4845,0
|
|
20240117,141000,440326905,4845,4845,4845,4845,27
|
|
20240117,140900,440196090,4855,4855,4855,4855,0
|
|
20240117,140800,440196090,4855,4855,4855,4855,0
|
|
20240117,140700,440196090,4855,4845,4855,4845,17
|
|
20240117,140600,440113715,4850,4855,4855,4850,394
|
|
20240117,140500,438202790,4855,4855,4855,4855,0
|
|
20240117,140400,438202790,4855,4850,4855,4850,14
|
|
20240117,140300,438134885,4850,4850,4850,4850,0
|
|
20240117,140200,438134885,4850,4850,4850,4850,0
|
|
20240117,140100,438134885,4850,4850,4850,4850,0
|
|
20240117,140000,438134885,4850,4850,4850,4850,0
|
|
20240117,135900,438134885,4850,4850,4850,4850,0
|
|
20240117,135800,438134885,4850,4850,4850,4850,0
|
|
20240117,135700,438134885,4850,4850,4850,4850,0
|
|
20240117,135600,438134885,4850,4850,4850,4850,0
|
|
20240117,135500,438134885,4850,4850,4850,4850,5
|
|
20240117,135400,438110635,4855,4850,4855,4850,32
|
|
20240117,135300,437955425,4850,4850,4850,4850,0
|
|
20240117,135200,437955425,4850,4850,4850,4850,19
|
|
20240117,135100,437863275,4850,4850,4850,4850,0
|
|
20240117,135000,437863275,4850,4850,4850,4850,0
|
|
20240117,134900,437863275,4850,4850,4850,4850,50
|
|
20240117,134800,437620775,4835,4835,4835,4835,2000
|
|
20240117,134700,427950775,4835,4835,4835,4835,800
|
|
20240117,134600,424082775,4835,4835,4835,4835,0
|
|
20240117,134500,424082775,4835,4835,4835,4835,0
|
|
20240117,134400,424082775,4835,4835,4835,4835,10
|
|
20240117,134300,424034425,4840,4840,4840,4840,0
|
|
20240117,134200,424034425,4840,4840,4840,4840,712
|
|
20240117,134100,420588345,4830,4830,4830,4830,0
|
|
20240117,134000,420588345,4830,4830,4830,4830,0
|
|
20240117,133900,420588345,4830,4830,4830,4830,0
|
|
20240117,133800,420588345,4830,4830,4830,4830,0
|
|
20240117,133700,420588345,4830,4835,4835,4830,406
|
|
20240117,133600,418625870,4840,4840,4840,4840,50
|
|
20240117,133500,418383870,4840,4840,4840,4840,0
|
|
20240117,133400,418383870,4840,4840,4840,4840,0
|
|
20240117,133300,418383870,4840,4840,4840,4840,0
|
|
20240117,133200,418383870,4840,4840,4840,4840,0
|
|
20240117,133100,418383870,4840,4840,4840,4840,0
|
|
20240117,133000,418383870,4840,4840,4840,4840,0
|
|
20240117,132900,418383870,4840,4840,4840,4840,0
|
|
20240117,132800,418383870,4840,4840,4840,4840,0
|
|
20240117,132700,418383870,4840,4840,4840,4840,97
|
|
20240117,132600,417914390,4835,4835,4835,4835,0
|
|
20240117,132500,417914390,4835,4835,4835,4835,0
|
|
20240117,132400,417914390,4835,4835,4835,4835,0
|
|
20240117,132300,417914390,4835,4835,4835,4835,0
|
|
20240117,132200,417914390,4835,4835,4835,4835,0
|
|
20240117,132100,417914390,4835,4835,4835,4835,0
|
|
20240117,132000,417914390,4835,4835,4835,4835,5
|
|
20240117,131900,417890215,4840,4840,4840,4840,0
|
|
20240117,131800,417890215,4840,4840,4840,4840,0
|
|
20240117,131700,417890215,4840,4840,4840,4840,0
|
|
20240117,131600,417890215,4840,4840,4840,4840,0
|
|
20240117,131500,417890215,4840,4840,4840,4840,3
|
|
20240117,131400,417875695,4830,4830,4830,4830,0
|
|
20240117,131300,417875695,4830,4830,4830,4830,0
|
|
20240117,131200,417875695,4830,4830,4830,4830,14
|
|
20240117,131100,417808075,4830,4830,4830,4830,200
|
|
20240117,131000,416842075,4830,4830,4830,4830,19
|
|
20240117,130900,416750305,4835,4835,4835,4835,129
|
|
20240117,130800,416126590,4840,4840,4840,4840,148
|
|
20240117,130700,415410270,4850,4850,4850,4850,210
|
|
20240117,130600,414391770,4850,4850,4850,4850,0
|
|
20240117,130500,414391770,4850,4850,4850,4850,12
|
|
20240117,130400,414333570,4850,4850,4850,4850,2
|
|
20240117,130300,414323870,4850,4850,4850,4850,0
|
|
20240117,130200,414323870,4850,4835,4850,4835,12
|
|
20240117,130100,414265835,4835,4835,4835,4835,30
|
|
20240117,130000,414120785,4830,4830,4830,4830,8
|
|
20240117,125900,414082145,4840,4840,4840,4840,0
|
|
20240117,125800,414082145,4840,4840,4840,4840,0
|
|
20240117,125700,414082145,4840,4840,4840,4840,0
|
|
20240117,125600,414082145,4840,4835,4850,4835,82
|
|
20240117,125500,413685455,4835,4835,4835,4835,1
|
|
20240117,125400,413680620,4840,4825,4850,4825,544
|
|
20240117,125300,411055180,4820,4825,4825,4820,37
|
|
20240117,125200,410876660,4825,4825,4825,4825,166
|
|
20240117,125100,410075710,4820,4820,4820,4820,5
|
|
20240117,125000,410051610,4815,4820,4825,4815,3209
|
|
20240117,124900,394572775,4820,4825,4825,4820,339
|
|
20240117,124800,392938620,4820,4820,4825,4820,550
|
|
20240117,124700,390287575,4820,4825,4825,4820,2202
|
|
20240117,124600,379669740,4830,4830,4830,4830,200
|
|
20240117,124500,378703740,4830,4845,4845,4830,7341
|
|
20240117,124400,343228820,4845,4845,4845,4845,0
|
|
20240117,124300,343228820,4845,4845,4845,4845,0
|
|
20240117,124200,343228820,4845,4845,4845,4845,0
|
|
20240117,124100,343228820,4845,4845,4845,4845,0
|
|
20240117,124000,343228820,4845,4845,4845,4845,0
|
|
20240117,123900,343228820,4845,4845,4845,4845,0
|
|
20240117,123800,343228820,4845,4855,4855,4845,3000
|
|
20240117,123700,328678420,4855,4860,4860,4855,45
|
|
20240117,123600,328459795,4860,4860,4860,4860,390
|
|
20240117,123500,326564395,4860,4860,4860,4860,0
|
|
20240117,123400,326564395,4860,4860,4860,4860,0
|
|
20240117,123300,326564395,4860,4860,4860,4860,0
|
|
20240117,123200,326564395,4860,4860,4860,4860,0
|
|
20240117,123100,326564395,4860,4860,4860,4860,50
|
|
20240117,123000,326321395,4860,4860,4860,4860,3
|
|
20240117,122900,326306815,4865,4865,4865,4865,0
|
|
20240117,122800,326306815,4865,4865,4865,4865,1
|
|
20240117,122700,326301950,4860,4860,4860,4860,10
|
|
20240117,122600,326253350,4865,4865,4865,4865,0
|
|
20240117,122500,326253350,4865,4865,4865,4865,50
|
|
20240117,122400,326010100,4865,4865,4865,4865,2
|
|
20240117,122300,326000370,4865,4865,4865,4865,0
|
|
20240117,122200,326000370,4865,4865,4865,4865,0
|
|
20240117,122100,326000370,4865,4865,4865,4865,1
|
|
20240117,122000,325995505,4860,4860,4860,4860,14
|
|
20240117,121900,325927465,4860,4865,4865,4860,54
|
|
20240117,121800,325665005,4850,4850,4850,4850,20
|
|
20240117,121700,325568005,4850,4850,4850,4850,0
|
|
20240117,121600,325568005,4850,4850,4850,4850,0
|
|
20240117,121500,325568005,4850,4850,4850,4850,0
|
|
20240117,121400,325568005,4850,4850,4850,4850,0
|
|
20240117,121300,325568005,4850,4860,4860,4850,558
|
|
20240117,121200,322860285,4865,4865,4865,4865,0
|
|
20240117,121100,322860285,4865,4865,4865,4865,0
|
|
20240117,121000,322860285,4865,4865,4865,4865,388
|
|
20240117,120900,320972665,4865,4865,4865,4865,0
|
|
20240117,120800,320972665,4865,4865,4865,4865,110
|
|
20240117,120700,320437515,4860,4860,4860,4860,0
|
|
20240117,120600,320437515,4860,4860,4860,4860,0
|
|
20240117,120500,320437515,4860,4860,4860,4860,19
|
|
20240117,120400,320345175,4855,4855,4855,4855,0
|
|
20240117,120300,320345175,4855,4855,4855,4855,0
|
|
20240117,120200,320345175,4855,4855,4855,4855,0
|
|
20240117,120100,320345175,4855,4855,4855,4855,283
|
|
20240117,120000,318971210,4855,4855,4855,4855,0
|
|
20240117,115900,318971210,4855,4850,4855,4850,496
|
|
20240117,115800,316563480,4850,4850,4850,4850,0
|
|
20240117,115700,316563480,4850,4850,4850,4850,31
|
|
20240117,115600,316413130,4845,4845,4845,4845,8
|
|
20240117,115500,316374370,4845,4845,4845,4845,0
|
|
20240117,115400,316374370,4845,4845,4845,4845,0
|
|
20240117,115300,316374370,4845,4845,4845,4845,0
|
|
20240117,115200,316374370,4845,4840,4845,4840,469
|
|
20240117,115100,314102070,4835,4835,4835,4835,0
|
|
20240117,115000,314102070,4835,4835,4835,4835,0
|
|
20240117,114900,314102070,4835,4850,4850,4835,204
|
|
20240117,114800,313114230,4855,4855,4855,4855,0
|
|
20240117,114700,313114230,4855,4850,4855,4850,3
|
|
20240117,114600,313099675,4840,4840,4840,4840,0
|
|
20240117,114500,313099675,4840,4835,4840,4835,4123
|
|
20240117,114400,293162950,4835,4835,4835,4835,0
|
|
20240117,114300,293162950,4835,4835,4835,4835,5
|
|
20240117,114200,293138775,4840,4840,4840,4840,221
|
|
20240117,114100,292069135,4840,4840,4840,4840,462
|
|
20240117,114000,289833055,4835,4855,4855,4835,3014
|
|
20240117,113900,275220375,4860,4860,4860,4860,0
|
|
20240117,113800,275220375,4860,4860,4860,4860,0
|
|
20240117,113700,275220375,4860,4860,4860,4860,1
|
|
20240117,113600,275215515,4860,4860,4860,4860,0
|
|
20240117,113500,275215515,4860,4860,4860,4860,0
|
|
20240117,113400,275215515,4860,4885,4885,4855,69
|
|
20240117,113300,274880235,4855,4855,4855,4830,7850
|
|
20240117,113200,236854940,4855,4875,4885,4855,3336
|
|
20240117,113100,220644705,4875,4875,4875,4875,1
|
|
20240117,113000,220639830,4860,4860,4860,4860,16
|
|
20240117,112900,220562070,4860,4860,4860,4860,60
|
|
20240117,112800,220270470,4860,4860,4860,4860,0
|
|
20240117,112700,220270470,4860,4860,4860,4860,0
|
|
20240117,112600,220270470,4860,4860,4860,4860,0
|
|
20240117,112500,220270470,4860,4860,4860,4860,41
|
|
20240117,112400,220071210,4885,4865,4885,4865,51
|
|
20240117,112300,219822945,4860,4860,4860,4860,1020
|
|
20240117,112200,214865745,4860,4860,4860,4860,0
|
|
20240117,112100,214865745,4860,4865,4865,4860,20
|
|
20240117,112000,214768540,4860,4860,4860,4860,0
|
|
20240117,111900,214768540,4860,4860,4860,4860,0
|
|
20240117,111800,214768540,4860,4860,4860,4860,0
|
|
20240117,111700,214768540,4860,4860,4860,4860,0
|
|
20240117,111600,214768540,4860,4860,4860,4860,329
|
|
20240117,111500,213169600,4855,4860,4860,4855,3000
|
|
20240117,111400,198603895,4860,4860,4860,4860,0
|
|
20240117,111300,198603895,4860,4870,4870,4860,11
|
|
20240117,111200,198550405,4885,4870,4885,4865,1808
|
|
20240117,111100,189753560,4880,4880,4880,4880,44
|
|
20240117,111000,189538840,4870,4870,4870,4870,380
|
|
20240117,110900,187688240,4870,4865,4870,4865,2537
|
|
20240117,110800,175343605,4865,4865,4865,4865,0
|
|
20240117,110700,175343605,4865,4865,4865,4865,0
|
|
20240117,110600,175343605,4865,4865,4865,4865,1
|
|
20240117,110500,175338740,4860,4860,4860,4860,210
|
|
20240117,110400,174318140,4860,4860,4860,4860,1181
|
|
20240117,110300,168578480,4865,4865,4865,4860,326
|
|
20240117,110200,166992500,4865,4865,4865,4865,0
|
|
20240117,110100,166992500,4865,4865,4865,4865,1
|
|
20240117,110000,166987635,4860,4860,4860,4860,21
|
|
20240117,105900,166885575,4860,4860,4860,4860,0
|
|
20240117,105800,166885575,4860,4860,4860,4860,0
|
|
20240117,105700,166885575,4860,4860,4860,4860,1005
|
|
20240117,105600,162001275,4860,4860,4860,4860,1
|
|
20240117,105500,161996415,4860,4860,4860,4860,0
|
|
20240117,105400,161996415,4860,4860,4860,4860,0
|
|
20240117,105300,161996415,4860,4860,4860,4860,562
|
|
20240117,105200,159265095,4860,4860,4860,4860,300
|
|
20240117,105100,157807095,4860,4860,4860,4860,114
|
|
20240117,105000,157253055,4855,4860,4860,4855,821
|
|
20240117,104900,153267045,4860,4860,4865,4860,1268
|
|
20240117,104800,147104415,4865,4865,4865,4865,542
|
|
20240117,104700,144467585,4870,4870,4870,4870,0
|
|
20240117,104600,144467585,4870,4870,4870,4870,0
|
|
20240117,104500,144467585,4870,4870,4870,4870,1
|
|
20240117,104400,144462715,4870,4870,4870,4870,145
|
|
20240117,104300,143756565,4870,4870,4870,4870,8
|
|
20240117,104200,143717605,4865,4865,4865,4865,0
|
|
20240117,104100,143717605,4865,4870,4870,4865,1300
|
|
20240117,104000,137392955,4885,4885,4885,4885,0
|
|
20240117,103900,137392955,4885,4885,4885,4885,0
|
|
20240117,103800,137392955,4885,4885,4885,4870,702
|
|
20240117,103700,133974170,4880,4880,4880,4880,0
|
|
20240117,103600,133974170,4880,4880,4880,4880,0
|
|
20240117,103500,133974170,4880,4880,4880,4880,9
|
|
20240117,103400,133930250,4870,4870,4870,4870,350
|
|
20240117,103300,132225750,4870,4870,4870,4870,0
|
|
20240117,103200,132225750,4870,4870,4870,4870,0
|
|
20240117,103100,132225750,4870,4870,4870,4870,0
|
|
20240117,103000,132225750,4870,4870,4870,4870,0
|
|
20240117,102900,132225750,4870,4875,4875,4870,650
|
|
20240117,102800,129060030,4875,4875,4875,4875,190
|
|
20240117,102700,128133780,4870,4870,4870,4870,0
|
|
20240117,102600,128133780,4870,4870,4870,4870,0
|
|
20240117,102500,128133780,4870,4870,4870,4870,0
|
|
20240117,102400,128133780,4870,4870,4870,4870,0
|
|
20240117,102300,128133780,4870,4870,4870,4870,0
|
|
20240117,102200,128133780,4870,4870,4870,4870,0
|
|
20240117,102100,128133780,4870,4870,4870,4870,0
|
|
20240117,102000,128133780,4870,4870,4870,4870,144
|
|
20240117,101900,127432500,4870,4870,4870,4870,205
|
|
20240117,101800,126434150,4870,4870,4870,4870,1
|
|
20240117,101700,126429280,4880,4880,4880,4880,0
|
|
20240117,101600,126429280,4880,4880,4880,4880,50
|
|
20240117,101500,126185280,4860,4865,4865,4860,1109
|
|
20240117,101400,120794540,4865,4865,4865,4865,1020
|
|
20240117,101300,115832240,4870,4870,4870,4870,0
|
|
20240117,101200,115832240,4870,4870,4870,4870,0
|
|
20240117,101100,115832240,4870,4875,4875,4870,1276
|
|
20240117,101000,109617970,4875,4875,4875,4875,38
|
|
20240117,100900,109432720,4875,4875,4875,4875,0
|
|
20240117,100800,109432720,4875,4875,4875,4875,0
|
|
20240117,100700,109432720,4875,4880,4880,4875,2801
|
|
20240117,100600,95777840,4880,4880,4880,4880,1
|
|
20240117,100500,95772960,4875,4890,4890,4875,3814
|
|
20240117,100400,77151635,4890,4890,4890,4890,26
|
|
20240117,100300,77024495,4895,4895,4895,4895,0
|
|
20240117,100200,77024495,4895,4900,4900,4895,119
|
|
20240117,100100,76441825,4900,4900,4900,4900,17
|
|
20240117,100000,76358525,4905,4905,4905,4905,0
|
|
20240117,095900,76358525,4905,4905,4905,4905,0
|
|
20240117,095800,76358525,4905,4905,4905,4905,133
|
|
20240117,095700,75706160,4905,4905,4905,4905,0
|
|
20240117,095600,75706160,4905,4905,4905,4905,0
|
|
20240117,095500,75706160,4905,4905,4905,4905,0
|
|
20240117,095400,75706160,4905,4905,4905,4905,0
|
|
20240117,095300,75706160,4905,4905,4905,4905,0
|
|
20240117,095200,75706160,4905,4905,4905,4905,0
|
|
20240117,095100,75706160,4905,4905,4905,4905,0
|
|
20240117,095000,75706160,4905,4905,4905,4905,38
|
|
20240117,094900,75519770,4905,4910,4910,4905,480
|
|
20240117,094800,73163370,4905,4905,4905,4905,1
|
|
20240117,094700,73158465,4905,4910,4910,4905,1174
|
|
20240117,094600,67395995,4905,4910,4910,4905,774
|
|
20240117,094500,63596525,4900,4900,4900,4900,91
|
|
20240117,094400,63150625,4945,4925,4945,4905,309
|
|
20240117,094300,61634785,4905,4910,4910,4900,672
|
|
20240117,094200,58338720,4915,4920,4920,4915,800
|
|
20240117,094100,54406715,4925,4900,4940,4900,810
|
|
20240117,094000,50427620,4910,4900,4910,4890,1288
|
|
20240117,093900,44118655,4900,4915,4915,4900,122
|
|
20240117,093800,43519505,4915,4915,4915,4915,0
|
|
20240117,093700,43519505,4915,4920,4920,4915,100
|
|
20240117,093600,43027795,4930,4905,4945,4895,2398
|
|
20240117,093500,31272665,4920,4910,4920,4910,805
|
|
20240117,093400,27316115,4910,4925,4925,4910,578
|
|
20240117,093300,24474895,4925,4925,4925,4925,1
|
|
20240117,093200,24469970,4925,4920,4925,4920,20
|
|
20240117,093100,24371515,4925,4925,4925,4920,233
|
|
20240117,093000,23224155,4925,4925,4925,4925,0
|
|
20240117,092900,23224155,4925,4925,4925,4925,1
|
|
20240117,092800,23219230,4925,4925,4925,4925,0
|
|
20240117,092700,23219230,4925,4925,4925,4925,0
|
|
20240117,092600,23219230,4925,4925,4925,4925,0
|
|
20240117,092500,23219230,4925,4925,4925,4925,5
|
|
20240117,092400,23194605,4930,4930,4930,4930,0
|
|
20240117,092300,23194605,4930,4920,4930,4920,27
|
|
20240117,092200,23061725,4920,4920,4920,4920,0
|
|
20240117,092100,23061725,4920,4915,4925,4915,359
|
|
20240117,092000,21294290,4915,4915,4915,4915,25
|
|
20240117,091900,21171415,4920,4925,4925,4920,735
|
|
20240117,091800,17554965,4925,4930,4930,4925,350
|
|
20240117,091700,15831065,4950,4950,4950,4950,0
|
|
20240117,091600,15831065,4950,4940,4950,4920,1078
|
|
20240117,091500,10522330,4935,4925,4935,4920,673
|
|
20240117,091400,7210890,4925,4925,4925,4925,134
|
|
20240117,091300,6550940,4925,4925,4925,4925,5
|
|
20240117,091200,6526315,4920,4920,4920,4920,1
|
|
20240117,091100,6521395,4925,4925,4925,4925,78
|
|
20240117,091000,6137245,4925,4925,4925,4925,26
|
|
20240117,090900,6009195,4930,4940,4940,4930,513
|
|
20240117,090800,3478330,4955,4955,4955,4955,0
|
|
20240117,090700,3478330,4955,4955,4955,4955,1
|
|
20240117,090600,3473375,4945,4940,4945,4940,24
|
|
20240117,090500,3354795,4955,4955,4955,4955,3
|
|
20240117,090400,3339930,4955,4960,4960,4955,183
|
|
20240117,090300,2433155,4960,4960,4960,4960,0
|
|
20240117,090200,2433155,4960,4950,4960,4950,207
|
|
20240117,090100,1408455,4950,4950,4950,4950,1
|
|
20240117,090000,1403505,4940,4945,4945,4935,284
|