687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,202400,266854035,4350,4350,4350,4350,1190
|
|
20240116,202300,266854035,4350,4350,4350,4350,0
|
|
20240116,202200,266854035,4350,4350,4350,4350,0
|
|
20240116,202100,266854035,4350,4350,4350,4350,0
|
|
20240116,202000,266854035,4350,4350,4350,4350,0
|
|
20240116,201900,266854035,4350,4350,4350,4350,0
|
|
20240116,201800,266854035,4350,4350,4350,4350,0
|
|
20240116,201700,266854035,4350,4350,4350,4350,0
|
|
20240116,201600,266854035,4350,4350,4350,4350,0
|
|
20240116,201500,266854035,4350,4350,4350,4350,0
|
|
20240116,201400,266854035,4350,4350,4350,4350,0
|
|
20240116,201300,266854035,4350,4350,4350,4350,0
|
|
20240116,201200,266854035,4350,4350,4350,4350,0
|
|
20240116,201100,266854035,4350,4350,4350,4350,0
|
|
20240116,201000,266854035,4350,4350,4350,4350,0
|
|
20240116,200900,266854035,4350,4350,4350,4350,0
|
|
20240116,200800,266854035,4350,4350,4350,4350,0
|
|
20240116,200700,266854035,4350,4350,4350,4350,0
|
|
20240116,200600,266854035,4350,4350,4350,4350,0
|
|
20240116,200500,266854035,4350,4350,4350,4350,0
|
|
20240116,200400,266854035,4350,4350,4350,4350,0
|
|
20240116,200300,266854035,4350,4350,4350,4350,0
|
|
20240116,200200,266854035,4350,4350,4350,4350,0
|
|
20240116,200100,266854035,4350,4350,4350,4350,0
|
|
20240116,200000,266854035,4350,4350,4350,4350,0
|
|
20240116,195900,266854035,4350,4350,4350,4350,0
|
|
20240116,195800,266854035,4350,4350,4350,4350,0
|
|
20240116,195700,266854035,4350,4350,4350,4350,0
|
|
20240116,195600,266854035,4350,4350,4350,4350,0
|
|
20240116,195500,266854035,4350,4350,4350,4350,0
|
|
20240116,195400,266854035,4350,4350,4350,4350,1190
|
|
20240116,195300,266854035,4350,4350,4350,4350,0
|
|
20240116,195200,266854035,4350,4350,4350,4350,0
|
|
20240116,195100,266854035,4350,4350,4350,4350,0
|
|
20240116,195000,266854035,4350,4350,4350,4350,0
|
|
20240116,194900,266854035,4350,4350,4350,4350,0
|
|
20240116,194800,266854035,4350,4350,4350,4350,0
|
|
20240116,194700,266854035,4350,4350,4350,4350,0
|
|
20240116,194600,266854035,4350,4350,4350,4350,0
|
|
20240116,194500,266854035,4350,4350,4350,4350,0
|
|
20240116,194400,266854035,4350,4350,4350,4350,0
|
|
20240116,194300,266854035,4350,4350,4350,4350,0
|
|
20240116,194200,266854035,4350,4350,4350,4350,0
|
|
20240116,194100,266854035,4350,4350,4350,4350,0
|
|
20240116,194000,266854035,4350,4350,4350,4350,0
|
|
20240116,193900,266854035,4350,4350,4350,4350,0
|
|
20240116,193800,266854035,4350,4350,4350,4350,0
|
|
20240116,193700,266854035,4350,4350,4350,4350,0
|
|
20240116,193600,266854035,4350,4350,4350,4350,0
|
|
20240116,193500,266854035,4350,4350,4350,4350,0
|
|
20240116,193400,266854035,4350,4350,4350,4350,0
|
|
20240116,193300,266854035,4350,4350,4350,4350,0
|
|
20240116,193200,266854035,4350,4350,4350,4350,0
|
|
20240116,193100,266854035,4350,4350,4350,4350,0
|
|
20240116,193000,266854035,4350,4350,4350,4350,0
|
|
20240116,192900,266854035,4350,4350,4350,4350,0
|
|
20240116,192800,266854035,4350,4350,4350,4350,0
|
|
20240116,192700,266854035,4350,4350,4350,4350,0
|
|
20240116,192600,266854035,4350,4350,4350,4350,0
|
|
20240116,192500,266854035,4350,4350,4350,4350,0
|
|
20240116,192400,266854035,4350,4350,4350,4350,1190
|
|
20240116,192300,266854035,4350,4350,4350,4350,0
|
|
20240116,192200,266854035,4350,4350,4350,4350,0
|
|
20240116,192100,266854035,4350,4350,4350,4350,0
|
|
20240116,192000,266854035,4350,4350,4350,4350,0
|
|
20240116,191900,266854035,4350,4350,4350,4350,0
|
|
20240116,191800,266854035,4350,4350,4350,4350,0
|
|
20240116,191700,266854035,4350,4350,4350,4350,0
|
|
20240116,191600,266854035,4350,4350,4350,4350,0
|
|
20240116,191500,266854035,4350,4350,4350,4350,0
|
|
20240116,191400,266854035,4350,4350,4350,4350,0
|
|
20240116,191300,266854035,4350,4350,4350,4350,0
|
|
20240116,191200,266854035,4350,4350,4350,4350,0
|
|
20240116,191100,266854035,4350,4350,4350,4350,0
|
|
20240116,191000,266854035,4350,4350,4350,4350,0
|
|
20240116,190900,266854035,4350,4350,4350,4350,0
|
|
20240116,190800,266854035,4350,4350,4350,4350,0
|
|
20240116,190700,266854035,4350,4350,4350,4350,0
|
|
20240116,190600,266854035,4350,4350,4350,4350,0
|
|
20240116,190500,266854035,4350,4350,4350,4350,0
|
|
20240116,190400,266854035,4350,4350,4350,4350,0
|
|
20240116,190300,266854035,4350,4350,4350,4350,0
|
|
20240116,190200,266854035,4350,4350,4350,4350,0
|
|
20240116,190100,266854035,4350,4350,4350,4350,0
|
|
20240116,190000,266854035,4350,4350,4350,4350,0
|
|
20240116,185900,266854035,4350,4350,4350,4350,0
|
|
20240116,185800,266854035,4350,4350,4350,4350,0
|
|
20240116,185700,266854035,4350,4350,4350,4350,0
|
|
20240116,185600,266854035,4350,4350,4350,4350,0
|
|
20240116,185500,266854035,4350,4350,4350,4350,0
|
|
20240116,185400,266854035,4350,4350,4350,4350,1190
|
|
20240116,185300,266854035,4350,4350,4350,4350,0
|
|
20240116,185200,266854035,4350,4350,4350,4350,0
|
|
20240116,185100,266854035,4350,4350,4350,4350,0
|
|
20240116,185000,266854035,4350,4350,4350,4350,0
|
|
20240116,184900,266854035,4350,4350,4350,4350,0
|
|
20240116,184800,266854035,4350,4350,4350,4350,0
|
|
20240116,184700,266854035,4350,4350,4350,4350,0
|
|
20240116,184600,266854035,4350,4350,4350,4350,0
|
|
20240116,184500,266854035,4350,4350,4350,4350,0
|
|
20240116,184400,266854035,4350,4350,4350,4350,0
|
|
20240116,184300,266854035,4350,4350,4350,4350,0
|
|
20240116,184200,266854035,4350,4350,4350,4350,0
|
|
20240116,184100,266854035,4350,4350,4350,4350,0
|
|
20240116,184000,266854035,4350,4350,4350,4350,0
|
|
20240116,183900,266854035,4350,4350,4350,4350,0
|
|
20240116,183800,266854035,4350,4350,4350,4350,0
|
|
20240116,183700,266854035,4350,4350,4350,4350,0
|
|
20240116,183600,266854035,4350,4350,4350,4350,0
|
|
20240116,183500,266854035,4350,4350,4350,4350,0
|
|
20240116,183400,266854035,4350,4350,4350,4350,0
|
|
20240116,183300,266854035,4350,4350,4350,4350,0
|
|
20240116,183200,266854035,4350,4350,4350,4350,0
|
|
20240116,183100,266854035,4350,4350,4350,4350,0
|
|
20240116,183000,266854035,4350,4350,4350,4350,0
|
|
20240116,182900,266854035,4350,4350,4350,4350,0
|
|
20240116,182800,266854035,4350,4350,4350,4350,0
|
|
20240116,182700,266854035,4350,4350,4350,4350,0
|
|
20240116,182600,266854035,4350,4350,4350,4350,0
|
|
20240116,182500,266854035,4350,4350,4350,4350,0
|
|
20240116,182400,266854035,4350,4350,4350,4350,1190
|
|
20240116,182300,266854035,4350,4350,4350,4350,0
|
|
20240116,182200,266854035,4350,4350,4350,4350,0
|
|
20240116,182100,266854035,4350,4350,4350,4350,0
|
|
20240116,182000,266854035,4350,4350,4350,4350,0
|
|
20240116,181900,266854035,4350,4350,4350,4350,0
|
|
20240116,181800,266854035,4350,4350,4350,4350,0
|
|
20240116,181700,266854035,4350,4350,4350,4350,0
|
|
20240116,181600,266854035,4350,4350,4350,4350,0
|
|
20240116,181500,266854035,4350,4350,4350,4350,0
|
|
20240116,181400,266854035,4350,4350,4350,4350,0
|
|
20240116,181300,266854035,4350,4350,4350,4350,0
|
|
20240116,181200,266854035,4350,4350,4350,4350,0
|
|
20240116,181100,266854035,4350,4350,4350,4350,0
|
|
20240116,181000,266854035,4350,4350,4350,4350,0
|
|
20240116,180900,266854035,4350,4350,4350,4350,0
|
|
20240116,180800,266854035,4350,4350,4350,4350,0
|
|
20240116,180700,266854035,4350,4350,4350,4350,0
|
|
20240116,180600,266854035,4350,4350,4350,4350,0
|
|
20240116,180500,266854035,4350,4350,4350,4350,0
|
|
20240116,180400,266854035,4350,4350,4350,4350,0
|
|
20240116,180300,266854035,4350,4350,4350,4350,0
|
|
20240116,180200,266854035,4350,4350,4350,4350,0
|
|
20240116,180100,266854035,4350,4350,4350,4350,0
|
|
20240116,180000,266854035,4350,4350,4350,4350,0
|
|
20240116,175900,266854035,4350,4350,4350,4350,0
|
|
20240116,175800,266854035,4350,4350,4350,4350,0
|
|
20240116,175700,266854035,4350,4350,4350,4350,0
|
|
20240116,175600,266854035,4350,4350,4350,4350,0
|
|
20240116,175500,266854035,4350,4350,4350,4350,0
|
|
20240116,175400,266854035,4350,4350,4350,4350,1190
|
|
20240116,175300,266854035,4350,4350,4350,4350,0
|
|
20240116,175200,266854035,4350,4350,4350,4350,0
|
|
20240116,175100,266854035,4350,4350,4350,4350,0
|
|
20240116,175000,266854035,4350,4350,4350,4350,0
|
|
20240116,174900,266854035,4350,4350,4350,4350,0
|
|
20240116,174800,266854035,4350,4350,4350,4350,0
|
|
20240116,174700,266854035,4350,4350,4350,4350,0
|
|
20240116,174600,266854035,4350,4350,4350,4350,0
|
|
20240116,174500,266854035,4350,4350,4350,4350,0
|
|
20240116,174400,266854035,4350,4350,4350,4350,0
|
|
20240116,174300,266854035,4350,4350,4350,4350,0
|
|
20240116,174200,266854035,4350,4350,4350,4350,0
|
|
20240116,174100,266854035,4350,4350,4350,4350,0
|
|
20240116,174000,266854035,4350,4350,4350,4350,0
|
|
20240116,173900,266854035,4350,4350,4350,4350,0
|
|
20240116,173800,266854035,4350,4350,4350,4350,0
|
|
20240116,173700,266854035,4350,4350,4350,4350,0
|
|
20240116,173600,266854035,4350,4350,4350,4350,0
|
|
20240116,173500,266854035,4350,4350,4350,4350,0
|
|
20240116,173400,266854035,4350,4350,4350,4350,0
|
|
20240116,173300,266854035,4350,4350,4350,4350,0
|
|
20240116,173200,266854035,4350,4350,4350,4350,0
|
|
20240116,173100,266854035,4350,4350,4350,4350,0
|
|
20240116,173000,266854035,4350,4350,4350,4350,0
|
|
20240116,172900,266854035,4350,4350,4350,4350,0
|
|
20240116,172800,266854035,4350,4350,4350,4350,0
|
|
20240116,172700,266854035,4350,4350,4350,4350,0
|
|
20240116,172600,266854035,4350,4350,4350,4350,0
|
|
20240116,172500,266854035,4350,4350,4350,4350,0
|
|
20240116,172400,266854035,4350,4350,4350,4350,1190
|
|
20240116,172300,266854035,4350,4350,4350,4350,0
|
|
20240116,172200,266854035,4350,4350,4350,4350,0
|
|
20240116,172100,266854035,4350,4350,4350,4350,0
|
|
20240116,172000,266854035,4350,4350,4350,4350,0
|
|
20240116,171900,266854035,4350,4350,4350,4350,0
|
|
20240116,171800,266854035,4350,4350,4350,4350,0
|
|
20240116,171700,266854035,4350,4350,4350,4350,0
|
|
20240116,171600,266854035,4350,4350,4350,4350,0
|
|
20240116,171500,266854035,4350,4350,4350,4350,0
|
|
20240116,171400,266854035,4350,4350,4350,4350,0
|
|
20240116,171300,266854035,4350,4350,4350,4350,0
|
|
20240116,171200,266854035,4350,4350,4350,4350,0
|
|
20240116,171100,266854035,4350,4350,4350,4350,0
|
|
20240116,171000,266854035,4350,4350,4350,4350,0
|
|
20240116,170900,266854035,4350,4350,4350,4350,0
|
|
20240116,170800,266854035,4350,4350,4350,4350,0
|
|
20240116,170700,266854035,4350,4350,4350,4350,0
|
|
20240116,170600,266854035,4350,4350,4350,4350,0
|
|
20240116,170500,266854035,4350,4350,4350,4350,0
|
|
20240116,170400,266854035,4350,4350,4350,4350,0
|
|
20240116,170300,266854035,4350,4350,4350,4350,0
|
|
20240116,170200,266854035,4350,4350,4350,4350,0
|
|
20240116,170100,266854035,4350,4350,4350,4350,0
|
|
20240116,170000,266854035,4350,4350,4350,4350,0
|
|
20240116,165900,266854035,4350,4350,4350,4350,0
|
|
20240116,165800,266854035,4350,4350,4350,4350,0
|
|
20240116,165700,266854035,4350,4350,4350,4350,0
|
|
20240116,165600,266854035,4350,4350,4350,4350,0
|
|
20240116,165500,266854035,4350,4350,4350,4350,0
|
|
20240116,165400,266854035,4350,4350,4350,4350,1190
|
|
20240116,165300,266854035,4350,4350,4350,4350,0
|
|
20240116,165200,266854035,4350,4350,4350,4350,0
|
|
20240116,165100,266854035,4350,4350,4350,4350,0
|
|
20240116,165000,266854035,4350,4350,4350,4350,0
|
|
20240116,164900,266854035,4350,4350,4350,4350,0
|
|
20240116,164800,266854035,4350,4350,4350,4350,0
|
|
20240116,164700,266854035,4350,4350,4350,4350,0
|
|
20240116,164600,266854035,4350,4350,4350,4350,0
|
|
20240116,164500,266854035,4350,4350,4350,4350,0
|
|
20240116,164400,266854035,4350,4350,4350,4350,0
|
|
20240116,164300,266854035,4350,4350,4350,4350,0
|
|
20240116,164200,266854035,4350,4350,4350,4350,0
|
|
20240116,164100,266854035,4350,4350,4350,4350,0
|
|
20240116,164000,266854035,4350,4350,4350,4350,0
|
|
20240116,163900,266854035,4350,4350,4350,4350,0
|
|
20240116,163800,266854035,4350,4350,4350,4350,0
|
|
20240116,163700,266854035,4350,4350,4350,4350,0
|
|
20240116,163600,266854035,4350,4350,4350,4350,0
|
|
20240116,163500,266854035,4350,4350,4350,4350,0
|
|
20240116,163400,266854035,4350,4350,4350,4350,0
|
|
20240116,163300,266854035,4350,4350,4350,4350,0
|
|
20240116,163200,266854035,4350,4350,4350,4350,0
|
|
20240116,163100,266854035,4350,4350,4350,4350,0
|
|
20240116,163000,266854035,4350,4350,4350,4350,0
|
|
20240116,162900,266854035,4350,4350,4350,4350,0
|
|
20240116,162800,266854035,4350,4350,4350,4350,0
|
|
20240116,162700,266854035,4350,4350,4350,4350,0
|
|
20240116,162600,266854035,4350,4350,4350,4350,0
|
|
20240116,162500,266854035,4350,4350,4350,4350,0
|
|
20240116,162400,266854035,4350,4350,4350,4350,1190
|
|
20240116,162300,266854035,4350,4350,4350,4350,0
|
|
20240116,162200,266854035,4350,4350,4350,4350,0
|
|
20240116,162100,266854035,4350,4350,4350,4350,0
|
|
20240116,162000,266854035,4350,4350,4350,4350,0
|
|
20240116,161900,266854035,4350,4350,4350,4350,0
|
|
20240116,161800,266854035,4350,4350,4350,4350,0
|
|
20240116,161700,266854035,4350,4350,4350,4350,0
|
|
20240116,161600,266854035,4350,4350,4350,4350,0
|
|
20240116,161500,266854035,4350,4350,4350,4350,0
|
|
20240116,161400,266854035,4350,4350,4350,4350,0
|
|
20240116,161300,266854035,4350,4350,4350,4350,0
|
|
20240116,161200,266854035,4350,4350,4350,4350,0
|
|
20240116,161100,266854035,4350,4350,4350,4350,0
|
|
20240116,161000,266854035,4350,4350,4350,4350,0
|
|
20240116,160900,266854035,4350,4350,4350,4350,0
|
|
20240116,160800,266854035,4350,4350,4350,4350,0
|
|
20240116,160700,266854035,4350,4350,4350,4350,0
|
|
20240116,160600,266854035,4350,4350,4350,4350,0
|
|
20240116,160500,266854035,4350,4350,4350,4350,0
|
|
20240116,160400,266854035,4350,4350,4350,4350,0
|
|
20240116,160300,266854035,4350,4350,4350,4350,0
|
|
20240116,160200,266854035,4350,4350,4350,4350,0
|
|
20240116,160100,266854035,4350,4350,4350,4350,0
|
|
20240116,160000,266854035,4350,4350,4350,4350,0
|
|
20240116,155900,266854035,4350,4350,4350,4350,0
|
|
20240116,155800,266854035,4350,4350,4350,4350,0
|
|
20240116,155700,266854035,4350,4350,4350,4350,0
|
|
20240116,155600,266854035,4350,4350,4350,4350,0
|
|
20240116,155500,266854035,4350,4350,4350,4350,0
|
|
20240116,155400,266854035,4350,4350,4350,4350,1190
|
|
20240116,155300,266854035,4350,4350,4350,4350,0
|
|
20240116,155200,266854035,4350,4350,4350,4350,0
|
|
20240116,155100,266854035,4350,4350,4350,4350,0
|
|
20240116,155000,266854035,4350,4350,4350,4350,0
|
|
20240116,154900,266854035,4350,4350,4350,4350,0
|
|
20240116,154800,266854035,4350,4350,4350,4350,0
|
|
20240116,154700,266854035,4350,4350,4350,4350,0
|
|
20240116,154600,266854035,4350,4350,4350,4350,0
|
|
20240116,154500,266854035,4350,4350,4350,4350,0
|
|
20240116,154400,266854035,4350,4350,4350,4350,0
|
|
20240116,154300,266854035,4350,4350,4350,4350,0
|
|
20240116,154200,266854035,4350,4350,4350,4350,0
|
|
20240116,154100,266854035,4350,4350,4350,4350,0
|
|
20240116,154000,266854035,4350,4350,4350,4350,0
|
|
20240116,153900,266854035,4350,4350,4350,4350,0
|
|
20240116,153800,266854035,4350,4350,4350,4350,0
|
|
20240116,153700,266854035,4350,4350,4350,4350,0
|
|
20240116,153600,266854035,4350,4350,4350,4350,0
|
|
20240116,153500,266854035,4350,4350,4350,4350,0
|
|
20240116,153400,266854035,4350,4350,4350,4350,0
|
|
20240116,153300,266854035,4350,4350,4350,4350,0
|
|
20240116,153200,266854035,4350,4350,4350,4350,0
|
|
20240116,153100,266854035,4350,4350,4350,4350,0
|
|
20240116,153000,266854035,4350,4350,4350,4350,1190
|
|
20240116,152900,261677535,4365,4365,4365,4365,0
|
|
20240116,152800,261677535,4365,4365,4365,4365,0
|
|
20240116,152700,261677535,4365,4365,4365,4365,0
|
|
20240116,152600,261677535,4365,4365,4365,4365,0
|
|
20240116,152500,261677535,4365,4365,4365,4365,0
|
|
20240116,152400,261677535,4365,4365,4365,4365,0
|
|
20240116,152300,261677535,4365,4365,4365,4365,0
|
|
20240116,152200,261677535,4365,4365,4365,4365,0
|
|
20240116,152100,261677535,4365,4365,4365,4365,0
|
|
20240116,152000,261677535,4365,4365,4365,4365,0
|
|
20240116,151900,261677535,4365,4360,4365,4360,480
|
|
20240116,151800,259583585,4365,4360,4365,4350,1073
|
|
20240116,151700,254914025,4365,4365,4365,4365,22
|
|
20240116,151600,254817995,4370,4370,4370,4370,0
|
|
20240116,151500,254817995,4370,4370,4370,4370,22
|
|
20240116,151400,254721855,4370,4370,4370,4370,5
|
|
20240116,151300,254700005,4360,4360,4360,4360,0
|
|
20240116,151200,254700005,4360,4360,4360,4360,50
|
|
20240116,151100,254482005,4355,4355,4355,4355,204
|
|
20240116,151000,253593585,4355,4355,4355,4355,400
|
|
20240116,150900,251851585,4355,4355,4355,4355,0
|
|
20240116,150800,251851585,4355,4355,4355,4355,0
|
|
20240116,150700,251851585,4355,4355,4355,4355,71
|
|
20240116,150600,251542380,4360,4360,4360,4360,0
|
|
20240116,150500,251542380,4360,4360,4360,4360,40
|
|
20240116,150400,251367980,4355,4355,4355,4355,1
|
|
20240116,150300,251363625,4355,4355,4355,4355,0
|
|
20240116,150200,251363625,4355,4360,4360,4355,602
|
|
20240116,150100,248741135,4360,4360,4360,4360,0
|
|
20240116,150000,248741135,4360,4360,4360,4360,0
|
|
20240116,145900,248741135,4360,4360,4360,4360,0
|
|
20240116,145800,248741135,4360,4365,4365,4360,1010
|
|
20240116,145700,244337485,4365,4365,4365,4365,1
|
|
20240116,145600,244333120,4360,4360,4360,4360,0
|
|
20240116,145500,244333120,4360,4360,4360,4360,0
|
|
20240116,145400,244333120,4360,4365,4365,4360,252
|
|
20240116,145300,243233145,4365,4365,4365,4365,0
|
|
20240116,145200,243233145,4365,4365,4365,4365,0
|
|
20240116,145100,243233145,4365,4365,4365,4365,0
|
|
20240116,145000,243233145,4365,4365,4365,4365,0
|
|
20240116,144900,243233145,4365,4365,4365,4365,0
|
|
20240116,144800,243233145,4365,4365,4365,4365,183
|
|
20240116,144700,242434350,4365,4365,4365,4365,1
|
|
20240116,144600,242429985,4365,4365,4365,4365,0
|
|
20240116,144500,242429985,4365,4365,4365,4365,0
|
|
20240116,144400,242429985,4365,4365,4365,4365,67
|
|
20240116,144300,242137530,4370,4370,4370,4370,0
|
|
20240116,144200,242137530,4370,4370,4370,4370,0
|
|
20240116,144100,242137530,4370,4370,4370,4370,0
|
|
20240116,144000,242137530,4370,4370,4370,4370,0
|
|
20240116,143900,242137530,4370,4370,4370,4370,700
|
|
20240116,143800,239078530,4365,4365,4365,4365,0
|
|
20240116,143700,239078530,4365,4365,4365,4365,0
|
|
20240116,143600,239078530,4365,4365,4365,4365,0
|
|
20240116,143500,239078530,4365,4365,4365,4365,0
|
|
20240116,143400,239078530,4365,4365,4365,4365,0
|
|
20240116,143300,239078530,4365,4370,4370,4365,1117
|
|
20240116,143200,234202535,4370,4370,4370,4370,1
|
|
20240116,143100,234198165,4380,4380,4380,4380,0
|
|
20240116,143000,234198165,4380,4380,4380,4380,0
|
|
20240116,142900,234198165,4380,4380,4380,4380,0
|
|
20240116,142800,234198165,4380,4380,4380,4380,133
|
|
20240116,142700,233615625,4380,4380,4380,4380,0
|
|
20240116,142600,233615625,4380,4380,4380,4380,0
|
|
20240116,142500,233615625,4380,4380,4380,4380,1
|
|
20240116,142400,233611245,4380,4380,4380,4380,10
|
|
20240116,142300,233567445,4380,4380,4380,4380,0
|
|
20240116,142200,233567445,4380,4380,4380,4375,472
|
|
20240116,142100,231501230,4375,4390,4395,4365,2103
|
|
20240116,142000,222299600,4395,4395,4395,4395,6
|
|
20240116,141900,222273230,4420,4455,4460,4395,854
|
|
20240116,141800,218477385,4370,4380,4460,4370,2022
|
|
20240116,141700,209495640,4400,4400,4400,4400,1
|
|
20240116,141600,209491240,4400,4400,4400,4400,1
|
|
20240116,141500,209486840,4380,4400,4400,4380,3
|
|
20240116,141400,209473680,4380,4400,4400,4380,2
|
|
20240116,141300,209464900,4380,4400,4400,4380,237
|
|
20240116,141200,208426700,4360,4385,4385,4360,5139
|
|
20240116,141100,185970650,4385,4385,4385,4385,142
|
|
20240116,141000,185347980,4385,4385,4385,4385,0
|
|
20240116,140900,185347980,4385,4390,4390,4385,1083
|
|
20240116,140800,180598435,4395,4395,4395,4395,0
|
|
20240116,140700,180598435,4395,4395,4395,4395,108
|
|
20240116,140600,180123775,4395,4395,4395,4395,0
|
|
20240116,140500,180123775,4395,4395,4395,4395,0
|
|
20240116,140400,180123775,4395,4395,4395,4395,50
|
|
20240116,140300,179904025,4395,4395,4395,4395,213
|
|
20240116,140200,178967890,4400,4400,4400,4400,1
|
|
20240116,140100,178963490,4400,4400,4400,4400,941
|
|
20240116,140000,174823090,4410,4410,4410,4410,132
|
|
20240116,135900,174240970,4410,4410,4410,4410,0
|
|
20240116,135800,174240970,4410,4410,4410,4410,0
|
|
20240116,135700,174240970,4410,4410,4410,4410,100
|
|
20240116,135600,173799970,4400,4400,4400,4400,55
|
|
20240116,135500,173557970,4410,4410,4410,4410,1
|
|
20240116,135400,173553560,4410,4410,4410,4410,1
|
|
20240116,135300,173549150,4410,4420,4420,4410,474
|
|
20240116,135200,171457830,4410,4410,4410,4410,0
|
|
20240116,135100,171457830,4410,4410,4410,4410,0
|
|
20240116,135000,171457830,4410,4425,4425,4410,870
|
|
20240116,134900,167620830,4425,4425,4425,4425,1
|
|
20240116,134800,167616405,4415,4415,4415,4415,0
|
|
20240116,134700,167616405,4415,4415,4415,4415,500
|
|
20240116,134600,165408905,4425,4420,4425,4420,3
|
|
20240116,134500,165395640,4410,4410,4410,4410,0
|
|
20240116,134400,165395640,4410,4410,4410,4410,151
|
|
20240116,134300,164729730,4395,4395,4395,4395,113
|
|
20240116,134200,164233095,4395,4395,4395,4395,0
|
|
20240116,134100,164233095,4395,4395,4395,4395,0
|
|
20240116,134000,164233095,4395,4395,4395,4395,62
|
|
20240116,133900,163960605,4395,4395,4395,4395,1
|
|
20240116,133800,163956210,4395,4405,4410,4395,15
|
|
20240116,133700,163890165,4410,4410,4410,4410,0
|
|
20240116,133600,163890165,4410,4410,4410,4410,18
|
|
20240116,133500,163810785,4410,4410,4410,4410,52
|
|
20240116,133400,163581465,4410,4410,4410,4410,1
|
|
20240116,133300,163577055,4405,4405,4405,4405,1
|
|
20240116,133200,163572650,4410,4405,4410,4405,6
|
|
20240116,133100,163546215,4410,4405,4410,4405,3
|
|
20240116,133000,163532995,4410,4410,4410,4410,166
|
|
20240116,132900,162800935,4420,4415,4435,4415,405
|
|
20240116,132800,161011345,4415,4415,4415,4415,719
|
|
20240116,132700,157836960,4415,4415,4415,4415,5
|
|
20240116,132600,157814885,4415,4415,4415,4415,0
|
|
20240116,132500,157814885,4415,4415,4415,4415,10
|
|
20240116,132400,157770735,4415,4415,4415,4415,102
|
|
20240116,132300,157320405,4415,4395,4415,4395,1988
|
|
20240116,132200,148566565,4395,4395,4395,4395,2
|
|
20240116,132100,148557775,4390,4390,4390,4390,0
|
|
20240116,132000,148557775,4390,4390,4390,4390,279
|
|
20240116,131900,147332965,4390,4390,4390,4390,0
|
|
20240116,131800,147332965,4390,4390,4390,4390,10
|
|
20240116,131700,147289065,4390,4385,4390,4385,1465
|
|
20240116,131600,140863290,4380,4380,4380,4380,0
|
|
20240116,131500,140863290,4380,4380,4380,4380,109
|
|
20240116,131400,140385870,4385,4385,4385,4385,0
|
|
20240116,131300,140385870,4385,4385,4385,4385,10
|
|
20240116,131200,140342020,4380,4380,4380,4380,500
|
|
20240116,131100,138152020,4385,4385,4385,4385,0
|
|
20240116,131000,138152020,4385,4385,4385,4385,0
|
|
20240116,130900,138152020,4385,4385,4385,4385,11
|
|
20240116,130800,138103785,4380,4380,4380,4380,0
|
|
20240116,130700,138103785,4380,4380,4380,4380,0
|
|
20240116,130600,138103785,4380,4380,4380,4380,0
|
|
20240116,130500,138103785,4380,4380,4380,4380,0
|
|
20240116,130400,138103785,4380,4380,4380,4380,0
|
|
20240116,130300,138103785,4380,4380,4380,4380,0
|
|
20240116,130200,138103785,4380,4380,4380,4380,0
|
|
20240116,130100,138103785,4380,4380,4380,4380,5
|
|
20240116,130000,138081885,4380,4385,4385,4380,35
|
|
20240116,125900,137928560,4380,4380,4380,4380,0
|
|
20240116,125800,137928560,4380,4380,4380,4380,0
|
|
20240116,125700,137928560,4380,4380,4380,4380,12
|
|
20240116,125600,137876000,4385,4385,4385,4385,0
|
|
20240116,125500,137876000,4385,4385,4385,4385,0
|
|
20240116,125400,137876000,4385,4385,4385,4385,0
|
|
20240116,125300,137876000,4385,4385,4385,4385,136
|
|
20240116,125200,137279640,4385,4385,4385,4385,20
|
|
20240116,125100,137191940,4385,4385,4385,4385,0
|
|
20240116,125000,137191940,4385,4385,4385,4385,0
|
|
20240116,124900,137191940,4385,4385,4385,4385,1
|
|
20240116,124800,137187555,4385,4385,4385,4385,0
|
|
20240116,124700,137187555,4385,4385,4385,4385,0
|
|
20240116,124600,137187555,4385,4385,4385,4385,6
|
|
20240116,124500,137161245,4370,4370,4370,4370,1
|
|
20240116,124400,137156875,4385,4385,4385,4385,1
|
|
20240116,124300,137152490,4385,4385,4385,4385,0
|
|
20240116,124200,137152490,4385,4385,4385,4385,10
|
|
20240116,124100,137108640,4385,4380,4385,4370,51
|
|
20240116,124000,136885475,4385,4385,4385,4385,0
|
|
20240116,123900,136885475,4385,4385,4385,4385,0
|
|
20240116,123800,136885475,4385,4385,4385,4385,0
|
|
20240116,123700,136885475,4385,4385,4385,4385,1
|
|
20240116,123600,136881090,4380,4380,4380,4380,45
|
|
20240116,123500,136683990,4380,4380,4380,4380,0
|
|
20240116,123400,136683990,4380,4380,4380,4380,0
|
|
20240116,123300,136683990,4380,4380,4380,4380,5
|
|
20240116,123200,136662090,4380,4380,4380,4380,0
|
|
20240116,123100,136662090,4380,4380,4380,4380,0
|
|
20240116,123000,136662090,4380,4380,4380,4380,0
|
|
20240116,122900,136662090,4380,4380,4380,4380,832
|
|
20240116,122800,133017930,4380,4380,4380,4380,2
|
|
20240116,122700,133009170,4380,4380,4380,4380,0
|
|
20240116,122600,133009170,4380,4375,4380,4375,722
|
|
20240116,122500,129850290,4375,4375,4375,4375,2
|
|
20240116,122400,129841540,4370,4370,4370,4370,45
|
|
20240116,122300,129644890,4370,4370,4370,4370,0
|
|
20240116,122200,129644890,4370,4370,4370,4370,300
|
|
20240116,122100,128333890,4370,4370,4370,4370,0
|
|
20240116,122000,128333890,4370,4370,4370,4370,1
|
|
20240116,121900,128329520,4370,4370,4370,4370,100
|
|
20240116,121800,127892520,4370,4370,4370,4370,50
|
|
20240116,121700,127674020,4370,4370,4370,4370,100
|
|
20240116,121600,127237020,4370,4370,4370,4370,0
|
|
20240116,121500,127237020,4370,4370,4370,4370,0
|
|
20240116,121400,127237020,4370,4370,4370,4370,1
|
|
20240116,121300,127232650,4370,4370,4370,4370,10
|
|
20240116,121200,127188950,4370,4370,4370,4370,1
|
|
20240116,121100,127184580,4360,4360,4360,4360,5
|
|
20240116,121000,127162780,4360,4360,4360,4360,0
|
|
20240116,120900,127162780,4360,4360,4360,4360,0
|
|
20240116,120800,127162780,4360,4360,4360,4360,0
|
|
20240116,120700,127162780,4360,4360,4360,4360,93
|
|
20240116,120600,126757300,4360,4360,4360,4360,0
|
|
20240116,120500,126757300,4360,4360,4360,4360,52
|
|
20240116,120400,126530580,4360,4360,4360,4360,0
|
|
20240116,120300,126530580,4360,4360,4360,4360,0
|
|
20240116,120200,126530580,4360,4360,4360,4360,0
|
|
20240116,120100,126530580,4360,4360,4360,4360,20
|
|
20240116,120000,126443380,4360,4360,4360,4360,100
|
|
20240116,115900,126007380,4360,4360,4360,4360,15
|
|
20240116,115800,125941980,4370,4370,4370,4370,0
|
|
20240116,115700,125941980,4370,4370,4370,4370,1
|
|
20240116,115600,125937610,4370,4370,4370,4370,0
|
|
20240116,115500,125937610,4370,4370,4370,4370,1
|
|
20240116,115400,125933240,4370,4370,4370,4370,0
|
|
20240116,115300,125933240,4370,4370,4370,4370,20
|
|
20240116,115200,125845840,4370,4370,4370,4370,0
|
|
20240116,115100,125845840,4370,4370,4370,4370,0
|
|
20240116,115000,125845840,4370,4370,4370,4370,0
|
|
20240116,114900,125845840,4370,4370,4370,4370,0
|
|
20240116,114800,125845840,4370,4370,4370,4370,0
|
|
20240116,114700,125845840,4370,4370,4370,4370,0
|
|
20240116,114600,125845840,4370,4370,4370,4370,0
|
|
20240116,114500,125845840,4370,4370,4370,4370,50
|
|
20240116,114400,125627340,4360,4360,4360,4360,420
|
|
20240116,114300,123796140,4370,4370,4370,4370,0
|
|
20240116,114200,123796140,4370,4370,4370,4370,0
|
|
20240116,114100,123796140,4370,4370,4370,4370,0
|
|
20240116,114000,123796140,4370,4370,4370,4370,500
|
|
20240116,113900,121611140,4365,4365,4365,4365,0
|
|
20240116,113800,121611140,4365,4365,4365,4365,34
|
|
20240116,113700,121462730,4365,4365,4365,4365,11
|
|
20240116,113600,121414715,4370,4370,4370,4370,0
|
|
20240116,113500,121414715,4370,4370,4370,4370,11
|
|
20240116,113400,121366645,4370,4370,4370,4370,0
|
|
20240116,113300,121366645,4370,4370,4370,4370,11
|
|
20240116,113200,121318575,4360,4360,4360,4360,21
|
|
20240116,113100,121227015,4360,4360,4360,4360,767
|
|
20240116,113000,117882895,4360,4360,4360,4360,0
|
|
20240116,112900,117882895,4360,4360,4360,4360,200
|
|
20240116,112800,117010895,4370,4370,4370,4370,0
|
|
20240116,112700,117010895,4370,4370,4370,4370,0
|
|
20240116,112600,117010895,4370,4370,4370,4370,0
|
|
20240116,112500,117010895,4370,4370,4370,4370,0
|
|
20240116,112400,117010895,4370,4370,4370,4370,100
|
|
20240116,112300,116573895,4370,4370,4370,4360,4
|
|
20240116,112200,116556425,4370,4370,4370,4370,0
|
|
20240116,112100,116556425,4370,4360,4370,4360,1490
|
|
20240116,112000,110060015,4375,4375,4375,4375,0
|
|
20240116,111900,110060015,4375,4375,4375,4375,10
|
|
20240116,111800,110016265,4375,4375,4375,4375,0
|
|
20240116,111700,110016265,4375,4375,4375,4375,200
|
|
20240116,111600,109141265,4375,4375,4375,4375,100
|
|
20240116,111500,108703765,4370,4370,4370,4370,14
|
|
20240116,111400,108642585,4375,4375,4375,4375,0
|
|
20240116,111300,108642585,4375,4375,4375,4375,5
|
|
20240116,111200,108620710,4375,4360,4375,4355,72
|
|
20240116,111100,108305780,4370,4375,4375,4370,1067
|
|
20240116,111000,103637665,4375,4375,4375,4370,131
|
|
20240116,110900,103065140,4375,4375,4375,4375,383
|
|
20240116,110800,101389515,4375,4375,4375,4375,0
|
|
20240116,110700,101389515,4375,4375,4375,4375,100
|
|
20240116,110600,100952015,4375,4375,4375,4375,0
|
|
20240116,110500,100952015,4375,4375,4375,4370,240
|
|
20240116,110400,99902020,4375,4375,4375,4375,0
|
|
20240116,110300,99902020,4375,4375,4375,4375,4
|
|
20240116,110200,99884520,4370,4370,4370,4370,1
|
|
20240116,110100,99880150,4375,4370,4375,4370,3
|
|
20240116,110000,99867035,4370,4375,4375,4370,179
|
|
20240116,105900,99084355,4375,4375,4375,4375,11
|
|
20240116,105800,99036230,4370,4365,4370,4365,185
|
|
20240116,105700,98227790,4340,4355,4355,4340,21
|
|
20240116,105600,98136590,4355,4360,4360,4355,13
|
|
20240116,105500,98079965,4360,4360,4360,4360,1
|
|
20240116,105400,98075605,4355,4355,4355,4355,215
|
|
20240116,105300,97139280,4355,4355,4355,4355,0
|
|
20240116,105200,97139280,4355,4345,4355,4345,175
|
|
20240116,105100,96378895,4355,4345,4355,4340,3
|
|
20240116,105000,96365855,4355,4355,4355,4355,33
|
|
20240116,104900,96222140,4345,4345,4345,4345,1
|
|
20240116,104800,96217795,4355,4355,4355,4355,0
|
|
20240116,104700,96217795,4355,4355,4355,4355,0
|
|
20240116,104600,96217795,4355,4355,4355,4355,0
|
|
20240116,104500,96217795,4355,4355,4355,4355,1
|
|
20240116,104400,96213440,4345,4345,4345,4345,0
|
|
20240116,104300,96213440,4345,4345,4345,4345,0
|
|
20240116,104200,96213440,4345,4355,4355,4345,321
|
|
20240116,104100,94818685,4355,4355,4355,4355,0
|
|
20240116,104000,94818685,4355,4355,4355,4355,0
|
|
20240116,103900,94818685,4355,4355,4355,4355,0
|
|
20240116,103800,94818685,4355,4355,4355,4355,0
|
|
20240116,103700,94818685,4355,4355,4355,4345,22
|
|
20240116,103600,94722885,4355,4355,4355,4355,100
|
|
20240116,103500,94287385,4355,4355,4355,4355,43
|
|
20240116,103400,94100120,4345,4335,4355,4335,11
|
|
20240116,103300,94052335,4355,4335,4355,4335,443
|
|
20240116,103200,92131910,4335,4335,4335,4335,0
|
|
20240116,103100,92131910,4335,4335,4335,4335,1
|
|
20240116,103000,92127575,4325,4325,4325,4325,0
|
|
20240116,102900,92127575,4325,4335,4335,4325,101
|
|
20240116,102800,91690740,4330,4330,4330,4330,0
|
|
20240116,102700,91690740,4330,4330,4330,4330,0
|
|
20240116,102600,91690740,4330,4330,4330,4330,7
|
|
20240116,102500,91660430,4355,4355,4355,4355,0
|
|
20240116,102400,91660430,4355,4325,4355,4325,11
|
|
20240116,102300,91612815,4355,4355,4355,4355,0
|
|
20240116,102200,91612815,4355,4355,4355,4355,0
|
|
20240116,102100,91612815,4355,4355,4355,4355,0
|
|
20240116,102000,91612815,4355,4335,4355,4335,3
|
|
20240116,101900,91599775,4350,4335,4350,4335,501
|
|
20240116,101800,89421535,4330,4330,4340,4330,125
|
|
20240116,101700,88880275,4355,4355,4355,4355,0
|
|
20240116,101600,88880275,4355,4355,4355,4355,0
|
|
20240116,101500,88880275,4355,4320,4355,4320,252
|
|
20240116,101400,87790365,4315,4315,4315,4315,0
|
|
20240116,101300,87790365,4315,4315,4315,4315,0
|
|
20240116,101200,87790365,4315,4315,4315,4315,2
|
|
20240116,101100,87781735,4305,4305,4310,4305,572
|
|
20240116,101000,85319160,4310,4310,4310,4305,238
|
|
20240116,100900,84294515,4315,4315,4320,4315,25
|
|
20240116,100800,84186635,4325,4325,4325,4310,1530
|
|
20240116,100700,77582630,4320,4320,4320,4320,283
|
|
20240116,100600,76360070,4315,4315,4315,4310,23
|
|
20240116,100500,76260830,4315,4315,4315,4315,1
|
|
20240116,100400,76256515,4320,4320,4325,4320,360
|
|
20240116,100300,74701200,4320,4310,4335,4310,21
|
|
20240116,100200,74610585,4305,4305,4310,4305,203
|
|
20240116,100100,73735665,4310,4305,4310,4305,85
|
|
20240116,100000,73369685,4305,4310,4325,4305,22
|
|
20240116,095900,73274855,4310,4330,4330,4310,392
|
|
20240116,095800,71581650,4330,4330,4330,4330,1
|
|
20240116,095700,71577320,4320,4325,4325,4320,650
|
|
20240116,095600,68766820,4325,4325,4325,4325,0
|
|
20240116,095500,68766820,4325,4330,4330,4325,2
|
|
20240116,095400,68758165,4330,4325,4330,4325,194
|
|
20240116,095300,67918150,4325,4335,4350,4320,1156
|
|
20240116,095200,62916715,4350,4335,4350,4335,7
|
|
20240116,095100,62886335,4335,4340,4340,4330,1307
|
|
20240116,095000,57220680,4355,4355,4355,4355,0
|
|
20240116,094900,57220680,4355,4340,4355,4340,6
|
|
20240116,094800,57194610,4335,4340,4360,4335,92
|
|
20240116,094700,56794875,4345,4340,4360,4335,791
|
|
20240116,094600,53365325,4335,4340,4360,4335,108
|
|
20240116,094500,52895520,4340,4335,4340,4335,656
|
|
20240116,094400,50050600,4335,4340,4340,4335,511
|
|
20240116,094300,47833095,4345,4345,4345,4340,3
|
|
20240116,094200,47820065,4345,4345,4345,4340,291
|
|
20240116,094100,46555850,4345,4350,4350,4345,565
|
|
20240116,094000,44098105,4350,4355,4365,4350,880
|
|
20240116,093900,40267200,4360,4360,4370,4355,213
|
|
20240116,093800,39339550,4355,4360,4370,4355,325
|
|
20240116,093700,37921120,4370,4360,4370,4360,6
|
|
20240116,093600,37894920,4360,4360,4370,4360,11
|
|
20240116,093500,37846870,4360,4360,4360,4360,1
|
|
20240116,093400,37842510,4355,4355,4355,4355,0
|
|
20240116,093300,37842510,4355,4355,4355,4355,7
|
|
20240116,093200,37812025,4360,4360,4360,4360,502
|
|
20240116,093100,35623305,4355,4360,4360,4355,527
|
|
20240116,093000,33328085,4365,4365,4365,4365,0
|
|
20240116,092900,33328085,4365,4365,4365,4365,84
|
|
20240116,092800,32961425,4370,4370,4370,4370,0
|
|
20240116,092700,32961425,4370,4365,4370,4365,540
|
|
20240116,092600,30601630,4365,4360,4365,4360,6
|
|
20240116,092500,30575465,4365,4365,4365,4365,1
|
|
20240116,092400,30571100,4365,4365,4365,4365,19
|
|
20240116,092300,30488165,4365,4365,4380,4365,11
|
|
20240116,092200,30440015,4360,4360,4360,4360,0
|
|
20240116,092100,30440015,4360,4385,4385,4360,311
|
|
20240116,092000,29077835,4385,4385,4385,4385,13
|
|
20240116,091900,29020830,4380,4380,4380,4380,50
|
|
20240116,091800,28801830,4380,4380,4380,4380,10
|
|
20240116,091700,28758030,4385,4370,4385,4370,3
|
|
20240116,091600,28744895,4370,4380,4385,4365,298
|
|
20240116,091500,27442390,4385,4385,4385,4385,10
|
|
20240116,091400,27398540,4385,4380,4385,4380,49
|
|
20240116,091300,27183745,4380,4380,4380,4380,1005
|
|
20240116,091200,22781845,4380,4380,4380,4380,284
|
|
20240116,091100,21537925,4380,4395,4395,4380,350
|
|
20240116,091000,20004415,4385,4365,4385,4365,899
|
|
20240116,090900,16073710,4360,4350,4360,4350,470
|
|
20240116,090800,14027680,4335,4350,4350,4335,100
|
|
20240116,090700,13594135,4355,4355,4355,4355,505
|
|
20240116,090600,11394860,4355,4355,4355,4355,0
|
|
20240116,090500,11394860,4355,4355,4355,4355,0
|
|
20240116,090400,11394860,4355,4355,4355,4355,30
|
|
20240116,090300,11264210,4355,4335,4355,4335,211
|
|
20240116,090200,10349405,4345,4325,4345,4325,601
|
|
20240116,090100,7750060,4325,4325,4325,4325,1201
|
|
20240116,090000,2555735,4320,4325,4325,4320,591
|