699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,203600,385667580,4505,4505,4505,4505,2052
|
|
20240117,203500,385667580,4505,4505,4505,4505,0
|
|
20240117,203400,385667580,4505,4505,4505,4505,0
|
|
20240117,203300,385667580,4505,4505,4505,4505,0
|
|
20240117,203200,385667580,4505,4505,4505,4505,0
|
|
20240117,203100,385667580,4505,4505,4505,4505,0
|
|
20240117,203000,385667580,4505,4505,4505,4505,0
|
|
20240117,202900,385667580,4505,4505,4505,4505,0
|
|
20240117,202800,385667580,4505,4505,4505,4505,0
|
|
20240117,202700,385667580,4505,4505,4505,4505,0
|
|
20240117,202600,385667580,4505,4505,4505,4505,0
|
|
20240117,202500,385667580,4505,4505,4505,4505,0
|
|
20240117,202400,385667580,4505,4505,4505,4505,0
|
|
20240117,202300,385667580,4505,4505,4505,4505,0
|
|
20240117,202200,385667580,4505,4505,4505,4505,0
|
|
20240117,202100,385667580,4505,4505,4505,4505,0
|
|
20240117,202000,385667580,4505,4505,4505,4505,0
|
|
20240117,201900,385667580,4505,4505,4505,4505,0
|
|
20240117,201800,385667580,4505,4505,4505,4505,0
|
|
20240117,201700,385667580,4505,4505,4505,4505,0
|
|
20240117,201600,385667580,4505,4505,4505,4505,0
|
|
20240117,201500,385667580,4505,4505,4505,4505,0
|
|
20240117,201400,385667580,4505,4505,4505,4505,0
|
|
20240117,201300,385667580,4505,4505,4505,4505,0
|
|
20240117,201200,385667580,4505,4505,4505,4505,0
|
|
20240117,201100,385667580,4505,4505,4505,4505,0
|
|
20240117,201000,385667580,4505,4505,4505,4505,0
|
|
20240117,200900,385667580,4505,4505,4505,4505,0
|
|
20240117,200800,385667580,4505,4505,4505,4505,0
|
|
20240117,200700,385667580,4505,4505,4505,4505,0
|
|
20240117,200600,385667580,4505,4505,4505,4505,2052
|
|
20240117,200500,385667580,4505,4505,4505,4505,0
|
|
20240117,200400,385667580,4505,4505,4505,4505,0
|
|
20240117,200300,385667580,4505,4505,4505,4505,0
|
|
20240117,200200,385667580,4505,4505,4505,4505,0
|
|
20240117,200100,385667580,4505,4505,4505,4505,0
|
|
20240117,200000,385667580,4505,4505,4505,4505,0
|
|
20240117,195900,385667580,4505,4505,4505,4505,0
|
|
20240117,195800,385667580,4505,4505,4505,4505,0
|
|
20240117,195700,385667580,4505,4505,4505,4505,0
|
|
20240117,195600,385667580,4505,4505,4505,4505,0
|
|
20240117,195500,385667580,4505,4505,4505,4505,0
|
|
20240117,195400,385667580,4505,4505,4505,4505,0
|
|
20240117,195300,385667580,4505,4505,4505,4505,0
|
|
20240117,195200,385667580,4505,4505,4505,4505,0
|
|
20240117,195100,385667580,4505,4505,4505,4505,0
|
|
20240117,195000,385667580,4505,4505,4505,4505,0
|
|
20240117,194900,385667580,4505,4505,4505,4505,0
|
|
20240117,194800,385667580,4505,4505,4505,4505,0
|
|
20240117,194700,385667580,4505,4505,4505,4505,0
|
|
20240117,194600,385667580,4505,4505,4505,4505,0
|
|
20240117,194500,385667580,4505,4505,4505,4505,0
|
|
20240117,194400,385667580,4505,4505,4505,4505,0
|
|
20240117,194300,385667580,4505,4505,4505,4505,0
|
|
20240117,194200,385667580,4505,4505,4505,4505,0
|
|
20240117,194100,385667580,4505,4505,4505,4505,0
|
|
20240117,194000,385667580,4505,4505,4505,4505,0
|
|
20240117,193900,385667580,4505,4505,4505,4505,0
|
|
20240117,193800,385667580,4505,4505,4505,4505,0
|
|
20240117,193700,385667580,4505,4505,4505,4505,0
|
|
20240117,193600,385667580,4505,4505,4505,4505,2052
|
|
20240117,193500,385667580,4505,4505,4505,4505,0
|
|
20240117,193400,385667580,4505,4505,4505,4505,0
|
|
20240117,193300,385667580,4505,4505,4505,4505,0
|
|
20240117,193200,385667580,4505,4505,4505,4505,0
|
|
20240117,193100,385667580,4505,4505,4505,4505,0
|
|
20240117,193000,385667580,4505,4505,4505,4505,0
|
|
20240117,192900,385667580,4505,4505,4505,4505,0
|
|
20240117,192800,385667580,4505,4505,4505,4505,0
|
|
20240117,192700,385667580,4505,4505,4505,4505,0
|
|
20240117,192600,385667580,4505,4505,4505,4505,0
|
|
20240117,192500,385667580,4505,4505,4505,4505,0
|
|
20240117,192400,385667580,4505,4505,4505,4505,0
|
|
20240117,192300,385667580,4505,4505,4505,4505,0
|
|
20240117,192200,385667580,4505,4505,4505,4505,0
|
|
20240117,192100,385667580,4505,4505,4505,4505,0
|
|
20240117,192000,385667580,4505,4505,4505,4505,0
|
|
20240117,191900,385667580,4505,4505,4505,4505,0
|
|
20240117,191800,385667580,4505,4505,4505,4505,0
|
|
20240117,191700,385667580,4505,4505,4505,4505,0
|
|
20240117,191600,385667580,4505,4505,4505,4505,0
|
|
20240117,191500,385667580,4505,4505,4505,4505,0
|
|
20240117,191400,385667580,4505,4505,4505,4505,0
|
|
20240117,191300,385667580,4505,4505,4505,4505,0
|
|
20240117,191200,385667580,4505,4505,4505,4505,0
|
|
20240117,191100,385667580,4505,4505,4505,4505,0
|
|
20240117,191000,385667580,4505,4505,4505,4505,0
|
|
20240117,190900,385667580,4505,4505,4505,4505,0
|
|
20240117,190800,385667580,4505,4505,4505,4505,0
|
|
20240117,190700,385667580,4505,4505,4505,4505,0
|
|
20240117,190600,385667580,4505,4505,4505,4505,2052
|
|
20240117,190500,385667580,4505,4505,4505,4505,0
|
|
20240117,190400,385667580,4505,4505,4505,4505,0
|
|
20240117,190300,385667580,4505,4505,4505,4505,0
|
|
20240117,190200,385667580,4505,4505,4505,4505,0
|
|
20240117,190100,385667580,4505,4505,4505,4505,0
|
|
20240117,190000,385667580,4505,4505,4505,4505,0
|
|
20240117,185900,385667580,4505,4505,4505,4505,0
|
|
20240117,185800,385667580,4505,4505,4505,4505,0
|
|
20240117,185700,385667580,4505,4505,4505,4505,0
|
|
20240117,185600,385667580,4505,4505,4505,4505,0
|
|
20240117,185500,385667580,4505,4505,4505,4505,0
|
|
20240117,185400,385667580,4505,4505,4505,4505,0
|
|
20240117,185300,385667580,4505,4505,4505,4505,0
|
|
20240117,185200,385667580,4505,4505,4505,4505,0
|
|
20240117,185100,385667580,4505,4505,4505,4505,0
|
|
20240117,185000,385667580,4505,4505,4505,4505,0
|
|
20240117,184900,385667580,4505,4505,4505,4505,0
|
|
20240117,184800,385667580,4505,4505,4505,4505,0
|
|
20240117,184700,385667580,4505,4505,4505,4505,0
|
|
20240117,184600,385667580,4505,4505,4505,4505,0
|
|
20240117,184500,385667580,4505,4505,4505,4505,0
|
|
20240117,184400,385667580,4505,4505,4505,4505,0
|
|
20240117,184300,385667580,4505,4505,4505,4505,0
|
|
20240117,184200,385667580,4505,4505,4505,4505,0
|
|
20240117,184100,385667580,4505,4505,4505,4505,0
|
|
20240117,184000,385667580,4505,4505,4505,4505,0
|
|
20240117,183900,385667580,4505,4505,4505,4505,0
|
|
20240117,183800,385667580,4505,4505,4505,4505,0
|
|
20240117,183700,385667580,4505,4505,4505,4505,0
|
|
20240117,183600,385667580,4505,4505,4505,4505,2052
|
|
20240117,183500,385667580,4505,4505,4505,4505,0
|
|
20240117,183400,385667580,4505,4505,4505,4505,0
|
|
20240117,183300,385667580,4505,4505,4505,4505,0
|
|
20240117,183200,385667580,4505,4505,4505,4505,0
|
|
20240117,183100,385667580,4505,4505,4505,4505,0
|
|
20240117,183000,385667580,4505,4505,4505,4505,0
|
|
20240117,182900,385667580,4505,4505,4505,4505,0
|
|
20240117,182800,385667580,4505,4505,4505,4505,0
|
|
20240117,182700,385667580,4505,4505,4505,4505,0
|
|
20240117,182600,385667580,4505,4505,4505,4505,0
|
|
20240117,182500,385667580,4505,4505,4505,4505,0
|
|
20240117,182400,385667580,4505,4505,4505,4505,0
|
|
20240117,182300,385667580,4505,4505,4505,4505,0
|
|
20240117,182200,385667580,4505,4505,4505,4505,0
|
|
20240117,182100,385667580,4505,4505,4505,4505,0
|
|
20240117,182000,385667580,4505,4505,4505,4505,0
|
|
20240117,181900,385667580,4505,4505,4505,4505,0
|
|
20240117,181800,385667580,4505,4505,4505,4505,0
|
|
20240117,181700,385667580,4505,4505,4505,4505,0
|
|
20240117,181600,385667580,4505,4505,4505,4505,0
|
|
20240117,181500,385667580,4505,4505,4505,4505,0
|
|
20240117,181400,385667580,4505,4505,4505,4505,0
|
|
20240117,181300,385667580,4505,4505,4505,4505,0
|
|
20240117,181200,385667580,4505,4505,4505,4505,0
|
|
20240117,181100,385667580,4505,4505,4505,4505,0
|
|
20240117,181000,385667580,4505,4505,4505,4505,0
|
|
20240117,180900,385667580,4505,4505,4505,4505,0
|
|
20240117,180800,385667580,4505,4505,4505,4505,0
|
|
20240117,180700,385667580,4505,4505,4505,4505,0
|
|
20240117,180600,385667580,4505,4505,4505,4505,2052
|
|
20240117,180500,385667580,4505,4505,4505,4505,0
|
|
20240117,180400,385667580,4505,4505,4505,4505,0
|
|
20240117,180300,385667580,4505,4505,4505,4505,0
|
|
20240117,180200,385667580,4505,4505,4505,4505,0
|
|
20240117,180100,385667580,4505,4505,4505,4505,0
|
|
20240117,180000,385667580,4505,4505,4505,4505,0
|
|
20240117,175900,385667580,4505,4505,4505,4505,0
|
|
20240117,175800,385667580,4505,4505,4505,4505,0
|
|
20240117,175700,385667580,4505,4505,4505,4505,0
|
|
20240117,175600,385667580,4505,4505,4505,4505,0
|
|
20240117,175500,385667580,4505,4505,4505,4505,0
|
|
20240117,175400,385667580,4505,4505,4505,4505,0
|
|
20240117,175300,385667580,4505,4505,4505,4505,0
|
|
20240117,175200,385667580,4505,4505,4505,4505,0
|
|
20240117,175100,385667580,4505,4505,4505,4505,0
|
|
20240117,175000,385667580,4505,4505,4505,4505,0
|
|
20240117,174900,385667580,4505,4505,4505,4505,0
|
|
20240117,174800,385667580,4505,4505,4505,4505,0
|
|
20240117,174700,385667580,4505,4505,4505,4505,0
|
|
20240117,174600,385667580,4505,4505,4505,4505,0
|
|
20240117,174500,385667580,4505,4505,4505,4505,0
|
|
20240117,174400,385667580,4505,4505,4505,4505,0
|
|
20240117,174300,385667580,4505,4505,4505,4505,0
|
|
20240117,174200,385667580,4505,4505,4505,4505,0
|
|
20240117,174100,385667580,4505,4505,4505,4505,0
|
|
20240117,174000,385667580,4505,4505,4505,4505,0
|
|
20240117,173900,385667580,4505,4505,4505,4505,0
|
|
20240117,173800,385667580,4505,4505,4505,4505,0
|
|
20240117,173700,385667580,4505,4505,4505,4505,0
|
|
20240117,173600,385667580,4505,4505,4505,4505,2052
|
|
20240117,173500,385667580,4505,4505,4505,4505,0
|
|
20240117,173400,385667580,4505,4505,4505,4505,0
|
|
20240117,173300,385667580,4505,4505,4505,4505,0
|
|
20240117,173200,385667580,4505,4505,4505,4505,0
|
|
20240117,173100,385667580,4505,4505,4505,4505,0
|
|
20240117,173000,385667580,4505,4505,4505,4505,0
|
|
20240117,172900,385667580,4505,4505,4505,4505,0
|
|
20240117,172800,385667580,4505,4505,4505,4505,0
|
|
20240117,172700,385667580,4505,4505,4505,4505,0
|
|
20240117,172600,385667580,4505,4505,4505,4505,0
|
|
20240117,172500,385667580,4505,4505,4505,4505,0
|
|
20240117,172400,385667580,4505,4505,4505,4505,0
|
|
20240117,172300,385667580,4505,4505,4505,4505,0
|
|
20240117,172200,385667580,4505,4505,4505,4505,0
|
|
20240117,172100,385667580,4505,4505,4505,4505,0
|
|
20240117,172000,385667580,4505,4505,4505,4505,0
|
|
20240117,171900,385667580,4505,4505,4505,4505,0
|
|
20240117,171800,385667580,4505,4505,4505,4505,0
|
|
20240117,171700,385667580,4505,4505,4505,4505,0
|
|
20240117,171600,385667580,4505,4505,4505,4505,0
|
|
20240117,171500,385667580,4505,4505,4505,4505,0
|
|
20240117,171400,385667580,4505,4505,4505,4505,0
|
|
20240117,171300,385667580,4505,4505,4505,4505,0
|
|
20240117,171200,385667580,4505,4505,4505,4505,0
|
|
20240117,171100,385667580,4505,4505,4505,4505,0
|
|
20240117,171000,385667580,4505,4505,4505,4505,0
|
|
20240117,170900,385667580,4505,4505,4505,4505,0
|
|
20240117,170800,385667580,4505,4505,4505,4505,0
|
|
20240117,170700,385667580,4505,4505,4505,4505,0
|
|
20240117,170600,385667580,4505,4505,4505,4505,2052
|
|
20240117,170500,385667580,4505,4505,4505,4505,0
|
|
20240117,170400,385667580,4505,4505,4505,4505,0
|
|
20240117,170300,385667580,4505,4505,4505,4505,0
|
|
20240117,170200,385667580,4505,4505,4505,4505,0
|
|
20240117,170100,385667580,4505,4505,4505,4505,0
|
|
20240117,170000,385667580,4505,4505,4505,4505,0
|
|
20240117,165900,385667580,4505,4505,4505,4505,0
|
|
20240117,165800,385667580,4505,4505,4505,4505,0
|
|
20240117,165700,385667580,4505,4505,4505,4505,0
|
|
20240117,165600,385667580,4505,4505,4505,4505,0
|
|
20240117,165500,385667580,4505,4505,4505,4505,0
|
|
20240117,165400,385667580,4505,4505,4505,4505,0
|
|
20240117,165300,385667580,4505,4505,4505,4505,0
|
|
20240117,165200,385667580,4505,4505,4505,4505,0
|
|
20240117,165100,385667580,4505,4505,4505,4505,0
|
|
20240117,165000,385667580,4505,4505,4505,4505,0
|
|
20240117,164900,385667580,4505,4505,4505,4505,0
|
|
20240117,164800,385667580,4505,4505,4505,4505,0
|
|
20240117,164700,385667580,4505,4505,4505,4505,0
|
|
20240117,164600,385667580,4505,4505,4505,4505,0
|
|
20240117,164500,385667580,4505,4505,4505,4505,0
|
|
20240117,164400,385667580,4505,4505,4505,4505,0
|
|
20240117,164300,385667580,4505,4505,4505,4505,0
|
|
20240117,164200,385667580,4505,4505,4505,4505,0
|
|
20240117,164100,385667580,4505,4505,4505,4505,0
|
|
20240117,164000,385667580,4505,4505,4505,4505,0
|
|
20240117,163900,385667580,4505,4505,4505,4505,0
|
|
20240117,163800,385667580,4505,4505,4505,4505,0
|
|
20240117,163700,385667580,4505,4505,4505,4505,0
|
|
20240117,163600,385667580,4505,4505,4505,4505,2052
|
|
20240117,163500,385667580,4505,4505,4505,4505,0
|
|
20240117,163400,385667580,4505,4505,4505,4505,0
|
|
20240117,163300,385667580,4505,4505,4505,4505,0
|
|
20240117,163200,385667580,4505,4505,4505,4505,0
|
|
20240117,163100,385667580,4505,4505,4505,4505,0
|
|
20240117,163000,385667580,4505,4505,4505,4505,0
|
|
20240117,162900,385667580,4505,4505,4505,4505,0
|
|
20240117,162800,385667580,4505,4505,4505,4505,0
|
|
20240117,162700,385667580,4505,4505,4505,4505,0
|
|
20240117,162600,385667580,4505,4505,4505,4505,0
|
|
20240117,162500,385667580,4505,4505,4505,4505,0
|
|
20240117,162400,385667580,4505,4505,4505,4505,0
|
|
20240117,162300,385667580,4505,4505,4505,4505,0
|
|
20240117,162200,385667580,4505,4505,4505,4505,0
|
|
20240117,162100,385667580,4505,4505,4505,4505,0
|
|
20240117,162000,385667580,4505,4505,4505,4505,0
|
|
20240117,161900,385667580,4505,4505,4505,4505,0
|
|
20240117,161800,385667580,4505,4505,4505,4505,0
|
|
20240117,161700,385667580,4505,4505,4505,4505,0
|
|
20240117,161600,385667580,4505,4505,4505,4505,0
|
|
20240117,161500,385667580,4505,4505,4505,4505,0
|
|
20240117,161400,385667580,4505,4505,4505,4505,0
|
|
20240117,161300,385667580,4505,4505,4505,4505,0
|
|
20240117,161200,385667580,4505,4505,4505,4505,0
|
|
20240117,161100,385667580,4505,4505,4505,4505,0
|
|
20240117,161000,385667580,4505,4505,4505,4505,0
|
|
20240117,160900,385667580,4505,4505,4505,4505,0
|
|
20240117,160800,385667580,4505,4505,4505,4505,0
|
|
20240117,160700,385667580,4505,4505,4505,4505,0
|
|
20240117,160600,385667580,4505,4505,4505,4505,2052
|
|
20240117,160500,385667580,4505,4505,4505,4505,0
|
|
20240117,160400,385667580,4505,4505,4505,4505,0
|
|
20240117,160300,385667580,4505,4505,4505,4505,0
|
|
20240117,160200,385667580,4505,4505,4505,4505,0
|
|
20240117,160100,385667580,4505,4505,4505,4505,0
|
|
20240117,160000,385667580,4505,4505,4505,4505,0
|
|
20240117,155900,385667580,4505,4505,4505,4505,0
|
|
20240117,155800,385667580,4505,4505,4505,4505,0
|
|
20240117,155700,385667580,4505,4505,4505,4505,0
|
|
20240117,155600,385667580,4505,4505,4505,4505,0
|
|
20240117,155500,385667580,4505,4505,4505,4505,0
|
|
20240117,155400,385667580,4505,4505,4505,4505,0
|
|
20240117,155300,385667580,4505,4505,4505,4505,0
|
|
20240117,155200,385667580,4505,4505,4505,4505,0
|
|
20240117,155100,385667580,4505,4505,4505,4505,0
|
|
20240117,155000,385667580,4505,4505,4505,4505,0
|
|
20240117,154900,385667580,4505,4505,4505,4505,0
|
|
20240117,154800,385667580,4505,4505,4505,4505,0
|
|
20240117,154700,385667580,4505,4505,4505,4505,0
|
|
20240117,154600,385667580,4505,4505,4505,4505,0
|
|
20240117,154500,385667580,4505,4505,4505,4505,0
|
|
20240117,154400,385667580,4505,4505,4505,4505,0
|
|
20240117,154300,385667580,4505,4505,4505,4505,0
|
|
20240117,154200,385667580,4505,4505,4505,4505,0
|
|
20240117,154100,385667580,4505,4505,4505,4505,0
|
|
20240117,154000,385667580,4505,4505,4505,4505,0
|
|
20240117,153900,385667580,4505,4505,4505,4505,0
|
|
20240117,153800,385667580,4505,4505,4505,4505,0
|
|
20240117,153700,385667580,4505,4505,4505,4505,0
|
|
20240117,153600,385667580,4505,4505,4505,4505,2052
|
|
20240117,153500,385667580,4505,4505,4505,4505,0
|
|
20240117,153400,385667580,4505,4505,4505,4505,0
|
|
20240117,153300,385667580,4505,4505,4505,4505,0
|
|
20240117,153200,385667580,4505,4505,4505,4505,0
|
|
20240117,153100,385667580,4505,4505,4505,4505,0
|
|
20240117,153000,385667580,4505,4505,4505,4505,2052
|
|
20240117,152900,376423320,4500,4500,4500,4500,0
|
|
20240117,152800,376423320,4500,4500,4500,4500,0
|
|
20240117,152700,376423320,4500,4500,4500,4500,0
|
|
20240117,152600,376423320,4500,4500,4500,4500,0
|
|
20240117,152500,376423320,4500,4500,4500,4500,0
|
|
20240117,152400,376423320,4500,4500,4500,4500,0
|
|
20240117,152300,376423320,4500,4500,4500,4500,0
|
|
20240117,152200,376423320,4500,4500,4500,4500,0
|
|
20240117,152100,376423320,4500,4500,4500,4500,0
|
|
20240117,152000,376423320,4500,4500,4500,4500,0
|
|
20240117,151900,376423320,4500,4505,4505,4500,555
|
|
20240117,151800,373925655,4500,4510,4510,4500,4811
|
|
20240117,151700,352272950,4510,4510,4510,4510,100
|
|
20240117,151600,351821950,4510,4510,4510,4510,100
|
|
20240117,151500,351370950,4510,4510,4510,4510,0
|
|
20240117,151400,351370950,4510,4510,4510,4510,38
|
|
20240117,151300,351199570,4510,4510,4510,4510,1
|
|
20240117,151200,351195060,4505,4505,4505,4505,2161
|
|
20240117,151100,341459755,4505,4505,4505,4505,346
|
|
20240117,151000,339901025,4535,4535,4535,4535,0
|
|
20240117,150900,339901025,4535,4535,4535,4535,51
|
|
20240117,150800,339669740,4505,4510,4510,4505,23
|
|
20240117,150700,339566025,4510,4510,4510,4510,698
|
|
20240117,150600,336418045,4510,4515,4515,4510,4194
|
|
20240117,150500,317499620,4540,4540,4540,4540,0
|
|
20240117,150400,317499620,4540,4540,4540,4540,0
|
|
20240117,150300,317499620,4540,4510,4540,4510,1504
|
|
20240117,150200,310716460,4510,4510,4510,4510,0
|
|
20240117,150100,310716460,4510,4520,4520,4510,1000
|
|
20240117,150000,306204425,4550,4530,4550,4515,3853
|
|
20240117,145900,288794420,4560,4560,4560,4560,0
|
|
20240117,145800,288794420,4560,4560,4560,4560,74
|
|
20240117,145700,288456980,4525,4525,4525,4525,0
|
|
20240117,145600,288456980,4525,4525,4525,4525,0
|
|
20240117,145500,288456980,4525,4525,4525,4525,526
|
|
20240117,145400,286076830,4525,4525,4525,4525,0
|
|
20240117,145300,286076830,4525,4525,4525,4525,0
|
|
20240117,145200,286076830,4525,4530,4530,4525,200
|
|
20240117,145100,285171635,4530,4530,4530,4530,0
|
|
20240117,145000,285171635,4530,4530,4530,4530,40
|
|
20240117,144900,284990435,4560,4560,4560,4560,11
|
|
20240117,144800,284940275,4560,4560,4560,4560,1
|
|
20240117,144700,284935715,4530,4530,4530,4530,0
|
|
20240117,144600,284935715,4530,4530,4530,4530,3
|
|
20240117,144500,284922125,4530,4530,4530,4530,0
|
|
20240117,144400,284922125,4530,4530,4530,4530,0
|
|
20240117,144300,284922125,4530,4530,4530,4530,0
|
|
20240117,144200,284922125,4530,4530,4530,4530,0
|
|
20240117,144100,284922125,4530,4545,4545,4530,877
|
|
20240117,144000,280948660,4565,4565,4565,4565,0
|
|
20240117,143900,280948660,4565,4565,4565,4565,0
|
|
20240117,143800,280948660,4565,4565,4565,4565,0
|
|
20240117,143700,280948660,4565,4565,4565,4565,1
|
|
20240117,143600,280944095,4565,4565,4565,4565,0
|
|
20240117,143500,280944095,4565,4565,4565,4565,0
|
|
20240117,143400,280944095,4565,4565,4565,4565,25
|
|
20240117,143300,280829970,4565,4565,4565,4565,85
|
|
20240117,143200,280441945,4565,4550,4565,4545,208
|
|
20240117,143100,279495920,4565,4565,4565,4565,0
|
|
20240117,143000,279495920,4565,4565,4565,4565,0
|
|
20240117,142900,279495920,4565,4565,4565,4565,0
|
|
20240117,142800,279495920,4565,4565,4565,4565,73
|
|
20240117,142700,279162675,4560,4560,4560,4560,30
|
|
20240117,142600,279025875,4570,4550,4570,4550,89
|
|
20240117,142500,278620905,4550,4550,4550,4550,0
|
|
20240117,142400,278620905,4550,4550,4550,4550,10
|
|
20240117,142300,278575405,4570,4570,4570,4570,0
|
|
20240117,142200,278575405,4570,4555,4570,4540,1002
|
|
20240117,142100,274018825,4555,4555,4555,4555,0
|
|
20240117,142000,274018825,4555,4555,4555,4555,440
|
|
20240117,141900,272014625,4590,4590,4590,4590,0
|
|
20240117,141800,272014625,4590,4590,4590,4590,0
|
|
20240117,141700,272014625,4590,4590,4590,4590,100
|
|
20240117,141600,271555625,4590,4590,4590,4590,0
|
|
20240117,141500,271555625,4590,4590,4590,4590,1
|
|
20240117,141400,271551035,4590,4590,4590,4590,0
|
|
20240117,141300,271551035,4590,4590,4590,4590,0
|
|
20240117,141200,271551035,4590,4590,4590,4590,0
|
|
20240117,141100,271551035,4590,4590,4590,4590,0
|
|
20240117,141000,271551035,4590,4590,4590,4590,1
|
|
20240117,140900,271546445,4600,4600,4600,4600,0
|
|
20240117,140800,271546445,4600,4600,4600,4600,0
|
|
20240117,140700,271546445,4600,4600,4600,4600,0
|
|
20240117,140600,271546445,4600,4600,4600,4600,0
|
|
20240117,140500,271546445,4600,4600,4600,4600,0
|
|
20240117,140400,271546445,4600,4600,4600,4600,1
|
|
20240117,140300,271541845,4555,4560,4560,4555,943
|
|
20240117,140200,267242430,4565,4565,4565,4565,0
|
|
20240117,140100,267242430,4565,4565,4565,4565,0
|
|
20240117,140000,267242430,4565,4595,4595,4565,79
|
|
20240117,135900,266881645,4595,4595,4595,4595,0
|
|
20240117,135800,266881645,4595,4595,4595,4595,73
|
|
20240117,135700,266546210,4555,4555,4555,4555,100
|
|
20240117,135600,266090710,4555,4555,4555,4555,500
|
|
20240117,135500,263813210,4600,4600,4600,4600,0
|
|
20240117,135400,263813210,4600,4600,4600,4600,0
|
|
20240117,135300,263813210,4600,4600,4600,4600,1
|
|
20240117,135200,263808610,4620,4620,4620,4595,12
|
|
20240117,135100,263753420,4590,4590,4590,4590,0
|
|
20240117,135000,263753420,4590,4590,4590,4590,0
|
|
20240117,134900,263753420,4590,4590,4590,4590,389
|
|
20240117,134800,261967910,4570,4570,4570,4570,0
|
|
20240117,134700,261967910,4570,4570,4570,4570,0
|
|
20240117,134600,261967910,4570,4560,4570,4560,340
|
|
20240117,134500,260417365,4550,4550,4550,4550,0
|
|
20240117,134400,260417365,4550,4550,4550,4550,0
|
|
20240117,134300,260417365,4550,4550,4550,4550,895
|
|
20240117,134200,256345115,4545,4545,4545,4545,197
|
|
20240117,134100,255449750,4535,4535,4535,4535,0
|
|
20240117,134000,255449750,4535,4535,4535,4535,100
|
|
20240117,133900,254996250,4535,4535,4535,4535,0
|
|
20240117,133800,254996250,4535,4535,4535,4535,0
|
|
20240117,133700,254996250,4535,4535,4535,4535,253
|
|
20240117,133600,253848895,4535,4535,4535,4535,0
|
|
20240117,133500,253848895,4535,4535,4535,4535,770
|
|
20240117,133400,250356945,4535,4535,4535,4535,0
|
|
20240117,133300,250356945,4535,4535,4535,4535,0
|
|
20240117,133200,250356945,4535,4535,4535,4535,1
|
|
20240117,133100,250352410,4530,4530,4530,4530,499
|
|
20240117,133000,248091940,4530,4530,4530,4530,0
|
|
20240117,132900,248091940,4530,4530,4530,4530,0
|
|
20240117,132800,248091940,4530,4530,4530,4530,1
|
|
20240117,132700,248087410,4530,4530,4530,4530,1
|
|
20240117,132600,248082880,4530,4530,4530,4530,0
|
|
20240117,132500,248082880,4530,4530,4530,4530,1
|
|
20240117,132400,248078350,4515,4515,4515,4515,0
|
|
20240117,132300,248078350,4515,4515,4515,4515,0
|
|
20240117,132200,248078350,4515,4525,4525,4515,100
|
|
20240117,132100,247626830,4535,4535,4535,4535,0
|
|
20240117,132000,247626830,4535,4535,4535,4535,4
|
|
20240117,131900,247608690,4535,4535,4535,4535,0
|
|
20240117,131800,247608690,4535,4535,4535,4535,0
|
|
20240117,131700,247608690,4535,4535,4535,4535,0
|
|
20240117,131600,247608690,4535,4535,4535,4535,1
|
|
20240117,131500,247604155,4535,4535,4535,4535,0
|
|
20240117,131400,247604155,4535,4535,4535,4535,0
|
|
20240117,131300,247604155,4535,4535,4535,4535,4
|
|
20240117,131200,247586015,4535,4535,4535,4535,0
|
|
20240117,131100,247586015,4535,4535,4535,4535,0
|
|
20240117,131000,247586015,4535,4535,4535,4535,1
|
|
20240117,130900,247581480,4550,4550,4550,4550,1
|
|
20240117,130800,247576930,4555,4515,4555,4515,2
|
|
20240117,130700,247567860,4530,4530,4530,4530,336
|
|
20240117,130600,246045780,4530,4530,4530,4530,0
|
|
20240117,130500,246045780,4530,4530,4530,4530,0
|
|
20240117,130400,246045780,4530,4530,4530,4530,0
|
|
20240117,130300,246045780,4530,4525,4530,4525,12
|
|
20240117,130200,245991475,4530,4530,4530,4530,0
|
|
20240117,130100,245991475,4530,4530,4530,4530,0
|
|
20240117,130000,245991475,4530,4530,4530,4530,0
|
|
20240117,125900,245991475,4530,4510,4530,4510,2
|
|
20240117,125800,245982435,4505,4505,4505,4505,0
|
|
20240117,125700,245982435,4505,4505,4505,4505,0
|
|
20240117,125600,245982435,4505,4510,4510,4505,353
|
|
20240117,125500,244392070,4505,4505,4505,4505,0
|
|
20240117,125400,244392070,4505,4505,4505,4505,0
|
|
20240117,125300,244392070,4505,4510,4510,4505,228
|
|
20240117,125200,243363880,4510,4510,4510,4510,0
|
|
20240117,125100,243363880,4510,4515,4515,4510,51
|
|
20240117,125000,243133805,4515,4530,4530,4515,500
|
|
20240117,124900,240871805,4535,4535,4535,4535,1
|
|
20240117,124800,240867270,4535,4535,4535,4535,0
|
|
20240117,124700,240867270,4535,4535,4535,4535,0
|
|
20240117,124600,240867270,4535,4540,4540,4535,1517
|
|
20240117,124500,233984655,4540,4545,4545,4540,200
|
|
20240117,124400,233075990,4545,4545,4545,4545,51
|
|
20240117,124300,232844195,4545,4545,4545,4545,99
|
|
20240117,124200,232394240,4550,4550,4550,4550,100
|
|
20240117,124100,231939240,4550,4555,4555,4550,646
|
|
20240117,124000,228999535,4560,4560,4560,4560,1
|
|
20240117,123900,228994975,4560,4560,4560,4560,0
|
|
20240117,123800,228994975,4560,4560,4560,4560,0
|
|
20240117,123700,228994975,4560,4560,4560,4560,105
|
|
20240117,123600,228516175,4565,4565,4565,4565,0
|
|
20240117,123500,228516175,4565,4565,4565,4565,0
|
|
20240117,123400,228516175,4565,4565,4565,4565,0
|
|
20240117,123300,228516175,4565,4565,4565,4565,0
|
|
20240117,123200,228516175,4565,4565,4565,4565,0
|
|
20240117,123100,228516175,4565,4565,4565,4565,0
|
|
20240117,123000,228516175,4565,4565,4565,4565,0
|
|
20240117,122900,228516175,4565,4565,4565,4565,10
|
|
20240117,122800,228470525,4565,4565,4565,4565,21
|
|
20240117,122700,228374660,4565,4565,4565,4555,19
|
|
20240117,122600,228288025,4565,4565,4565,4565,20
|
|
20240117,122500,228196725,4565,4565,4565,4565,39
|
|
20240117,122400,228018690,4565,4565,4565,4565,0
|
|
20240117,122300,228018690,4565,4565,4565,4565,5
|
|
20240117,122200,227995865,4565,4565,4565,4565,1
|
|
20240117,122100,227991300,4555,4555,4555,4555,0
|
|
20240117,122000,227991300,4555,4555,4555,4555,0
|
|
20240117,121900,227991300,4555,4555,4555,4555,0
|
|
20240117,121800,227991300,4555,4555,4555,4555,164
|
|
20240117,121700,227244280,4555,4555,4555,4555,0
|
|
20240117,121600,227244280,4555,4555,4555,4555,4
|
|
20240117,121500,227226060,4540,4540,4540,4540,56
|
|
20240117,121400,226971820,4540,4540,4540,4540,0
|
|
20240117,121300,226971820,4540,4540,4540,4540,0
|
|
20240117,121200,226971820,4540,4540,4540,4540,100
|
|
20240117,121100,226517820,4560,4560,4560,4560,539
|
|
20240117,121000,224059980,4545,4545,4545,4545,0
|
|
20240117,120900,224059980,4545,4545,4545,4545,535
|
|
20240117,120800,221628405,4550,4550,4550,4550,15
|
|
20240117,120700,221560155,4540,4540,4540,4540,992
|
|
20240117,120600,217056475,4540,4550,4550,4540,410
|
|
20240117,120500,215194570,4550,4550,4550,4550,0
|
|
20240117,120400,215194570,4550,4555,4555,4550,1724
|
|
20240117,120300,207349445,4555,4555,4555,4555,0
|
|
20240117,120200,207349445,4555,4555,4555,4555,0
|
|
20240117,120100,207349445,4555,4555,4555,4555,0
|
|
20240117,120000,207349445,4555,4555,4555,4555,2
|
|
20240117,115900,207340335,4555,4555,4555,4555,0
|
|
20240117,115800,207340335,4555,4555,4555,4555,38
|
|
20240117,115700,207167245,4560,4555,4560,4555,351
|
|
20240117,115600,205568435,4560,4560,4560,4560,0
|
|
20240117,115500,205568435,4560,4570,4570,4560,788
|
|
20240117,115400,201975000,4565,4565,4565,4565,0
|
|
20240117,115300,201975000,4565,4565,4565,4565,0
|
|
20240117,115200,201975000,4565,4565,4565,4565,0
|
|
20240117,115100,201975000,4565,4565,4565,4565,1
|
|
20240117,115000,201970435,4565,4565,4565,4565,11
|
|
20240117,114900,201920220,4565,4565,4565,4565,0
|
|
20240117,114800,201920220,4565,4565,4565,4565,0
|
|
20240117,114700,201920220,4565,4570,4570,4565,105
|
|
20240117,114600,201440720,4570,4570,4570,4570,4
|
|
20240117,114500,201422440,4565,4565,4565,4565,30
|
|
20240117,114400,201285490,4565,4565,4565,4565,0
|
|
20240117,114300,201285490,4565,4565,4565,4565,0
|
|
20240117,114200,201285490,4565,4570,4570,4565,465
|
|
20240117,114100,199160540,4570,4570,4570,4570,0
|
|
20240117,114000,199160540,4570,4570,4570,4570,0
|
|
20240117,113900,199160540,4570,4575,4575,4570,168
|
|
20240117,113800,198392170,4575,4575,4575,4575,319
|
|
20240117,113700,196932745,4575,4575,4575,4575,5
|
|
20240117,113600,196909870,4575,4575,4575,4575,22
|
|
20240117,113500,196809220,4575,4575,4575,4575,10
|
|
20240117,113400,196763470,4575,4575,4575,4575,12
|
|
20240117,113300,196708570,4575,4580,4580,4575,532
|
|
20240117,113200,194274620,4590,4590,4590,4590,0
|
|
20240117,113100,194274620,4590,4590,4590,4590,393
|
|
20240117,113000,192470750,4590,4590,4590,4590,0
|
|
20240117,112900,192470750,4590,4590,4590,4590,0
|
|
20240117,112800,192470750,4590,4590,4590,4590,0
|
|
20240117,112700,192470750,4590,4590,4590,4590,0
|
|
20240117,112600,192470750,4590,4590,4590,4590,10
|
|
20240117,112500,192424850,4590,4590,4590,4590,50
|
|
20240117,112400,192195350,4570,4570,4570,4570,0
|
|
20240117,112300,192195350,4570,4570,4570,4570,0
|
|
20240117,112200,192195350,4570,4610,4610,4570,4000
|
|
20240117,112100,173858135,4610,4610,4610,4610,0
|
|
20240117,112000,173858135,4610,4610,4610,4610,0
|
|
20240117,111900,173858135,4610,4610,4610,4610,0
|
|
20240117,111800,173858135,4610,4610,4610,4610,0
|
|
20240117,111700,173858135,4610,4610,4610,4610,30
|
|
20240117,111600,173719835,4610,4610,4610,4610,0
|
|
20240117,111500,173719835,4610,4610,4610,4610,0
|
|
20240117,111400,173719835,4610,4610,4610,4610,0
|
|
20240117,111300,173719835,4610,4610,4610,4610,0
|
|
20240117,111200,173719835,4610,4610,4610,4610,20
|
|
20240117,111100,173627635,4615,4615,4615,4615,300
|
|
20240117,111000,172243135,4615,4615,4615,4615,0
|
|
20240117,110900,172243135,4615,4615,4615,4615,0
|
|
20240117,110800,172243135,4615,4615,4615,4615,1
|
|
20240117,110700,172238520,4610,4610,4610,4610,0
|
|
20240117,110600,172238520,4610,4610,4610,4610,0
|
|
20240117,110500,172238520,4610,4610,4610,4610,0
|
|
20240117,110400,172238520,4610,4610,4610,4610,0
|
|
20240117,110300,172238520,4610,4610,4610,4610,0
|
|
20240117,110200,172238520,4610,4610,4610,4610,0
|
|
20240117,110100,172238520,4610,4610,4610,4610,0
|
|
20240117,110000,172238520,4610,4610,4610,4610,0
|
|
20240117,105900,172238520,4610,4610,4610,4610,0
|
|
20240117,105800,172238520,4610,4610,4610,4610,0
|
|
20240117,105700,172238520,4610,4620,4620,4610,351
|
|
20240117,105600,170618640,4615,4615,4615,4615,0
|
|
20240117,105500,170618640,4615,4615,4615,4615,0
|
|
20240117,105400,170618640,4615,4615,4615,4615,0
|
|
20240117,105300,170618640,4615,4615,4615,4615,0
|
|
20240117,105200,170618640,4615,4615,4615,4615,0
|
|
20240117,105100,170618640,4615,4615,4615,4615,0
|
|
20240117,105000,170618640,4615,4630,4630,4615,336
|
|
20240117,104900,169066210,4630,4630,4630,4630,0
|
|
20240117,104800,169066210,4630,4630,4630,4630,0
|
|
20240117,104700,169066210,4630,4630,4630,4630,1
|
|
20240117,104600,169061580,4650,4650,4650,4650,0
|
|
20240117,104500,169061580,4650,4650,4650,4650,0
|
|
20240117,104400,169061580,4650,4650,4650,4650,10
|
|
20240117,104300,169015080,4650,4650,4650,4650,0
|
|
20240117,104200,169015080,4650,4650,4650,4650,0
|
|
20240117,104100,169015080,4650,4650,4650,4650,10
|
|
20240117,104000,168968580,4655,4660,4660,4655,15
|
|
20240117,103900,168898730,4680,4680,4680,4680,0
|
|
20240117,103800,168898730,4680,4680,4680,4680,0
|
|
20240117,103700,168898730,4680,4680,4680,4680,0
|
|
20240117,103600,168898730,4680,4680,4680,4680,0
|
|
20240117,103500,168898730,4680,4680,4680,4680,0
|
|
20240117,103400,168898730,4680,4680,4680,4680,0
|
|
20240117,103300,168898730,4680,4680,4680,4680,0
|
|
20240117,103200,168898730,4680,4680,4680,4680,0
|
|
20240117,103100,168898730,4680,4680,4680,4680,0
|
|
20240117,103000,168898730,4680,4680,4680,4680,0
|
|
20240117,102900,168898730,4680,4665,4680,4665,996
|
|
20240117,102800,164238855,4665,4665,4665,4665,0
|
|
20240117,102700,164238855,4665,4665,4665,4665,0
|
|
20240117,102600,164238855,4665,4630,4665,4630,115
|
|
20240117,102500,163703730,4610,4610,4610,4610,0
|
|
20240117,102400,163703730,4610,4610,4610,4610,250
|
|
20240117,102300,162551230,4610,4610,4610,4610,0
|
|
20240117,102200,162551230,4610,4600,4610,4600,601
|
|
20240117,102100,159786620,4610,4610,4610,4610,0
|
|
20240117,102000,159786620,4610,4610,4610,4610,0
|
|
20240117,101900,159786620,4610,4600,4610,4600,788
|
|
20240117,101800,156160650,4600,4600,4600,4600,5
|
|
20240117,101700,156137650,4595,4595,4595,4595,5
|
|
20240117,101600,156114675,4580,4590,4590,4580,3201
|
|
20240117,101500,141446920,4590,4590,4590,4590,1
|
|
20240117,101400,141442330,4590,4595,4595,4590,102
|
|
20240117,101300,140973975,4610,4610,4610,4610,53
|
|
20240117,101200,140729645,4590,4595,4595,4590,85
|
|
20240117,101100,140339490,4590,4590,4590,4590,0
|
|
20240117,101000,140339490,4590,4590,4590,4590,0
|
|
20240117,100900,140339490,4590,4590,4590,4590,150
|
|
20240117,100800,139650990,4590,4600,4600,4590,278
|
|
20240117,100700,138374630,4610,4590,4610,4590,279
|
|
20240117,100600,137092530,4610,4600,4610,4600,34
|
|
20240117,100500,136935930,4600,4600,4600,4600,0
|
|
20240117,100400,136935930,4600,4605,4605,4600,3426
|
|
20240117,100300,121176250,4600,4600,4605,4600,728
|
|
20240117,100200,117827445,4605,4615,4615,4605,2268
|
|
20240117,100100,107376265,4615,4615,4615,4615,0
|
|
20240117,100000,107376265,4615,4615,4615,4615,0
|
|
20240117,095900,107376265,4615,4615,4615,4615,153
|
|
20240117,095800,106670170,4615,4615,4615,4615,0
|
|
20240117,095700,106670170,4615,4615,4615,4615,123
|
|
20240117,095600,106102525,4615,4610,4615,4610,263
|
|
20240117,095500,104888875,4610,4610,4610,4610,211
|
|
20240117,095400,103916165,4615,4615,4615,4615,153
|
|
20240117,095300,103210070,4610,4610,4610,4610,500
|
|
20240117,095200,100905070,4610,4620,4620,4610,1438
|
|
20240117,095100,94269165,4620,4625,4625,4620,348
|
|
20240117,095000,92659670,4625,4630,4630,4625,1772
|
|
20240117,094900,84460310,4630,4630,4630,4630,200
|
|
20240117,094800,83534310,4630,4630,4630,4630,150
|
|
20240117,094700,82839810,4635,4630,4635,4630,80
|
|
20240117,094600,82469310,4635,4635,4635,4635,0
|
|
20240117,094500,82469310,4635,4635,4635,4635,177
|
|
20240117,094400,81648915,4635,4635,4635,4635,35
|
|
20240117,094300,81486690,4635,4635,4635,4635,631
|
|
20240117,094200,78562005,4640,4640,4640,4640,91
|
|
20240117,094100,78139765,4635,4635,4635,4635,19
|
|
20240117,094000,78051700,4635,4635,4635,4635,32
|
|
20240117,093900,77903380,4650,4650,4650,4650,0
|
|
20240117,093800,77903380,4650,4650,4650,4650,0
|
|
20240117,093700,77903380,4650,4640,4650,4635,20
|
|
20240117,093600,77810575,4640,4645,4650,4640,1500
|
|
20240117,093500,70846165,4650,4650,4650,4650,619
|
|
20240117,093400,67967815,4650,4650,4650,4650,88
|
|
20240117,093300,67558615,4650,4650,4650,4650,117
|
|
20240117,093200,67014565,4650,4650,4650,4650,0
|
|
20240117,093100,67014565,4650,4650,4650,4650,180
|
|
20240117,093000,66177565,4650,4650,4650,4650,20
|
|
20240117,092900,66084565,4645,4645,4645,4645,47
|
|
20240117,092800,65866250,4645,4645,4645,4645,19
|
|
20240117,092700,65777995,4645,4645,4645,4645,51
|
|
20240117,092600,65541100,4645,4645,4645,4645,500
|
|
20240117,092500,63218600,4645,4645,4645,4645,0
|
|
20240117,092400,63218600,4645,4645,4645,4645,1250
|
|
20240117,092300,57412350,4645,4670,4670,4645,1706
|
|
20240117,092200,49457840,4680,4680,4680,4680,548
|
|
20240117,092100,46893200,4680,4680,4680,4680,0
|
|
20240117,092000,46893200,4680,4685,4695,4680,115
|
|
20240117,091900,46354590,4640,4640,4640,4640,0
|
|
20240117,091800,46354590,4640,4640,4640,4640,0
|
|
20240117,091700,46354590,4640,4640,4640,4640,30
|
|
20240117,091600,46215390,4640,4660,4730,4625,2217
|
|
20240117,091500,35922245,4660,4660,4660,4660,274
|
|
20240117,091400,34645405,4660,4660,4660,4660,0
|
|
20240117,091300,34645405,4660,4660,4660,4660,40
|
|
20240117,091200,34459005,4660,4660,4660,4660,200
|
|
20240117,091100,33527005,4650,4670,4670,4650,836
|
|
20240117,091000,29632815,4670,4680,4680,4670,48
|
|
20240117,090900,29408495,4680,4690,4690,4680,819
|
|
20240117,090800,25574530,4680,4680,4680,4680,0
|
|
20240117,090700,25574530,4680,4680,4680,4680,0
|
|
20240117,090600,25574530,4680,4680,4680,4680,0
|
|
20240117,090500,25574530,4680,4715,4715,4670,4185
|
|
20240117,090400,5910865,4735,4735,4735,4735,1
|
|
20240117,090300,5906130,4710,4710,4710,4710,0
|
|
20240117,090200,5906130,4710,4735,4735,4710,691
|
|
20240117,090100,2640930,4800,4760,4800,4720,162
|
|
20240117,090000,1869870,4710,4710,4710,4710,397
|