698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,203500,281575245,4515,4515,4515,4515,709
|
|
20240119,203400,281575245,4515,4515,4515,4515,0
|
|
20240119,203300,281575245,4515,4515,4515,4515,0
|
|
20240119,203200,281575245,4515,4515,4515,4515,0
|
|
20240119,203100,281575245,4515,4515,4515,4515,0
|
|
20240119,203000,281575245,4515,4515,4515,4515,0
|
|
20240119,202900,281575245,4515,4515,4515,4515,0
|
|
20240119,202800,281575245,4515,4515,4515,4515,0
|
|
20240119,202700,281575245,4515,4515,4515,4515,0
|
|
20240119,202600,281575245,4515,4515,4515,4515,0
|
|
20240119,202500,281575245,4515,4515,4515,4515,0
|
|
20240119,202400,281575245,4515,4515,4515,4515,0
|
|
20240119,202300,281575245,4515,4515,4515,4515,0
|
|
20240119,202200,281575245,4515,4515,4515,4515,0
|
|
20240119,202100,281575245,4515,4515,4515,4515,0
|
|
20240119,202000,281575245,4515,4515,4515,4515,0
|
|
20240119,201900,281575245,4515,4515,4515,4515,0
|
|
20240119,201800,281575245,4515,4515,4515,4515,0
|
|
20240119,201700,281575245,4515,4515,4515,4515,0
|
|
20240119,201600,281575245,4515,4515,4515,4515,0
|
|
20240119,201500,281575245,4515,4515,4515,4515,0
|
|
20240119,201400,281575245,4515,4515,4515,4515,0
|
|
20240119,201300,281575245,4515,4515,4515,4515,0
|
|
20240119,201200,281575245,4515,4515,4515,4515,0
|
|
20240119,201100,281575245,4515,4515,4515,4515,0
|
|
20240119,201000,281575245,4515,4515,4515,4515,0
|
|
20240119,200900,281575245,4515,4515,4515,4515,0
|
|
20240119,200800,281575245,4515,4515,4515,4515,0
|
|
20240119,200700,281575245,4515,4515,4515,4515,0
|
|
20240119,200600,281575245,4515,4515,4515,4515,0
|
|
20240119,200500,281575245,4515,4515,4515,4515,709
|
|
20240119,200400,281575245,4515,4515,4515,4515,0
|
|
20240119,200300,281575245,4515,4515,4515,4515,0
|
|
20240119,200200,281575245,4515,4515,4515,4515,0
|
|
20240119,200100,281575245,4515,4515,4515,4515,0
|
|
20240119,200000,281575245,4515,4515,4515,4515,0
|
|
20240119,195900,281575245,4515,4515,4515,4515,0
|
|
20240119,195800,281575245,4515,4515,4515,4515,0
|
|
20240119,195700,281575245,4515,4515,4515,4515,0
|
|
20240119,195600,281575245,4515,4515,4515,4515,0
|
|
20240119,195500,281575245,4515,4515,4515,4515,0
|
|
20240119,195400,281575245,4515,4515,4515,4515,0
|
|
20240119,195300,281575245,4515,4515,4515,4515,0
|
|
20240119,195200,281575245,4515,4515,4515,4515,0
|
|
20240119,195100,281575245,4515,4515,4515,4515,0
|
|
20240119,195000,281575245,4515,4515,4515,4515,0
|
|
20240119,194900,281575245,4515,4515,4515,4515,0
|
|
20240119,194800,281575245,4515,4515,4515,4515,0
|
|
20240119,194700,281575245,4515,4515,4515,4515,0
|
|
20240119,194600,281575245,4515,4515,4515,4515,0
|
|
20240119,194500,281575245,4515,4515,4515,4515,0
|
|
20240119,194400,281575245,4515,4515,4515,4515,0
|
|
20240119,194300,281575245,4515,4515,4515,4515,0
|
|
20240119,194200,281575245,4515,4515,4515,4515,0
|
|
20240119,194100,281575245,4515,4515,4515,4515,0
|
|
20240119,194000,281575245,4515,4515,4515,4515,0
|
|
20240119,193900,281575245,4515,4515,4515,4515,0
|
|
20240119,193800,281575245,4515,4515,4515,4515,0
|
|
20240119,193700,281575245,4515,4515,4515,4515,0
|
|
20240119,193600,281575245,4515,4515,4515,4515,0
|
|
20240119,193500,281575245,4515,4515,4515,4515,709
|
|
20240119,193400,281575245,4515,4515,4515,4515,0
|
|
20240119,193300,281575245,4515,4515,4515,4515,0
|
|
20240119,193200,281575245,4515,4515,4515,4515,0
|
|
20240119,193100,281575245,4515,4515,4515,4515,0
|
|
20240119,193000,281575245,4515,4515,4515,4515,0
|
|
20240119,192900,281575245,4515,4515,4515,4515,0
|
|
20240119,192800,281575245,4515,4515,4515,4515,0
|
|
20240119,192700,281575245,4515,4515,4515,4515,0
|
|
20240119,192600,281575245,4515,4515,4515,4515,0
|
|
20240119,192500,281575245,4515,4515,4515,4515,0
|
|
20240119,192400,281575245,4515,4515,4515,4515,0
|
|
20240119,192300,281575245,4515,4515,4515,4515,0
|
|
20240119,192200,281575245,4515,4515,4515,4515,0
|
|
20240119,192100,281575245,4515,4515,4515,4515,0
|
|
20240119,192000,281575245,4515,4515,4515,4515,0
|
|
20240119,191900,281575245,4515,4515,4515,4515,0
|
|
20240119,191800,281575245,4515,4515,4515,4515,0
|
|
20240119,191700,281575245,4515,4515,4515,4515,0
|
|
20240119,191600,281575245,4515,4515,4515,4515,0
|
|
20240119,191500,281575245,4515,4515,4515,4515,0
|
|
20240119,191400,281575245,4515,4515,4515,4515,0
|
|
20240119,191300,281575245,4515,4515,4515,4515,0
|
|
20240119,191200,281575245,4515,4515,4515,4515,0
|
|
20240119,191100,281575245,4515,4515,4515,4515,0
|
|
20240119,191000,281575245,4515,4515,4515,4515,0
|
|
20240119,190900,281575245,4515,4515,4515,4515,0
|
|
20240119,190800,281575245,4515,4515,4515,4515,0
|
|
20240119,190700,281575245,4515,4515,4515,4515,0
|
|
20240119,190600,281575245,4515,4515,4515,4515,0
|
|
20240119,190500,281575245,4515,4515,4515,4515,709
|
|
20240119,190400,281575245,4515,4515,4515,4515,0
|
|
20240119,190300,281575245,4515,4515,4515,4515,0
|
|
20240119,190200,281575245,4515,4515,4515,4515,0
|
|
20240119,190100,281575245,4515,4515,4515,4515,0
|
|
20240119,190000,281575245,4515,4515,4515,4515,0
|
|
20240119,185900,281575245,4515,4515,4515,4515,0
|
|
20240119,185800,281575245,4515,4515,4515,4515,0
|
|
20240119,185700,281575245,4515,4515,4515,4515,0
|
|
20240119,185600,281575245,4515,4515,4515,4515,0
|
|
20240119,185500,281575245,4515,4515,4515,4515,0
|
|
20240119,185400,281575245,4515,4515,4515,4515,0
|
|
20240119,185300,281575245,4515,4515,4515,4515,0
|
|
20240119,185200,281575245,4515,4515,4515,4515,0
|
|
20240119,185100,281575245,4515,4515,4515,4515,0
|
|
20240119,185000,281575245,4515,4515,4515,4515,0
|
|
20240119,184900,281575245,4515,4515,4515,4515,0
|
|
20240119,184800,281575245,4515,4515,4515,4515,0
|
|
20240119,184700,281575245,4515,4515,4515,4515,0
|
|
20240119,184600,281575245,4515,4515,4515,4515,0
|
|
20240119,184500,281575245,4515,4515,4515,4515,0
|
|
20240119,184400,281575245,4515,4515,4515,4515,0
|
|
20240119,184300,281575245,4515,4515,4515,4515,0
|
|
20240119,184200,281575245,4515,4515,4515,4515,0
|
|
20240119,184100,281575245,4515,4515,4515,4515,0
|
|
20240119,184000,281575245,4515,4515,4515,4515,0
|
|
20240119,183900,281575245,4515,4515,4515,4515,0
|
|
20240119,183800,281575245,4515,4515,4515,4515,0
|
|
20240119,183700,281575245,4515,4515,4515,4515,0
|
|
20240119,183600,281575245,4515,4515,4515,4515,0
|
|
20240119,183500,281575245,4515,4515,4515,4515,709
|
|
20240119,183400,281575245,4515,4515,4515,4515,0
|
|
20240119,183300,281575245,4515,4515,4515,4515,0
|
|
20240119,183200,281575245,4515,4515,4515,4515,0
|
|
20240119,183100,281575245,4515,4515,4515,4515,0
|
|
20240119,183000,281575245,4515,4515,4515,4515,0
|
|
20240119,182900,281575245,4515,4515,4515,4515,0
|
|
20240119,182800,281575245,4515,4515,4515,4515,0
|
|
20240119,182700,281575245,4515,4515,4515,4515,0
|
|
20240119,182600,281575245,4515,4515,4515,4515,0
|
|
20240119,182500,281575245,4515,4515,4515,4515,0
|
|
20240119,182400,281575245,4515,4515,4515,4515,0
|
|
20240119,182300,281575245,4515,4515,4515,4515,0
|
|
20240119,182200,281575245,4515,4515,4515,4515,0
|
|
20240119,182100,281575245,4515,4515,4515,4515,0
|
|
20240119,182000,281575245,4515,4515,4515,4515,0
|
|
20240119,181900,281575245,4515,4515,4515,4515,0
|
|
20240119,181800,281575245,4515,4515,4515,4515,0
|
|
20240119,181700,281575245,4515,4515,4515,4515,0
|
|
20240119,181600,281575245,4515,4515,4515,4515,0
|
|
20240119,181500,281575245,4515,4515,4515,4515,0
|
|
20240119,181400,281575245,4515,4515,4515,4515,0
|
|
20240119,181300,281575245,4515,4515,4515,4515,0
|
|
20240119,181200,281575245,4515,4515,4515,4515,0
|
|
20240119,181100,281575245,4515,4515,4515,4515,0
|
|
20240119,181000,281575245,4515,4515,4515,4515,0
|
|
20240119,180900,281575245,4515,4515,4515,4515,0
|
|
20240119,180800,281575245,4515,4515,4515,4515,0
|
|
20240119,180700,281575245,4515,4515,4515,4515,0
|
|
20240119,180600,281575245,4515,4515,4515,4515,0
|
|
20240119,180500,281575245,4515,4515,4515,4515,709
|
|
20240119,180400,281575245,4515,4515,4515,4515,0
|
|
20240119,180300,281575245,4515,4515,4515,4515,0
|
|
20240119,180200,281575245,4515,4515,4515,4515,0
|
|
20240119,180100,281575245,4515,4515,4515,4515,0
|
|
20240119,180000,281575245,4515,4515,4515,4515,0
|
|
20240119,175900,281575245,4515,4515,4515,4515,0
|
|
20240119,175800,281575245,4515,4515,4515,4515,0
|
|
20240119,175700,281575245,4515,4515,4515,4515,0
|
|
20240119,175600,281575245,4515,4515,4515,4515,0
|
|
20240119,175500,281575245,4515,4515,4515,4515,0
|
|
20240119,175400,281575245,4515,4515,4515,4515,0
|
|
20240119,175300,281575245,4515,4515,4515,4515,0
|
|
20240119,175200,281575245,4515,4515,4515,4515,0
|
|
20240119,175100,281575245,4515,4515,4515,4515,0
|
|
20240119,175000,281575245,4515,4515,4515,4515,0
|
|
20240119,174900,281575245,4515,4515,4515,4515,0
|
|
20240119,174800,281575245,4515,4515,4515,4515,0
|
|
20240119,174700,281575245,4515,4515,4515,4515,0
|
|
20240119,174600,281575245,4515,4515,4515,4515,0
|
|
20240119,174500,281575245,4515,4515,4515,4515,0
|
|
20240119,174400,281575245,4515,4515,4515,4515,0
|
|
20240119,174300,281575245,4515,4515,4515,4515,0
|
|
20240119,174200,281575245,4515,4515,4515,4515,0
|
|
20240119,174100,281575245,4515,4515,4515,4515,0
|
|
20240119,174000,281575245,4515,4515,4515,4515,0
|
|
20240119,173900,281575245,4515,4515,4515,4515,0
|
|
20240119,173800,281575245,4515,4515,4515,4515,0
|
|
20240119,173700,281575245,4515,4515,4515,4515,0
|
|
20240119,173600,281575245,4515,4515,4515,4515,0
|
|
20240119,173500,281575245,4515,4515,4515,4515,709
|
|
20240119,173400,281575245,4515,4515,4515,4515,0
|
|
20240119,173300,281575245,4515,4515,4515,4515,0
|
|
20240119,173200,281575245,4515,4515,4515,4515,0
|
|
20240119,173100,281575245,4515,4515,4515,4515,0
|
|
20240119,173000,281575245,4515,4515,4515,4515,0
|
|
20240119,172900,281575245,4515,4515,4515,4515,0
|
|
20240119,172800,281575245,4515,4515,4515,4515,0
|
|
20240119,172700,281575245,4515,4515,4515,4515,0
|
|
20240119,172600,281575245,4515,4515,4515,4515,0
|
|
20240119,172500,281575245,4515,4515,4515,4515,0
|
|
20240119,172400,281575245,4515,4515,4515,4515,0
|
|
20240119,172300,281575245,4515,4515,4515,4515,0
|
|
20240119,172200,281575245,4515,4515,4515,4515,0
|
|
20240119,172100,281575245,4515,4515,4515,4515,0
|
|
20240119,172000,281575245,4515,4515,4515,4515,0
|
|
20240119,171900,281575245,4515,4515,4515,4515,0
|
|
20240119,171800,281575245,4515,4515,4515,4515,0
|
|
20240119,171700,281575245,4515,4515,4515,4515,0
|
|
20240119,171600,281575245,4515,4515,4515,4515,0
|
|
20240119,171500,281575245,4515,4515,4515,4515,0
|
|
20240119,171400,281575245,4515,4515,4515,4515,0
|
|
20240119,171300,281575245,4515,4515,4515,4515,0
|
|
20240119,171200,281575245,4515,4515,4515,4515,0
|
|
20240119,171100,281575245,4515,4515,4515,4515,0
|
|
20240119,171000,281575245,4515,4515,4515,4515,0
|
|
20240119,170900,281575245,4515,4515,4515,4515,0
|
|
20240119,170800,281575245,4515,4515,4515,4515,0
|
|
20240119,170700,281575245,4515,4515,4515,4515,0
|
|
20240119,170600,281575245,4515,4515,4515,4515,0
|
|
20240119,170500,281575245,4515,4515,4515,4515,709
|
|
20240119,170400,281575245,4515,4515,4515,4515,0
|
|
20240119,170300,281575245,4515,4515,4515,4515,0
|
|
20240119,170200,281575245,4515,4515,4515,4515,0
|
|
20240119,170100,281575245,4515,4515,4515,4515,0
|
|
20240119,170000,281575245,4515,4515,4515,4515,0
|
|
20240119,165900,281575245,4515,4515,4515,4515,0
|
|
20240119,165800,281575245,4515,4515,4515,4515,0
|
|
20240119,165700,281575245,4515,4515,4515,4515,0
|
|
20240119,165600,281575245,4515,4515,4515,4515,0
|
|
20240119,165500,281575245,4515,4515,4515,4515,0
|
|
20240119,165400,281575245,4515,4515,4515,4515,0
|
|
20240119,165300,281575245,4515,4515,4515,4515,0
|
|
20240119,165200,281575245,4515,4515,4515,4515,0
|
|
20240119,165100,281575245,4515,4515,4515,4515,0
|
|
20240119,165000,281575245,4515,4515,4515,4515,0
|
|
20240119,164900,281575245,4515,4515,4515,4515,0
|
|
20240119,164800,281575245,4515,4515,4515,4515,0
|
|
20240119,164700,281575245,4515,4515,4515,4515,0
|
|
20240119,164600,281575245,4515,4515,4515,4515,0
|
|
20240119,164500,281575245,4515,4515,4515,4515,0
|
|
20240119,164400,281575245,4515,4515,4515,4515,0
|
|
20240119,164300,281575245,4515,4515,4515,4515,0
|
|
20240119,164200,281575245,4515,4515,4515,4515,0
|
|
20240119,164100,281575245,4515,4515,4515,4515,0
|
|
20240119,164000,281575245,4515,4515,4515,4515,0
|
|
20240119,163900,281575245,4515,4515,4515,4515,0
|
|
20240119,163800,281575245,4515,4515,4515,4515,0
|
|
20240119,163700,281575245,4515,4515,4515,4515,0
|
|
20240119,163600,281575245,4515,4515,4515,4515,0
|
|
20240119,163500,281575245,4515,4515,4515,4515,709
|
|
20240119,163400,281575245,4515,4515,4515,4515,0
|
|
20240119,163300,281575245,4515,4515,4515,4515,0
|
|
20240119,163200,281575245,4515,4515,4515,4515,0
|
|
20240119,163100,281575245,4515,4515,4515,4515,0
|
|
20240119,163000,281575245,4515,4515,4515,4515,0
|
|
20240119,162900,281575245,4515,4515,4515,4515,0
|
|
20240119,162800,281575245,4515,4515,4515,4515,0
|
|
20240119,162700,281575245,4515,4515,4515,4515,0
|
|
20240119,162600,281575245,4515,4515,4515,4515,0
|
|
20240119,162500,281575245,4515,4515,4515,4515,0
|
|
20240119,162400,281575245,4515,4515,4515,4515,0
|
|
20240119,162300,281575245,4515,4515,4515,4515,0
|
|
20240119,162200,281575245,4515,4515,4515,4515,0
|
|
20240119,162100,281575245,4515,4515,4515,4515,0
|
|
20240119,162000,281575245,4515,4515,4515,4515,0
|
|
20240119,161900,281575245,4515,4515,4515,4515,0
|
|
20240119,161800,281575245,4515,4515,4515,4515,0
|
|
20240119,161700,281575245,4515,4515,4515,4515,0
|
|
20240119,161600,281575245,4515,4515,4515,4515,0
|
|
20240119,161500,281575245,4515,4515,4515,4515,0
|
|
20240119,161400,281575245,4515,4515,4515,4515,0
|
|
20240119,161300,281575245,4515,4515,4515,4515,0
|
|
20240119,161200,281575245,4515,4515,4515,4515,0
|
|
20240119,161100,281575245,4515,4515,4515,4515,0
|
|
20240119,161000,281575245,4515,4515,4515,4515,0
|
|
20240119,160900,281575245,4515,4515,4515,4515,0
|
|
20240119,160800,281575245,4515,4515,4515,4515,0
|
|
20240119,160700,281575245,4515,4515,4515,4515,0
|
|
20240119,160600,281575245,4515,4515,4515,4515,0
|
|
20240119,160500,281575245,4515,4515,4515,4515,709
|
|
20240119,160400,281575245,4515,4515,4515,4515,0
|
|
20240119,160300,281575245,4515,4515,4515,4515,0
|
|
20240119,160200,281575245,4515,4515,4515,4515,0
|
|
20240119,160100,281575245,4515,4515,4515,4515,0
|
|
20240119,160000,281575245,4515,4515,4515,4515,0
|
|
20240119,155900,281575245,4515,4515,4515,4515,0
|
|
20240119,155800,281575245,4515,4515,4515,4515,0
|
|
20240119,155700,281575245,4515,4515,4515,4515,0
|
|
20240119,155600,281575245,4515,4515,4515,4515,0
|
|
20240119,155500,281575245,4515,4515,4515,4515,0
|
|
20240119,155400,281575245,4515,4515,4515,4515,0
|
|
20240119,155300,281575245,4515,4515,4515,4515,0
|
|
20240119,155200,281575245,4515,4515,4515,4515,0
|
|
20240119,155100,281575245,4515,4515,4515,4515,0
|
|
20240119,155000,281575245,4515,4515,4515,4515,0
|
|
20240119,154900,281575245,4515,4515,4515,4515,0
|
|
20240119,154800,281575245,4515,4515,4515,4515,0
|
|
20240119,154700,281575245,4515,4515,4515,4515,0
|
|
20240119,154600,281575245,4515,4515,4515,4515,0
|
|
20240119,154500,281575245,4515,4515,4515,4515,0
|
|
20240119,154400,281575245,4515,4515,4515,4515,0
|
|
20240119,154300,281575245,4515,4515,4515,4515,0
|
|
20240119,154200,281575245,4515,4515,4515,4515,0
|
|
20240119,154100,281575245,4515,4515,4515,4515,0
|
|
20240119,154000,281575245,4515,4515,4515,4515,0
|
|
20240119,153900,281575245,4515,4515,4515,4515,0
|
|
20240119,153800,281575245,4515,4515,4515,4515,0
|
|
20240119,153700,281575245,4515,4515,4515,4515,0
|
|
20240119,153600,281575245,4515,4515,4515,4515,0
|
|
20240119,153500,281575245,4515,4515,4515,4515,709
|
|
20240119,153400,281575245,4515,4515,4515,4515,0
|
|
20240119,153300,281575245,4515,4515,4515,4515,0
|
|
20240119,153200,281575245,4515,4515,4515,4515,0
|
|
20240119,153100,281575245,4515,4515,4515,4515,0
|
|
20240119,153000,281575245,4515,4515,4515,4515,709
|
|
20240119,152900,278374110,4515,4515,4515,4515,0
|
|
20240119,152800,278374110,4515,4515,4515,4515,0
|
|
20240119,152700,278374110,4515,4515,4515,4515,0
|
|
20240119,152600,278374110,4515,4515,4515,4515,0
|
|
20240119,152500,278374110,4515,4515,4515,4515,0
|
|
20240119,152400,278374110,4515,4515,4515,4515,0
|
|
20240119,152300,278374110,4515,4515,4515,4515,0
|
|
20240119,152200,278374110,4515,4515,4515,4515,0
|
|
20240119,152100,278374110,4515,4515,4515,4515,0
|
|
20240119,152000,278374110,4515,4515,4515,4515,0
|
|
20240119,151900,278374110,4515,4515,4515,4515,1
|
|
20240119,151800,278369595,4500,4500,4500,4500,1
|
|
20240119,151700,278365095,4500,4500,4500,4500,669
|
|
20240119,151600,275354595,4500,4495,4500,4495,8
|
|
20240119,151500,275318615,4495,4495,4495,4495,200
|
|
20240119,151400,274419615,4500,4500,4500,4500,0
|
|
20240119,151300,274419615,4500,4500,4500,4500,2
|
|
20240119,151200,274410615,4500,4500,4500,4500,2
|
|
20240119,151100,274401615,4500,4500,4500,4500,0
|
|
20240119,151000,274401615,4500,4480,4500,4480,11
|
|
20240119,150900,274352235,4495,4495,4495,4495,295
|
|
20240119,150800,273026210,4475,4475,4475,4475,1
|
|
20240119,150700,273021735,4500,4500,4500,4500,0
|
|
20240119,150600,273021735,4500,4500,4500,4500,0
|
|
20240119,150500,273021735,4500,4495,4500,4495,143
|
|
20240119,150400,272378895,4495,4495,4495,4495,88
|
|
20240119,150300,271983335,4495,4495,4495,4495,0
|
|
20240119,150200,271983335,4495,4495,4495,4495,0
|
|
20240119,150100,271983335,4495,4495,4495,4495,0
|
|
20240119,150000,271983335,4495,4475,4495,4475,281
|
|
20240119,145900,270720445,4490,4490,4490,4490,0
|
|
20240119,145800,270720445,4490,4470,4490,4470,3
|
|
20240119,145700,270707015,4490,4490,4490,4490,0
|
|
20240119,145600,270707015,4490,4490,4490,4490,0
|
|
20240119,145500,270707015,4490,4490,4490,4490,0
|
|
20240119,145400,270707015,4490,4490,4490,4490,0
|
|
20240119,145300,270707015,4490,4490,4490,4490,5
|
|
20240119,145200,270684565,4460,4480,4480,4460,7000
|
|
20240119,145100,239398385,4495,4495,4495,4495,0
|
|
20240119,145000,239398385,4495,4495,4495,4495,0
|
|
20240119,144900,239398385,4495,4495,4495,4495,0
|
|
20240119,144800,239398385,4495,4495,4495,4475,5
|
|
20240119,144700,239375945,4495,4495,4495,4495,6
|
|
20240119,144600,239348975,4495,4475,4495,4475,7
|
|
20240119,144500,239317530,4495,4495,4495,4495,100
|
|
20240119,144400,238868030,4500,4500,4500,4500,0
|
|
20240119,144300,238868030,4500,4500,4500,4500,0
|
|
20240119,144200,238868030,4500,4500,4500,4500,0
|
|
20240119,144100,238868030,4500,4500,4500,4500,0
|
|
20240119,144000,238868030,4500,4500,4500,4500,0
|
|
20240119,143900,238868030,4500,4500,4500,4500,0
|
|
20240119,143800,238868030,4500,4495,4500,4475,118
|
|
20240119,143700,238339240,4495,4495,4495,4495,0
|
|
20240119,143600,238339240,4495,4495,4495,4495,0
|
|
20240119,143500,238339240,4495,4495,4495,4495,4
|
|
20240119,143400,238321260,4495,4495,4495,4495,0
|
|
20240119,143300,238321260,4495,4485,4495,4485,11
|
|
20240119,143200,238271915,4485,4485,4485,4485,0
|
|
20240119,143100,238271915,4485,4490,4490,4485,105
|
|
20240119,143000,237800985,4500,4500,4500,4500,0
|
|
20240119,142900,237800985,4500,4500,4500,4500,0
|
|
20240119,142800,237800985,4500,4500,4500,4500,18
|
|
20240119,142700,237719985,4500,4500,4500,4500,0
|
|
20240119,142600,237719985,4500,4500,4500,4500,4
|
|
20240119,142500,237701985,4470,4480,4480,4470,1000
|
|
20240119,142400,233231485,4495,4495,4495,4495,250
|
|
20240119,142300,232107735,4495,4495,4495,4495,0
|
|
20240119,142200,232107735,4495,4490,4495,4490,11
|
|
20240119,142100,232058340,4490,4490,4490,4490,50
|
|
20240119,142000,231833840,4490,4490,4490,4490,0
|
|
20240119,141900,231833840,4490,4490,4490,4490,0
|
|
20240119,141800,231833840,4490,4490,4490,4490,0
|
|
20240119,141700,231833840,4490,4490,4490,4490,0
|
|
20240119,141600,231833840,4490,4490,4490,4490,0
|
|
20240119,141500,231833840,4490,4490,4490,4490,50
|
|
20240119,141400,231609340,4490,4490,4490,4490,4
|
|
20240119,141300,231591380,4480,4480,4480,4480,247
|
|
20240119,141200,230484820,4500,4485,4500,4470,700
|
|
20240119,141100,227352375,4515,4515,4515,4515,0
|
|
20240119,141000,227352375,4515,4515,4515,4515,0
|
|
20240119,140900,227352375,4515,4485,4515,4485,213
|
|
20240119,140800,226397040,4520,4520,4520,4520,0
|
|
20240119,140700,226397040,4520,4520,4520,4520,0
|
|
20240119,140600,226397040,4520,4520,4520,4520,0
|
|
20240119,140500,226397040,4520,4490,4520,4490,52
|
|
20240119,140400,226163530,4500,4500,4500,4500,0
|
|
20240119,140300,226163530,4500,4500,4500,4500,0
|
|
20240119,140200,226163530,4500,4500,4500,4500,0
|
|
20240119,140100,226163530,4500,4500,4500,4500,16
|
|
20240119,140000,226091530,4520,4520,4520,4520,0
|
|
20240119,135900,226091530,4520,4520,4520,4520,0
|
|
20240119,135800,226091530,4520,4520,4520,4520,18
|
|
20240119,135700,226010170,4520,4520,4520,4520,0
|
|
20240119,135600,226010170,4520,4520,4520,4520,0
|
|
20240119,135500,226010170,4520,4520,4520,4520,0
|
|
20240119,135400,226010170,4520,4520,4520,4520,0
|
|
20240119,135300,226010170,4520,4520,4520,4520,0
|
|
20240119,135200,226010170,4520,4520,4520,4520,0
|
|
20240119,135100,226010170,4520,4495,4520,4495,320
|
|
20240119,135000,224571670,4495,4495,4495,4495,56
|
|
20240119,134900,224319950,4520,4520,4520,4520,0
|
|
20240119,134800,224319950,4520,4520,4520,4520,0
|
|
20240119,134700,224319950,4520,4520,4520,4520,0
|
|
20240119,134600,224319950,4520,4520,4520,4520,0
|
|
20240119,134500,224319950,4520,4520,4520,4520,0
|
|
20240119,134400,224319950,4520,4520,4520,4520,0
|
|
20240119,134300,224319950,4520,4520,4520,4520,0
|
|
20240119,134200,224319950,4520,4520,4520,4520,0
|
|
20240119,134100,224319950,4520,4520,4520,4520,0
|
|
20240119,134000,224319950,4520,4500,4520,4490,1812
|
|
20240119,133900,216171425,4525,4525,4525,4525,0
|
|
20240119,133800,216171425,4525,4525,4525,4525,0
|
|
20240119,133700,216171425,4525,4525,4525,4525,0
|
|
20240119,133600,216171425,4525,4525,4525,4525,0
|
|
20240119,133500,216171425,4525,4525,4525,4525,0
|
|
20240119,133400,216171425,4525,4525,4525,4525,0
|
|
20240119,133300,216171425,4525,4525,4525,4525,0
|
|
20240119,133200,216171425,4525,4525,4525,4525,11
|
|
20240119,133100,216121650,4525,4525,4525,4525,0
|
|
20240119,133000,216121650,4525,4525,4525,4525,0
|
|
20240119,132900,216121650,4525,4525,4525,4525,18
|
|
20240119,132800,216040200,4535,4535,4535,4535,0
|
|
20240119,132700,216040200,4535,4535,4535,4535,0
|
|
20240119,132600,216040200,4535,4535,4535,4535,0
|
|
20240119,132500,216040200,4535,4535,4535,4535,0
|
|
20240119,132400,216040200,4535,4535,4535,4535,0
|
|
20240119,132300,216040200,4535,4535,4535,4535,0
|
|
20240119,132200,216040200,4535,4535,4535,4535,22
|
|
20240119,132100,215940430,4520,4520,4520,4520,0
|
|
20240119,132000,215940430,4520,4520,4520,4520,0
|
|
20240119,131900,215940430,4520,4520,4520,4520,0
|
|
20240119,131800,215940430,4520,4520,4520,4520,0
|
|
20240119,131700,215940430,4520,4520,4520,4520,0
|
|
20240119,131600,215940430,4520,4520,4520,4520,0
|
|
20240119,131500,215940430,4520,4520,4520,4520,0
|
|
20240119,131400,215940430,4520,4520,4520,4520,0
|
|
20240119,131300,215940430,4520,4520,4520,4520,0
|
|
20240119,131200,215940430,4520,4520,4520,4520,0
|
|
20240119,131100,215940430,4520,4520,4520,4520,0
|
|
20240119,131000,215940430,4520,4520,4520,4520,0
|
|
20240119,130900,215940430,4520,4520,4520,4520,0
|
|
20240119,130800,215940430,4520,4520,4520,4520,0
|
|
20240119,130700,215940430,4520,4520,4520,4520,0
|
|
20240119,130600,215940430,4520,4520,4520,4520,264
|
|
20240119,130500,214747150,4520,4520,4520,4520,0
|
|
20240119,130400,214747150,4520,4495,4520,4495,310
|
|
20240119,130300,213353475,4520,4520,4520,4520,0
|
|
20240119,130200,213353475,4520,4520,4520,4520,0
|
|
20240119,130100,213353475,4520,4520,4520,4520,0
|
|
20240119,130000,213353475,4520,4520,4520,4520,0
|
|
20240119,125900,213353475,4520,4520,4520,4520,0
|
|
20240119,125800,213353475,4520,4520,4520,4520,0
|
|
20240119,125700,213353475,4520,4520,4520,4520,0
|
|
20240119,125600,213353475,4520,4520,4520,4520,0
|
|
20240119,125500,213353475,4520,4520,4520,4520,0
|
|
20240119,125400,213353475,4520,4520,4520,4520,0
|
|
20240119,125300,213353475,4520,4520,4520,4520,0
|
|
20240119,125200,213353475,4520,4505,4520,4500,310
|
|
20240119,125100,211958165,4520,4520,4520,4520,0
|
|
20240119,125000,211958165,4520,4520,4520,4520,0
|
|
20240119,124900,211958165,4520,4520,4520,4520,0
|
|
20240119,124800,211958165,4520,4520,4520,4520,0
|
|
20240119,124700,211958165,4520,4520,4520,4520,0
|
|
20240119,124600,211958165,4520,4520,4520,4520,0
|
|
20240119,124500,211958165,4520,4520,4520,4520,0
|
|
20240119,124400,211958165,4520,4520,4520,4520,0
|
|
20240119,124300,211958165,4520,4520,4520,4520,0
|
|
20240119,124200,211958165,4520,4520,4520,4520,0
|
|
20240119,124100,211958165,4520,4520,4520,4520,0
|
|
20240119,124000,211958165,4520,4520,4520,4520,0
|
|
20240119,123900,211958165,4520,4520,4520,4520,0
|
|
20240119,123800,211958165,4520,4520,4520,4520,0
|
|
20240119,123700,211958165,4520,4520,4520,4520,22
|
|
20240119,123600,211858725,4520,4520,4520,4520,0
|
|
20240119,123500,211858725,4520,4520,4520,4520,20
|
|
20240119,123400,211768325,4520,4520,4520,4520,0
|
|
20240119,123300,211768325,4520,4520,4520,4520,0
|
|
20240119,123200,211768325,4520,4520,4520,4520,0
|
|
20240119,123100,211768325,4520,4520,4520,4520,10
|
|
20240119,123000,211723125,4520,4520,4520,4520,0
|
|
20240119,122900,211723125,4520,4505,4520,4500,298
|
|
20240119,122800,210381680,4525,4525,4525,4525,0
|
|
20240119,122700,210381680,4525,4525,4525,4525,0
|
|
20240119,122600,210381680,4525,4525,4525,4525,0
|
|
20240119,122500,210381680,4525,4525,4525,4525,0
|
|
20240119,122400,210381680,4525,4525,4525,4525,0
|
|
20240119,122300,210381680,4525,4525,4525,4525,0
|
|
20240119,122200,210381680,4525,4525,4525,4525,0
|
|
20240119,122100,210381680,4525,4525,4525,4525,0
|
|
20240119,122000,210381680,4525,4525,4525,4525,0
|
|
20240119,121900,210381680,4525,4525,4525,4525,0
|
|
20240119,121800,210381680,4525,4525,4525,4525,0
|
|
20240119,121700,210381680,4525,4525,4525,4525,0
|
|
20240119,121600,210381680,4525,4525,4525,4525,0
|
|
20240119,121500,210381680,4525,4525,4525,4525,0
|
|
20240119,121400,210381680,4525,4525,4525,4525,0
|
|
20240119,121300,210381680,4525,4525,4525,4525,1
|
|
20240119,121200,210377155,4500,4500,4500,4500,0
|
|
20240119,121100,210377155,4500,4500,4500,4500,0
|
|
20240119,121000,210377155,4500,4505,4505,4500,1937
|
|
20240119,120900,201657480,4530,4530,4530,4530,0
|
|
20240119,120800,201657480,4530,4530,4530,4530,0
|
|
20240119,120700,201657480,4530,4525,4530,4525,5
|
|
20240119,120600,201634835,4510,4510,4510,4510,176
|
|
20240119,120500,200841075,4510,4510,4510,4510,0
|
|
20240119,120400,200841075,4510,4510,4510,4510,0
|
|
20240119,120300,200841075,4510,4510,4510,4510,0
|
|
20240119,120200,200841075,4510,4510,4510,4510,289
|
|
20240119,120100,199537685,4515,4515,4515,4515,0
|
|
20240119,120000,199537685,4515,4515,4515,4515,0
|
|
20240119,115900,199537685,4515,4515,4515,4515,0
|
|
20240119,115800,199537685,4515,4515,4515,4515,5
|
|
20240119,115700,199515110,4510,4510,4510,4510,0
|
|
20240119,115600,199515110,4510,4510,4510,4510,0
|
|
20240119,115500,199515110,4510,4510,4510,4510,45
|
|
20240119,115400,199312160,4530,4530,4530,4530,0
|
|
20240119,115300,199312160,4530,4530,4530,4530,33
|
|
20240119,115200,199162670,4530,4530,4530,4530,0
|
|
20240119,115100,199162670,4530,4530,4530,4530,0
|
|
20240119,115000,199162670,4530,4530,4530,4530,0
|
|
20240119,114900,199162670,4530,4530,4530,4530,0
|
|
20240119,114800,199162670,4530,4530,4530,4530,10
|
|
20240119,114700,199117370,4535,4535,4535,4535,0
|
|
20240119,114600,199117370,4535,4535,4535,4535,0
|
|
20240119,114500,199117370,4535,4535,4535,4535,0
|
|
20240119,114400,199117370,4535,4535,4535,4535,0
|
|
20240119,114300,199117370,4535,4535,4535,4535,0
|
|
20240119,114200,199117370,4535,4535,4535,4535,0
|
|
20240119,114100,199117370,4535,4535,4535,4535,0
|
|
20240119,114000,199117370,4535,4535,4535,4535,0
|
|
20240119,113900,199117370,4535,4535,4535,4535,4
|
|
20240119,113800,199099230,4510,4510,4510,4510,264
|
|
20240119,113700,197908590,4535,4535,4535,4535,1
|
|
20240119,113600,197904055,4535,4535,4535,4535,0
|
|
20240119,113500,197904055,4535,4535,4535,4535,10
|
|
20240119,113400,197858705,4530,4530,4530,4530,0
|
|
20240119,113300,197858705,4530,4530,4530,4530,883
|
|
20240119,113200,193858715,4535,4535,4535,4535,0
|
|
20240119,113100,193858715,4535,4535,4535,4535,0
|
|
20240119,113000,193858715,4535,4535,4535,4535,0
|
|
20240119,112900,193858715,4535,4535,4535,4535,0
|
|
20240119,112800,193858715,4535,4535,4535,4535,0
|
|
20240119,112700,193858715,4535,4535,4535,4535,0
|
|
20240119,112600,193858715,4535,4535,4535,4535,0
|
|
20240119,112500,193858715,4535,4535,4535,4535,0
|
|
20240119,112400,193858715,4535,4535,4535,4535,0
|
|
20240119,112300,193858715,4535,4535,4535,4535,0
|
|
20240119,112200,193858715,4535,4535,4535,4535,0
|
|
20240119,112100,193858715,4535,4510,4535,4510,761
|
|
20240119,112000,190426385,4535,4535,4535,4535,0
|
|
20240119,111900,190426385,4535,4535,4535,4535,0
|
|
20240119,111800,190426385,4535,4535,4535,4535,5
|
|
20240119,111700,190403710,4535,4535,4535,4535,21
|
|
20240119,111600,190308475,4540,4540,4540,4540,0
|
|
20240119,111500,190308475,4540,4540,4540,4540,0
|
|
20240119,111400,190308475,4540,4530,4540,4500,893
|
|
20240119,111300,186275765,4540,4540,4540,4540,10
|
|
20240119,111200,186230365,4545,4545,4545,4545,0
|
|
20240119,111100,186230365,4545,4545,4545,4545,32
|
|
20240119,111000,186084925,4545,4545,4545,4545,100
|
|
20240119,110900,185630425,4545,4545,4545,4545,0
|
|
20240119,110800,185630425,4545,4545,4545,4545,0
|
|
20240119,110700,185630425,4545,4545,4545,4545,0
|
|
20240119,110600,185630425,4545,4545,4545,4545,4
|
|
20240119,110500,185612245,4545,4545,4545,4545,18
|
|
20240119,110400,185530435,4545,4545,4545,4545,0
|
|
20240119,110300,185530435,4545,4510,4545,4510,736
|
|
20240119,110200,182209590,4500,4500,4500,4500,100
|
|
20240119,110100,181759590,4500,4500,4500,4500,0
|
|
20240119,110000,181759590,4500,4500,4500,4500,1
|
|
20240119,105900,181755090,4500,4500,4500,4500,0
|
|
20240119,105800,181755090,4500,4500,4500,4500,0
|
|
20240119,105700,181755090,4500,4500,4500,4500,100
|
|
20240119,105600,181305090,4510,4510,4510,4510,0
|
|
20240119,105500,181305090,4510,4510,4510,4510,0
|
|
20240119,105400,181305090,4510,4510,4510,4510,0
|
|
20240119,105300,181305090,4510,4525,4525,4510,2331
|
|
20240119,105200,170784750,4525,4530,4530,4525,471
|
|
20240119,105100,168653345,4550,4550,4550,4550,0
|
|
20240119,105000,168653345,4550,4550,4550,4550,0
|
|
20240119,104900,168653345,4550,4550,4550,4550,0
|
|
20240119,104800,168653345,4550,4550,4550,4550,0
|
|
20240119,104700,168653345,4550,4550,4550,4550,0
|
|
20240119,104600,168653345,4550,4550,4550,4550,30
|
|
20240119,104500,168516845,4550,4550,4550,4550,4
|
|
20240119,104400,168498645,4555,4535,4555,4530,1218
|
|
20240119,104300,162978130,4555,4535,4555,4535,23
|
|
20240119,104200,162873385,4555,4555,4555,4555,42
|
|
20240119,104100,162682075,4555,4555,4555,4555,102
|
|
20240119,104000,162217465,4560,4560,4560,4560,0
|
|
20240119,103900,162217465,4560,4560,4560,4560,22
|
|
20240119,103800,162117145,4560,4560,4560,4560,0
|
|
20240119,103700,162117145,4560,4555,4560,4555,11
|
|
20240119,103600,162066990,4555,4555,4555,4555,100
|
|
20240119,103500,161611490,4555,4550,4555,4550,11
|
|
20240119,103400,161561390,4535,4535,4535,4535,10
|
|
20240119,103300,161516040,4535,4535,4535,4535,250
|
|
20240119,103200,160382290,4555,4555,4555,4555,30
|
|
20240119,103100,160245640,4555,4555,4555,4555,0
|
|
20240119,103000,160245640,4555,4555,4555,4555,8
|
|
20240119,102900,160209200,4555,4555,4555,4555,36
|
|
20240119,102800,160045220,4565,4550,4565,4550,342
|
|
20240119,102700,158487530,4570,4570,4570,4570,0
|
|
20240119,102600,158487530,4570,4570,4570,4570,9
|
|
20240119,102500,158446400,4570,4550,4570,4550,14
|
|
20240119,102400,158382620,4575,4575,4575,4575,0
|
|
20240119,102300,158382620,4575,4575,4575,4575,0
|
|
20240119,102200,158382620,4575,4575,4575,4575,0
|
|
20240119,102100,158382620,4575,4570,4575,4570,1000
|
|
20240119,102000,153808620,4570,4570,4570,4570,0
|
|
20240119,101900,153808620,4570,4570,4570,4570,0
|
|
20240119,101800,153808620,4570,4570,4570,4570,0
|
|
20240119,101700,153808620,4570,4570,4570,4570,0
|
|
20240119,101600,153808620,4570,4540,4570,4540,23
|
|
20240119,101500,153703645,4535,4540,4540,4535,1000
|
|
20240119,101400,149167655,4540,4560,4560,4540,851
|
|
20240119,101300,145303455,4555,4555,4555,4555,0
|
|
20240119,101200,145303455,4555,4555,4555,4555,1
|
|
20240119,101100,145298900,4550,4550,4550,4550,1
|
|
20240119,101000,145294350,4545,4545,4545,4545,0
|
|
20240119,100900,145294350,4545,4545,4545,4545,0
|
|
20240119,100800,145294350,4545,4545,4545,4545,0
|
|
20240119,100700,145294350,4545,4545,4545,4545,0
|
|
20240119,100600,145294350,4545,4545,4545,4545,0
|
|
20240119,100500,145294350,4545,4545,4545,4545,0
|
|
20240119,100400,145294350,4545,4545,4545,4545,0
|
|
20240119,100300,145294350,4545,4555,4555,4545,250
|
|
20240119,100200,144156660,4545,4555,4555,4545,234
|
|
20240119,100100,143092090,4555,4555,4555,4555,0
|
|
20240119,100000,143092090,4555,4565,4565,4555,13
|
|
20240119,095900,143032805,4560,4560,4560,4560,0
|
|
20240119,095800,143032805,4560,4560,4560,4560,12
|
|
20240119,095700,142978085,4545,4545,4545,4545,0
|
|
20240119,095600,142978085,4545,4545,4545,4545,160
|
|
20240119,095500,142250885,4550,4550,4550,4550,6
|
|
20240119,095400,142223585,4585,4555,4585,4550,522
|
|
20240119,095300,139847285,4585,4585,4585,4585,3
|
|
20240119,095200,139833530,4560,4560,4560,4560,31
|
|
20240119,095100,139692170,4555,4555,4555,4555,0
|
|
20240119,095000,139692170,4555,4555,4555,4555,8
|
|
20240119,094900,139655730,4585,4585,4585,4585,1388
|
|
20240119,094800,133291750,4585,4585,4585,4585,6
|
|
20240119,094700,133264240,4585,4585,4585,4585,6
|
|
20240119,094600,133236730,4585,4585,4585,4585,50
|
|
20240119,094500,133007480,4590,4590,4590,4590,0
|
|
20240119,094400,133007480,4590,4590,4590,4590,0
|
|
20240119,094300,133007480,4590,4590,4590,4590,495
|
|
20240119,094200,130735430,4595,4590,4595,4590,13
|
|
20240119,094100,130675720,4590,4590,4590,4590,1
|
|
20240119,094000,130671130,4590,4575,4590,4575,2445
|
|
20240119,093900,119461940,4575,4555,4575,4555,96
|
|
20240119,093800,119024200,4560,4560,4560,4560,38
|
|
20240119,093700,118850920,4560,4560,4560,4560,12
|
|
20240119,093600,118796200,4585,4585,4585,4585,0
|
|
20240119,093500,118796200,4585,4585,4585,4585,0
|
|
20240119,093400,118796200,4585,4575,4585,4575,500
|
|
20240119,093300,116504790,4555,4555,4555,4555,0
|
|
20240119,093200,116504790,4555,4555,4555,4555,25
|
|
20240119,093100,116390915,4540,4570,4570,4540,325
|
|
20240119,093000,114911915,4585,4585,4585,4585,0
|
|
20240119,092900,114911915,4585,4585,4585,4585,1
|
|
20240119,092800,114907330,4565,4565,4565,4565,6
|
|
20240119,092700,114879940,4600,4600,4600,4600,0
|
|
20240119,092600,114879940,4600,4590,4600,4540,1015
|
|
20240119,092500,110234125,4585,4545,4585,4545,1543
|
|
20240119,092400,103174730,4545,4545,4545,4545,5
|
|
20240119,092300,103152005,4555,4555,4555,4555,0
|
|
20240119,092200,103152005,4555,4555,4555,4550,11
|
|
20240119,092100,103101930,4545,4545,4545,4545,12
|
|
20240119,092000,103047390,4555,4555,4555,4555,1
|
|
20240119,091900,103042835,4545,4545,4545,4545,8
|
|
20240119,091800,103006475,4565,4565,4565,4565,0
|
|
20240119,091700,103006475,4565,4560,4565,4560,10
|
|
20240119,091600,102960855,4560,4560,4560,4560,0
|
|
20240119,091500,102960855,4560,4560,4560,4560,0
|
|
20240119,091400,102960855,4560,4550,4560,4550,20
|
|
20240119,091300,102869785,4540,4540,4540,4540,10
|
|
20240119,091200,102824385,4545,4545,4545,4545,6
|
|
20240119,091100,102797115,4545,4545,4545,4545,500
|
|
20240119,091000,100524615,4545,4550,4570,4545,26
|
|
20240119,090900,100406090,4575,4575,4575,4575,0
|
|
20240119,090800,100406090,4575,4520,4575,4520,1019
|
|
20240119,090700,95758520,4555,4535,4555,4535,1075
|
|
20240119,090600,90865535,4550,4555,4555,4550,2
|
|
20240119,090500,90856430,4485,4485,4485,4485,0
|
|
20240119,090400,90856430,4485,4490,4490,4485,155
|
|
20240119,090300,90160600,4560,4490,4560,4490,6001
|
|
20240119,090200,63216040,4475,4485,4485,4475,6900
|
|
20240119,090100,32323875,4575,4580,4580,4500,37
|
|
20240119,090000,32155650,4480,4455,4480,4455,3117
|