662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195900,353637465,4480,4480,4480,4480,711
|
|
20240116,195800,353637465,4480,4480,4480,4480,0
|
|
20240116,195700,353637465,4480,4480,4480,4480,0
|
|
20240116,195600,353637465,4480,4480,4480,4480,0
|
|
20240116,195500,353637465,4480,4480,4480,4480,0
|
|
20240116,195400,353637465,4480,4480,4480,4480,0
|
|
20240116,195300,353637465,4480,4480,4480,4480,0
|
|
20240116,195200,353637465,4480,4480,4480,4480,0
|
|
20240116,195100,353637465,4480,4480,4480,4480,0
|
|
20240116,195000,353637465,4480,4480,4480,4480,0
|
|
20240116,194900,353637465,4480,4480,4480,4480,0
|
|
20240116,194800,353637465,4480,4480,4480,4480,0
|
|
20240116,194700,353637465,4480,4480,4480,4480,0
|
|
20240116,194600,353637465,4480,4480,4480,4480,0
|
|
20240116,194500,353637465,4480,4480,4480,4480,0
|
|
20240116,194400,353637465,4480,4480,4480,4480,0
|
|
20240116,194300,353637465,4480,4480,4480,4480,0
|
|
20240116,194200,353637465,4480,4480,4480,4480,0
|
|
20240116,194100,353637465,4480,4480,4480,4480,0
|
|
20240116,194000,353637465,4480,4480,4480,4480,0
|
|
20240116,193900,353637465,4480,4480,4480,4480,0
|
|
20240116,193800,353637465,4480,4480,4480,4480,0
|
|
20240116,193700,353637465,4480,4480,4480,4480,0
|
|
20240116,193600,353637465,4480,4480,4480,4480,0
|
|
20240116,193500,353637465,4480,4480,4480,4480,0
|
|
20240116,193400,353637465,4480,4480,4480,4480,0
|
|
20240116,193300,353637465,4480,4480,4480,4480,0
|
|
20240116,193200,353637465,4480,4480,4480,4480,0
|
|
20240116,193100,353637465,4480,4480,4480,4480,0
|
|
20240116,193000,353637465,4480,4480,4480,4480,0
|
|
20240116,192900,353637465,4480,4480,4480,4480,711
|
|
20240116,192800,353637465,4480,4480,4480,4480,0
|
|
20240116,192700,353637465,4480,4480,4480,4480,0
|
|
20240116,192600,353637465,4480,4480,4480,4480,0
|
|
20240116,192500,353637465,4480,4480,4480,4480,0
|
|
20240116,192400,353637465,4480,4480,4480,4480,0
|
|
20240116,192300,353637465,4480,4480,4480,4480,0
|
|
20240116,192200,353637465,4480,4480,4480,4480,0
|
|
20240116,192100,353637465,4480,4480,4480,4480,0
|
|
20240116,192000,353637465,4480,4480,4480,4480,0
|
|
20240116,191900,353637465,4480,4480,4480,4480,0
|
|
20240116,191800,353637465,4480,4480,4480,4480,0
|
|
20240116,191700,353637465,4480,4480,4480,4480,0
|
|
20240116,191600,353637465,4480,4480,4480,4480,0
|
|
20240116,191500,353637465,4480,4480,4480,4480,0
|
|
20240116,191400,353637465,4480,4480,4480,4480,0
|
|
20240116,191300,353637465,4480,4480,4480,4480,0
|
|
20240116,191200,353637465,4480,4480,4480,4480,0
|
|
20240116,191100,353637465,4480,4480,4480,4480,0
|
|
20240116,191000,353637465,4480,4480,4480,4480,0
|
|
20240116,190900,353637465,4480,4480,4480,4480,0
|
|
20240116,190800,353637465,4480,4480,4480,4480,0
|
|
20240116,190700,353637465,4480,4480,4480,4480,0
|
|
20240116,190600,353637465,4480,4480,4480,4480,0
|
|
20240116,190500,353637465,4480,4480,4480,4480,0
|
|
20240116,190400,353637465,4480,4480,4480,4480,0
|
|
20240116,190300,353637465,4480,4480,4480,4480,0
|
|
20240116,190200,353637465,4480,4480,4480,4480,0
|
|
20240116,190100,353637465,4480,4480,4480,4480,0
|
|
20240116,190000,353637465,4480,4480,4480,4480,0
|
|
20240116,185900,353637465,4480,4480,4480,4480,711
|
|
20240116,185800,353637465,4480,4480,4480,4480,0
|
|
20240116,185700,353637465,4480,4480,4480,4480,0
|
|
20240116,185600,353637465,4480,4480,4480,4480,0
|
|
20240116,185500,353637465,4480,4480,4480,4480,0
|
|
20240116,185400,353637465,4480,4480,4480,4480,0
|
|
20240116,185300,353637465,4480,4480,4480,4480,0
|
|
20240116,185200,353637465,4480,4480,4480,4480,0
|
|
20240116,185100,353637465,4480,4480,4480,4480,0
|
|
20240116,185000,353637465,4480,4480,4480,4480,0
|
|
20240116,184900,353637465,4480,4480,4480,4480,0
|
|
20240116,184800,353637465,4480,4480,4480,4480,0
|
|
20240116,184700,353637465,4480,4480,4480,4480,0
|
|
20240116,184600,353637465,4480,4480,4480,4480,0
|
|
20240116,184500,353637465,4480,4480,4480,4480,0
|
|
20240116,184400,353637465,4480,4480,4480,4480,0
|
|
20240116,184300,353637465,4480,4480,4480,4480,0
|
|
20240116,184200,353637465,4480,4480,4480,4480,0
|
|
20240116,184100,353637465,4480,4480,4480,4480,0
|
|
20240116,184000,353637465,4480,4480,4480,4480,0
|
|
20240116,183900,353637465,4480,4480,4480,4480,0
|
|
20240116,183800,353637465,4480,4480,4480,4480,0
|
|
20240116,183700,353637465,4480,4480,4480,4480,0
|
|
20240116,183600,353637465,4480,4480,4480,4480,0
|
|
20240116,183500,353637465,4480,4480,4480,4480,0
|
|
20240116,183400,353637465,4480,4480,4480,4480,0
|
|
20240116,183300,353637465,4480,4480,4480,4480,0
|
|
20240116,183200,353637465,4480,4480,4480,4480,0
|
|
20240116,183100,353637465,4480,4480,4480,4480,0
|
|
20240116,183000,353637465,4480,4480,4480,4480,0
|
|
20240116,182900,353637465,4480,4480,4480,4480,711
|
|
20240116,182800,353637465,4480,4480,4480,4480,0
|
|
20240116,182700,353637465,4480,4480,4480,4480,0
|
|
20240116,182600,353637465,4480,4480,4480,4480,0
|
|
20240116,182500,353637465,4480,4480,4480,4480,0
|
|
20240116,182400,353637465,4480,4480,4480,4480,0
|
|
20240116,182300,353637465,4480,4480,4480,4480,0
|
|
20240116,182200,353637465,4480,4480,4480,4480,0
|
|
20240116,182100,353637465,4480,4480,4480,4480,0
|
|
20240116,182000,353637465,4480,4480,4480,4480,0
|
|
20240116,181900,353637465,4480,4480,4480,4480,0
|
|
20240116,181800,353637465,4480,4480,4480,4480,0
|
|
20240116,181700,353637465,4480,4480,4480,4480,0
|
|
20240116,181600,353637465,4480,4480,4480,4480,0
|
|
20240116,181500,353637465,4480,4480,4480,4480,0
|
|
20240116,181400,353637465,4480,4480,4480,4480,0
|
|
20240116,181300,353637465,4480,4480,4480,4480,0
|
|
20240116,181200,353637465,4480,4480,4480,4480,0
|
|
20240116,181100,353637465,4480,4480,4480,4480,0
|
|
20240116,181000,353637465,4480,4480,4480,4480,0
|
|
20240116,180900,353637465,4480,4480,4480,4480,0
|
|
20240116,180800,353637465,4480,4480,4480,4480,0
|
|
20240116,180700,353637465,4480,4480,4480,4480,0
|
|
20240116,180600,353637465,4480,4480,4480,4480,0
|
|
20240116,180500,353637465,4480,4480,4480,4480,0
|
|
20240116,180400,353637465,4480,4480,4480,4480,0
|
|
20240116,180300,353637465,4480,4480,4480,4480,0
|
|
20240116,180200,353637465,4480,4480,4480,4480,0
|
|
20240116,180100,353637465,4480,4480,4480,4480,0
|
|
20240116,180000,353637465,4480,4480,4480,4480,0
|
|
20240116,175900,353637465,4480,4480,4480,4480,711
|
|
20240116,175800,353637465,4480,4480,4480,4480,0
|
|
20240116,175700,353637465,4480,4480,4480,4480,0
|
|
20240116,175600,353637465,4480,4480,4480,4480,0
|
|
20240116,175500,353637465,4480,4480,4480,4480,0
|
|
20240116,175400,353637465,4480,4480,4480,4480,0
|
|
20240116,175300,353637465,4480,4480,4480,4480,0
|
|
20240116,175200,353637465,4480,4480,4480,4480,0
|
|
20240116,175100,353637465,4480,4480,4480,4480,0
|
|
20240116,175000,353637465,4480,4480,4480,4480,0
|
|
20240116,174900,353637465,4480,4480,4480,4480,0
|
|
20240116,174800,353637465,4480,4480,4480,4480,0
|
|
20240116,174700,353637465,4480,4480,4480,4480,0
|
|
20240116,174600,353637465,4480,4480,4480,4480,0
|
|
20240116,174500,353637465,4480,4480,4480,4480,0
|
|
20240116,174400,353637465,4480,4480,4480,4480,0
|
|
20240116,174300,353637465,4480,4480,4480,4480,0
|
|
20240116,174200,353637465,4480,4480,4480,4480,0
|
|
20240116,174100,353637465,4480,4480,4480,4480,0
|
|
20240116,174000,353637465,4480,4480,4480,4480,0
|
|
20240116,173900,353637465,4480,4480,4480,4480,0
|
|
20240116,173800,353637465,4480,4480,4480,4480,0
|
|
20240116,173700,353637465,4480,4480,4480,4480,0
|
|
20240116,173600,353637465,4480,4480,4480,4480,0
|
|
20240116,173500,353637465,4480,4480,4480,4480,0
|
|
20240116,173400,353637465,4480,4480,4480,4480,0
|
|
20240116,173300,353637465,4480,4480,4480,4480,0
|
|
20240116,173200,353637465,4480,4480,4480,4480,0
|
|
20240116,173100,353637465,4480,4480,4480,4480,0
|
|
20240116,173000,353637465,4480,4480,4480,4480,0
|
|
20240116,172900,353637465,4480,4480,4480,4480,711
|
|
20240116,172800,353637465,4480,4480,4480,4480,0
|
|
20240116,172700,353637465,4480,4480,4480,4480,0
|
|
20240116,172600,353637465,4480,4480,4480,4480,0
|
|
20240116,172500,353637465,4480,4480,4480,4480,0
|
|
20240116,172400,353637465,4480,4480,4480,4480,0
|
|
20240116,172300,353637465,4480,4480,4480,4480,0
|
|
20240116,172200,353637465,4480,4480,4480,4480,0
|
|
20240116,172100,353637465,4480,4480,4480,4480,0
|
|
20240116,172000,353637465,4480,4480,4480,4480,0
|
|
20240116,171900,353637465,4480,4480,4480,4480,0
|
|
20240116,171800,353637465,4480,4480,4480,4480,0
|
|
20240116,171700,353637465,4480,4480,4480,4480,0
|
|
20240116,171600,353637465,4480,4480,4480,4480,0
|
|
20240116,171500,353637465,4480,4480,4480,4480,0
|
|
20240116,171400,353637465,4480,4480,4480,4480,0
|
|
20240116,171300,353637465,4480,4480,4480,4480,0
|
|
20240116,171200,353637465,4480,4480,4480,4480,0
|
|
20240116,171100,353637465,4480,4480,4480,4480,0
|
|
20240116,171000,353637465,4480,4480,4480,4480,0
|
|
20240116,170900,353637465,4480,4480,4480,4480,0
|
|
20240116,170800,353637465,4480,4480,4480,4480,0
|
|
20240116,170700,353637465,4480,4480,4480,4480,0
|
|
20240116,170600,353637465,4480,4480,4480,4480,0
|
|
20240116,170500,353637465,4480,4480,4480,4480,0
|
|
20240116,170400,353637465,4480,4480,4480,4480,0
|
|
20240116,170300,353637465,4480,4480,4480,4480,0
|
|
20240116,170200,353637465,4480,4480,4480,4480,0
|
|
20240116,170100,353637465,4480,4480,4480,4480,0
|
|
20240116,170000,353637465,4480,4480,4480,4480,0
|
|
20240116,165900,353637465,4480,4480,4480,4480,711
|
|
20240116,165800,353637465,4480,4480,4480,4480,0
|
|
20240116,165700,353637465,4480,4480,4480,4480,0
|
|
20240116,165600,353637465,4480,4480,4480,4480,0
|
|
20240116,165500,353637465,4480,4480,4480,4480,0
|
|
20240116,165400,353637465,4480,4480,4480,4480,0
|
|
20240116,165300,353637465,4480,4480,4480,4480,0
|
|
20240116,165200,353637465,4480,4480,4480,4480,0
|
|
20240116,165100,353637465,4480,4480,4480,4480,0
|
|
20240116,165000,353637465,4480,4480,4480,4480,0
|
|
20240116,164900,353637465,4480,4480,4480,4480,0
|
|
20240116,164800,353637465,4480,4480,4480,4480,0
|
|
20240116,164700,353637465,4480,4480,4480,4480,0
|
|
20240116,164600,353637465,4480,4480,4480,4480,0
|
|
20240116,164500,353637465,4480,4480,4480,4480,0
|
|
20240116,164400,353637465,4480,4480,4480,4480,0
|
|
20240116,164300,353637465,4480,4480,4480,4480,0
|
|
20240116,164200,353637465,4480,4480,4480,4480,0
|
|
20240116,164100,353637465,4480,4480,4480,4480,0
|
|
20240116,164000,353637465,4480,4480,4480,4480,0
|
|
20240116,163900,353637465,4480,4480,4480,4480,0
|
|
20240116,163800,353637465,4480,4480,4480,4480,0
|
|
20240116,163700,353637465,4480,4480,4480,4480,0
|
|
20240116,163600,353637465,4480,4480,4480,4480,0
|
|
20240116,163500,353637465,4480,4480,4480,4480,0
|
|
20240116,163400,353637465,4480,4480,4480,4480,0
|
|
20240116,163300,353637465,4480,4480,4480,4480,0
|
|
20240116,163200,353637465,4480,4480,4480,4480,0
|
|
20240116,163100,353637465,4480,4480,4480,4480,0
|
|
20240116,163000,353637465,4480,4480,4480,4480,0
|
|
20240116,162900,353637465,4480,4480,4480,4480,711
|
|
20240116,162800,353637465,4480,4480,4480,4480,0
|
|
20240116,162700,353637465,4480,4480,4480,4480,0
|
|
20240116,162600,353637465,4480,4480,4480,4480,0
|
|
20240116,162500,353637465,4480,4480,4480,4480,0
|
|
20240116,162400,353637465,4480,4480,4480,4480,0
|
|
20240116,162300,353637465,4480,4480,4480,4480,0
|
|
20240116,162200,353637465,4480,4480,4480,4480,0
|
|
20240116,162100,353637465,4480,4480,4480,4480,0
|
|
20240116,162000,353637465,4480,4480,4480,4480,0
|
|
20240116,161900,353637465,4480,4480,4480,4480,0
|
|
20240116,161800,353637465,4480,4480,4480,4480,0
|
|
20240116,161700,353637465,4480,4480,4480,4480,0
|
|
20240116,161600,353637465,4480,4480,4480,4480,0
|
|
20240116,161500,353637465,4480,4480,4480,4480,0
|
|
20240116,161400,353637465,4480,4480,4480,4480,0
|
|
20240116,161300,353637465,4480,4480,4480,4480,0
|
|
20240116,161200,353637465,4480,4480,4480,4480,0
|
|
20240116,161100,353637465,4480,4480,4480,4480,0
|
|
20240116,161000,353637465,4480,4480,4480,4480,0
|
|
20240116,160900,353637465,4480,4480,4480,4480,0
|
|
20240116,160800,353637465,4480,4480,4480,4480,0
|
|
20240116,160700,353637465,4480,4480,4480,4480,0
|
|
20240116,160600,353637465,4480,4480,4480,4480,0
|
|
20240116,160500,353637465,4480,4480,4480,4480,0
|
|
20240116,160400,353637465,4480,4480,4480,4480,0
|
|
20240116,160300,353637465,4480,4480,4480,4480,0
|
|
20240116,160200,353637465,4480,4480,4480,4480,0
|
|
20240116,160100,353637465,4480,4480,4480,4480,0
|
|
20240116,160000,353637465,4480,4480,4480,4480,0
|
|
20240116,155900,353637465,4480,4480,4480,4480,711
|
|
20240116,155800,353637465,4480,4480,4480,4480,0
|
|
20240116,155700,353637465,4480,4480,4480,4480,0
|
|
20240116,155600,353637465,4480,4480,4480,4480,0
|
|
20240116,155500,353637465,4480,4480,4480,4480,0
|
|
20240116,155400,353637465,4480,4480,4480,4480,0
|
|
20240116,155300,353637465,4480,4480,4480,4480,0
|
|
20240116,155200,353637465,4480,4480,4480,4480,0
|
|
20240116,155100,353637465,4480,4480,4480,4480,0
|
|
20240116,155000,353637465,4480,4480,4480,4480,0
|
|
20240116,154900,353637465,4480,4480,4480,4480,0
|
|
20240116,154800,353637465,4480,4480,4480,4480,0
|
|
20240116,154700,353637465,4480,4480,4480,4480,0
|
|
20240116,154600,353637465,4480,4480,4480,4480,0
|
|
20240116,154500,353637465,4480,4480,4480,4480,0
|
|
20240116,154400,353637465,4480,4480,4480,4480,0
|
|
20240116,154300,353637465,4480,4480,4480,4480,0
|
|
20240116,154200,353637465,4480,4480,4480,4480,0
|
|
20240116,154100,353637465,4480,4480,4480,4480,0
|
|
20240116,154000,353637465,4480,4480,4480,4480,0
|
|
20240116,153900,353637465,4480,4480,4480,4480,0
|
|
20240116,153800,353637465,4480,4480,4480,4480,0
|
|
20240116,153700,353637465,4480,4480,4480,4480,0
|
|
20240116,153600,353637465,4480,4480,4480,4480,0
|
|
20240116,153500,353637465,4480,4480,4480,4480,0
|
|
20240116,153400,353637465,4480,4480,4480,4480,0
|
|
20240116,153300,353637465,4480,4480,4480,4480,0
|
|
20240116,153200,353637465,4480,4480,4480,4480,0
|
|
20240116,153100,353637465,4480,4480,4480,4480,0
|
|
20240116,153000,353637465,4480,4480,4480,4480,711
|
|
20240116,152900,350452185,4460,4460,4460,4460,0
|
|
20240116,152800,350452185,4460,4460,4460,4460,0
|
|
20240116,152700,350452185,4460,4460,4460,4460,0
|
|
20240116,152600,350452185,4460,4460,4460,4460,0
|
|
20240116,152500,350452185,4460,4460,4460,4460,0
|
|
20240116,152400,350452185,4460,4460,4460,4460,0
|
|
20240116,152300,350452185,4460,4460,4460,4460,0
|
|
20240116,152200,350452185,4460,4460,4460,4460,0
|
|
20240116,152100,350452185,4460,4460,4460,4460,0
|
|
20240116,152000,350452185,4460,4460,4460,4460,0
|
|
20240116,151900,350452185,4460,4460,4465,4460,51
|
|
20240116,151800,350224680,4460,4475,4475,4455,1083
|
|
20240116,151700,345395370,4475,4475,4475,4475,44
|
|
20240116,151600,345198470,4460,4460,4460,4460,24
|
|
20240116,151500,345091430,4460,4460,4460,4460,2
|
|
20240116,151400,345082510,4455,4455,4455,4455,0
|
|
20240116,151300,345082510,4455,4455,4455,4455,0
|
|
20240116,151200,345082510,4455,4455,4455,4455,10
|
|
20240116,151100,345037960,4455,4460,4460,4455,438
|
|
20240116,151000,343085565,4470,4460,4470,4460,620
|
|
20240116,150900,340317515,4465,4465,4465,4465,100
|
|
20240116,150800,339871015,4465,4480,4480,4460,100
|
|
20240116,150700,339424625,4480,4480,4480,4480,27
|
|
20240116,150600,339303665,4465,4465,4465,4465,333
|
|
20240116,150500,337816820,4465,4465,4465,4465,11
|
|
20240116,150400,337767705,4460,4480,4480,4460,6
|
|
20240116,150300,337740885,4460,4460,4465,4460,388
|
|
20240116,150200,336010400,4460,4460,4460,4460,3
|
|
20240116,150100,335997020,4460,4480,4480,4460,6
|
|
20240116,150000,335970200,4470,4470,4470,4470,0
|
|
20240116,145900,335970200,4470,4455,4470,4455,2073
|
|
20240116,145800,326709470,4455,4465,4470,4455,813
|
|
20240116,145700,323087390,4470,4470,4470,4470,334
|
|
20240116,145600,321594410,4470,4470,4470,4470,100
|
|
20240116,145500,321147410,4455,4455,4455,4455,0
|
|
20240116,145400,321147410,4455,4460,4460,4455,100
|
|
20240116,145300,320701760,4455,4455,4455,4455,0
|
|
20240116,145200,320701760,4455,4460,4460,4455,100
|
|
20240116,145100,320256010,4455,4455,4455,4455,38
|
|
20240116,145000,320086720,4455,4455,4455,4455,0
|
|
20240116,144900,320086720,4455,4470,4470,4455,6
|
|
20240116,144800,320059940,4470,4455,4470,4455,252
|
|
20240116,144700,318937265,4455,4455,4455,4455,8
|
|
20240116,144600,318901625,4455,4460,4460,4455,715
|
|
20240116,144500,315715825,4460,4460,4460,4460,145
|
|
20240116,144400,315069125,4460,4460,4460,4460,2520
|
|
20240116,144300,303829925,4470,4470,4470,4470,20
|
|
20240116,144200,303740525,4460,4465,4465,4460,5425
|
|
20240116,144100,279529360,4465,4465,4465,4465,500
|
|
20240116,144000,277296860,4465,4465,4465,4465,300
|
|
20240116,143900,275957360,4470,4470,4470,4465,228
|
|
20240116,143800,274939210,4470,4470,4470,4470,221
|
|
20240116,143700,273951340,4470,4470,4470,4470,140
|
|
20240116,143600,273325540,4470,4465,4470,4465,144
|
|
20240116,143500,272682360,4470,4470,4470,4470,1
|
|
20240116,143400,272677890,4470,4470,4470,4470,0
|
|
20240116,143300,272677890,4470,4470,4470,4470,369
|
|
20240116,143200,271028460,4480,4480,4480,4480,0
|
|
20240116,143100,271028460,4480,4480,4480,4480,0
|
|
20240116,143000,271028460,4480,4480,4480,4480,1
|
|
20240116,142900,271023980,4470,4470,4470,4470,0
|
|
20240116,142800,271023980,4470,4470,4470,4470,0
|
|
20240116,142700,271023980,4470,4470,4470,4470,300
|
|
20240116,142600,269682980,4470,4470,4470,4470,0
|
|
20240116,142500,269682980,4470,4475,4475,4470,41
|
|
20240116,142400,269499660,4475,4475,4475,4475,2
|
|
20240116,142300,269490710,4470,4470,4470,4470,0
|
|
20240116,142200,269490710,4470,4470,4470,4470,0
|
|
20240116,142100,269490710,4470,4470,4470,4470,0
|
|
20240116,142000,269490710,4470,4470,4470,4470,0
|
|
20240116,141900,269490710,4470,4470,4470,4470,0
|
|
20240116,141800,269490710,4470,4475,4475,4470,636
|
|
20240116,141700,266647440,4475,4475,4475,4475,0
|
|
20240116,141600,266647440,4475,4480,4480,4475,1061
|
|
20240116,141500,261899370,4480,4480,4480,4480,1
|
|
20240116,141400,261894890,4480,4475,4480,4475,143
|
|
20240116,141300,261254500,4475,4475,4475,4475,861
|
|
20240116,141200,257401525,4475,4475,4475,4475,11
|
|
20240116,141100,257352300,4475,4475,4475,4475,110
|
|
20240116,141000,256860050,4475,4475,4475,4475,7
|
|
20240116,140900,256828725,4480,4480,4480,4480,10
|
|
20240116,140800,256783925,4470,4480,4480,4470,87
|
|
20240116,140700,256394655,4470,4470,4470,4470,0
|
|
20240116,140600,256394655,4470,4470,4470,4470,3
|
|
20240116,140500,256381245,4470,4470,4470,4470,0
|
|
20240116,140400,256381245,4470,4470,4470,4470,0
|
|
20240116,140300,256381245,4470,4470,4470,4470,50
|
|
20240116,140200,256157745,4480,4480,4480,4480,0
|
|
20240116,140100,256157745,4480,4480,4480,4480,8
|
|
20240116,140000,256121905,4480,4470,4480,4470,120
|
|
20240116,135900,255585105,4470,4480,4480,4470,87
|
|
20240116,135800,255196015,4470,4470,4470,4470,0
|
|
20240116,135700,255196015,4470,4470,4470,4470,0
|
|
20240116,135600,255196015,4470,4470,4470,4470,0
|
|
20240116,135500,255196015,4470,4470,4470,4470,0
|
|
20240116,135400,255196015,4470,4470,4470,4470,100
|
|
20240116,135300,254749015,4470,4470,4470,4470,0
|
|
20240116,135200,254749015,4470,4470,4470,4470,595
|
|
20240116,135100,252089365,4470,4470,4470,4470,1000
|
|
20240116,135000,247619365,4475,4475,4475,4475,0
|
|
20240116,134900,247619365,4475,4475,4475,4475,272
|
|
20240116,134800,246402165,4475,4475,4475,4475,0
|
|
20240116,134700,246402165,4475,4470,4475,4470,3
|
|
20240116,134600,246388750,4475,4475,4475,4475,3
|
|
20240116,134500,246375325,4475,4475,4475,4475,277
|
|
20240116,134400,245135750,4475,4475,4475,4475,0
|
|
20240116,134300,245135750,4475,4475,4475,4475,0
|
|
20240116,134200,245135750,4475,4475,4475,4475,220
|
|
20240116,134100,244151250,4475,4475,4475,4475,0
|
|
20240116,134000,244151250,4475,4475,4475,4475,0
|
|
20240116,133900,244151250,4475,4480,4480,4475,257
|
|
20240116,133800,243000195,4480,4480,4480,4480,0
|
|
20240116,133700,243000195,4480,4480,4480,4480,5
|
|
20240116,133600,242977795,4480,4480,4480,4480,0
|
|
20240116,133500,242977795,4480,4480,4480,4480,0
|
|
20240116,133400,242977795,4480,4480,4480,4480,80
|
|
20240116,133300,242619395,4480,4480,4480,4480,20
|
|
20240116,133200,242529795,4485,4485,4485,4485,0
|
|
20240116,133100,242529795,4485,4480,4485,4480,201
|
|
20240116,133000,241628585,4480,4480,4480,4480,0
|
|
20240116,132900,241628585,4480,4480,4480,4480,45
|
|
20240116,132800,241426985,4485,4485,4485,4485,0
|
|
20240116,132700,241426985,4485,4485,4485,4485,35
|
|
20240116,132600,241270010,4485,4485,4485,4485,2
|
|
20240116,132500,241261040,4485,4485,4485,4485,1
|
|
20240116,132400,241256555,4485,4485,4485,4485,101
|
|
20240116,132300,240803570,4485,4490,4495,4485,105
|
|
20240116,132200,240331630,4480,4480,4480,4480,0
|
|
20240116,132100,240331630,4480,4480,4480,4480,19
|
|
20240116,132000,240246510,4480,4480,4480,4480,0
|
|
20240116,131900,240246510,4480,4480,4480,4480,0
|
|
20240116,131800,240246510,4480,4480,4480,4480,5
|
|
20240116,131700,240224110,4495,4495,4495,4495,0
|
|
20240116,131600,240224110,4495,4495,4495,4495,925
|
|
20240116,131500,236066235,4495,4495,4495,4495,0
|
|
20240116,131400,236066235,4495,4490,4495,4465,2784
|
|
20240116,131300,223618690,4490,4490,4490,4490,85
|
|
20240116,131200,223237040,4495,4495,4495,4495,0
|
|
20240116,131100,223237040,4495,4495,4495,4495,135
|
|
20240116,131000,222630215,4490,4490,4490,4490,0
|
|
20240116,130900,222630215,4490,4495,4495,4490,325
|
|
20240116,130800,221169445,4495,4495,4495,4495,1
|
|
20240116,130700,221164950,4495,4495,4495,4495,100
|
|
20240116,130600,220715450,4490,4490,4490,4490,101
|
|
20240116,130500,220261960,4490,4490,4490,4490,0
|
|
20240116,130400,220261960,4490,4490,4490,4490,0
|
|
20240116,130300,220261960,4490,4490,4490,4490,0
|
|
20240116,130200,220261960,4490,4490,4490,4490,37
|
|
20240116,130100,220095830,4490,4490,4490,4490,1
|
|
20240116,130000,220091340,4490,4485,4490,4485,512
|
|
20240116,125900,217795010,4485,4485,4485,4485,0
|
|
20240116,125800,217795010,4485,4485,4485,4485,502
|
|
20240116,125700,215543540,4485,4485,4485,4485,202
|
|
20240116,125600,214637570,4485,4485,4485,4485,1
|
|
20240116,125500,214633085,4485,4485,4485,4485,0
|
|
20240116,125400,214633085,4485,4485,4485,4485,0
|
|
20240116,125300,214633085,4485,4485,4485,4485,0
|
|
20240116,125200,214633085,4485,4485,4485,4485,0
|
|
20240116,125100,214633085,4485,4485,4485,4485,0
|
|
20240116,125000,214633085,4485,4485,4485,4485,1
|
|
20240116,124900,214628600,4475,4480,4480,4475,1200
|
|
20240116,124800,209255100,4480,4480,4480,4480,17
|
|
20240116,124700,209178940,4480,4480,4480,4480,557
|
|
20240116,124600,206683580,4480,4485,4485,4480,1222
|
|
20240116,124500,201205480,4490,4495,4495,4490,891
|
|
20240116,124400,197203430,4500,4500,4500,4500,819
|
|
20240116,124300,193517930,4500,4500,4500,4500,8
|
|
20240116,124200,193481930,4500,4505,4505,4500,240
|
|
20240116,124100,192400740,4510,4510,4510,4510,200
|
|
20240116,124000,191498740,4510,4510,4510,4510,5
|
|
20240116,123900,191476190,4505,4505,4505,4505,0
|
|
20240116,123800,191476190,4505,4505,4505,4505,0
|
|
20240116,123700,191476190,4505,4505,4505,4505,12
|
|
20240116,123600,191422130,4505,4510,4510,4505,35
|
|
20240116,123500,191264450,4510,4510,4510,4510,55
|
|
20240116,123400,191016400,4510,4510,4510,4510,100
|
|
20240116,123300,190565400,4510,4510,4510,4510,0
|
|
20240116,123200,190565400,4510,4510,4510,4510,0
|
|
20240116,123100,190565400,4510,4515,4515,4510,300
|
|
20240116,123000,189212395,4520,4520,4520,4520,0
|
|
20240116,122900,189212395,4520,4520,4520,4520,0
|
|
20240116,122800,189212395,4520,4520,4520,4520,0
|
|
20240116,122700,189212395,4520,4520,4520,4520,54
|
|
20240116,122600,188968315,4515,4515,4515,4515,0
|
|
20240116,122500,188968315,4515,4515,4515,4515,128
|
|
20240116,122400,188390395,4515,4515,4515,4515,0
|
|
20240116,122300,188390395,4515,4510,4515,4510,3
|
|
20240116,122200,188376860,4510,4510,4510,4510,167
|
|
20240116,122100,187623690,4515,4515,4515,4515,2
|
|
20240116,122000,187614660,4515,4515,4515,4515,2
|
|
20240116,121900,187605630,4515,4515,4515,4515,0
|
|
20240116,121800,187605630,4515,4515,4515,4515,0
|
|
20240116,121700,187605630,4515,4515,4515,4515,9
|
|
20240116,121600,187564995,4515,4515,4515,4515,0
|
|
20240116,121500,187564995,4515,4515,4515,4515,43
|
|
20240116,121400,187370850,4515,4520,4520,4515,227
|
|
20240116,121300,186344835,4520,4520,4520,4520,0
|
|
20240116,121200,186344835,4520,4520,4520,4520,0
|
|
20240116,121100,186344835,4520,4520,4520,4520,447
|
|
20240116,121000,184324395,4525,4525,4525,4525,0
|
|
20240116,120900,184324395,4525,4525,4525,4525,7
|
|
20240116,120800,184292720,4520,4525,4525,4520,118
|
|
20240116,120700,183759005,4525,4525,4525,4525,6
|
|
20240116,120600,183731855,4525,4525,4525,4525,14
|
|
20240116,120500,183668505,4525,4530,4530,4515,159
|
|
20240116,120400,182950455,4530,4530,4530,4530,10
|
|
20240116,120300,182905155,4530,4520,4530,4520,56
|
|
20240116,120200,182651815,4520,4520,4520,4520,16
|
|
20240116,120100,182579495,4520,4520,4520,4520,10
|
|
20240116,120000,182534295,4520,4520,4520,4520,11
|
|
20240116,115900,182484575,4520,4520,4520,4520,0
|
|
20240116,115800,182484575,4520,4520,4520,4520,0
|
|
20240116,115700,182484575,4520,4520,4520,4520,32
|
|
20240116,115600,182339935,4520,4520,4520,4520,53
|
|
20240116,115500,182100375,4530,4530,4530,4530,7
|
|
20240116,115400,182068665,4530,4530,4530,4515,12
|
|
20240116,115300,182014335,4530,4530,4530,4530,9
|
|
20240116,115200,181973565,4530,4530,4530,4530,11
|
|
20240116,115100,181923735,4530,4530,4530,4530,15
|
|
20240116,115000,181855785,4530,4530,4530,4530,11
|
|
20240116,114900,181805955,4530,4535,4535,4530,36
|
|
20240116,114800,181642725,4535,4535,4535,4515,144
|
|
20240116,114700,180991825,4535,4535,4535,4530,9
|
|
20240116,114600,180951025,4520,4535,4535,4520,14
|
|
20240116,114500,180887640,4535,4530,4535,4520,12
|
|
20240116,114400,180833280,4530,4535,4535,4520,105
|
|
20240116,114300,180357140,4535,4535,4535,4535,0
|
|
20240116,114200,180357140,4535,4535,4535,4535,0
|
|
20240116,114100,180357140,4535,4535,4535,4535,0
|
|
20240116,114000,180357140,4535,4535,4535,4535,10
|
|
20240116,113900,180311790,4535,4535,4535,4535,21
|
|
20240116,113800,180216555,4535,4535,4535,4535,0
|
|
20240116,113700,180216555,4535,4520,4535,4520,300
|
|
20240116,113600,178859055,4520,4520,4520,4520,200
|
|
20240116,113500,177955055,4520,4520,4520,4520,0
|
|
20240116,113400,177955055,4520,4535,4535,4520,4
|
|
20240116,113300,177936960,4535,4535,4535,4535,0
|
|
20240116,113200,177936960,4535,4535,4535,4535,44
|
|
20240116,113100,177737420,4535,4535,4535,4535,76
|
|
20240116,113000,177392760,4535,4535,4535,4535,0
|
|
20240116,112900,177392760,4535,4535,4535,4535,235
|
|
20240116,112800,176327035,4520,4520,4520,4520,0
|
|
20240116,112700,176327035,4520,4520,4520,4520,0
|
|
20240116,112600,176327035,4520,4520,4520,4520,0
|
|
20240116,112500,176327035,4520,4520,4520,4520,32
|
|
20240116,112400,176182395,4515,4515,4515,4515,0
|
|
20240116,112300,176182395,4515,4515,4515,4515,0
|
|
20240116,112200,176182395,4515,4515,4515,4515,10
|
|
20240116,112100,176137245,4515,4515,4515,4515,10
|
|
20240116,112000,176092095,4515,4515,4515,4515,22
|
|
20240116,111900,175992765,4540,4540,4540,4540,0
|
|
20240116,111800,175992765,4540,4540,4540,4540,0
|
|
20240116,111700,175992765,4540,4540,4540,4540,20
|
|
20240116,111600,175901965,4545,4545,4545,4545,19
|
|
20240116,111500,175815610,4515,4515,4515,4515,0
|
|
20240116,111400,175815610,4515,4515,4515,4515,40
|
|
20240116,111300,175635010,4525,4525,4525,4525,0
|
|
20240116,111200,175635010,4525,4525,4525,4525,2
|
|
20240116,111100,175625960,4525,4525,4525,4525,192
|
|
20240116,111000,174757160,4525,4525,4525,4525,7
|
|
20240116,110900,174725485,4525,4525,4525,4525,50
|
|
20240116,110800,174499235,4525,4515,4525,4515,123
|
|
20240116,110700,173943325,4515,4515,4515,4515,13
|
|
20240116,110600,173884630,4515,4515,4515,4515,4
|
|
20240116,110500,173866570,4515,4515,4515,4515,2
|
|
20240116,110400,173857540,4515,4515,4515,4515,3
|
|
20240116,110300,173843995,4515,4515,4515,4515,2
|
|
20240116,110200,173834965,4515,4515,4515,4515,0
|
|
20240116,110100,173834965,4515,4515,4515,4515,0
|
|
20240116,110000,173834965,4515,4515,4515,4515,18
|
|
20240116,105900,173753695,4515,4515,4515,4515,16
|
|
20240116,105800,173681455,4515,4515,4515,4515,4
|
|
20240116,105700,173663395,4515,4515,4515,4515,1
|
|
20240116,105600,173658880,4510,4510,4510,4510,2
|
|
20240116,105500,173649860,4510,4510,4510,4510,1
|
|
20240116,105400,173645350,4510,4510,4510,4510,1
|
|
20240116,105300,173640840,4510,4510,4510,4510,0
|
|
20240116,105200,173640840,4510,4490,4510,4490,584
|
|
20240116,105100,171018660,4490,4505,4505,4490,498
|
|
20240116,105000,168780435,4485,4485,4485,4485,0
|
|
20240116,104900,168780435,4485,4485,4485,4485,0
|
|
20240116,104800,168780435,4485,4485,4485,4485,2
|
|
20240116,104700,168771465,4485,4495,4495,4485,550
|
|
20240116,104600,166302115,4495,4495,4495,4495,90
|
|
20240116,104500,165897565,4505,4505,4505,4505,257
|
|
20240116,104400,164739780,4490,4490,4490,4490,0
|
|
20240116,104300,164739780,4490,4490,4490,4490,0
|
|
20240116,104200,164739780,4490,4495,4495,4490,620
|
|
20240116,104100,161955965,4495,4495,4495,4495,311
|
|
20240116,104000,160558020,4505,4490,4505,4490,94
|
|
20240116,103900,160134730,4490,4495,4495,4490,245
|
|
20240116,103800,159034480,4490,4500,4500,4490,372
|
|
20240116,103700,157361980,4500,4500,4500,4500,203
|
|
20240116,103600,156448480,4500,4500,4500,4500,48
|
|
20240116,103500,156232480,4500,4505,4505,4500,69
|
|
20240116,103400,155921650,4505,4490,4505,4490,86
|
|
20240116,103300,155534440,4480,4485,4485,4480,48
|
|
20240116,103200,155319350,4480,4480,4480,4480,344
|
|
20240116,103100,153778230,4480,4480,4480,4480,90
|
|
20240116,103000,153375030,4480,4460,4480,4460,152
|
|
20240116,102900,152696910,4460,4465,4465,4460,1183
|
|
20240116,102800,147420635,4460,4475,4480,4460,622
|
|
20240116,102700,144640330,4475,4495,4495,4475,623
|
|
20240116,102600,141844845,4500,4500,4500,4500,0
|
|
20240116,102500,141844845,4500,4500,4500,4500,12
|
|
20240116,102400,141790845,4500,4500,4500,4500,352
|
|
20240116,102300,140206845,4500,4500,4500,4500,11
|
|
20240116,102200,140157345,4500,4510,4510,4500,3197
|
|
20240116,102100,125769755,4510,4515,4515,4510,7
|
|
20240116,102000,125738175,4520,4520,4520,4520,120
|
|
20240116,101900,125195775,4505,4505,4505,4505,18
|
|
20240116,101800,125114685,4520,4520,4520,4520,30
|
|
20240116,101700,124979085,4520,4525,4525,4520,1498
|
|
20240116,101600,118207485,4545,4545,4545,4545,0
|
|
20240116,101500,118207485,4545,4545,4545,4545,1
|
|
20240116,101400,118202940,4545,4510,4545,4505,822
|
|
20240116,101300,114496235,4510,4505,4510,4505,382
|
|
20240116,101200,112773495,4500,4510,4510,4500,3000
|
|
20240116,101100,99256730,4510,4520,4520,4510,1764
|
|
20240116,101000,91292290,4520,4530,4530,4520,497
|
|
20240116,100900,89045630,4540,4540,4540,4540,300
|
|
20240116,100800,87683630,4545,4540,4545,4520,1068
|
|
20240116,100700,82845520,4545,4545,4545,4545,1148
|
|
20240116,100600,77627860,4555,4545,4555,4545,14
|
|
20240116,100500,77564100,4545,4545,4545,4545,0
|
|
20240116,100400,77564100,4545,4545,4545,4545,150
|
|
20240116,100300,76882350,4545,4555,4555,4545,1008
|
|
20240116,100200,72295690,4555,4560,4560,4550,448
|
|
20240116,100100,70256225,4560,4560,4560,4560,154
|
|
20240116,100000,69553985,4560,4565,4565,4555,1539
|
|
20240116,095900,62536320,4565,4570,4570,4565,1379
|
|
20240116,095800,56237965,4570,4570,4570,4570,90
|
|
20240116,095700,55826665,4575,4575,4575,4575,630
|
|
20240116,095600,52944415,4575,4575,4575,4575,100
|
|
20240116,095500,52486915,4575,4575,4575,4575,24
|
|
20240116,095400,52377115,4575,4575,4575,4575,7
|
|
20240116,095300,52345090,4580,4580,4580,4580,3
|
|
20240116,095200,52331350,4580,4580,4580,4580,3
|
|
20240116,095100,52317610,4585,4585,4585,4585,4
|
|
20240116,095000,52299270,4585,4575,4585,4575,161
|
|
20240116,094900,51562150,4570,4570,4570,4570,0
|
|
20240116,094800,51562150,4570,4570,4570,4570,0
|
|
20240116,094700,51562150,4570,4570,4570,4570,21
|
|
20240116,094600,51466180,4570,4585,4585,4570,506
|
|
20240116,094500,49153220,4585,4585,4585,4585,30
|
|
20240116,094400,49015670,4585,4585,4585,4585,0
|
|
20240116,094300,49015670,4585,4585,4585,4575,424
|
|
20240116,094200,47075200,4585,4585,4585,4585,0
|
|
20240116,094100,47075200,4585,4585,4585,4585,60
|
|
20240116,094000,46800100,4585,4610,4610,4585,1074
|
|
20240116,093900,41868045,4600,4605,4605,4600,270
|
|
20240116,093800,40625545,4615,4615,4615,4615,0
|
|
20240116,093700,40625545,4615,4615,4615,4615,1
|
|
20240116,093600,40620930,4615,4615,4620,4615,30
|
|
20240116,093500,40482435,4600,4600,4600,4600,1
|
|
20240116,093400,40477835,4600,4600,4600,4600,0
|
|
20240116,093300,40477835,4600,4595,4600,4595,839
|
|
20240116,093200,36619080,4595,4595,4595,4595,3
|
|
20240116,093100,36605295,4595,4595,4600,4595,78
|
|
20240116,093000,36246835,4595,4595,4595,4595,2
|
|
20240116,092900,36237645,4595,4595,4595,4595,191
|
|
20240116,092800,35360000,4600,4600,4600,4600,0
|
|
20240116,092700,35360000,4600,4600,4600,4600,0
|
|
20240116,092600,35360000,4600,4600,4600,4600,0
|
|
20240116,092500,35360000,4600,4610,4620,4600,2183
|
|
20240116,092400,25317590,4610,4610,4610,4610,5
|
|
20240116,092300,25294540,4620,4620,4620,4620,0
|
|
20240116,092200,25294540,4620,4620,4620,4620,18
|
|
20240116,092100,25211380,4600,4600,4600,4600,0
|
|
20240116,092000,25211380,4600,4600,4600,4600,156
|
|
20240116,091900,24493780,4600,4605,4620,4600,1714
|
|
20240116,091800,16606095,4605,4605,4605,4605,0
|
|
20240116,091700,16606095,4605,4610,4610,4605,49
|
|
20240116,091600,16380410,4605,4605,4605,4605,0
|
|
20240116,091500,16380410,4605,4605,4605,4605,0
|
|
20240116,091400,16380410,4605,4600,4605,4600,284
|
|
20240116,091300,15073385,4595,4595,4600,4595,68
|
|
20240116,091200,14760875,4600,4600,4600,4600,9
|
|
20240116,091100,14719475,4600,4595,4600,4595,60
|
|
20240116,091000,14443725,4595,4595,4595,4595,10
|
|
20240116,090900,14397775,4595,4595,4595,4595,27
|
|
20240116,090800,14273710,4595,4595,4595,4595,224
|
|
20240116,090700,13244430,4595,4620,4620,4595,65
|
|
20240116,090600,12945380,4595,4595,4595,4595,0
|
|
20240116,090500,12945380,4595,4625,4625,4595,895
|
|
20240116,090400,8812440,4620,4620,4630,4620,1202
|
|
20240116,090300,3258800,4620,4585,4620,4585,89
|
|
20240116,090200,2850630,4560,4560,4560,4560,44
|
|
20240116,090100,2649990,4560,4565,4565,4560,467
|
|
20240116,090000,519920,4560,4560,4560,4560,98
|