652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,194900,588363475,4960,4960,4960,4960,5958
|
|
20240117,194800,588363475,4960,4960,4960,4960,0
|
|
20240117,194700,588363475,4960,4960,4960,4960,0
|
|
20240117,194600,588363475,4960,4960,4960,4960,0
|
|
20240117,194500,588363475,4960,4960,4960,4960,0
|
|
20240117,194400,588363475,4960,4960,4960,4960,0
|
|
20240117,194300,588363475,4960,4960,4960,4960,0
|
|
20240117,194200,588363475,4960,4960,4960,4960,0
|
|
20240117,194100,588363475,4960,4960,4960,4960,0
|
|
20240117,194000,588363475,4960,4960,4960,4960,0
|
|
20240117,193900,588363475,4960,4960,4960,4960,0
|
|
20240117,193800,588363475,4960,4960,4960,4960,0
|
|
20240117,193700,588363475,4960,4960,4960,4960,0
|
|
20240117,193600,588363475,4960,4960,4960,4960,0
|
|
20240117,193500,588363475,4960,4960,4960,4960,0
|
|
20240117,193400,588363475,4960,4960,4960,4960,0
|
|
20240117,193300,588363475,4960,4960,4960,4960,0
|
|
20240117,193200,588363475,4960,4960,4960,4960,0
|
|
20240117,193100,588363475,4960,4960,4960,4960,0
|
|
20240117,193000,588363475,4960,4960,4960,4960,0
|
|
20240117,192900,588363475,4960,4960,4960,4960,0
|
|
20240117,192800,588363475,4960,4960,4960,4960,0
|
|
20240117,192700,588363475,4960,4960,4960,4960,0
|
|
20240117,192600,588363475,4960,4960,4960,4960,0
|
|
20240117,192500,588363475,4960,4960,4960,4960,0
|
|
20240117,192400,588363475,4960,4960,4960,4960,0
|
|
20240117,192300,588363475,4960,4960,4960,4960,0
|
|
20240117,192200,588363475,4960,4960,4960,4960,0
|
|
20240117,192100,588363475,4960,4960,4960,4960,0
|
|
20240117,192000,588363475,4960,4960,4960,4960,0
|
|
20240117,191900,588363475,4960,4960,4960,4960,5958
|
|
20240117,191800,588363475,4960,4960,4960,4960,0
|
|
20240117,191700,588363475,4960,4960,4960,4960,0
|
|
20240117,191600,588363475,4960,4960,4960,4960,0
|
|
20240117,191500,588363475,4960,4960,4960,4960,0
|
|
20240117,191400,588363475,4960,4960,4960,4960,0
|
|
20240117,191300,588363475,4960,4960,4960,4960,0
|
|
20240117,191200,588363475,4960,4960,4960,4960,0
|
|
20240117,191100,588363475,4960,4960,4960,4960,0
|
|
20240117,191000,588363475,4960,4960,4960,4960,0
|
|
20240117,190900,588363475,4960,4960,4960,4960,0
|
|
20240117,190800,588363475,4960,4960,4960,4960,0
|
|
20240117,190700,588363475,4960,4960,4960,4960,0
|
|
20240117,190600,588363475,4960,4960,4960,4960,0
|
|
20240117,190500,588363475,4960,4960,4960,4960,0
|
|
20240117,190400,588363475,4960,4960,4960,4960,0
|
|
20240117,190300,588363475,4960,4960,4960,4960,0
|
|
20240117,190200,588363475,4960,4960,4960,4960,0
|
|
20240117,190100,588363475,4960,4960,4960,4960,0
|
|
20240117,190000,588363475,4960,4960,4960,4960,0
|
|
20240117,185900,588363475,4960,4960,4960,4960,0
|
|
20240117,185800,588363475,4960,4960,4960,4960,0
|
|
20240117,185700,588363475,4960,4960,4960,4960,0
|
|
20240117,185600,588363475,4960,4960,4960,4960,0
|
|
20240117,185500,588363475,4960,4960,4960,4960,0
|
|
20240117,185400,588363475,4960,4960,4960,4960,0
|
|
20240117,185300,588363475,4960,4960,4960,4960,0
|
|
20240117,185200,588363475,4960,4960,4960,4960,0
|
|
20240117,185100,588363475,4960,4960,4960,4960,0
|
|
20240117,185000,588363475,4960,4960,4960,4960,0
|
|
20240117,184900,588363475,4960,4960,4960,4960,5958
|
|
20240117,184800,588363475,4960,4960,4960,4960,0
|
|
20240117,184700,588363475,4960,4960,4960,4960,0
|
|
20240117,184600,588363475,4960,4960,4960,4960,0
|
|
20240117,184500,588363475,4960,4960,4960,4960,0
|
|
20240117,184400,588363475,4960,4960,4960,4960,0
|
|
20240117,184300,588363475,4960,4960,4960,4960,0
|
|
20240117,184200,588363475,4960,4960,4960,4960,0
|
|
20240117,184100,588363475,4960,4960,4960,4960,0
|
|
20240117,184000,588363475,4960,4960,4960,4960,0
|
|
20240117,183900,588363475,4960,4960,4960,4960,0
|
|
20240117,183800,588363475,4960,4960,4960,4960,0
|
|
20240117,183700,588363475,4960,4960,4960,4960,0
|
|
20240117,183600,588363475,4960,4960,4960,4960,0
|
|
20240117,183500,588363475,4960,4960,4960,4960,0
|
|
20240117,183400,588363475,4960,4960,4960,4960,0
|
|
20240117,183300,588363475,4960,4960,4960,4960,0
|
|
20240117,183200,588363475,4960,4960,4960,4960,0
|
|
20240117,183100,588363475,4960,4960,4960,4960,0
|
|
20240117,183000,588363475,4960,4960,4960,4960,0
|
|
20240117,182900,588363475,4960,4960,4960,4960,0
|
|
20240117,182800,588363475,4960,4960,4960,4960,0
|
|
20240117,182700,588363475,4960,4960,4960,4960,0
|
|
20240117,182600,588363475,4960,4960,4960,4960,0
|
|
20240117,182500,588363475,4960,4960,4960,4960,0
|
|
20240117,182400,588363475,4960,4960,4960,4960,0
|
|
20240117,182300,588363475,4960,4960,4960,4960,0
|
|
20240117,182200,588363475,4960,4960,4960,4960,0
|
|
20240117,182100,588363475,4960,4960,4960,4960,0
|
|
20240117,182000,588363475,4960,4960,4960,4960,0
|
|
20240117,181900,588363475,4960,4960,4960,4960,5958
|
|
20240117,181800,588363475,4960,4960,4960,4960,0
|
|
20240117,181700,588363475,4960,4960,4960,4960,0
|
|
20240117,181600,588363475,4960,4960,4960,4960,0
|
|
20240117,181500,588363475,4960,4960,4960,4960,0
|
|
20240117,181400,588363475,4960,4960,4960,4960,0
|
|
20240117,181300,588363475,4960,4960,4960,4960,0
|
|
20240117,181200,588363475,4960,4960,4960,4960,0
|
|
20240117,181100,588363475,4960,4960,4960,4960,0
|
|
20240117,181000,588363475,4960,4960,4960,4960,0
|
|
20240117,180900,588363475,4960,4960,4960,4960,0
|
|
20240117,180800,588363475,4960,4960,4960,4960,0
|
|
20240117,180700,588363475,4960,4960,4960,4960,0
|
|
20240117,180600,588363475,4960,4960,4960,4960,0
|
|
20240117,180500,588363475,4960,4960,4960,4960,0
|
|
20240117,180400,588363475,4960,4960,4960,4960,0
|
|
20240117,180300,588363475,4960,4960,4960,4960,0
|
|
20240117,180200,588363475,4960,4960,4960,4960,0
|
|
20240117,180100,588363475,4960,4960,4960,4960,0
|
|
20240117,180000,588363475,4960,4960,4960,4960,0
|
|
20240117,175900,588363475,4960,4960,4960,4960,0
|
|
20240117,175800,588363475,4960,4960,4960,4960,0
|
|
20240117,175700,588363475,4960,4960,4960,4960,0
|
|
20240117,175600,588363475,4960,4960,4960,4960,0
|
|
20240117,175500,588363475,4960,4960,4960,4960,0
|
|
20240117,175400,588363475,4960,4960,4960,4960,0
|
|
20240117,175300,588363475,4960,4960,4960,4960,0
|
|
20240117,175200,588363475,4960,4960,4960,4960,0
|
|
20240117,175100,588363475,4960,4960,4960,4960,0
|
|
20240117,175000,588363475,4960,4960,4960,4960,0
|
|
20240117,174900,588363475,4960,4960,4960,4960,5958
|
|
20240117,174800,588363475,4960,4960,4960,4960,0
|
|
20240117,174700,588363475,4960,4960,4960,4960,0
|
|
20240117,174600,588363475,4960,4960,4960,4960,0
|
|
20240117,174500,588363475,4960,4960,4960,4960,0
|
|
20240117,174400,588363475,4960,4960,4960,4960,0
|
|
20240117,174300,588363475,4960,4960,4960,4960,0
|
|
20240117,174200,588363475,4960,4960,4960,4960,0
|
|
20240117,174100,588363475,4960,4960,4960,4960,0
|
|
20240117,174000,588363475,4960,4960,4960,4960,0
|
|
20240117,173900,588363475,4960,4960,4960,4960,0
|
|
20240117,173800,588363475,4960,4960,4960,4960,0
|
|
20240117,173700,588363475,4960,4960,4960,4960,0
|
|
20240117,173600,588363475,4960,4960,4960,4960,0
|
|
20240117,173500,588363475,4960,4960,4960,4960,0
|
|
20240117,173400,588363475,4960,4960,4960,4960,0
|
|
20240117,173300,588363475,4960,4960,4960,4960,0
|
|
20240117,173200,588363475,4960,4960,4960,4960,0
|
|
20240117,173100,588363475,4960,4960,4960,4960,0
|
|
20240117,173000,588363475,4960,4960,4960,4960,0
|
|
20240117,172900,588363475,4960,4960,4960,4960,0
|
|
20240117,172800,588363475,4960,4960,4960,4960,0
|
|
20240117,172700,588363475,4960,4960,4960,4960,0
|
|
20240117,172600,588363475,4960,4960,4960,4960,0
|
|
20240117,172500,588363475,4960,4960,4960,4960,0
|
|
20240117,172400,588363475,4960,4960,4960,4960,0
|
|
20240117,172300,588363475,4960,4960,4960,4960,0
|
|
20240117,172200,588363475,4960,4960,4960,4960,0
|
|
20240117,172100,588363475,4960,4960,4960,4960,0
|
|
20240117,172000,588363475,4960,4960,4960,4960,0
|
|
20240117,171900,588363475,4960,4960,4960,4960,5958
|
|
20240117,171800,588363475,4960,4960,4960,4960,0
|
|
20240117,171700,588363475,4960,4960,4960,4960,0
|
|
20240117,171600,588363475,4960,4960,4960,4960,0
|
|
20240117,171500,588363475,4960,4960,4960,4960,0
|
|
20240117,171400,588363475,4960,4960,4960,4960,0
|
|
20240117,171300,588363475,4960,4960,4960,4960,0
|
|
20240117,171200,588363475,4960,4960,4960,4960,0
|
|
20240117,171100,588363475,4960,4960,4960,4960,0
|
|
20240117,171000,588363475,4960,4960,4960,4960,0
|
|
20240117,170900,588363475,4960,4960,4960,4960,0
|
|
20240117,170800,588363475,4960,4960,4960,4960,0
|
|
20240117,170700,588363475,4960,4960,4960,4960,0
|
|
20240117,170600,588363475,4960,4960,4960,4960,0
|
|
20240117,170500,588363475,4960,4960,4960,4960,0
|
|
20240117,170400,588363475,4960,4960,4960,4960,0
|
|
20240117,170300,588363475,4960,4960,4960,4960,0
|
|
20240117,170200,588363475,4960,4960,4960,4960,0
|
|
20240117,170100,588363475,4960,4960,4960,4960,0
|
|
20240117,170000,588363475,4960,4960,4960,4960,0
|
|
20240117,165900,588363475,4960,4960,4960,4960,0
|
|
20240117,165800,588363475,4960,4960,4960,4960,0
|
|
20240117,165700,588363475,4960,4960,4960,4960,0
|
|
20240117,165600,588363475,4960,4960,4960,4960,0
|
|
20240117,165500,588363475,4960,4960,4960,4960,0
|
|
20240117,165400,588363475,4960,4960,4960,4960,0
|
|
20240117,165300,588363475,4960,4960,4960,4960,0
|
|
20240117,165200,588363475,4960,4960,4960,4960,0
|
|
20240117,165100,588363475,4960,4960,4960,4960,0
|
|
20240117,165000,588363475,4960,4960,4960,4960,0
|
|
20240117,164900,588363475,4960,4960,4960,4960,5958
|
|
20240117,164800,588363475,4960,4960,4960,4960,0
|
|
20240117,164700,588363475,4960,4960,4960,4960,0
|
|
20240117,164600,588363475,4960,4960,4960,4960,0
|
|
20240117,164500,588363475,4960,4960,4960,4960,0
|
|
20240117,164400,588363475,4960,4960,4960,4960,0
|
|
20240117,164300,588363475,4960,4960,4960,4960,0
|
|
20240117,164200,588363475,4960,4960,4960,4960,0
|
|
20240117,164100,588363475,4960,4960,4960,4960,0
|
|
20240117,164000,588363475,4960,4960,4960,4960,0
|
|
20240117,163900,588363475,4960,4960,4960,4960,0
|
|
20240117,163800,588363475,4960,4960,4960,4960,0
|
|
20240117,163700,588363475,4960,4960,4960,4960,0
|
|
20240117,163600,588363475,4960,4960,4960,4960,0
|
|
20240117,163500,588363475,4960,4960,4960,4960,0
|
|
20240117,163400,588363475,4960,4960,4960,4960,0
|
|
20240117,163300,588363475,4960,4960,4960,4960,0
|
|
20240117,163200,588363475,4960,4960,4960,4960,0
|
|
20240117,163100,588363475,4960,4960,4960,4960,0
|
|
20240117,163000,588363475,4960,4960,4960,4960,0
|
|
20240117,162900,588363475,4960,4960,4960,4960,0
|
|
20240117,162800,588363475,4960,4960,4960,4960,0
|
|
20240117,162700,588363475,4960,4960,4960,4960,0
|
|
20240117,162600,588363475,4960,4960,4960,4960,0
|
|
20240117,162500,588363475,4960,4960,4960,4960,0
|
|
20240117,162400,588363475,4960,4960,4960,4960,0
|
|
20240117,162300,588363475,4960,4960,4960,4960,0
|
|
20240117,162200,588363475,4960,4960,4960,4960,0
|
|
20240117,162100,588363475,4960,4960,4960,4960,0
|
|
20240117,162000,588363475,4960,4960,4960,4960,0
|
|
20240117,161900,588363475,4960,4960,4960,4960,5958
|
|
20240117,161800,588363475,4960,4960,4960,4960,0
|
|
20240117,161700,588363475,4960,4960,4960,4960,0
|
|
20240117,161600,588363475,4960,4960,4960,4960,0
|
|
20240117,161500,588363475,4960,4960,4960,4960,0
|
|
20240117,161400,588363475,4960,4960,4960,4960,0
|
|
20240117,161300,588363475,4960,4960,4960,4960,0
|
|
20240117,161200,588363475,4960,4960,4960,4960,0
|
|
20240117,161100,588363475,4960,4960,4960,4960,0
|
|
20240117,161000,588363475,4960,4960,4960,4960,0
|
|
20240117,160900,588363475,4960,4960,4960,4960,0
|
|
20240117,160800,588363475,4960,4960,4960,4960,0
|
|
20240117,160700,588363475,4960,4960,4960,4960,0
|
|
20240117,160600,588363475,4960,4960,4960,4960,0
|
|
20240117,160500,588363475,4960,4960,4960,4960,0
|
|
20240117,160400,588363475,4960,4960,4960,4960,0
|
|
20240117,160300,588363475,4960,4960,4960,4960,0
|
|
20240117,160200,588363475,4960,4960,4960,4960,0
|
|
20240117,160100,588363475,4960,4960,4960,4960,0
|
|
20240117,160000,588363475,4960,4960,4960,4960,0
|
|
20240117,155900,588363475,4960,4960,4960,4960,0
|
|
20240117,155800,588363475,4960,4960,4960,4960,0
|
|
20240117,155700,588363475,4960,4960,4960,4960,0
|
|
20240117,155600,588363475,4960,4960,4960,4960,0
|
|
20240117,155500,588363475,4960,4960,4960,4960,0
|
|
20240117,155400,588363475,4960,4960,4960,4960,0
|
|
20240117,155300,588363475,4960,4960,4960,4960,0
|
|
20240117,155200,588363475,4960,4960,4960,4960,0
|
|
20240117,155100,588363475,4960,4960,4960,4960,0
|
|
20240117,155000,588363475,4960,4960,4960,4960,0
|
|
20240117,154900,588363475,4960,4960,4960,4960,5958
|
|
20240117,154800,588363475,4960,4960,4960,4960,0
|
|
20240117,154700,588363475,4960,4960,4960,4960,0
|
|
20240117,154600,588363475,4960,4960,4960,4960,0
|
|
20240117,154500,588363475,4960,4960,4960,4960,0
|
|
20240117,154400,588363475,4960,4960,4960,4960,0
|
|
20240117,154300,588363475,4960,4960,4960,4960,0
|
|
20240117,154200,588363475,4960,4960,4960,4960,0
|
|
20240117,154100,588363475,4960,4960,4960,4960,0
|
|
20240117,154000,588363475,4960,4960,4960,4960,0
|
|
20240117,153900,588363475,4960,4960,4960,4960,0
|
|
20240117,153800,588363475,4960,4960,4960,4960,0
|
|
20240117,153700,588363475,4960,4960,4960,4960,0
|
|
20240117,153600,588363475,4960,4960,4960,4960,0
|
|
20240117,153500,588363475,4960,4960,4960,4960,0
|
|
20240117,153400,588363475,4960,4960,4960,4960,0
|
|
20240117,153300,588363475,4960,4960,4960,4960,0
|
|
20240117,153200,588363475,4960,4960,4960,4960,0
|
|
20240117,153100,588363475,4960,4960,4960,4960,0
|
|
20240117,153000,588363475,4960,4960,4960,4960,5958
|
|
20240117,152900,558811795,4925,4925,4925,4925,0
|
|
20240117,152800,558811795,4925,4925,4925,4925,0
|
|
20240117,152700,558811795,4925,4925,4925,4925,0
|
|
20240117,152600,558811795,4925,4925,4925,4925,0
|
|
20240117,152500,558811795,4925,4925,4925,4925,0
|
|
20240117,152400,558811795,4925,4925,4925,4925,0
|
|
20240117,152300,558811795,4925,4925,4925,4925,0
|
|
20240117,152200,558811795,4925,4925,4925,4925,0
|
|
20240117,152100,558811795,4925,4925,4925,4925,0
|
|
20240117,152000,558811795,4925,4925,4925,4925,0
|
|
20240117,151900,558811795,4925,4900,4925,4900,101
|
|
20240117,151800,558316720,4930,4905,4930,4900,1012
|
|
20240117,151700,553348500,4925,4925,4925,4925,0
|
|
20240117,151600,553348500,4925,4925,4925,4925,0
|
|
20240117,151500,553348500,4925,4925,4925,4925,1
|
|
20240117,151400,553343575,4910,4910,4910,4910,12
|
|
20240117,151300,553284655,4925,4915,4925,4915,3
|
|
20240117,151200,553269890,4920,4925,4925,4920,2
|
|
20240117,151100,553260045,4925,4920,4925,4920,555
|
|
20240117,151000,550529270,4920,4920,4920,4920,4
|
|
20240117,150900,550509590,4915,4915,4915,4915,0
|
|
20240117,150800,550509590,4915,4915,4915,4915,12
|
|
20240117,150700,550450610,4925,4925,4925,4925,2
|
|
20240117,150600,550440760,4920,4920,4920,4920,3
|
|
20240117,150500,550426000,4920,4920,4920,4920,300
|
|
20240117,150400,548950000,4930,4925,4930,4925,3527
|
|
20240117,150300,531579510,4930,4915,4930,4915,13
|
|
20240117,150200,531515585,4915,4915,4915,4915,26
|
|
20240117,150100,531387795,4900,4900,4900,4900,377
|
|
20240117,150000,529540495,4900,4900,4900,4900,20
|
|
20240117,145900,529442495,4900,4900,4900,4900,0
|
|
20240117,145800,529442495,4900,4900,4900,4900,2
|
|
20240117,145700,529432695,4895,4895,4895,4895,0
|
|
20240117,145600,529432695,4895,4895,4895,4895,43
|
|
20240117,145500,529222210,4895,4895,4895,4895,55
|
|
20240117,145400,528952985,4900,4900,4900,4900,2
|
|
20240117,145300,528943185,4895,4900,4900,4895,702
|
|
20240117,145200,525503900,4910,4900,4910,4900,216
|
|
20240117,145100,524445390,4905,4905,4905,4905,0
|
|
20240117,145000,524445390,4905,4905,4905,4905,5
|
|
20240117,144900,524420865,4910,4910,4910,4910,3
|
|
20240117,144800,524406135,4910,4910,4910,4910,0
|
|
20240117,144700,524406135,4910,4910,4910,4910,0
|
|
20240117,144600,524406135,4910,4910,4910,4910,0
|
|
20240117,144500,524406135,4910,4910,4910,4910,1
|
|
20240117,144400,524401225,4915,4910,4915,4910,737
|
|
20240117,144300,520782510,4915,4905,4915,4900,987
|
|
20240117,144200,515939530,4910,4910,4910,4910,0
|
|
20240117,144100,515939530,4910,4910,4910,4910,100
|
|
20240117,144000,515448530,4915,4915,4915,4915,0
|
|
20240117,143900,515448530,4915,4915,4915,4915,0
|
|
20240117,143800,515448530,4915,4915,4915,4915,0
|
|
20240117,143700,515448530,4915,4915,4915,4915,0
|
|
20240117,143600,515448530,4915,4915,4915,4915,4
|
|
20240117,143500,515428870,4910,4910,4910,4910,113
|
|
20240117,143400,514874040,4915,4915,4915,4915,0
|
|
20240117,143300,514874040,4915,4915,4915,4915,0
|
|
20240117,143200,514874040,4915,4915,4915,4915,0
|
|
20240117,143100,514874040,4915,4915,4915,4915,2
|
|
20240117,143000,514864210,4905,4910,4910,4905,152
|
|
20240117,142900,514118645,4905,4905,4905,4905,0
|
|
20240117,142800,514118645,4905,4905,4905,4905,0
|
|
20240117,142700,514118645,4905,4905,4905,4905,0
|
|
20240117,142600,514118645,4905,4905,4905,4905,25
|
|
20240117,142500,513996020,4905,4905,4905,4905,25
|
|
20240117,142400,513873395,4915,4915,4915,4915,0
|
|
20240117,142300,513873395,4915,4915,4915,4915,100
|
|
20240117,142200,513381895,4915,4915,4915,4915,0
|
|
20240117,142100,513381895,4915,4915,4915,4915,1
|
|
20240117,142000,513376980,4905,4905,4905,4905,0
|
|
20240117,141900,513376980,4905,4905,4905,4905,88
|
|
20240117,141800,512945340,4905,4905,4905,4905,200
|
|
20240117,141700,511964340,4915,4905,4915,4900,143
|
|
20240117,141600,511263210,4915,4915,4915,4915,0
|
|
20240117,141500,511263210,4915,4915,4915,4915,0
|
|
20240117,141400,511263210,4915,4915,4915,4915,0
|
|
20240117,141300,511263210,4915,4915,4915,4915,0
|
|
20240117,141200,511263210,4915,4915,4915,4915,0
|
|
20240117,141100,511263210,4915,4915,4915,4915,0
|
|
20240117,141000,511263210,4915,4915,4915,4915,0
|
|
20240117,140900,511263210,4915,4915,4915,4915,0
|
|
20240117,140800,511263210,4915,4915,4915,4915,0
|
|
20240117,140700,511263210,4915,4915,4915,4915,1
|
|
20240117,140600,511258295,4910,4910,4910,4910,0
|
|
20240117,140500,511258295,4910,4910,4910,4910,1627
|
|
20240117,140400,503269725,4910,4910,4910,4910,0
|
|
20240117,140300,503269725,4910,4910,4910,4910,0
|
|
20240117,140200,503269725,4910,4910,4910,4910,0
|
|
20240117,140100,503269725,4910,4910,4910,4910,0
|
|
20240117,140000,503269725,4910,4910,4910,4910,524
|
|
20240117,135900,500696885,4910,4910,4910,4910,0
|
|
20240117,135800,500696885,4910,4910,4910,4910,11
|
|
20240117,135700,500642875,4910,4905,4910,4905,421
|
|
20240117,135600,498575790,4900,4900,4900,4900,51
|
|
20240117,135500,498325890,4915,4915,4915,4915,1
|
|
20240117,135400,498320975,4915,4915,4915,4915,220
|
|
20240117,135300,497239675,4920,4920,4920,4920,20
|
|
20240117,135200,497141275,4920,4920,4920,4920,0
|
|
20240117,135100,497141275,4920,4920,4920,4920,10
|
|
20240117,135000,497092075,4920,4920,4920,4920,0
|
|
20240117,134900,497092075,4920,4920,4920,4920,1
|
|
20240117,134800,497087155,4920,4920,4920,4920,0
|
|
20240117,134700,497087155,4920,4920,4920,4920,0
|
|
20240117,134600,497087155,4920,4920,4920,4920,0
|
|
20240117,134500,497087155,4920,4920,4920,4920,0
|
|
20240117,134400,497087155,4920,4920,4920,4920,0
|
|
20240117,134300,497087155,4920,4920,4920,4920,1
|
|
20240117,134200,497082235,4920,4910,4920,4910,538
|
|
20240117,134100,494440385,4910,4910,4910,4910,132
|
|
20240117,134000,493792265,4905,4905,4905,4905,0
|
|
20240117,133900,493792265,4905,4905,4905,4905,0
|
|
20240117,133800,493792265,4905,4905,4905,4905,0
|
|
20240117,133700,493792265,4905,4905,4905,4905,5
|
|
20240117,133600,493767740,4915,4915,4915,4915,16
|
|
20240117,133500,493689100,4920,4920,4920,4920,0
|
|
20240117,133400,493689100,4920,4920,4920,4920,0
|
|
20240117,133300,493689100,4920,4920,4920,4920,0
|
|
20240117,133200,493689100,4920,4920,4920,4920,0
|
|
20240117,133100,493689100,4920,4920,4920,4920,300
|
|
20240117,133000,492213100,4925,4925,4925,4925,0
|
|
20240117,132900,492213100,4925,4915,4925,4905,69
|
|
20240117,132800,491874220,4915,4920,4920,4880,3114
|
|
20240117,132700,476633895,4920,4920,4920,4920,0
|
|
20240117,132600,476633895,4920,4920,4920,4920,0
|
|
20240117,132500,476633895,4920,4920,4920,4920,3
|
|
20240117,132400,476619135,4930,4930,4930,4930,0
|
|
20240117,132300,476619135,4930,4930,4930,4930,27
|
|
20240117,132200,476486025,4910,4910,4910,4910,550
|
|
20240117,132100,473785525,4910,4910,4910,4910,548
|
|
20240117,132000,471094845,4920,4915,4935,4915,639
|
|
20240117,131900,467952720,4940,4935,4940,4920,464
|
|
20240117,131800,465669030,4910,4895,4945,4895,1060
|
|
20240117,131700,460444915,4920,4905,4920,4905,665
|
|
20240117,131600,457182505,4895,4895,4895,4895,100
|
|
20240117,131500,456693005,4890,4890,4890,4890,0
|
|
20240117,131400,456693005,4890,4890,4890,4890,2
|
|
20240117,131300,456683225,4905,4905,4905,4905,0
|
|
20240117,131200,456683225,4905,4905,4905,4905,1
|
|
20240117,131100,456678320,4905,4905,4905,4890,953
|
|
20240117,131000,452017355,4900,4900,4900,4900,45
|
|
20240117,130900,451796855,4900,4900,4900,4900,0
|
|
20240117,130800,451796855,4900,4900,4900,4900,0
|
|
20240117,130700,451796855,4900,4885,4900,4885,371
|
|
20240117,130600,449984205,4890,4885,4890,4885,156
|
|
20240117,130500,449222045,4900,4895,4900,4885,1126
|
|
20240117,130400,443717275,4890,4895,4895,4890,7
|
|
20240117,130300,443683015,4895,4890,4895,4890,36
|
|
20240117,130200,443506895,4895,4895,4895,4895,0
|
|
20240117,130100,443506895,4895,4895,4895,4895,593
|
|
20240117,130000,440604160,4915,4900,4915,4895,1615
|
|
20240117,125900,432691730,4900,4900,4900,4900,0
|
|
20240117,125800,432691730,4900,4900,4900,4900,1
|
|
20240117,125700,432686830,4910,4910,4910,4910,0
|
|
20240117,125600,432686830,4910,4905,4910,4905,224
|
|
20240117,125500,431588055,4920,4920,4920,4920,0
|
|
20240117,125400,431588055,4920,4920,4920,4920,0
|
|
20240117,125300,431588055,4920,4920,4920,4920,0
|
|
20240117,125200,431588055,4920,4920,4920,4920,0
|
|
20240117,125100,431588055,4920,4910,4920,4905,150
|
|
20240117,125000,430852135,4925,4925,4925,4925,0
|
|
20240117,124900,430852135,4925,4925,4925,4925,0
|
|
20240117,124800,430852135,4925,4925,4925,4925,0
|
|
20240117,124700,430852135,4925,4925,4925,4925,0
|
|
20240117,124600,430852135,4925,4925,4925,4925,0
|
|
20240117,124500,430852135,4925,4915,4925,4905,34
|
|
20240117,124400,430685185,4915,4915,4915,4915,0
|
|
20240117,124300,430685185,4915,4910,4925,4900,383
|
|
20240117,124200,428807550,4905,4905,4905,4905,0
|
|
20240117,124100,428807550,4905,4920,4920,4905,11
|
|
20240117,124000,428753580,4920,4910,4920,4905,336
|
|
20240117,123900,427103630,4910,4905,4910,4905,444
|
|
20240117,123800,424925670,4905,4905,4905,4905,26
|
|
20240117,123700,424798140,4910,4905,4910,4905,445
|
|
20240117,123600,422615300,4905,4905,4905,4905,5
|
|
20240117,123500,422590775,4920,4920,4920,4920,0
|
|
20240117,123400,422590775,4920,4905,4920,4900,586
|
|
20240117,123300,419719060,4910,4900,4910,4900,506
|
|
20240117,123200,417239400,4905,4910,4910,4905,796
|
|
20240117,123100,413334830,4910,4910,4910,4910,32
|
|
20240117,123000,413177710,4915,4915,4915,4915,1
|
|
20240117,122900,413172795,4915,4915,4915,4915,3
|
|
20240117,122800,413158050,4915,4915,4915,4915,0
|
|
20240117,122700,413158050,4915,4915,4915,4915,0
|
|
20240117,122600,413158050,4915,4915,4920,4915,111
|
|
20240117,122500,412612440,4905,4915,4920,4905,318
|
|
20240117,122400,411050475,4915,4915,4915,4915,0
|
|
20240117,122300,411050475,4915,4915,4915,4915,0
|
|
20240117,122200,411050475,4915,4915,4915,4915,11
|
|
20240117,122100,410996410,4920,4920,4920,4920,0
|
|
20240117,122000,410996410,4920,4920,4920,4920,1
|
|
20240117,121900,410991490,4935,4900,4935,4900,7567
|
|
20240117,121800,373901380,4900,4930,4950,4900,14447
|
|
20240117,121700,302977590,4935,4935,4935,4935,0
|
|
20240117,121600,302977590,4935,4935,4935,4935,0
|
|
20240117,121500,302977590,4935,4935,4935,4935,0
|
|
20240117,121400,302977590,4935,4935,4935,4935,0
|
|
20240117,121300,302977590,4935,4935,4935,4935,0
|
|
20240117,121200,302977590,4935,4935,4935,4935,0
|
|
20240117,121100,302977590,4935,4935,4935,4935,0
|
|
20240117,121000,302977590,4935,4935,4935,4935,0
|
|
20240117,120900,302977590,4935,4930,4935,4930,301
|
|
20240117,120800,301493585,4935,4925,4935,4925,126
|
|
20240117,120700,300872975,4935,4930,4945,4920,289
|
|
20240117,120600,299449755,4960,4935,4960,4935,488
|
|
20240117,120500,297040990,4940,4945,4945,4940,5
|
|
20240117,120400,297016285,4950,4970,4970,4950,2
|
|
20240117,120300,297006365,4965,4955,4980,4940,895
|
|
20240117,120200,292581400,4960,4940,4960,4940,17
|
|
20240117,120100,292497300,4940,4930,4940,4930,2
|
|
20240117,120000,292487430,4950,4950,4950,4950,0
|
|
20240117,115900,292487430,4950,4945,4950,4945,1056
|
|
20240117,115800,287262310,4950,4930,4950,4930,403
|
|
20240117,115700,285275120,4930,4930,4930,4930,0
|
|
20240117,115600,285275120,4930,4930,4930,4930,10
|
|
20240117,115500,285225820,4935,4935,4935,4935,5
|
|
20240117,115400,285201145,4935,4935,4935,4935,1
|
|
20240117,115300,285196210,4935,4935,4935,4935,0
|
|
20240117,115200,285196210,4935,4935,4935,4935,6
|
|
20240117,115100,285166600,4935,4935,4935,4935,6
|
|
20240117,115000,285136990,4935,4935,4935,4935,0
|
|
20240117,114900,285136990,4935,4935,4935,4935,100
|
|
20240117,114800,284643490,4935,4925,4935,4920,278
|
|
20240117,114700,283275315,4935,4935,4935,4935,1
|
|
20240117,114600,283270380,4930,4925,4930,4925,201
|
|
20240117,114500,282280450,4925,4925,4925,4925,1
|
|
20240117,114400,282275525,4925,4930,4930,4925,1599
|
|
20240117,114300,274400435,4940,4940,4940,4940,6
|
|
20240117,114200,274370795,4930,4940,4940,4925,3441
|
|
20240117,114100,257400215,4935,4940,4950,4935,275
|
|
20240117,114000,256043065,4940,4940,4940,4940,824
|
|
20240117,113900,251972505,4945,4945,4945,4945,0
|
|
20240117,113800,251972505,4945,4945,4950,4945,1003
|
|
20240117,113700,247012665,4950,4945,4950,4945,352
|
|
20240117,113600,245272020,4950,4950,4950,4950,0
|
|
20240117,113500,245272020,4950,4950,4950,4950,0
|
|
20240117,113400,245272020,4950,4950,4950,4950,0
|
|
20240117,113300,245272020,4950,4960,4960,4950,104
|
|
20240117,113200,244757205,4950,4965,4965,4950,867
|
|
20240117,113100,240463335,4975,4975,4975,4975,0
|
|
20240117,113000,240463335,4975,4975,4975,4975,86
|
|
20240117,112900,240035485,4975,4970,4975,4970,2
|
|
20240117,112800,240025540,4975,4975,4975,4975,200
|
|
20240117,112700,239030540,4975,4975,4975,4975,1
|
|
20240117,112600,239025565,4970,4970,4970,4970,2
|
|
20240117,112500,239015625,4960,4960,4960,4960,37
|
|
20240117,112400,238832105,4960,4960,4960,4960,1
|
|
20240117,112300,238827145,4950,4950,4950,4950,0
|
|
20240117,112200,238827145,4950,4945,4950,4940,316
|
|
20240117,112100,237263415,4950,4950,4950,4950,30
|
|
20240117,112000,237114915,4950,4940,4950,4940,70
|
|
20240117,111900,236769105,4950,4950,4950,4950,20
|
|
20240117,111800,236670105,4945,4945,4945,4945,217
|
|
20240117,111700,235597040,4945,4965,4965,4945,11071
|
|
20240117,111600,180735085,4965,4965,4965,4965,80
|
|
20240117,111500,180337885,4970,4970,4970,4970,31
|
|
20240117,111400,180183815,4980,4980,4980,4980,0
|
|
20240117,111300,180183815,4980,4980,4980,4980,0
|
|
20240117,111200,180183815,4980,4980,4980,4980,0
|
|
20240117,111100,180183815,4980,4970,4980,4965,71
|
|
20240117,111000,179831230,4980,4980,4980,4980,0
|
|
20240117,110900,179831230,4980,4980,4980,4980,0
|
|
20240117,110800,179831230,4980,4980,4980,4980,3
|
|
20240117,110700,179816290,4980,4970,4980,4970,153
|
|
20240117,110600,179055870,4980,4980,4980,4980,0
|
|
20240117,110500,179055870,4980,4980,4980,4980,0
|
|
20240117,110400,179055870,4980,4980,4980,4980,0
|
|
20240117,110300,179055870,4980,4980,4980,4980,0
|
|
20240117,110200,179055870,4980,4980,4980,4980,0
|
|
20240117,110100,179055870,4980,4975,4980,4965,201
|
|
20240117,110000,178057870,4980,4980,4980,4980,0
|
|
20240117,105900,178057870,4980,4980,4980,4980,0
|
|
20240117,105800,178057870,4980,4965,4980,4955,1196
|
|
20240117,105700,172120795,4970,4970,4970,4970,0
|
|
20240117,105600,172120795,4970,4970,4970,4970,0
|
|
20240117,105500,172120795,4970,4975,4975,4970,57
|
|
20240117,105400,171837330,4980,4980,4980,4980,0
|
|
20240117,105300,171837330,4980,4980,4980,4980,0
|
|
20240117,105200,171837330,4980,4980,4980,4980,0
|
|
20240117,105100,171837330,4980,4980,4980,4980,0
|
|
20240117,105000,171837330,4980,4980,4980,4980,0
|
|
20240117,104900,171837330,4980,4980,4980,4980,0
|
|
20240117,104800,171837330,4980,4980,4980,4980,1
|
|
20240117,104700,171832350,4980,4980,4980,4980,1
|
|
20240117,104600,171827370,4985,4985,4985,4985,0
|
|
20240117,104500,171827370,4985,4985,4985,4985,0
|
|
20240117,104400,171827370,4985,4985,4985,4985,0
|
|
20240117,104300,171827370,4985,4985,4985,4985,0
|
|
20240117,104200,171827370,4985,4975,4985,4975,2
|
|
20240117,104100,171817410,4965,4965,4965,4965,15
|
|
20240117,104000,171742935,4970,4970,4970,4970,3
|
|
20240117,103900,171728025,4970,4970,4970,4970,6
|
|
20240117,103800,171698205,4970,4970,4970,4970,100
|
|
20240117,103700,171201205,4970,4970,4970,4970,5
|
|
20240117,103600,171176355,4970,4985,4985,4970,666
|
|
20240117,103500,167866185,4985,4985,4985,4985,0
|
|
20240117,103400,167866185,4985,4985,4985,4985,0
|
|
20240117,103300,167866185,4985,4985,4985,4985,0
|
|
20240117,103200,167866185,4985,4985,4985,4985,0
|
|
20240117,103100,167866185,4985,4975,4985,4965,702
|
|
20240117,103000,164377360,4985,4985,4985,4985,0
|
|
20240117,102900,164377360,4985,4985,4985,4985,0
|
|
20240117,102800,164377360,4985,4985,4985,4970,501
|
|
20240117,102700,161885095,4985,4985,4985,4985,0
|
|
20240117,102600,161885095,4985,4985,4985,4985,0
|
|
20240117,102500,161885095,4985,4985,4985,4985,1
|
|
20240117,102400,161880110,4980,4980,4980,4980,924
|
|
20240117,102300,157278590,4970,4970,4970,4970,846
|
|
20240117,102200,153073970,4955,4965,4965,4955,1750
|
|
20240117,102100,144395475,4970,4970,4970,4970,1
|
|
20240117,102000,144390505,4970,4970,4970,4970,0
|
|
20240117,101900,144390505,4970,4970,4970,4970,51
|
|
20240117,101800,144137035,4970,4980,4980,4970,11
|
|
20240117,101700,144082345,4985,4985,4985,4985,0
|
|
20240117,101600,144082345,4985,4985,4985,4985,2
|
|
20240117,101500,144072375,4955,4970,4970,4955,2000
|
|
20240117,101400,134151280,4970,4975,4975,4970,386
|
|
20240117,101300,132231930,4970,4975,4975,4970,194
|
|
20240117,101200,131267645,4975,4975,4975,4975,0
|
|
20240117,101100,131267645,4975,4975,4975,4975,211
|
|
20240117,101000,130217920,4975,4965,4975,4965,12
|
|
20240117,100900,130158310,4975,4975,4975,4975,2
|
|
20240117,100800,130148360,4965,4965,4965,4965,911
|
|
20240117,100700,125625245,4970,4970,4970,4970,12
|
|
20240117,100600,125565605,4980,4980,4980,4980,0
|
|
20240117,100500,125565605,4980,4980,4980,4980,1
|
|
20240117,100400,125560625,4970,4970,4970,4970,195
|
|
20240117,100300,124591475,4990,4990,4990,4990,0
|
|
20240117,100200,124591475,4990,4990,4990,4990,1
|
|
20240117,100100,124586485,4970,4985,4990,4970,520
|
|
20240117,100000,121999435,4985,4985,4985,4985,2
|
|
20240117,095900,121989465,4985,4970,4985,4970,1190
|
|
20240117,095800,116074655,4975,4990,4990,4975,624
|
|
20240117,095700,112966260,4995,4995,4995,4995,0
|
|
20240117,095600,112966260,4995,4995,4995,4995,0
|
|
20240117,095500,112966260,4995,4995,4995,4995,0
|
|
20240117,095400,112966260,4995,4995,4995,4995,0
|
|
20240117,095300,112966260,4995,4995,4995,4995,0
|
|
20240117,095200,112966260,4995,4995,4995,4995,1
|
|
20240117,095100,112961265,4990,4995,4995,4990,307
|
|
20240117,095000,111429330,4995,4995,4995,4995,0
|
|
20240117,094900,111429330,4995,4990,4995,4990,2
|
|
20240117,094800,111419345,4985,4985,4985,4985,100
|
|
20240117,094700,110920845,4995,4995,4995,4995,2
|
|
20240117,094600,110910855,4980,4980,4980,4980,600
|
|
20240117,094500,107922855,5000,5010,5010,4985,404
|
|
20240117,094400,105908835,5000,5000,5000,5000,0
|
|
20240117,094300,105908835,5000,5000,5000,5000,2
|
|
20240117,094200,105898835,4995,4995,4995,4995,1
|
|
20240117,094100,105893840,4990,4990,4990,4990,0
|
|
20240117,094000,105893840,4990,4990,4990,4990,0
|
|
20240117,093900,105893840,4990,4985,4990,4985,4
|
|
20240117,093800,105873895,4985,4985,4985,4985,240
|
|
20240117,093700,104677495,4985,4985,4985,4985,1
|
|
20240117,093600,104672510,4985,4985,4985,4985,2
|
|
20240117,093500,104662540,4970,4985,4985,4970,202
|
|
20240117,093400,103658570,4975,4980,4980,4975,1126
|
|
20240117,093300,98056715,4980,4980,4980,4980,225
|
|
20240117,093200,96936215,4985,4985,4985,4985,11
|
|
20240117,093100,96881380,4985,4995,4995,4980,1018
|
|
20240117,093000,91810385,4990,4990,4990,4990,15
|
|
20240117,092900,91735535,4995,4985,4995,4980,862
|
|
20240117,092800,87440230,5000,5000,5000,5000,0
|
|
20240117,092700,87440230,5000,5000,5000,5000,0
|
|
20240117,092600,87440230,5000,5000,5000,4995,109
|
|
20240117,092500,86895755,4985,4975,4985,4975,905
|
|
20240117,092400,82388640,4975,4975,4975,4975,107
|
|
20240117,092300,81856315,4975,4985,4985,4970,2672
|
|
20240117,092200,68564185,5000,5000,5000,5000,0
|
|
20240117,092100,68564185,5000,5000,5000,5000,2
|
|
20240117,092000,68554185,4995,4995,4995,4995,11
|
|
20240117,091900,68499240,5000,4990,5000,4980,2138
|
|
20240117,091800,57835090,4995,5010,5010,4995,552
|
|
20240117,091700,55077365,5020,5020,5020,4995,236
|
|
20240117,091600,53897365,5000,5020,5020,4995,4023
|
|
20240117,091500,33792720,5040,5020,5040,5010,1122
|
|
20240117,091400,28170380,5050,5050,5050,5030,54
|
|
20240117,091300,27898680,5040,5040,5040,5040,2
|
|
20240117,091200,27888600,5020,5030,5030,5020,482
|
|
20240117,091100,25466170,5060,5060,5060,5060,2
|
|
20240117,091000,25456050,5050,5050,5050,5050,3
|
|
20240117,090900,25440900,5030,5030,5030,5020,1459
|
|
20240117,090800,18115600,5060,5050,5060,5040,12
|
|
20240117,090700,18055030,5060,5060,5070,5030,915
|
|
20240117,090600,13431740,5030,5050,5080,5030,1733
|
|
20240117,090500,4698440,5080,5060,5080,5050,248
|
|
20240117,090400,3445760,5060,5090,5090,5060,202
|
|
20240117,090300,2423610,5060,5060,5060,5060,0
|
|
20240117,090200,2423610,5060,5060,5060,5060,0
|
|
20240117,090100,2423610,5060,5100,5100,5060,106
|
|
20240117,090000,1887170,5070,5090,5090,5070,371
|