663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,200000,38533045,4335,4335,4335,4335,117
|
|
20240115,195900,38533045,4335,4335,4335,4335,0
|
|
20240115,195800,38533045,4335,4335,4335,4335,0
|
|
20240115,195700,38533045,4335,4335,4335,4335,0
|
|
20240115,195600,38533045,4335,4335,4335,4335,0
|
|
20240115,195500,38533045,4335,4335,4335,4335,0
|
|
20240115,195400,38533045,4335,4335,4335,4335,0
|
|
20240115,195300,38533045,4335,4335,4335,4335,0
|
|
20240115,195200,38533045,4335,4335,4335,4335,0
|
|
20240115,195100,38533045,4335,4335,4335,4335,0
|
|
20240115,195000,38533045,4335,4335,4335,4335,0
|
|
20240115,194900,38533045,4335,4335,4335,4335,0
|
|
20240115,194800,38533045,4335,4335,4335,4335,0
|
|
20240115,194700,38533045,4335,4335,4335,4335,0
|
|
20240115,194600,38533045,4335,4335,4335,4335,0
|
|
20240115,194500,38533045,4335,4335,4335,4335,0
|
|
20240115,194400,38533045,4335,4335,4335,4335,0
|
|
20240115,194300,38533045,4335,4335,4335,4335,0
|
|
20240115,194200,38533045,4335,4335,4335,4335,0
|
|
20240115,194100,38533045,4335,4335,4335,4335,0
|
|
20240115,194000,38533045,4335,4335,4335,4335,0
|
|
20240115,193900,38533045,4335,4335,4335,4335,0
|
|
20240115,193800,38533045,4335,4335,4335,4335,0
|
|
20240115,193700,38533045,4335,4335,4335,4335,0
|
|
20240115,193600,38533045,4335,4335,4335,4335,0
|
|
20240115,193500,38533045,4335,4335,4335,4335,0
|
|
20240115,193400,38533045,4335,4335,4335,4335,0
|
|
20240115,193300,38533045,4335,4335,4335,4335,0
|
|
20240115,193200,38533045,4335,4335,4335,4335,0
|
|
20240115,193100,38533045,4335,4335,4335,4335,0
|
|
20240115,193000,38533045,4335,4335,4335,4335,117
|
|
20240115,192900,38533045,4335,4335,4335,4335,0
|
|
20240115,192800,38533045,4335,4335,4335,4335,0
|
|
20240115,192700,38533045,4335,4335,4335,4335,0
|
|
20240115,192600,38533045,4335,4335,4335,4335,0
|
|
20240115,192500,38533045,4335,4335,4335,4335,0
|
|
20240115,192400,38533045,4335,4335,4335,4335,0
|
|
20240115,192300,38533045,4335,4335,4335,4335,0
|
|
20240115,192200,38533045,4335,4335,4335,4335,0
|
|
20240115,192100,38533045,4335,4335,4335,4335,0
|
|
20240115,192000,38533045,4335,4335,4335,4335,0
|
|
20240115,191900,38533045,4335,4335,4335,4335,0
|
|
20240115,191800,38533045,4335,4335,4335,4335,0
|
|
20240115,191700,38533045,4335,4335,4335,4335,0
|
|
20240115,191600,38533045,4335,4335,4335,4335,0
|
|
20240115,191500,38533045,4335,4335,4335,4335,0
|
|
20240115,191400,38533045,4335,4335,4335,4335,0
|
|
20240115,191300,38533045,4335,4335,4335,4335,0
|
|
20240115,191200,38533045,4335,4335,4335,4335,0
|
|
20240115,191100,38533045,4335,4335,4335,4335,0
|
|
20240115,191000,38533045,4335,4335,4335,4335,0
|
|
20240115,190900,38533045,4335,4335,4335,4335,0
|
|
20240115,190800,38533045,4335,4335,4335,4335,0
|
|
20240115,190700,38533045,4335,4335,4335,4335,0
|
|
20240115,190600,38533045,4335,4335,4335,4335,0
|
|
20240115,190500,38533045,4335,4335,4335,4335,0
|
|
20240115,190400,38533045,4335,4335,4335,4335,0
|
|
20240115,190300,38533045,4335,4335,4335,4335,0
|
|
20240115,190200,38533045,4335,4335,4335,4335,0
|
|
20240115,190100,38533045,4335,4335,4335,4335,0
|
|
20240115,190000,38533045,4335,4335,4335,4335,117
|
|
20240115,185900,38533045,4335,4335,4335,4335,0
|
|
20240115,185800,38533045,4335,4335,4335,4335,0
|
|
20240115,185700,38533045,4335,4335,4335,4335,0
|
|
20240115,185600,38533045,4335,4335,4335,4335,0
|
|
20240115,185500,38533045,4335,4335,4335,4335,0
|
|
20240115,185400,38533045,4335,4335,4335,4335,0
|
|
20240115,185300,38533045,4335,4335,4335,4335,0
|
|
20240115,185200,38533045,4335,4335,4335,4335,0
|
|
20240115,185100,38533045,4335,4335,4335,4335,0
|
|
20240115,185000,38533045,4335,4335,4335,4335,0
|
|
20240115,184900,38533045,4335,4335,4335,4335,0
|
|
20240115,184800,38533045,4335,4335,4335,4335,0
|
|
20240115,184700,38533045,4335,4335,4335,4335,0
|
|
20240115,184600,38533045,4335,4335,4335,4335,0
|
|
20240115,184500,38533045,4335,4335,4335,4335,0
|
|
20240115,184400,38533045,4335,4335,4335,4335,0
|
|
20240115,184300,38533045,4335,4335,4335,4335,0
|
|
20240115,184200,38533045,4335,4335,4335,4335,0
|
|
20240115,184100,38533045,4335,4335,4335,4335,0
|
|
20240115,184000,38533045,4335,4335,4335,4335,0
|
|
20240115,183900,38533045,4335,4335,4335,4335,0
|
|
20240115,183800,38533045,4335,4335,4335,4335,0
|
|
20240115,183700,38533045,4335,4335,4335,4335,0
|
|
20240115,183600,38533045,4335,4335,4335,4335,0
|
|
20240115,183500,38533045,4335,4335,4335,4335,0
|
|
20240115,183400,38533045,4335,4335,4335,4335,0
|
|
20240115,183300,38533045,4335,4335,4335,4335,0
|
|
20240115,183200,38533045,4335,4335,4335,4335,0
|
|
20240115,183100,38533045,4335,4335,4335,4335,0
|
|
20240115,183000,38533045,4335,4335,4335,4335,117
|
|
20240115,182900,38533045,4335,4335,4335,4335,0
|
|
20240115,182800,38533045,4335,4335,4335,4335,0
|
|
20240115,182700,38533045,4335,4335,4335,4335,0
|
|
20240115,182600,38533045,4335,4335,4335,4335,0
|
|
20240115,182500,38533045,4335,4335,4335,4335,0
|
|
20240115,182400,38533045,4335,4335,4335,4335,0
|
|
20240115,182300,38533045,4335,4335,4335,4335,0
|
|
20240115,182200,38533045,4335,4335,4335,4335,0
|
|
20240115,182100,38533045,4335,4335,4335,4335,0
|
|
20240115,182000,38533045,4335,4335,4335,4335,0
|
|
20240115,181900,38533045,4335,4335,4335,4335,0
|
|
20240115,181800,38533045,4335,4335,4335,4335,0
|
|
20240115,181700,38533045,4335,4335,4335,4335,0
|
|
20240115,181600,38533045,4335,4335,4335,4335,0
|
|
20240115,181500,38533045,4335,4335,4335,4335,0
|
|
20240115,181400,38533045,4335,4335,4335,4335,0
|
|
20240115,181300,38533045,4335,4335,4335,4335,0
|
|
20240115,181200,38533045,4335,4335,4335,4335,0
|
|
20240115,181100,38533045,4335,4335,4335,4335,0
|
|
20240115,181000,38533045,4335,4335,4335,4335,0
|
|
20240115,180900,38533045,4335,4335,4335,4335,0
|
|
20240115,180800,38533045,4335,4335,4335,4335,0
|
|
20240115,180700,38533045,4335,4335,4335,4335,0
|
|
20240115,180600,38533045,4335,4335,4335,4335,0
|
|
20240115,180500,38533045,4335,4335,4335,4335,0
|
|
20240115,180400,38533045,4335,4335,4335,4335,0
|
|
20240115,180300,38533045,4335,4335,4335,4335,0
|
|
20240115,180200,38533045,4335,4335,4335,4335,0
|
|
20240115,180100,38533045,4335,4335,4335,4335,0
|
|
20240115,180000,38533045,4335,4335,4335,4335,117
|
|
20240115,175900,38533045,4335,4335,4335,4335,0
|
|
20240115,175800,38533045,4335,4335,4335,4335,0
|
|
20240115,175700,38533045,4335,4335,4335,4335,0
|
|
20240115,175600,38533045,4335,4335,4335,4335,0
|
|
20240115,175500,38533045,4335,4335,4335,4335,0
|
|
20240115,175400,38533045,4335,4335,4335,4335,0
|
|
20240115,175300,38533045,4335,4335,4335,4335,0
|
|
20240115,175200,38533045,4335,4335,4335,4335,0
|
|
20240115,175100,38533045,4335,4335,4335,4335,0
|
|
20240115,175000,38533045,4335,4335,4335,4335,0
|
|
20240115,174900,38533045,4335,4335,4335,4335,0
|
|
20240115,174800,38533045,4335,4335,4335,4335,0
|
|
20240115,174700,38533045,4335,4335,4335,4335,0
|
|
20240115,174600,38533045,4335,4335,4335,4335,0
|
|
20240115,174500,38533045,4335,4335,4335,4335,0
|
|
20240115,174400,38533045,4335,4335,4335,4335,0
|
|
20240115,174300,38533045,4335,4335,4335,4335,0
|
|
20240115,174200,38533045,4335,4335,4335,4335,0
|
|
20240115,174100,38533045,4335,4335,4335,4335,0
|
|
20240115,174000,38533045,4335,4335,4335,4335,0
|
|
20240115,173900,38533045,4335,4335,4335,4335,0
|
|
20240115,173800,38533045,4335,4335,4335,4335,0
|
|
20240115,173700,38533045,4335,4335,4335,4335,0
|
|
20240115,173600,38533045,4335,4335,4335,4335,0
|
|
20240115,173500,38533045,4335,4335,4335,4335,0
|
|
20240115,173400,38533045,4335,4335,4335,4335,0
|
|
20240115,173300,38533045,4335,4335,4335,4335,0
|
|
20240115,173200,38533045,4335,4335,4335,4335,0
|
|
20240115,173100,38533045,4335,4335,4335,4335,0
|
|
20240115,173000,38533045,4335,4335,4335,4335,117
|
|
20240115,172900,38533045,4335,4335,4335,4335,0
|
|
20240115,172800,38533045,4335,4335,4335,4335,0
|
|
20240115,172700,38533045,4335,4335,4335,4335,0
|
|
20240115,172600,38533045,4335,4335,4335,4335,0
|
|
20240115,172500,38533045,4335,4335,4335,4335,0
|
|
20240115,172400,38533045,4335,4335,4335,4335,0
|
|
20240115,172300,38533045,4335,4335,4335,4335,0
|
|
20240115,172200,38533045,4335,4335,4335,4335,0
|
|
20240115,172100,38533045,4335,4335,4335,4335,0
|
|
20240115,172000,38533045,4335,4335,4335,4335,0
|
|
20240115,171900,38533045,4335,4335,4335,4335,0
|
|
20240115,171800,38533045,4335,4335,4335,4335,0
|
|
20240115,171700,38533045,4335,4335,4335,4335,0
|
|
20240115,171600,38533045,4335,4335,4335,4335,0
|
|
20240115,171500,38533045,4335,4335,4335,4335,0
|
|
20240115,171400,38533045,4335,4335,4335,4335,0
|
|
20240115,171300,38533045,4335,4335,4335,4335,0
|
|
20240115,171200,38533045,4335,4335,4335,4335,0
|
|
20240115,171100,38533045,4335,4335,4335,4335,0
|
|
20240115,171000,38533045,4335,4335,4335,4335,0
|
|
20240115,170900,38533045,4335,4335,4335,4335,0
|
|
20240115,170800,38533045,4335,4335,4335,4335,0
|
|
20240115,170700,38533045,4335,4335,4335,4335,0
|
|
20240115,170600,38533045,4335,4335,4335,4335,0
|
|
20240115,170500,38533045,4335,4335,4335,4335,0
|
|
20240115,170400,38533045,4335,4335,4335,4335,0
|
|
20240115,170300,38533045,4335,4335,4335,4335,0
|
|
20240115,170200,38533045,4335,4335,4335,4335,0
|
|
20240115,170100,38533045,4335,4335,4335,4335,0
|
|
20240115,170000,38533045,4335,4335,4335,4335,117
|
|
20240115,165900,38533045,4335,4335,4335,4335,0
|
|
20240115,165800,38533045,4335,4335,4335,4335,0
|
|
20240115,165700,38533045,4335,4335,4335,4335,0
|
|
20240115,165600,38533045,4335,4335,4335,4335,0
|
|
20240115,165500,38533045,4335,4335,4335,4335,0
|
|
20240115,165400,38533045,4335,4335,4335,4335,0
|
|
20240115,165300,38533045,4335,4335,4335,4335,0
|
|
20240115,165200,38533045,4335,4335,4335,4335,0
|
|
20240115,165100,38533045,4335,4335,4335,4335,0
|
|
20240115,165000,38533045,4335,4335,4335,4335,0
|
|
20240115,164900,38533045,4335,4335,4335,4335,0
|
|
20240115,164800,38533045,4335,4335,4335,4335,0
|
|
20240115,164700,38533045,4335,4335,4335,4335,0
|
|
20240115,164600,38533045,4335,4335,4335,4335,0
|
|
20240115,164500,38533045,4335,4335,4335,4335,0
|
|
20240115,164400,38533045,4335,4335,4335,4335,0
|
|
20240115,164300,38533045,4335,4335,4335,4335,0
|
|
20240115,164200,38533045,4335,4335,4335,4335,0
|
|
20240115,164100,38533045,4335,4335,4335,4335,0
|
|
20240115,164000,38533045,4335,4335,4335,4335,0
|
|
20240115,163900,38533045,4335,4335,4335,4335,0
|
|
20240115,163800,38533045,4335,4335,4335,4335,0
|
|
20240115,163700,38533045,4335,4335,4335,4335,0
|
|
20240115,163600,38533045,4335,4335,4335,4335,0
|
|
20240115,163500,38533045,4335,4335,4335,4335,0
|
|
20240115,163400,38533045,4335,4335,4335,4335,0
|
|
20240115,163300,38533045,4335,4335,4335,4335,0
|
|
20240115,163200,38533045,4335,4335,4335,4335,0
|
|
20240115,163100,38533045,4335,4335,4335,4335,0
|
|
20240115,163000,38533045,4335,4335,4335,4335,117
|
|
20240115,162900,38533045,4335,4335,4335,4335,0
|
|
20240115,162800,38533045,4335,4335,4335,4335,0
|
|
20240115,162700,38533045,4335,4335,4335,4335,0
|
|
20240115,162600,38533045,4335,4335,4335,4335,0
|
|
20240115,162500,38533045,4335,4335,4335,4335,0
|
|
20240115,162400,38533045,4335,4335,4335,4335,0
|
|
20240115,162300,38533045,4335,4335,4335,4335,0
|
|
20240115,162200,38533045,4335,4335,4335,4335,0
|
|
20240115,162100,38533045,4335,4335,4335,4335,0
|
|
20240115,162000,38533045,4335,4335,4335,4335,0
|
|
20240115,161900,38533045,4335,4335,4335,4335,0
|
|
20240115,161800,38533045,4335,4335,4335,4335,0
|
|
20240115,161700,38533045,4335,4335,4335,4335,0
|
|
20240115,161600,38533045,4335,4335,4335,4335,0
|
|
20240115,161500,38533045,4335,4335,4335,4335,0
|
|
20240115,161400,38533045,4335,4335,4335,4335,0
|
|
20240115,161300,38533045,4335,4335,4335,4335,0
|
|
20240115,161200,38533045,4335,4335,4335,4335,0
|
|
20240115,161100,38533045,4335,4335,4335,4335,0
|
|
20240115,161000,38533045,4335,4335,4335,4335,0
|
|
20240115,160900,38533045,4335,4335,4335,4335,0
|
|
20240115,160800,38533045,4335,4335,4335,4335,0
|
|
20240115,160700,38533045,4335,4335,4335,4335,0
|
|
20240115,160600,38533045,4335,4335,4335,4335,0
|
|
20240115,160500,38533045,4335,4335,4335,4335,0
|
|
20240115,160400,38533045,4335,4335,4335,4335,0
|
|
20240115,160300,38533045,4335,4335,4335,4335,0
|
|
20240115,160200,38533045,4335,4335,4335,4335,0
|
|
20240115,160100,38533045,4335,4335,4335,4335,0
|
|
20240115,160000,38533045,4335,4335,4335,4335,117
|
|
20240115,155900,38533045,4335,4335,4335,4335,0
|
|
20240115,155800,38533045,4335,4335,4335,4335,0
|
|
20240115,155700,38533045,4335,4335,4335,4335,0
|
|
20240115,155600,38533045,4335,4335,4335,4335,0
|
|
20240115,155500,38533045,4335,4335,4335,4335,0
|
|
20240115,155400,38533045,4335,4335,4335,4335,0
|
|
20240115,155300,38533045,4335,4335,4335,4335,0
|
|
20240115,155200,38533045,4335,4335,4335,4335,0
|
|
20240115,155100,38533045,4335,4335,4335,4335,0
|
|
20240115,155000,38533045,4335,4335,4335,4335,0
|
|
20240115,154900,38533045,4335,4335,4335,4335,0
|
|
20240115,154800,38533045,4335,4335,4335,4335,0
|
|
20240115,154700,38533045,4335,4335,4335,4335,0
|
|
20240115,154600,38533045,4335,4335,4335,4335,0
|
|
20240115,154500,38533045,4335,4335,4335,4335,0
|
|
20240115,154400,38533045,4335,4335,4335,4335,0
|
|
20240115,154300,38533045,4335,4335,4335,4335,0
|
|
20240115,154200,38533045,4335,4335,4335,4335,0
|
|
20240115,154100,38533045,4335,4335,4335,4335,0
|
|
20240115,154000,38533045,4335,4335,4335,4335,0
|
|
20240115,153900,38533045,4335,4335,4335,4335,0
|
|
20240115,153800,38533045,4335,4335,4335,4335,0
|
|
20240115,153700,38533045,4335,4335,4335,4335,0
|
|
20240115,153600,38533045,4335,4335,4335,4335,0
|
|
20240115,153500,38533045,4335,4335,4335,4335,0
|
|
20240115,153400,38533045,4335,4335,4335,4335,0
|
|
20240115,153300,38533045,4335,4335,4335,4335,0
|
|
20240115,153200,38533045,4335,4335,4335,4335,0
|
|
20240115,153100,38533045,4335,4335,4335,4335,0
|
|
20240115,153000,38533045,4335,4335,4335,4335,234
|
|
20240115,152900,38025850,4335,4335,4335,4335,0
|
|
20240115,152800,38025850,4335,4335,4335,4335,0
|
|
20240115,152700,38025850,4335,4335,4335,4335,0
|
|
20240115,152600,38025850,4335,4335,4335,4335,0
|
|
20240115,152500,38025850,4335,4335,4335,4335,0
|
|
20240115,152400,38025850,4335,4335,4335,4335,0
|
|
20240115,152300,38025850,4335,4335,4335,4335,0
|
|
20240115,152200,38025850,4335,4335,4335,4335,0
|
|
20240115,152100,38025850,4335,4335,4335,4335,0
|
|
20240115,152000,38025850,4335,4335,4335,4335,0
|
|
20240115,151900,38025850,4335,4330,4335,4330,4
|
|
20240115,151800,38008520,4330,4330,4330,4330,2
|
|
20240115,151700,37999860,4330,4330,4330,4330,1
|
|
20240115,151600,37995530,4330,4330,4330,4330,2
|
|
20240115,151500,37986870,4335,4330,4335,4330,29
|
|
20240115,151400,37861160,4330,4330,4330,4330,2
|
|
20240115,151300,37852500,4330,4330,4330,4330,2
|
|
20240115,151200,37843840,4330,4330,4330,4330,1
|
|
20240115,151100,37839510,4330,4330,4330,4330,6
|
|
20240115,151000,37813530,4330,4330,4330,4330,1
|
|
20240115,150900,37809200,4335,4330,4335,4330,3
|
|
20240115,150800,37796205,4330,4330,4330,4330,2
|
|
20240115,150700,37787545,4330,4330,4330,4330,1
|
|
20240115,150600,37783215,4330,4330,4330,4330,1
|
|
20240115,150500,37778885,4330,4330,4330,4330,4
|
|
20240115,150400,37761565,4335,4330,4335,4330,2
|
|
20240115,150300,37752900,4330,4330,4330,4330,2
|
|
20240115,150200,37744240,4330,4330,4330,4330,2
|
|
20240115,150100,37735580,4330,4330,4330,4330,1
|
|
20240115,150000,37731250,4330,4330,4330,4330,1
|
|
20240115,145900,37726920,4335,4320,4335,4320,14
|
|
20240115,145800,37666305,4325,4315,4325,4315,342
|
|
20240115,145700,36188860,4320,4320,4320,4320,2
|
|
20240115,145600,36180220,4320,4320,4320,4320,2
|
|
20240115,145500,36171580,4320,4325,4325,4320,7
|
|
20240115,145400,36141315,4325,4325,4325,4325,1
|
|
20240115,145300,36136990,4325,4325,4325,4325,2
|
|
20240115,145200,36128340,4325,4325,4325,4325,3
|
|
20240115,145100,36115365,4325,4325,4325,4325,1
|
|
20240115,145000,36111040,4325,4325,4325,4325,1
|
|
20240115,144900,36106715,4325,4325,4325,4325,3
|
|
20240115,144800,36093740,4325,4330,4330,4325,2
|
|
20240115,144700,36085085,4325,4330,4330,4325,2
|
|
20240115,144600,36076430,4325,4325,4325,4325,42
|
|
20240115,144500,35894780,4320,4320,4320,4320,3
|
|
20240115,144400,35881820,4325,4320,4325,4320,2
|
|
20240115,144300,35873175,4320,4320,4320,4320,2
|
|
20240115,144200,35864535,4320,4320,4325,4305,69
|
|
20240115,144100,35567160,4320,4320,4320,4320,1
|
|
20240115,144000,35562840,4320,4310,4325,4310,23
|
|
20240115,143900,35463675,4310,4310,4310,4310,3
|
|
20240115,143800,35450745,4325,4310,4325,4310,2
|
|
20240115,143700,35442110,4310,4310,4310,4310,2
|
|
20240115,143600,35433490,4310,4310,4310,4310,1
|
|
20240115,143500,35429180,4310,4310,4310,4310,2
|
|
20240115,143400,35420560,4310,4320,4320,4310,1299
|
|
20240115,143300,29814455,4320,4325,4325,4320,26
|
|
20240115,143200,29702085,4325,4325,4325,4325,3
|
|
20240115,143100,29689110,4325,4325,4325,4325,2
|
|
20240115,143000,29680460,4325,4325,4325,4325,1
|
|
20240115,142900,29676135,4325,4325,4325,4325,1
|
|
20240115,142800,29671810,4325,4325,4325,4325,23
|
|
20240115,142700,29572335,4325,4325,4325,4325,1
|
|
20240115,142600,29568010,4325,4325,4325,4325,2
|
|
20240115,142500,29559360,4325,4325,4325,4325,3
|
|
20240115,142400,29546385,4325,4325,4325,4325,1
|
|
20240115,142300,29542060,4325,4325,4325,4325,1
|
|
20240115,142200,29537735,4325,4330,4330,4325,71
|
|
20240115,142100,29230320,4330,4330,4330,4330,1
|
|
20240115,142000,29225990,4330,4330,4330,4330,1
|
|
20240115,141900,29221660,4330,4330,4330,4330,3
|
|
20240115,141800,29208670,4330,4330,4330,4330,2
|
|
20240115,141700,29200010,4325,4325,4325,4325,1
|
|
20240115,141600,29195685,4325,4325,4325,4325,1
|
|
20240115,141500,29191360,4325,4325,4325,4325,3
|
|
20240115,141400,29178385,4325,4325,4325,4325,1
|
|
20240115,141300,29174060,4325,4325,4325,4325,2
|
|
20240115,141200,29165410,4325,4325,4325,4325,14
|
|
20240115,141100,29104860,4325,4335,4335,4325,10
|
|
20240115,141000,29061600,4325,4325,4325,4325,1
|
|
20240115,140900,29057275,4325,4325,4325,4325,2
|
|
20240115,140800,29048625,4325,4335,4335,4325,3
|
|
20240115,140700,29035640,4325,4325,4325,4325,1
|
|
20240115,140600,29031315,4325,4325,4335,4325,4
|
|
20240115,140500,29014005,4325,4325,4325,4325,2
|
|
20240115,140400,29005355,4335,4325,4335,4325,2
|
|
20240115,140300,28996695,4325,4325,4325,4325,2
|
|
20240115,140200,28988045,4325,4325,4325,4325,1
|
|
20240115,140100,28983720,4325,4325,4325,4325,6
|
|
20240115,140000,28957770,4325,4325,4325,4325,3
|
|
20240115,135900,28944795,4325,4325,4325,4325,2
|
|
20240115,135800,28936145,4325,4325,4325,4325,1
|
|
20240115,135700,28931820,4325,4330,4330,4325,12
|
|
20240115,135600,28879915,4325,4325,4325,4325,1
|
|
20240115,135500,28875590,4325,4325,4325,4325,2
|
|
20240115,135400,28866940,4325,4325,4325,4325,2
|
|
20240115,135300,28858290,4325,4325,4325,4325,2
|
|
20240115,135200,28849640,4325,4325,4325,4325,2
|
|
20240115,135100,28840990,4325,4330,4330,4325,2
|
|
20240115,135000,28832335,4330,4330,4330,4330,1
|
|
20240115,134900,28828005,4330,4330,4330,4330,1
|
|
20240115,134800,28823675,4330,4330,4330,4330,2
|
|
20240115,134700,28815015,4330,4325,4330,4325,27
|
|
20240115,134600,28698150,4325,4325,4325,4325,0
|
|
20240115,134500,28698150,4325,4325,4325,4325,0
|
|
20240115,134400,28698150,4325,4325,4325,4325,0
|
|
20240115,134300,28698150,4325,4325,4325,4325,0
|
|
20240115,134200,28698150,4325,4325,4325,4325,0
|
|
20240115,134100,28698150,4325,4325,4325,4325,303
|
|
20240115,134000,27387675,4325,4325,4325,4325,0
|
|
20240115,133900,27387675,4325,4325,4325,4325,0
|
|
20240115,133800,27387675,4325,4325,4325,4325,5
|
|
20240115,133700,27366050,4325,4325,4325,4325,1
|
|
20240115,133600,27361725,4335,4325,4335,4325,2
|
|
20240115,133500,27353065,4325,4325,4325,4325,3
|
|
20240115,133400,27340090,4325,4325,4325,4325,2
|
|
20240115,133300,27331440,4325,4325,4325,4325,1
|
|
20240115,133200,27327115,4325,4325,4325,4325,3
|
|
20240115,133100,27314140,4325,4325,4325,4325,1
|
|
20240115,133000,27309815,4325,4325,4325,4325,1
|
|
20240115,132900,27305490,4335,4335,4335,4325,5
|
|
20240115,132800,27283835,4325,4325,4325,4325,2
|
|
20240115,132700,27275185,4325,4325,4325,4325,2
|
|
20240115,132600,27266535,4335,4325,4335,4325,12
|
|
20240115,132500,27214590,4325,4325,4325,4325,0
|
|
20240115,132400,27214590,4325,4325,4325,4325,1
|
|
20240115,132300,27210265,4325,4325,4325,4325,2
|
|
20240115,132200,27201615,4325,4325,4325,4325,2
|
|
20240115,132100,27192965,4325,4325,4325,4325,2
|
|
20240115,132000,27184315,4325,4325,4325,4325,2
|
|
20240115,131900,27175665,4325,4325,4325,4325,2
|
|
20240115,131800,27167015,4325,4325,4325,4325,1
|
|
20240115,131700,27162690,4325,4325,4325,4325,1
|
|
20240115,131600,27158365,4325,4325,4325,4325,2
|
|
20240115,131500,27149715,4325,4325,4325,4325,2
|
|
20240115,131400,27141065,4325,4325,4325,4325,2
|
|
20240115,131300,27132415,4325,4325,4325,4325,2
|
|
20240115,131200,27123765,4325,4325,4325,4325,2
|
|
20240115,131100,27115115,4325,4325,4325,4325,1
|
|
20240115,131000,27110790,4325,4325,4325,4325,2
|
|
20240115,130900,27102140,4325,4325,4325,4325,1
|
|
20240115,130800,27097815,4325,4325,4325,4325,3
|
|
20240115,130700,27084840,4325,4325,4325,4325,2
|
|
20240115,130600,27076190,4325,4325,4325,4325,2
|
|
20240115,130500,27067540,4325,4325,4325,4325,1
|
|
20240115,130400,27063215,4325,4325,4325,4325,2
|
|
20240115,130300,27054565,4330,4330,4330,4330,1
|
|
20240115,130200,27050235,4330,4330,4330,4330,2
|
|
20240115,130100,27041575,4330,4330,4330,4330,3
|
|
20240115,130000,27028585,4330,4330,4330,4330,1
|
|
20240115,125900,27024255,4330,4330,4330,4330,9
|
|
20240115,125800,26985285,4330,4330,4330,4330,2
|
|
20240115,125700,26976625,4330,4330,4330,4330,1
|
|
20240115,125600,26972295,4330,4330,4330,4330,1
|
|
20240115,125500,26967965,4330,4330,4330,4330,4
|
|
20240115,125400,26950645,4330,4330,4330,4330,1
|
|
20240115,125300,26946315,4330,4330,4330,4330,1
|
|
20240115,125200,26941985,4330,4330,4330,4330,3
|
|
20240115,125100,26928995,4330,4330,4330,4330,1
|
|
20240115,125000,26924665,4330,4330,4330,4330,1
|
|
20240115,124900,26920335,4330,4330,4330,4330,2
|
|
20240115,124800,26911675,4330,4330,4330,4330,3
|
|
20240115,124700,26898685,4330,4330,4330,4330,1
|
|
20240115,124600,26894355,4330,4330,4330,4330,2
|
|
20240115,124500,26885695,4330,4330,4330,4330,2
|
|
20240115,124400,26877035,4330,4330,4330,4330,1
|
|
20240115,124300,26872705,4330,4330,4330,4330,1
|
|
20240115,124200,26868375,4330,4330,4330,4330,4
|
|
20240115,124100,26851055,4330,4330,4330,4330,1
|
|
20240115,124000,26846725,4330,4330,4330,4330,1
|
|
20240115,123900,26842395,4330,4335,4335,4330,15
|
|
20240115,123800,26777385,4330,4330,4330,4330,1
|
|
20240115,123700,26773055,4330,4330,4330,4330,1
|
|
20240115,123600,26768725,4335,4325,4335,4325,32
|
|
20240115,123500,26630165,4325,4330,4330,4325,61
|
|
20240115,123400,26366045,4335,4335,4335,4330,9
|
|
20240115,123300,26327035,4335,4335,4335,4330,61
|
|
20240115,123200,26062610,4335,4335,4335,4330,13
|
|
20240115,123100,26006265,4330,4330,4330,4330,1
|
|
20240115,123000,26001935,4330,4330,4330,4330,2
|
|
20240115,122900,25993275,4330,4330,4330,4330,3
|
|
20240115,122800,25980285,4330,4330,4330,4330,1
|
|
20240115,122700,25975955,4330,4330,4330,4330,2
|
|
20240115,122600,25967295,4330,4330,4330,4330,2
|
|
20240115,122500,25958635,4330,4330,4330,4330,1
|
|
20240115,122400,25954305,4330,4330,4330,4330,2
|
|
20240115,122300,25945645,4335,4330,4335,4330,3
|
|
20240115,122200,25932645,4330,4330,4330,4330,3
|
|
20240115,122100,25919655,4335,4330,4335,4330,3
|
|
20240115,122000,25906660,4335,4335,4335,4330,3
|
|
20240115,121900,25893660,4330,4335,4335,4330,22
|
|
20240115,121800,25798320,4330,4330,4335,4330,13
|
|
20240115,121700,25742015,4330,4335,4335,4330,2
|
|
20240115,121600,25733350,4330,4330,4330,4330,13
|
|
20240115,121500,25677060,4330,4330,4330,4330,1
|
|
20240115,121400,25672730,4330,4330,4330,4330,2
|
|
20240115,121300,25664070,4335,4335,4335,4330,4
|
|
20240115,121200,25646740,4330,4330,4330,4330,1
|
|
20240115,121100,25642410,4330,4330,4330,4330,2
|
|
20240115,121000,25633750,4330,4335,4335,4330,2
|
|
20240115,120900,25625085,4330,4330,4335,4330,24
|
|
20240115,120800,25521060,4330,4330,4330,4330,2
|
|
20240115,120700,25512400,4330,4330,4330,4330,1
|
|
20240115,120600,25508070,4330,4335,4335,4330,4
|
|
20240115,120500,25490740,4330,4330,4330,4330,2
|
|
20240115,120400,25482080,4330,4335,4335,4330,2
|
|
20240115,120300,25473415,4335,4325,4335,4325,6
|
|
20240115,120200,25447430,4325,4330,4335,4325,6
|
|
20240115,120100,25421455,4330,4330,4330,4325,9
|
|
20240115,120000,25382490,4330,4330,4330,4325,5
|
|
20240115,115900,25360850,4325,4325,4325,4325,2
|
|
20240115,115800,25352200,4330,4330,4330,4325,4
|
|
20240115,115700,25334885,4330,4325,4330,4325,6
|
|
20240115,115600,25308920,4330,4325,4330,4325,3
|
|
20240115,115500,25295940,4330,4330,4330,4320,21
|
|
20240115,115400,25205200,4330,4330,4330,4330,0
|
|
20240115,115300,25205200,4330,4330,4330,4330,0
|
|
20240115,115200,25205200,4330,4330,4330,4330,0
|
|
20240115,115100,25205200,4330,4330,4330,4330,0
|
|
20240115,115000,25205200,4330,4330,4330,4330,0
|
|
20240115,114900,25205200,4330,4330,4330,4330,0
|
|
20240115,114800,25205200,4330,4330,4330,4330,0
|
|
20240115,114700,25205200,4330,4330,4330,4330,0
|
|
20240115,114600,25205200,4330,4330,4330,4330,5
|
|
20240115,114500,25183550,4330,4330,4330,4330,0
|
|
20240115,114400,25183550,4330,4320,4330,4320,3
|
|
20240115,114300,25170580,4320,4320,4330,4320,3
|
|
20240115,114200,25157610,4320,4320,4330,4320,5
|
|
20240115,114100,25136000,4320,4320,4320,4320,20
|
|
20240115,114000,25049600,4330,4330,4330,4330,0
|
|
20240115,113900,25049600,4330,4330,4330,4330,0
|
|
20240115,113800,25049600,4330,4330,4330,4330,0
|
|
20240115,113700,25049600,4330,4330,4330,4330,0
|
|
20240115,113600,25049600,4330,4330,4330,4330,0
|
|
20240115,113500,25049600,4330,4330,4330,4330,0
|
|
20240115,113400,25049600,4330,4330,4330,4330,0
|
|
20240115,113300,25049600,4330,4330,4330,4330,0
|
|
20240115,113200,25049600,4330,4330,4330,4330,1
|
|
20240115,113100,25045270,4325,4325,4325,4325,0
|
|
20240115,113000,25045270,4325,4325,4325,4325,0
|
|
20240115,112900,25045270,4325,4325,4325,4325,0
|
|
20240115,112800,25045270,4325,4325,4325,4325,4
|
|
20240115,112700,25027970,4325,4325,4325,4325,1
|
|
20240115,112600,25023645,4325,4325,4325,4325,1
|
|
20240115,112500,25019320,4325,4330,4330,4325,3
|
|
20240115,112400,25006340,4325,4325,4325,4325,2
|
|
20240115,112300,24997690,4325,4325,4325,4325,1
|
|
20240115,112200,24993365,4325,4325,4330,4325,6
|
|
20240115,112100,24967405,4325,4325,4325,4325,1
|
|
20240115,112000,24963080,4325,4325,4325,4325,1
|
|
20240115,111900,24958755,4325,4320,4325,4320,995
|
|
20240115,111800,20657715,4320,4320,4320,4320,0
|
|
20240115,111700,20657715,4320,4320,4320,4320,0
|
|
20240115,111600,20657715,4320,4320,4320,4320,8
|
|
20240115,111500,20623155,4320,4325,4325,4320,5
|
|
20240115,111400,20601540,4325,4325,4325,4320,8
|
|
20240115,111300,20566945,4320,4325,4325,4320,1544
|
|
20240115,111200,13889195,4330,4330,4330,4330,0
|
|
20240115,111100,13889195,4330,4330,4330,4330,0
|
|
20240115,111000,13889195,4330,4330,4330,4330,0
|
|
20240115,110900,13889195,4330,4330,4330,4330,0
|
|
20240115,110800,13889195,4330,4330,4330,4330,5
|
|
20240115,110700,13867545,4330,4330,4330,4330,0
|
|
20240115,110600,13867545,4330,4330,4330,4330,1
|
|
20240115,110500,13863215,4330,4330,4330,4330,1
|
|
20240115,110400,13858885,4330,4330,4330,4330,1
|
|
20240115,110300,13854555,4340,4340,4340,4340,2
|
|
20240115,110200,13845875,4340,4340,4340,4340,2
|
|
20240115,110100,13837195,4340,4340,4340,4340,15
|
|
20240115,110000,13772095,4340,4340,4340,4340,3
|
|
20240115,105900,13759075,4350,4350,4350,4350,0
|
|
20240115,105800,13759075,4350,4350,4350,4350,0
|
|
20240115,105700,13759075,4350,4350,4350,4350,29
|
|
20240115,105600,13632925,4350,4350,4350,4350,6
|
|
20240115,105500,13606825,4350,4350,4350,4350,21
|
|
20240115,105400,13515475,4350,4350,4350,4350,0
|
|
20240115,105300,13515475,4350,4350,4350,4350,1
|
|
20240115,105200,13511125,4355,4355,4355,4355,6
|
|
20240115,105100,13484995,4350,4350,4350,4350,0
|
|
20240115,105000,13484995,4350,4350,4350,4350,1
|
|
20240115,104900,13480645,4350,4350,4350,4350,0
|
|
20240115,104800,13480645,4350,4350,4350,4350,0
|
|
20240115,104700,13480645,4350,4350,4350,4350,0
|
|
20240115,104600,13480645,4350,4350,4350,4350,1
|
|
20240115,104500,13476295,4350,4350,4350,4350,0
|
|
20240115,104400,13476295,4350,4350,4350,4350,0
|
|
20240115,104300,13476295,4350,4350,4350,4350,0
|
|
20240115,104200,13476295,4350,4350,4350,4350,8
|
|
20240115,104100,13441495,4350,4350,4350,4350,65
|
|
20240115,104000,13158745,4360,4360,4360,4360,0
|
|
20240115,103900,13158745,4360,4360,4360,4360,0
|
|
20240115,103800,13158745,4360,4360,4360,4360,0
|
|
20240115,103700,13158745,4360,4360,4360,4360,0
|
|
20240115,103600,13158745,4360,4360,4360,4360,0
|
|
20240115,103500,13158745,4360,4360,4360,4360,1
|
|
20240115,103400,13154385,4360,4360,4360,4360,0
|
|
20240115,103300,13154385,4360,4360,4360,4360,0
|
|
20240115,103200,13154385,4360,4360,4360,4360,0
|
|
20240115,103100,13154385,4360,4360,4360,4360,0
|
|
20240115,103000,13154385,4360,4360,4360,4360,0
|
|
20240115,102900,13154385,4360,4360,4360,4360,0
|
|
20240115,102800,13154385,4360,4360,4360,4360,0
|
|
20240115,102700,13154385,4360,4360,4360,4360,0
|
|
20240115,102600,13154385,4360,4360,4360,4360,0
|
|
20240115,102500,13154385,4360,4360,4360,4360,0
|
|
20240115,102400,13154385,4360,4360,4360,4360,0
|
|
20240115,102300,13154385,4360,4360,4360,4360,45
|
|
20240115,102200,12958185,4360,4360,4360,4360,0
|
|
20240115,102100,12958185,4360,4360,4360,4360,0
|
|
20240115,102000,12958185,4360,4360,4360,4360,0
|
|
20240115,101900,12958185,4360,4360,4360,4360,0
|
|
20240115,101800,12958185,4360,4360,4360,4360,0
|
|
20240115,101700,12958185,4360,4360,4360,4360,0
|
|
20240115,101600,12958185,4360,4360,4360,4360,223
|
|
20240115,101500,11985905,4350,4350,4350,4350,20
|
|
20240115,101400,11898905,4350,4350,4350,4350,0
|
|
20240115,101300,11898905,4350,4350,4350,4350,0
|
|
20240115,101200,11898905,4350,4350,4350,4350,0
|
|
20240115,101100,11898905,4350,4350,4350,4350,12
|
|
20240115,101000,11846705,4350,4350,4350,4350,0
|
|
20240115,100900,11846705,4350,4350,4350,4350,10
|
|
20240115,100800,11803205,4350,4350,4350,4350,0
|
|
20240115,100700,11803205,4350,4350,4350,4350,0
|
|
20240115,100600,11803205,4350,4350,4350,4350,1
|
|
20240115,100500,11798855,4350,4350,4350,4350,0
|
|
20240115,100400,11798855,4350,4340,4350,4340,43
|
|
20240115,100300,11612225,4340,4340,4340,4340,0
|
|
20240115,100200,11612225,4340,4340,4340,4340,0
|
|
20240115,100100,11612225,4340,4340,4340,4340,0
|
|
20240115,100000,11612225,4340,4340,4340,4340,0
|
|
20240115,095900,11612225,4340,4340,4340,4340,0
|
|
20240115,095800,11612225,4340,4340,4340,4340,0
|
|
20240115,095700,11612225,4340,4330,4340,4330,8
|
|
20240115,095600,11577575,4330,4330,4330,4330,0
|
|
20240115,095500,11577575,4330,4330,4330,4330,300
|
|
20240115,095400,10278575,4340,4340,4340,4340,0
|
|
20240115,095300,10278575,4340,4340,4340,4340,0
|
|
20240115,095200,10278575,4340,4340,4340,4340,0
|
|
20240115,095100,10278575,4340,4340,4340,4340,0
|
|
20240115,095000,10278575,4340,4340,4340,4340,0
|
|
20240115,094900,10278575,4340,4340,4340,4340,0
|
|
20240115,094800,10278575,4340,4340,4340,4340,0
|
|
20240115,094700,10278575,4340,4340,4340,4340,0
|
|
20240115,094600,10278575,4340,4340,4340,4340,0
|
|
20240115,094500,10278575,4340,4340,4340,4340,0
|
|
20240115,094400,10278575,4340,4340,4340,4340,0
|
|
20240115,094300,10278575,4340,4340,4340,4340,0
|
|
20240115,094200,10278575,4340,4330,4340,4330,3
|
|
20240115,094100,10265570,4335,4335,4335,4335,0
|
|
20240115,094000,10265570,4335,4335,4335,4335,0
|
|
20240115,093900,10265570,4335,4340,4340,4335,413
|
|
20240115,093800,8475160,4340,4345,4345,4340,439
|
|
20240115,093700,6567750,4350,4350,4350,4350,0
|
|
20240115,093600,6567750,4350,4350,4350,4350,0
|
|
20240115,093500,6567750,4350,4350,4350,4350,0
|
|
20240115,093400,6567750,4350,4350,4350,4350,0
|
|
20240115,093300,6567750,4350,4350,4350,4350,0
|
|
20240115,093200,6567750,4350,4350,4350,4350,2
|
|
20240115,093100,6559050,4350,4350,4350,4350,0
|
|
20240115,093000,6559050,4350,4350,4350,4350,0
|
|
20240115,092900,6559050,4350,4350,4350,4350,0
|
|
20240115,092800,6559050,4350,4350,4350,4350,0
|
|
20240115,092700,6559050,4350,4350,4350,4350,0
|
|
20240115,092600,6559050,4350,4350,4350,4350,0
|
|
20240115,092500,6559050,4350,4350,4350,4350,0
|
|
20240115,092400,6559050,4350,4350,4350,4350,0
|
|
20240115,092300,6559050,4350,4350,4350,4350,0
|
|
20240115,092200,6559050,4350,4350,4350,4350,0
|
|
20240115,092100,6559050,4350,4350,4350,4350,0
|
|
20240115,092000,6559050,4350,4350,4350,4350,0
|
|
20240115,091900,6559050,4350,4350,4350,4350,3
|
|
20240115,091800,6546000,4350,4350,4350,4350,0
|
|
20240115,091700,6546000,4350,4350,4350,4350,0
|
|
20240115,091600,6546000,4350,4350,4350,4350,1
|
|
20240115,091500,6541650,4335,4335,4335,4335,89
|
|
20240115,091400,6155835,4335,4335,4335,4335,79
|
|
20240115,091300,5813370,4335,4335,4335,4335,2
|
|
20240115,091200,5804700,4335,4335,4335,4335,0
|
|
20240115,091100,5804700,4335,4335,4335,4335,0
|
|
20240115,091000,5804700,4335,4335,4335,4335,0
|
|
20240115,090900,5804700,4335,4335,4335,4335,11
|
|
20240115,090800,5757015,4340,4340,4340,4340,0
|
|
20240115,090700,5757015,4340,4340,4340,4340,0
|
|
20240115,090600,5757015,4340,4340,4340,4340,0
|
|
20240115,090500,5757015,4340,4340,4340,4340,12
|
|
20240115,090400,5704935,4350,4350,4350,4350,0
|
|
20240115,090300,5704935,4350,4350,4350,4350,0
|
|
20240115,090200,5704935,4350,4350,4350,4350,23
|
|
20240115,090100,5604885,4355,4355,4355,4355,0
|
|
20240115,090000,5604885,4355,4355,4355,4355,1287
|