663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200000,98617510,4250,4250,4250,4250,179
|
|
20240117,195900,98617510,4250,4250,4250,4250,0
|
|
20240117,195800,98617510,4250,4250,4250,4250,0
|
|
20240117,195700,98617510,4250,4250,4250,4250,0
|
|
20240117,195600,98617510,4250,4250,4250,4250,0
|
|
20240117,195500,98617510,4250,4250,4250,4250,0
|
|
20240117,195400,98617510,4250,4250,4250,4250,0
|
|
20240117,195300,98617510,4250,4250,4250,4250,0
|
|
20240117,195200,98617510,4250,4250,4250,4250,0
|
|
20240117,195100,98617510,4250,4250,4250,4250,0
|
|
20240117,195000,98617510,4250,4250,4250,4250,0
|
|
20240117,194900,98617510,4250,4250,4250,4250,0
|
|
20240117,194800,98617510,4250,4250,4250,4250,0
|
|
20240117,194700,98617510,4250,4250,4250,4250,0
|
|
20240117,194600,98617510,4250,4250,4250,4250,0
|
|
20240117,194500,98617510,4250,4250,4250,4250,0
|
|
20240117,194400,98617510,4250,4250,4250,4250,0
|
|
20240117,194300,98617510,4250,4250,4250,4250,0
|
|
20240117,194200,98617510,4250,4250,4250,4250,0
|
|
20240117,194100,98617510,4250,4250,4250,4250,0
|
|
20240117,194000,98617510,4250,4250,4250,4250,0
|
|
20240117,193900,98617510,4250,4250,4250,4250,0
|
|
20240117,193800,98617510,4250,4250,4250,4250,0
|
|
20240117,193700,98617510,4250,4250,4250,4250,0
|
|
20240117,193600,98617510,4250,4250,4250,4250,0
|
|
20240117,193500,98617510,4250,4250,4250,4250,0
|
|
20240117,193400,98617510,4250,4250,4250,4250,0
|
|
20240117,193300,98617510,4250,4250,4250,4250,0
|
|
20240117,193200,98617510,4250,4250,4250,4250,0
|
|
20240117,193100,98617510,4250,4250,4250,4250,0
|
|
20240117,193000,98617510,4250,4250,4250,4250,179
|
|
20240117,192900,98617510,4250,4250,4250,4250,0
|
|
20240117,192800,98617510,4250,4250,4250,4250,0
|
|
20240117,192700,98617510,4250,4250,4250,4250,0
|
|
20240117,192600,98617510,4250,4250,4250,4250,0
|
|
20240117,192500,98617510,4250,4250,4250,4250,0
|
|
20240117,192400,98617510,4250,4250,4250,4250,0
|
|
20240117,192300,98617510,4250,4250,4250,4250,0
|
|
20240117,192200,98617510,4250,4250,4250,4250,0
|
|
20240117,192100,98617510,4250,4250,4250,4250,0
|
|
20240117,192000,98617510,4250,4250,4250,4250,0
|
|
20240117,191900,98617510,4250,4250,4250,4250,0
|
|
20240117,191800,98617510,4250,4250,4250,4250,0
|
|
20240117,191700,98617510,4250,4250,4250,4250,0
|
|
20240117,191600,98617510,4250,4250,4250,4250,0
|
|
20240117,191500,98617510,4250,4250,4250,4250,0
|
|
20240117,191400,98617510,4250,4250,4250,4250,0
|
|
20240117,191300,98617510,4250,4250,4250,4250,0
|
|
20240117,191200,98617510,4250,4250,4250,4250,0
|
|
20240117,191100,98617510,4250,4250,4250,4250,0
|
|
20240117,191000,98617510,4250,4250,4250,4250,0
|
|
20240117,190900,98617510,4250,4250,4250,4250,0
|
|
20240117,190800,98617510,4250,4250,4250,4250,0
|
|
20240117,190700,98617510,4250,4250,4250,4250,0
|
|
20240117,190600,98617510,4250,4250,4250,4250,0
|
|
20240117,190500,98617510,4250,4250,4250,4250,0
|
|
20240117,190400,98617510,4250,4250,4250,4250,0
|
|
20240117,190300,98617510,4250,4250,4250,4250,0
|
|
20240117,190200,98617510,4250,4250,4250,4250,0
|
|
20240117,190100,98617510,4250,4250,4250,4250,0
|
|
20240117,190000,98617510,4250,4250,4250,4250,179
|
|
20240117,185900,98617510,4250,4250,4250,4250,0
|
|
20240117,185800,98617510,4250,4250,4250,4250,0
|
|
20240117,185700,98617510,4250,4250,4250,4250,0
|
|
20240117,185600,98617510,4250,4250,4250,4250,0
|
|
20240117,185500,98617510,4250,4250,4250,4250,0
|
|
20240117,185400,98617510,4250,4250,4250,4250,0
|
|
20240117,185300,98617510,4250,4250,4250,4250,0
|
|
20240117,185200,98617510,4250,4250,4250,4250,0
|
|
20240117,185100,98617510,4250,4250,4250,4250,0
|
|
20240117,185000,98617510,4250,4250,4250,4250,0
|
|
20240117,184900,98617510,4250,4250,4250,4250,0
|
|
20240117,184800,98617510,4250,4250,4250,4250,0
|
|
20240117,184700,98617510,4250,4250,4250,4250,0
|
|
20240117,184600,98617510,4250,4250,4250,4250,0
|
|
20240117,184500,98617510,4250,4250,4250,4250,0
|
|
20240117,184400,98617510,4250,4250,4250,4250,0
|
|
20240117,184300,98617510,4250,4250,4250,4250,0
|
|
20240117,184200,98617510,4250,4250,4250,4250,0
|
|
20240117,184100,98617510,4250,4250,4250,4250,0
|
|
20240117,184000,98617510,4250,4250,4250,4250,0
|
|
20240117,183900,98617510,4250,4250,4250,4250,0
|
|
20240117,183800,98617510,4250,4250,4250,4250,0
|
|
20240117,183700,98617510,4250,4250,4250,4250,0
|
|
20240117,183600,98617510,4250,4250,4250,4250,0
|
|
20240117,183500,98617510,4250,4250,4250,4250,0
|
|
20240117,183400,98617510,4250,4250,4250,4250,0
|
|
20240117,183300,98617510,4250,4250,4250,4250,0
|
|
20240117,183200,98617510,4250,4250,4250,4250,0
|
|
20240117,183100,98617510,4250,4250,4250,4250,0
|
|
20240117,183000,98617510,4250,4250,4250,4250,179
|
|
20240117,182900,98617510,4250,4250,4250,4250,0
|
|
20240117,182800,98617510,4250,4250,4250,4250,0
|
|
20240117,182700,98617510,4250,4250,4250,4250,0
|
|
20240117,182600,98617510,4250,4250,4250,4250,0
|
|
20240117,182500,98617510,4250,4250,4250,4250,0
|
|
20240117,182400,98617510,4250,4250,4250,4250,0
|
|
20240117,182300,98617510,4250,4250,4250,4250,0
|
|
20240117,182200,98617510,4250,4250,4250,4250,0
|
|
20240117,182100,98617510,4250,4250,4250,4250,0
|
|
20240117,182000,98617510,4250,4250,4250,4250,0
|
|
20240117,181900,98617510,4250,4250,4250,4250,0
|
|
20240117,181800,98617510,4250,4250,4250,4250,0
|
|
20240117,181700,98617510,4250,4250,4250,4250,0
|
|
20240117,181600,98617510,4250,4250,4250,4250,0
|
|
20240117,181500,98617510,4250,4250,4250,4250,0
|
|
20240117,181400,98617510,4250,4250,4250,4250,0
|
|
20240117,181300,98617510,4250,4250,4250,4250,0
|
|
20240117,181200,98617510,4250,4250,4250,4250,0
|
|
20240117,181100,98617510,4250,4250,4250,4250,0
|
|
20240117,181000,98617510,4250,4250,4250,4250,0
|
|
20240117,180900,98617510,4250,4250,4250,4250,0
|
|
20240117,180800,98617510,4250,4250,4250,4250,0
|
|
20240117,180700,98617510,4250,4250,4250,4250,0
|
|
20240117,180600,98617510,4250,4250,4250,4250,0
|
|
20240117,180500,98617510,4250,4250,4250,4250,0
|
|
20240117,180400,98617510,4250,4250,4250,4250,0
|
|
20240117,180300,98617510,4250,4250,4250,4250,0
|
|
20240117,180200,98617510,4250,4250,4250,4250,0
|
|
20240117,180100,98617510,4250,4250,4250,4250,0
|
|
20240117,180000,98617510,4250,4250,4250,4250,179
|
|
20240117,175900,98617510,4250,4250,4250,4250,0
|
|
20240117,175800,98617510,4250,4250,4250,4250,0
|
|
20240117,175700,98617510,4250,4250,4250,4250,0
|
|
20240117,175600,98617510,4250,4250,4250,4250,0
|
|
20240117,175500,98617510,4250,4250,4250,4250,0
|
|
20240117,175400,98617510,4250,4250,4250,4250,0
|
|
20240117,175300,98617510,4250,4250,4250,4250,0
|
|
20240117,175200,98617510,4250,4250,4250,4250,0
|
|
20240117,175100,98617510,4250,4250,4250,4250,0
|
|
20240117,175000,98617510,4250,4250,4250,4250,0
|
|
20240117,174900,98617510,4250,4250,4250,4250,0
|
|
20240117,174800,98617510,4250,4250,4250,4250,0
|
|
20240117,174700,98617510,4250,4250,4250,4250,0
|
|
20240117,174600,98617510,4250,4250,4250,4250,0
|
|
20240117,174500,98617510,4250,4250,4250,4250,0
|
|
20240117,174400,98617510,4250,4250,4250,4250,0
|
|
20240117,174300,98617510,4250,4250,4250,4250,0
|
|
20240117,174200,98617510,4250,4250,4250,4250,0
|
|
20240117,174100,98617510,4250,4250,4250,4250,0
|
|
20240117,174000,98617510,4250,4250,4250,4250,0
|
|
20240117,173900,98617510,4250,4250,4250,4250,0
|
|
20240117,173800,98617510,4250,4250,4250,4250,0
|
|
20240117,173700,98617510,4250,4250,4250,4250,0
|
|
20240117,173600,98617510,4250,4250,4250,4250,0
|
|
20240117,173500,98617510,4250,4250,4250,4250,0
|
|
20240117,173400,98617510,4250,4250,4250,4250,0
|
|
20240117,173300,98617510,4250,4250,4250,4250,0
|
|
20240117,173200,98617510,4250,4250,4250,4250,0
|
|
20240117,173100,98617510,4250,4250,4250,4250,0
|
|
20240117,173000,98617510,4250,4250,4250,4250,179
|
|
20240117,172900,98617510,4250,4250,4250,4250,0
|
|
20240117,172800,98617510,4250,4250,4250,4250,0
|
|
20240117,172700,98617510,4250,4250,4250,4250,0
|
|
20240117,172600,98617510,4250,4250,4250,4250,0
|
|
20240117,172500,98617510,4250,4250,4250,4250,0
|
|
20240117,172400,98617510,4250,4250,4250,4250,0
|
|
20240117,172300,98617510,4250,4250,4250,4250,0
|
|
20240117,172200,98617510,4250,4250,4250,4250,0
|
|
20240117,172100,98617510,4250,4250,4250,4250,0
|
|
20240117,172000,98617510,4250,4250,4250,4250,0
|
|
20240117,171900,98617510,4250,4250,4250,4250,0
|
|
20240117,171800,98617510,4250,4250,4250,4250,0
|
|
20240117,171700,98617510,4250,4250,4250,4250,0
|
|
20240117,171600,98617510,4250,4250,4250,4250,0
|
|
20240117,171500,98617510,4250,4250,4250,4250,0
|
|
20240117,171400,98617510,4250,4250,4250,4250,0
|
|
20240117,171300,98617510,4250,4250,4250,4250,0
|
|
20240117,171200,98617510,4250,4250,4250,4250,0
|
|
20240117,171100,98617510,4250,4250,4250,4250,0
|
|
20240117,171000,98617510,4250,4250,4250,4250,0
|
|
20240117,170900,98617510,4250,4250,4250,4250,0
|
|
20240117,170800,98617510,4250,4250,4250,4250,0
|
|
20240117,170700,98617510,4250,4250,4250,4250,0
|
|
20240117,170600,98617510,4250,4250,4250,4250,0
|
|
20240117,170500,98617510,4250,4250,4250,4250,0
|
|
20240117,170400,98617510,4250,4250,4250,4250,0
|
|
20240117,170300,98617510,4250,4250,4250,4250,0
|
|
20240117,170200,98617510,4250,4250,4250,4250,0
|
|
20240117,170100,98617510,4250,4250,4250,4250,0
|
|
20240117,170000,98617510,4250,4250,4250,4250,179
|
|
20240117,165900,98617510,4250,4250,4250,4250,0
|
|
20240117,165800,98617510,4250,4250,4250,4250,0
|
|
20240117,165700,98617510,4250,4250,4250,4250,0
|
|
20240117,165600,98617510,4250,4250,4250,4250,0
|
|
20240117,165500,98617510,4250,4250,4250,4250,0
|
|
20240117,165400,98617510,4250,4250,4250,4250,0
|
|
20240117,165300,98617510,4250,4250,4250,4250,0
|
|
20240117,165200,98617510,4250,4250,4250,4250,0
|
|
20240117,165100,98617510,4250,4250,4250,4250,0
|
|
20240117,165000,98617510,4250,4250,4250,4250,0
|
|
20240117,164900,98617510,4250,4250,4250,4250,0
|
|
20240117,164800,98617510,4250,4250,4250,4250,0
|
|
20240117,164700,98617510,4250,4250,4250,4250,0
|
|
20240117,164600,98617510,4250,4250,4250,4250,0
|
|
20240117,164500,98617510,4250,4250,4250,4250,0
|
|
20240117,164400,98617510,4250,4250,4250,4250,0
|
|
20240117,164300,98617510,4250,4250,4250,4250,0
|
|
20240117,164200,98617510,4250,4250,4250,4250,0
|
|
20240117,164100,98617510,4250,4250,4250,4250,0
|
|
20240117,164000,98617510,4250,4250,4250,4250,0
|
|
20240117,163900,98617510,4250,4250,4250,4250,0
|
|
20240117,163800,98617510,4250,4250,4250,4250,0
|
|
20240117,163700,98617510,4250,4250,4250,4250,0
|
|
20240117,163600,98617510,4250,4250,4250,4250,0
|
|
20240117,163500,98617510,4250,4250,4250,4250,0
|
|
20240117,163400,98617510,4250,4250,4250,4250,0
|
|
20240117,163300,98617510,4250,4250,4250,4250,0
|
|
20240117,163200,98617510,4250,4250,4250,4250,0
|
|
20240117,163100,98617510,4250,4250,4250,4250,0
|
|
20240117,163000,98617510,4250,4250,4250,4250,179
|
|
20240117,162900,98617510,4250,4250,4250,4250,0
|
|
20240117,162800,98617510,4250,4250,4250,4250,0
|
|
20240117,162700,98617510,4250,4250,4250,4250,0
|
|
20240117,162600,98617510,4250,4250,4250,4250,0
|
|
20240117,162500,98617510,4250,4250,4250,4250,0
|
|
20240117,162400,98617510,4250,4250,4250,4250,0
|
|
20240117,162300,98617510,4250,4250,4250,4250,0
|
|
20240117,162200,98617510,4250,4250,4250,4250,0
|
|
20240117,162100,98617510,4250,4250,4250,4250,0
|
|
20240117,162000,98617510,4250,4250,4250,4250,0
|
|
20240117,161900,98617510,4250,4250,4250,4250,0
|
|
20240117,161800,98617510,4250,4250,4250,4250,0
|
|
20240117,161700,98617510,4250,4250,4250,4250,0
|
|
20240117,161600,98617510,4250,4250,4250,4250,0
|
|
20240117,161500,98617510,4250,4250,4250,4250,0
|
|
20240117,161400,98617510,4250,4250,4250,4250,0
|
|
20240117,161300,98617510,4250,4250,4250,4250,0
|
|
20240117,161200,98617510,4250,4250,4250,4250,0
|
|
20240117,161100,98617510,4250,4250,4250,4250,0
|
|
20240117,161000,98617510,4250,4250,4250,4250,0
|
|
20240117,160900,98617510,4250,4250,4250,4250,0
|
|
20240117,160800,98617510,4250,4250,4250,4250,0
|
|
20240117,160700,98617510,4250,4250,4250,4250,0
|
|
20240117,160600,98617510,4250,4250,4250,4250,0
|
|
20240117,160500,98617510,4250,4250,4250,4250,0
|
|
20240117,160400,98617510,4250,4250,4250,4250,0
|
|
20240117,160300,98617510,4250,4250,4250,4250,0
|
|
20240117,160200,98617510,4250,4250,4250,4250,0
|
|
20240117,160100,98617510,4250,4250,4250,4250,0
|
|
20240117,160000,98617510,4250,4250,4250,4250,179
|
|
20240117,155900,98617510,4250,4250,4250,4250,0
|
|
20240117,155800,98617510,4250,4250,4250,4250,0
|
|
20240117,155700,98617510,4250,4250,4250,4250,0
|
|
20240117,155600,98617510,4250,4250,4250,4250,0
|
|
20240117,155500,98617510,4250,4250,4250,4250,0
|
|
20240117,155400,98617510,4250,4250,4250,4250,0
|
|
20240117,155300,98617510,4250,4250,4250,4250,0
|
|
20240117,155200,98617510,4250,4250,4250,4250,0
|
|
20240117,155100,98617510,4250,4250,4250,4250,0
|
|
20240117,155000,98617510,4250,4250,4250,4250,0
|
|
20240117,154900,98617510,4250,4250,4250,4250,0
|
|
20240117,154800,98617510,4250,4250,4250,4250,0
|
|
20240117,154700,98617510,4250,4250,4250,4250,0
|
|
20240117,154600,98617510,4250,4250,4250,4250,0
|
|
20240117,154500,98617510,4250,4250,4250,4250,0
|
|
20240117,154400,98617510,4250,4250,4250,4250,0
|
|
20240117,154300,98617510,4250,4250,4250,4250,0
|
|
20240117,154200,98617510,4250,4250,4250,4250,0
|
|
20240117,154100,98617510,4250,4250,4250,4250,0
|
|
20240117,154000,98617510,4250,4250,4250,4250,0
|
|
20240117,153900,98617510,4250,4250,4250,4250,0
|
|
20240117,153800,98617510,4250,4250,4250,4250,0
|
|
20240117,153700,98617510,4250,4250,4250,4250,0
|
|
20240117,153600,98617510,4250,4250,4250,4250,0
|
|
20240117,153500,98617510,4250,4250,4250,4250,0
|
|
20240117,153400,98617510,4250,4250,4250,4250,0
|
|
20240117,153300,98617510,4250,4250,4250,4250,0
|
|
20240117,153200,98617510,4250,4250,4250,4250,0
|
|
20240117,153100,98617510,4250,4250,4250,4250,0
|
|
20240117,153000,98617510,4250,4250,4250,4250,358
|
|
20240117,152900,97856760,4260,4260,4260,4260,0
|
|
20240117,152800,97856760,4260,4260,4260,4260,0
|
|
20240117,152700,97856760,4260,4260,4260,4260,0
|
|
20240117,152600,97856760,4260,4260,4260,4260,0
|
|
20240117,152500,97856760,4260,4260,4260,4260,0
|
|
20240117,152400,97856760,4260,4260,4260,4260,0
|
|
20240117,152300,97856760,4260,4260,4260,4260,0
|
|
20240117,152200,97856760,4260,4260,4260,4260,0
|
|
20240117,152100,97856760,4260,4260,4260,4260,0
|
|
20240117,152000,97856760,4260,4260,4260,4260,0
|
|
20240117,151900,97856760,4260,4250,4260,4245,43
|
|
20240117,151800,97674075,4260,4260,4260,4260,5
|
|
20240117,151700,97652775,4245,4250,4260,4245,44
|
|
20240117,151600,97465960,4260,4260,4260,4260,0
|
|
20240117,151500,97465960,4260,4260,4260,4260,0
|
|
20240117,151400,97465960,4260,4245,4260,4245,22
|
|
20240117,151300,97372435,4260,4245,4260,4245,15
|
|
20240117,151200,97308700,4260,4260,4260,4260,2
|
|
20240117,151100,97300180,4255,4255,4255,4255,24
|
|
20240117,151000,97198060,4255,4250,4255,4250,16
|
|
20240117,150900,97130035,4255,4250,4255,4250,7
|
|
20240117,150800,97100280,4250,4250,4255,4250,66
|
|
20240117,150700,96819755,4255,4255,4255,4255,0
|
|
20240117,150600,96819755,4255,4255,4255,4255,0
|
|
20240117,150500,96819755,4255,4255,4255,4255,3
|
|
20240117,150400,96806990,4250,4250,4250,4250,0
|
|
20240117,150300,96806990,4250,4250,4250,4250,20
|
|
20240117,150200,96721990,4255,4255,4255,4255,2
|
|
20240117,150100,96713480,4250,4250,4250,4250,34
|
|
20240117,150000,96568980,4255,4255,4255,4255,0
|
|
20240117,145900,96568980,4255,4255,4255,4255,0
|
|
20240117,145800,96568980,4255,4255,4255,4255,0
|
|
20240117,145700,96568980,4255,4255,4255,4255,0
|
|
20240117,145600,96568980,4255,4255,4255,4255,0
|
|
20240117,145500,96568980,4255,4255,4255,4255,0
|
|
20240117,145400,96568980,4255,4250,4255,4250,52
|
|
20240117,145300,96347955,4260,4260,4260,4260,0
|
|
20240117,145200,96347955,4260,4260,4260,4260,0
|
|
20240117,145100,96347955,4260,4255,4260,4255,9
|
|
20240117,145000,96309650,4260,4265,4265,4260,7
|
|
20240117,144900,96279810,4250,4250,4250,4250,30
|
|
20240117,144800,96152310,4265,4265,4265,4265,0
|
|
20240117,144700,96152310,4265,4260,4265,4260,7
|
|
20240117,144600,96122485,4260,4260,4260,4260,0
|
|
20240117,144500,96122485,4260,4260,4260,4260,0
|
|
20240117,144400,96122485,4260,4255,4260,4255,28
|
|
20240117,144300,96003275,4255,4255,4255,4255,25
|
|
20240117,144200,95896900,4255,4255,4255,4255,25
|
|
20240117,144100,95790525,4255,4255,4255,4255,0
|
|
20240117,144000,95790525,4255,4255,4255,4255,0
|
|
20240117,143900,95790525,4255,4255,4255,4255,25
|
|
20240117,143800,95684150,4270,4270,4270,4270,0
|
|
20240117,143700,95684150,4270,4270,4270,4270,0
|
|
20240117,143600,95684150,4270,4270,4270,4270,0
|
|
20240117,143500,95684150,4270,4270,4270,4270,0
|
|
20240117,143400,95684150,4270,4270,4270,4270,1
|
|
20240117,143300,95679880,4255,4260,4260,4255,44
|
|
20240117,143200,95492505,4265,4265,4265,4265,60
|
|
20240117,143100,95236605,4265,4270,4270,4265,13
|
|
20240117,143000,95181145,4265,4265,4265,4265,0
|
|
20240117,142900,95181145,4265,4265,4265,4265,0
|
|
20240117,142800,95181145,4265,4265,4265,4265,38
|
|
20240117,142700,95019075,4270,4270,4270,4270,0
|
|
20240117,142600,95019075,4270,4270,4270,4270,0
|
|
20240117,142500,95019075,4270,4270,4270,4270,0
|
|
20240117,142400,95019075,4270,4270,4270,4270,0
|
|
20240117,142300,95019075,4270,4270,4270,4270,0
|
|
20240117,142200,95019075,4270,4270,4270,4270,0
|
|
20240117,142100,95019075,4270,4270,4270,4270,0
|
|
20240117,142000,95019075,4270,4270,4270,4270,0
|
|
20240117,141900,95019075,4270,4270,4270,4270,0
|
|
20240117,141800,95019075,4270,4265,4270,4265,6
|
|
20240117,141700,94993480,4265,4265,4265,4265,32
|
|
20240117,141600,94857000,4265,4270,4270,4265,65
|
|
20240117,141500,94579555,4275,4275,4275,4275,34
|
|
20240117,141400,94434205,4280,4280,4280,4280,0
|
|
20240117,141300,94434205,4280,4280,4280,4280,3
|
|
20240117,141200,94421365,4275,4275,4275,4275,131
|
|
20240117,141100,93861340,4280,4280,4280,4280,9
|
|
20240117,141000,93822820,4280,4280,4280,4280,0
|
|
20240117,140900,93822820,4280,4280,4280,4280,0
|
|
20240117,140800,93822820,4280,4280,4280,4280,0
|
|
20240117,140700,93822820,4280,4280,4280,4280,0
|
|
20240117,140600,93822820,4280,4280,4280,4280,0
|
|
20240117,140500,93822820,4280,4280,4280,4280,0
|
|
20240117,140400,93822820,4280,4280,4280,4280,0
|
|
20240117,140300,93822820,4280,4280,4280,4280,0
|
|
20240117,140200,93822820,4280,4280,4280,4280,0
|
|
20240117,140100,93822820,4280,4280,4280,4280,0
|
|
20240117,140000,93822820,4280,4280,4280,4280,0
|
|
20240117,135900,93822820,4280,4280,4280,4280,0
|
|
20240117,135800,93822820,4280,4280,4280,4280,0
|
|
20240117,135700,93822820,4280,4280,4280,4280,0
|
|
20240117,135600,93822820,4280,4280,4280,4280,3
|
|
20240117,135500,93809980,4265,4265,4265,4265,0
|
|
20240117,135400,93809980,4265,4265,4265,4265,0
|
|
20240117,135300,93809980,4265,4265,4265,4265,8
|
|
20240117,135200,93775860,4280,4280,4280,4280,3
|
|
20240117,135100,93763020,4275,4275,4275,4275,0
|
|
20240117,135000,93763020,4275,4275,4275,4275,0
|
|
20240117,134900,93763020,4275,4275,4275,4275,0
|
|
20240117,134800,93763020,4275,4275,4275,4275,0
|
|
20240117,134700,93763020,4275,4275,4275,4275,0
|
|
20240117,134600,93763020,4275,4275,4275,4275,0
|
|
20240117,134500,93763020,4275,4275,4275,4275,0
|
|
20240117,134400,93763020,4275,4275,4275,4275,0
|
|
20240117,134300,93763020,4275,4275,4275,4275,6
|
|
20240117,134200,93737370,4265,4265,4265,4265,8
|
|
20240117,134100,93703250,4260,4260,4260,4260,0
|
|
20240117,134000,93703250,4260,4260,4260,4260,7
|
|
20240117,133900,93673430,4260,4265,4265,4260,113
|
|
20240117,133800,93191580,4275,4275,4275,4275,0
|
|
20240117,133700,93191580,4275,4260,4275,4260,13
|
|
20240117,133600,93136165,4260,4260,4260,4260,22
|
|
20240117,133500,93042445,4260,4260,4260,4260,0
|
|
20240117,133400,93042445,4260,4260,4260,4260,0
|
|
20240117,133300,93042445,4260,4260,4260,4260,0
|
|
20240117,133200,93042445,4260,4260,4260,4260,0
|
|
20240117,133100,93042445,4260,4255,4260,4255,107
|
|
20240117,133000,92587130,4255,4255,4255,4255,0
|
|
20240117,132900,92587130,4255,4255,4255,4255,11
|
|
20240117,132800,92540325,4250,4250,4250,4250,0
|
|
20240117,132700,92540325,4250,4250,4250,4250,0
|
|
20240117,132600,92540325,4250,4250,4250,4250,0
|
|
20240117,132500,92540325,4250,4250,4250,4250,0
|
|
20240117,132400,92540325,4250,4250,4250,4250,33
|
|
20240117,132300,92400075,4250,4250,4250,4250,0
|
|
20240117,132200,92400075,4250,4250,4250,4250,0
|
|
20240117,132100,92400075,4250,4250,4250,4250,0
|
|
20240117,132000,92400075,4250,4250,4250,4250,0
|
|
20240117,131900,92400075,4250,4250,4250,4250,0
|
|
20240117,131800,92400075,4250,4250,4250,4250,0
|
|
20240117,131700,92400075,4250,4250,4250,4250,0
|
|
20240117,131600,92400075,4250,4250,4250,4250,0
|
|
20240117,131500,92400075,4250,4250,4250,4250,0
|
|
20240117,131400,92400075,4250,4250,4250,4250,1
|
|
20240117,131300,92395825,4255,4255,4255,4255,13
|
|
20240117,131200,92340510,4250,4250,4250,4250,7
|
|
20240117,131100,92310760,4245,4245,4245,4245,0
|
|
20240117,131000,92310760,4245,4245,4245,4245,0
|
|
20240117,130900,92310760,4245,4250,4250,4245,300
|
|
20240117,130800,91036985,4260,4260,4260,4260,0
|
|
20240117,130700,91036985,4260,4260,4260,4260,0
|
|
20240117,130600,91036985,4260,4250,4260,4250,51
|
|
20240117,130500,90820075,4250,4250,4250,4250,32
|
|
20240117,130400,90684075,4250,4250,4250,4250,63
|
|
20240117,130300,90416325,4250,4250,4250,4250,0
|
|
20240117,130200,90416325,4250,4250,4250,4250,0
|
|
20240117,130100,90416325,4250,4250,4250,4250,0
|
|
20240117,130000,90416325,4250,4250,4250,4250,26
|
|
20240117,125900,90305825,4260,4260,4260,4260,0
|
|
20240117,125800,90305825,4260,4260,4260,4260,0
|
|
20240117,125700,90305825,4260,4260,4260,4260,0
|
|
20240117,125600,90305825,4260,4260,4260,4260,30
|
|
20240117,125500,90178025,4260,4250,4260,4250,88
|
|
20240117,125400,89804015,4250,4260,4260,4250,657
|
|
20240117,125300,87011755,4260,4260,4260,4255,126
|
|
20240117,125200,86475240,4255,4255,4260,4255,608
|
|
20240117,125100,83888185,4265,4255,4265,4255,2
|
|
20240117,125000,83879665,4265,4265,4265,4265,0
|
|
20240117,124900,83879665,4265,4255,4265,4255,15
|
|
20240117,124800,83815750,4265,4265,4265,4255,59
|
|
20240117,124700,83564465,4265,4265,4265,4265,23
|
|
20240117,124600,83466370,4255,4255,4255,4255,50
|
|
20240117,124500,83253620,4265,4255,4265,4255,3
|
|
20240117,124400,83240835,4255,4255,4255,4255,540
|
|
20240117,124300,80943135,4275,4275,4275,4275,0
|
|
20240117,124200,80943135,4275,4260,4275,4260,1234
|
|
20240117,124100,75686265,4275,4275,4275,4275,0
|
|
20240117,124000,75686265,4275,4275,4275,4275,0
|
|
20240117,123900,75686265,4275,4275,4275,4275,4
|
|
20240117,123800,75669165,4260,4270,4270,4260,405
|
|
20240117,123700,73941625,4275,4275,4275,4275,0
|
|
20240117,123600,73941625,4275,4275,4275,4275,0
|
|
20240117,123500,73941625,4275,4275,4275,4275,0
|
|
20240117,123400,73941625,4275,4270,4275,4270,4
|
|
20240117,123300,73924535,4275,4275,4275,4275,1
|
|
20240117,123200,73920260,4270,4270,4270,4270,32
|
|
20240117,123100,73783620,4275,4275,4275,4275,0
|
|
20240117,123000,73783620,4275,4275,4275,4275,0
|
|
20240117,122900,73783620,4275,4275,4275,4275,0
|
|
20240117,122800,73783620,4275,4275,4275,4275,0
|
|
20240117,122700,73783620,4275,4275,4275,4275,0
|
|
20240117,122600,73783620,4275,4270,4275,4270,2
|
|
20240117,122500,73775075,4275,4270,4275,4270,33
|
|
20240117,122400,73634080,4275,4275,4275,4275,0
|
|
20240117,122300,73634080,4275,4275,4275,4275,32
|
|
20240117,122200,73497280,4275,4275,4275,4275,12
|
|
20240117,122100,73445980,4275,4275,4275,4275,3
|
|
20240117,122000,73433155,4275,4275,4275,4275,0
|
|
20240117,121900,73433155,4275,4275,4275,4275,0
|
|
20240117,121800,73433155,4275,4275,4275,4275,0
|
|
20240117,121700,73433155,4275,4275,4275,4275,2
|
|
20240117,121600,73424605,4275,4265,4275,4265,53
|
|
20240117,121500,73198535,4275,4275,4275,4275,0
|
|
20240117,121400,73198535,4275,4275,4275,4275,0
|
|
20240117,121300,73198535,4275,4275,4275,4275,0
|
|
20240117,121200,73198535,4275,4275,4275,4275,0
|
|
20240117,121100,73198535,4275,4275,4275,4275,0
|
|
20240117,121000,73198535,4275,4275,4275,4275,0
|
|
20240117,120900,73198535,4275,4275,4275,4275,0
|
|
20240117,120800,73198535,4275,4275,4275,4275,0
|
|
20240117,120700,73198535,4275,4260,4275,4260,65
|
|
20240117,120600,72921595,4265,4260,4265,4260,288
|
|
20240117,120500,71694710,4265,4260,4265,4260,159
|
|
20240117,120400,71016975,4270,4270,4270,4270,0
|
|
20240117,120300,71016975,4270,4270,4270,4270,0
|
|
20240117,120200,71016975,4270,4270,4270,4270,0
|
|
20240117,120100,71016975,4270,4270,4270,4270,50
|
|
20240117,120000,70803475,4270,4270,4270,4270,0
|
|
20240117,115900,70803475,4270,4270,4270,4270,0
|
|
20240117,115800,70803475,4270,4260,4270,4260,7
|
|
20240117,115700,70773635,4260,4265,4265,4260,99
|
|
20240117,115600,70351405,4270,4270,4270,4270,0
|
|
20240117,115500,70351405,4270,4270,4270,4270,0
|
|
20240117,115400,70351405,4270,4270,4270,4270,0
|
|
20240117,115300,70351405,4270,4270,4270,4270,0
|
|
20240117,115200,70351405,4270,4270,4270,4270,33
|
|
20240117,115100,70210495,4270,4270,4270,4270,0
|
|
20240117,115000,70210495,4270,4270,4270,4270,0
|
|
20240117,114900,70210495,4270,4270,4270,4270,0
|
|
20240117,114800,70210495,4270,4270,4270,4270,2
|
|
20240117,114700,70201955,4265,4265,4265,4265,416
|
|
20240117,114600,68427715,4265,4270,4270,4265,923
|
|
20240117,114500,64489710,4275,4275,4275,4275,0
|
|
20240117,114400,64489710,4275,4270,4275,4270,294
|
|
20240117,114300,63234180,4270,4270,4270,4270,0
|
|
20240117,114200,63234180,4270,4270,4270,4270,0
|
|
20240117,114100,63234180,4270,4270,4270,4270,0
|
|
20240117,114000,63234180,4270,4270,4270,4270,0
|
|
20240117,113900,63234180,4270,4270,4270,4270,0
|
|
20240117,113800,63234180,4270,4270,4270,4270,1
|
|
20240117,113700,63229910,4275,4275,4275,4275,0
|
|
20240117,113600,63229910,4275,4270,4275,4270,115
|
|
20240117,113500,62738805,4280,4280,4280,4280,0
|
|
20240117,113400,62738805,4280,4280,4280,4280,0
|
|
20240117,113300,62738805,4280,4280,4280,4280,0
|
|
20240117,113200,62738805,4280,4270,4280,4270,117
|
|
20240117,113100,62239130,4270,4275,4275,4270,582
|
|
20240117,113000,59753850,4280,4280,4280,4280,0
|
|
20240117,112900,59753850,4280,4280,4280,4280,0
|
|
20240117,112800,59753850,4280,4280,4280,4280,0
|
|
20240117,112700,59753850,4280,4280,4280,4280,0
|
|
20240117,112600,59753850,4280,4280,4280,4280,0
|
|
20240117,112500,59753850,4280,4280,4280,4280,0
|
|
20240117,112400,59753850,4280,4280,4280,4280,0
|
|
20240117,112300,59753850,4280,4275,4280,4275,40
|
|
20240117,112200,59582830,4280,4280,4280,4280,0
|
|
20240117,112100,59582830,4280,4280,4280,4280,0
|
|
20240117,112000,59582830,4280,4280,4280,4280,0
|
|
20240117,111900,59582830,4280,4280,4280,4280,0
|
|
20240117,111800,59582830,4280,4280,4280,4280,0
|
|
20240117,111700,59582830,4280,4280,4280,4280,0
|
|
20240117,111600,59582830,4280,4280,4280,4280,0
|
|
20240117,111500,59582830,4280,4280,4280,4280,0
|
|
20240117,111400,59582830,4280,4280,4280,4280,0
|
|
20240117,111300,59582830,4280,4280,4280,4280,0
|
|
20240117,111200,59582830,4280,4280,4280,4280,0
|
|
20240117,111100,59582830,4280,4280,4280,4280,0
|
|
20240117,111000,59582830,4280,4275,4280,4270,43
|
|
20240117,110900,59398860,4285,4290,4290,4285,12
|
|
20240117,110800,59347425,4290,4270,4290,4270,655
|
|
20240117,110700,56550295,4270,4270,4270,4270,6
|
|
20240117,110600,56524675,4270,4270,4270,4270,0
|
|
20240117,110500,56524675,4270,4270,4270,4270,0
|
|
20240117,110400,56524675,4270,4265,4270,4265,19
|
|
20240117,110300,56443630,4265,4265,4265,4265,0
|
|
20240117,110200,56443630,4265,4265,4265,4265,265
|
|
20240117,110100,55313405,4265,4265,4265,4265,0
|
|
20240117,110000,55313405,4265,4265,4265,4265,0
|
|
20240117,105900,55313405,4265,4265,4265,4265,10
|
|
20240117,105800,55270755,4270,4270,4270,4265,599
|
|
20240117,105700,52714165,4280,4280,4280,4280,0
|
|
20240117,105600,52714165,4280,4280,4280,4280,3
|
|
20240117,105500,52701325,4280,4280,4280,4280,0
|
|
20240117,105400,52701325,4280,4280,4280,4280,0
|
|
20240117,105300,52701325,4280,4280,4280,4280,0
|
|
20240117,105200,52701325,4280,4275,4280,4275,4
|
|
20240117,105100,52684220,4275,4275,4275,4275,0
|
|
20240117,105000,52684220,4275,4275,4275,4275,0
|
|
20240117,104900,52684220,4275,4275,4275,4275,0
|
|
20240117,104800,52684220,4275,4275,4275,4275,0
|
|
20240117,104700,52684220,4275,4275,4275,4275,1
|
|
20240117,104600,52679945,4270,4285,4285,4270,204
|
|
20240117,104500,51807755,4285,4285,4285,4285,0
|
|
20240117,104400,51807755,4285,4285,4285,4285,0
|
|
20240117,104300,51807755,4285,4285,4285,4285,0
|
|
20240117,104200,51807755,4285,4285,4285,4285,3
|
|
20240117,104100,51794900,4285,4285,4285,4285,0
|
|
20240117,104000,51794900,4285,4285,4285,4285,0
|
|
20240117,103900,51794900,4285,4280,4285,4280,9
|
|
20240117,103800,51756365,4275,4275,4275,4275,47
|
|
20240117,103700,51555440,4270,4270,4275,4270,273
|
|
20240117,103600,50389625,4265,4265,4265,4265,18
|
|
20240117,103500,50312855,4265,4265,4265,4265,0
|
|
20240117,103400,50312855,4265,4265,4265,4265,1
|
|
20240117,103300,50308590,4265,4265,4265,4265,0
|
|
20240117,103200,50308590,4265,4265,4265,4265,2
|
|
20240117,103100,50300060,4265,4270,4270,4265,12
|
|
20240117,103000,50248875,4255,4255,4255,4255,0
|
|
20240117,102900,50248875,4255,4255,4255,4255,0
|
|
20240117,102800,50248875,4255,4255,4255,4255,0
|
|
20240117,102700,50248875,4255,4255,4255,4255,0
|
|
20240117,102600,50248875,4255,4255,4255,4255,0
|
|
20240117,102500,50248875,4255,4255,4265,4255,285
|
|
20240117,102400,49035870,4255,4255,4255,4255,3
|
|
20240117,102300,49023105,4255,4255,4255,4255,100
|
|
20240117,102200,48597605,4255,4255,4255,4255,0
|
|
20240117,102100,48597605,4255,4255,4255,4255,0
|
|
20240117,102000,48597605,4255,4255,4255,4255,3
|
|
20240117,101900,48584840,4255,4255,4255,4255,0
|
|
20240117,101800,48584840,4255,4255,4255,4255,0
|
|
20240117,101700,48584840,4255,4255,4255,4255,8
|
|
20240117,101600,48550800,4255,4255,4255,4255,0
|
|
20240117,101500,48550800,4255,4255,4255,4255,3
|
|
20240117,101400,48538035,4255,4255,4255,4255,0
|
|
20240117,101300,48538035,4255,4255,4255,4255,18
|
|
20240117,101200,48461445,4250,4250,4250,4250,0
|
|
20240117,101100,48461445,4250,4250,4250,4250,136
|
|
20240117,101000,47883445,4255,4250,4255,4250,71
|
|
20240117,100900,47581370,4250,4250,4250,4250,835
|
|
20240117,100800,44032620,4255,4255,4255,4255,0
|
|
20240117,100700,44032620,4255,4255,4255,4255,37
|
|
20240117,100600,43875185,4255,4255,4255,4255,4
|
|
20240117,100500,43858165,4255,4255,4255,4255,60
|
|
20240117,100400,43602865,4250,4250,4250,4250,0
|
|
20240117,100300,43602865,4250,4255,4255,4250,54
|
|
20240117,100200,43373190,4270,4280,4280,4270,247
|
|
20240117,100100,42318490,4280,4280,4280,4280,0
|
|
20240117,100000,42318490,4280,4280,4280,4280,0
|
|
20240117,095900,42318490,4280,4280,4280,4280,0
|
|
20240117,095800,42318490,4280,4280,4280,4280,3
|
|
20240117,095700,42305650,4285,4285,4285,4285,1
|
|
20240117,095600,42301365,4270,4270,4270,4270,0
|
|
20240117,095500,42301365,4270,4270,4270,4270,0
|
|
20240117,095400,42301365,4270,4270,4270,4270,0
|
|
20240117,095300,42301365,4270,4270,4270,4270,0
|
|
20240117,095200,42301365,4270,4270,4270,4270,0
|
|
20240117,095100,42301365,4270,4270,4270,4270,515
|
|
20240117,095000,40102315,4280,4280,4280,4280,0
|
|
20240117,094900,40102315,4280,4280,4280,4280,0
|
|
20240117,094800,40102315,4280,4280,4280,4280,0
|
|
20240117,094700,40102315,4280,4250,4280,4250,60
|
|
20240117,094600,39846465,4270,4250,4270,4250,40
|
|
20240117,094500,39676065,4270,4270,4270,4270,0
|
|
20240117,094400,39676065,4270,4250,4270,4250,7
|
|
20240117,094300,39646295,4250,4270,4275,4250,2050
|
|
20240117,094200,30928300,4255,4260,4265,4255,100
|
|
20240117,094100,30502470,4255,4255,4255,4255,50
|
|
20240117,094000,30289720,4270,4270,4270,4270,0
|
|
20240117,093900,30289720,4270,4270,4270,4270,0
|
|
20240117,093800,30289720,4270,4270,4270,4270,1
|
|
20240117,093700,30285450,4270,4270,4270,4270,2
|
|
20240117,093600,30276910,4260,4260,4260,4260,0
|
|
20240117,093500,30276910,4260,4255,4260,4255,794
|
|
20240117,093400,26898315,4250,4250,4250,4250,50
|
|
20240117,093300,26685815,4255,4275,4275,4255,238
|
|
20240117,093200,25672655,4275,4345,4345,4275,1234
|
|
20240117,093100,20375985,4290,4290,4290,4285,86
|
|
20240117,093000,20007310,4275,4275,4275,4275,1
|
|
20240117,092900,20003035,4300,4275,4370,4255,2374
|
|
20240117,092800,9865850,4275,4275,4275,4275,76
|
|
20240117,092700,9540950,4275,4275,4275,4275,0
|
|
20240117,092600,9540950,4275,4275,4275,4275,0
|
|
20240117,092500,9540950,4275,4275,4275,4275,0
|
|
20240117,092400,9540950,4275,4275,4275,4275,0
|
|
20240117,092300,9540950,4275,4280,4280,4275,144
|
|
20240117,092200,8924670,4290,4290,4290,4290,0
|
|
20240117,092100,8924670,4290,4290,4290,4290,0
|
|
20240117,092000,8924670,4290,4310,4310,4290,2020
|
|
20240117,091900,230740,4330,4330,4330,4330,3
|
|
20240117,091800,217750,4355,4355,4355,4355,0
|
|
20240117,091700,217750,4355,4355,4355,4355,0
|
|
20240117,091600,217750,4355,4355,4355,4355,0
|
|
20240117,091500,217750,4355,4355,4355,4355,0
|
|
20240117,091400,217750,4355,4355,4355,4355,0
|
|
20240117,091300,217750,4355,4355,4355,4355,0
|
|
20240117,091200,217750,4355,4355,4355,4355,0
|
|
20240117,091100,217750,4355,4355,4355,4355,0
|
|
20240117,091000,217750,4355,4355,4355,4355,0
|
|
20240117,090900,217750,4355,4355,4355,4355,0
|
|
20240117,090800,217750,4355,4355,4355,4355,0
|
|
20240117,090700,217750,4355,4355,4355,4355,0
|
|
20240117,090600,217750,4355,4355,4355,4355,0
|
|
20240117,090500,217750,4355,4355,4355,4355,0
|
|
20240117,090400,217750,4355,4355,4355,4355,0
|
|
20240117,090300,217750,4355,4355,4355,4355,0
|
|
20240117,090200,217750,4355,4355,4355,4355,50
|
|
20240117,090100,0,4365,4365,4365,4365,0
|
|
20240117,090000,0,4365,4365,4365,4365,0
|