663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200000,200335035,4265,4265,4265,4265,138
|
|
20240119,195900,200335035,4265,4265,4265,4265,0
|
|
20240119,195800,200335035,4265,4265,4265,4265,0
|
|
20240119,195700,200335035,4265,4265,4265,4265,0
|
|
20240119,195600,200335035,4265,4265,4265,4265,0
|
|
20240119,195500,200335035,4265,4265,4265,4265,0
|
|
20240119,195400,200335035,4265,4265,4265,4265,0
|
|
20240119,195300,200335035,4265,4265,4265,4265,0
|
|
20240119,195200,200335035,4265,4265,4265,4265,0
|
|
20240119,195100,200335035,4265,4265,4265,4265,0
|
|
20240119,195000,200335035,4265,4265,4265,4265,0
|
|
20240119,194900,200335035,4265,4265,4265,4265,0
|
|
20240119,194800,200335035,4265,4265,4265,4265,0
|
|
20240119,194700,200335035,4265,4265,4265,4265,0
|
|
20240119,194600,200335035,4265,4265,4265,4265,0
|
|
20240119,194500,200335035,4265,4265,4265,4265,0
|
|
20240119,194400,200335035,4265,4265,4265,4265,0
|
|
20240119,194300,200335035,4265,4265,4265,4265,0
|
|
20240119,194200,200335035,4265,4265,4265,4265,0
|
|
20240119,194100,200335035,4265,4265,4265,4265,0
|
|
20240119,194000,200335035,4265,4265,4265,4265,0
|
|
20240119,193900,200335035,4265,4265,4265,4265,0
|
|
20240119,193800,200335035,4265,4265,4265,4265,0
|
|
20240119,193700,200335035,4265,4265,4265,4265,0
|
|
20240119,193600,200335035,4265,4265,4265,4265,0
|
|
20240119,193500,200335035,4265,4265,4265,4265,0
|
|
20240119,193400,200335035,4265,4265,4265,4265,0
|
|
20240119,193300,200335035,4265,4265,4265,4265,0
|
|
20240119,193200,200335035,4265,4265,4265,4265,0
|
|
20240119,193100,200335035,4265,4265,4265,4265,0
|
|
20240119,193000,200335035,4265,4265,4265,4265,138
|
|
20240119,192900,200335035,4265,4265,4265,4265,0
|
|
20240119,192800,200335035,4265,4265,4265,4265,0
|
|
20240119,192700,200335035,4265,4265,4265,4265,0
|
|
20240119,192600,200335035,4265,4265,4265,4265,0
|
|
20240119,192500,200335035,4265,4265,4265,4265,0
|
|
20240119,192400,200335035,4265,4265,4265,4265,0
|
|
20240119,192300,200335035,4265,4265,4265,4265,0
|
|
20240119,192200,200335035,4265,4265,4265,4265,0
|
|
20240119,192100,200335035,4265,4265,4265,4265,0
|
|
20240119,192000,200335035,4265,4265,4265,4265,0
|
|
20240119,191900,200335035,4265,4265,4265,4265,0
|
|
20240119,191800,200335035,4265,4265,4265,4265,0
|
|
20240119,191700,200335035,4265,4265,4265,4265,0
|
|
20240119,191600,200335035,4265,4265,4265,4265,0
|
|
20240119,191500,200335035,4265,4265,4265,4265,0
|
|
20240119,191400,200335035,4265,4265,4265,4265,0
|
|
20240119,191300,200335035,4265,4265,4265,4265,0
|
|
20240119,191200,200335035,4265,4265,4265,4265,0
|
|
20240119,191100,200335035,4265,4265,4265,4265,0
|
|
20240119,191000,200335035,4265,4265,4265,4265,0
|
|
20240119,190900,200335035,4265,4265,4265,4265,0
|
|
20240119,190800,200335035,4265,4265,4265,4265,0
|
|
20240119,190700,200335035,4265,4265,4265,4265,0
|
|
20240119,190600,200335035,4265,4265,4265,4265,0
|
|
20240119,190500,200335035,4265,4265,4265,4265,0
|
|
20240119,190400,200335035,4265,4265,4265,4265,0
|
|
20240119,190300,200335035,4265,4265,4265,4265,0
|
|
20240119,190200,200335035,4265,4265,4265,4265,0
|
|
20240119,190100,200335035,4265,4265,4265,4265,0
|
|
20240119,190000,200335035,4265,4265,4265,4265,138
|
|
20240119,185900,200335035,4265,4265,4265,4265,0
|
|
20240119,185800,200335035,4265,4265,4265,4265,0
|
|
20240119,185700,200335035,4265,4265,4265,4265,0
|
|
20240119,185600,200335035,4265,4265,4265,4265,0
|
|
20240119,185500,200335035,4265,4265,4265,4265,0
|
|
20240119,185400,200335035,4265,4265,4265,4265,0
|
|
20240119,185300,200335035,4265,4265,4265,4265,0
|
|
20240119,185200,200335035,4265,4265,4265,4265,0
|
|
20240119,185100,200335035,4265,4265,4265,4265,0
|
|
20240119,185000,200335035,4265,4265,4265,4265,0
|
|
20240119,184900,200335035,4265,4265,4265,4265,0
|
|
20240119,184800,200335035,4265,4265,4265,4265,0
|
|
20240119,184700,200335035,4265,4265,4265,4265,0
|
|
20240119,184600,200335035,4265,4265,4265,4265,0
|
|
20240119,184500,200335035,4265,4265,4265,4265,0
|
|
20240119,184400,200335035,4265,4265,4265,4265,0
|
|
20240119,184300,200335035,4265,4265,4265,4265,0
|
|
20240119,184200,200335035,4265,4265,4265,4265,0
|
|
20240119,184100,200335035,4265,4265,4265,4265,0
|
|
20240119,184000,200335035,4265,4265,4265,4265,0
|
|
20240119,183900,200335035,4265,4265,4265,4265,0
|
|
20240119,183800,200335035,4265,4265,4265,4265,0
|
|
20240119,183700,200335035,4265,4265,4265,4265,0
|
|
20240119,183600,200335035,4265,4265,4265,4265,0
|
|
20240119,183500,200335035,4265,4265,4265,4265,0
|
|
20240119,183400,200335035,4265,4265,4265,4265,0
|
|
20240119,183300,200335035,4265,4265,4265,4265,0
|
|
20240119,183200,200335035,4265,4265,4265,4265,0
|
|
20240119,183100,200335035,4265,4265,4265,4265,0
|
|
20240119,183000,200335035,4265,4265,4265,4265,138
|
|
20240119,182900,200335035,4265,4265,4265,4265,0
|
|
20240119,182800,200335035,4265,4265,4265,4265,0
|
|
20240119,182700,200335035,4265,4265,4265,4265,0
|
|
20240119,182600,200335035,4265,4265,4265,4265,0
|
|
20240119,182500,200335035,4265,4265,4265,4265,0
|
|
20240119,182400,200335035,4265,4265,4265,4265,0
|
|
20240119,182300,200335035,4265,4265,4265,4265,0
|
|
20240119,182200,200335035,4265,4265,4265,4265,0
|
|
20240119,182100,200335035,4265,4265,4265,4265,0
|
|
20240119,182000,200335035,4265,4265,4265,4265,0
|
|
20240119,181900,200335035,4265,4265,4265,4265,0
|
|
20240119,181800,200335035,4265,4265,4265,4265,0
|
|
20240119,181700,200335035,4265,4265,4265,4265,0
|
|
20240119,181600,200335035,4265,4265,4265,4265,0
|
|
20240119,181500,200335035,4265,4265,4265,4265,0
|
|
20240119,181400,200335035,4265,4265,4265,4265,0
|
|
20240119,181300,200335035,4265,4265,4265,4265,0
|
|
20240119,181200,200335035,4265,4265,4265,4265,0
|
|
20240119,181100,200335035,4265,4265,4265,4265,0
|
|
20240119,181000,200335035,4265,4265,4265,4265,0
|
|
20240119,180900,200335035,4265,4265,4265,4265,0
|
|
20240119,180800,200335035,4265,4265,4265,4265,0
|
|
20240119,180700,200335035,4265,4265,4265,4265,0
|
|
20240119,180600,200335035,4265,4265,4265,4265,0
|
|
20240119,180500,200335035,4265,4265,4265,4265,0
|
|
20240119,180400,200335035,4265,4265,4265,4265,0
|
|
20240119,180300,200335035,4265,4265,4265,4265,0
|
|
20240119,180200,200335035,4265,4265,4265,4265,0
|
|
20240119,180100,200335035,4265,4265,4265,4265,0
|
|
20240119,180000,200335035,4265,4265,4265,4265,138
|
|
20240119,175900,200335035,4265,4265,4265,4265,0
|
|
20240119,175800,200335035,4265,4265,4265,4265,0
|
|
20240119,175700,200335035,4265,4265,4265,4265,0
|
|
20240119,175600,200335035,4265,4265,4265,4265,0
|
|
20240119,175500,200335035,4265,4265,4265,4265,0
|
|
20240119,175400,200335035,4265,4265,4265,4265,0
|
|
20240119,175300,200335035,4265,4265,4265,4265,0
|
|
20240119,175200,200335035,4265,4265,4265,4265,0
|
|
20240119,175100,200335035,4265,4265,4265,4265,0
|
|
20240119,175000,200335035,4265,4265,4265,4265,0
|
|
20240119,174900,200335035,4265,4265,4265,4265,0
|
|
20240119,174800,200335035,4265,4265,4265,4265,0
|
|
20240119,174700,200335035,4265,4265,4265,4265,0
|
|
20240119,174600,200335035,4265,4265,4265,4265,0
|
|
20240119,174500,200335035,4265,4265,4265,4265,0
|
|
20240119,174400,200335035,4265,4265,4265,4265,0
|
|
20240119,174300,200335035,4265,4265,4265,4265,0
|
|
20240119,174200,200335035,4265,4265,4265,4265,0
|
|
20240119,174100,200335035,4265,4265,4265,4265,0
|
|
20240119,174000,200335035,4265,4265,4265,4265,0
|
|
20240119,173900,200335035,4265,4265,4265,4265,0
|
|
20240119,173800,200335035,4265,4265,4265,4265,0
|
|
20240119,173700,200335035,4265,4265,4265,4265,0
|
|
20240119,173600,200335035,4265,4265,4265,4265,0
|
|
20240119,173500,200335035,4265,4265,4265,4265,0
|
|
20240119,173400,200335035,4265,4265,4265,4265,0
|
|
20240119,173300,200335035,4265,4265,4265,4265,0
|
|
20240119,173200,200335035,4265,4265,4265,4265,0
|
|
20240119,173100,200335035,4265,4265,4265,4265,0
|
|
20240119,173000,200335035,4265,4265,4265,4265,138
|
|
20240119,172900,200335035,4265,4265,4265,4265,0
|
|
20240119,172800,200335035,4265,4265,4265,4265,0
|
|
20240119,172700,200335035,4265,4265,4265,4265,0
|
|
20240119,172600,200335035,4265,4265,4265,4265,0
|
|
20240119,172500,200335035,4265,4265,4265,4265,0
|
|
20240119,172400,200335035,4265,4265,4265,4265,0
|
|
20240119,172300,200335035,4265,4265,4265,4265,0
|
|
20240119,172200,200335035,4265,4265,4265,4265,0
|
|
20240119,172100,200335035,4265,4265,4265,4265,0
|
|
20240119,172000,200335035,4265,4265,4265,4265,0
|
|
20240119,171900,200335035,4265,4265,4265,4265,0
|
|
20240119,171800,200335035,4265,4265,4265,4265,0
|
|
20240119,171700,200335035,4265,4265,4265,4265,0
|
|
20240119,171600,200335035,4265,4265,4265,4265,0
|
|
20240119,171500,200335035,4265,4265,4265,4265,0
|
|
20240119,171400,200335035,4265,4265,4265,4265,0
|
|
20240119,171300,200335035,4265,4265,4265,4265,0
|
|
20240119,171200,200335035,4265,4265,4265,4265,0
|
|
20240119,171100,200335035,4265,4265,4265,4265,0
|
|
20240119,171000,200335035,4265,4265,4265,4265,0
|
|
20240119,170900,200335035,4265,4265,4265,4265,0
|
|
20240119,170800,200335035,4265,4265,4265,4265,0
|
|
20240119,170700,200335035,4265,4265,4265,4265,0
|
|
20240119,170600,200335035,4265,4265,4265,4265,0
|
|
20240119,170500,200335035,4265,4265,4265,4265,0
|
|
20240119,170400,200335035,4265,4265,4265,4265,0
|
|
20240119,170300,200335035,4265,4265,4265,4265,0
|
|
20240119,170200,200335035,4265,4265,4265,4265,0
|
|
20240119,170100,200335035,4265,4265,4265,4265,0
|
|
20240119,170000,200335035,4265,4265,4265,4265,138
|
|
20240119,165900,200335035,4265,4265,4265,4265,0
|
|
20240119,165800,200335035,4265,4265,4265,4265,0
|
|
20240119,165700,200335035,4265,4265,4265,4265,0
|
|
20240119,165600,200335035,4265,4265,4265,4265,0
|
|
20240119,165500,200335035,4265,4265,4265,4265,0
|
|
20240119,165400,200335035,4265,4265,4265,4265,0
|
|
20240119,165300,200335035,4265,4265,4265,4265,0
|
|
20240119,165200,200335035,4265,4265,4265,4265,0
|
|
20240119,165100,200335035,4265,4265,4265,4265,0
|
|
20240119,165000,200335035,4265,4265,4265,4265,0
|
|
20240119,164900,200335035,4265,4265,4265,4265,0
|
|
20240119,164800,200335035,4265,4265,4265,4265,0
|
|
20240119,164700,200335035,4265,4265,4265,4265,0
|
|
20240119,164600,200335035,4265,4265,4265,4265,0
|
|
20240119,164500,200335035,4265,4265,4265,4265,0
|
|
20240119,164400,200335035,4265,4265,4265,4265,0
|
|
20240119,164300,200335035,4265,4265,4265,4265,0
|
|
20240119,164200,200335035,4265,4265,4265,4265,0
|
|
20240119,164100,200335035,4265,4265,4265,4265,0
|
|
20240119,164000,200335035,4265,4265,4265,4265,0
|
|
20240119,163900,200335035,4265,4265,4265,4265,0
|
|
20240119,163800,200335035,4265,4265,4265,4265,0
|
|
20240119,163700,200335035,4265,4265,4265,4265,0
|
|
20240119,163600,200335035,4265,4265,4265,4265,0
|
|
20240119,163500,200335035,4265,4265,4265,4265,0
|
|
20240119,163400,200335035,4265,4265,4265,4265,0
|
|
20240119,163300,200335035,4265,4265,4265,4265,0
|
|
20240119,163200,200335035,4265,4265,4265,4265,0
|
|
20240119,163100,200335035,4265,4265,4265,4265,0
|
|
20240119,163000,200335035,4265,4265,4265,4265,138
|
|
20240119,162900,200335035,4265,4265,4265,4265,0
|
|
20240119,162800,200335035,4265,4265,4265,4265,0
|
|
20240119,162700,200335035,4265,4265,4265,4265,0
|
|
20240119,162600,200335035,4265,4265,4265,4265,0
|
|
20240119,162500,200335035,4265,4265,4265,4265,0
|
|
20240119,162400,200335035,4265,4265,4265,4265,0
|
|
20240119,162300,200335035,4265,4265,4265,4265,0
|
|
20240119,162200,200335035,4265,4265,4265,4265,0
|
|
20240119,162100,200335035,4265,4265,4265,4265,0
|
|
20240119,162000,200335035,4265,4265,4265,4265,0
|
|
20240119,161900,200335035,4265,4265,4265,4265,0
|
|
20240119,161800,200335035,4265,4265,4265,4265,0
|
|
20240119,161700,200335035,4265,4265,4265,4265,0
|
|
20240119,161600,200335035,4265,4265,4265,4265,0
|
|
20240119,161500,200335035,4265,4265,4265,4265,0
|
|
20240119,161400,200335035,4265,4265,4265,4265,0
|
|
20240119,161300,200335035,4265,4265,4265,4265,0
|
|
20240119,161200,200335035,4265,4265,4265,4265,0
|
|
20240119,161100,200335035,4265,4265,4265,4265,0
|
|
20240119,161000,200335035,4265,4265,4265,4265,0
|
|
20240119,160900,200335035,4265,4265,4265,4265,0
|
|
20240119,160800,200335035,4265,4265,4265,4265,0
|
|
20240119,160700,200335035,4265,4265,4265,4265,0
|
|
20240119,160600,200335035,4265,4265,4265,4265,0
|
|
20240119,160500,200335035,4265,4265,4265,4265,0
|
|
20240119,160400,200335035,4265,4265,4265,4265,0
|
|
20240119,160300,200335035,4265,4265,4265,4265,0
|
|
20240119,160200,200335035,4265,4265,4265,4265,0
|
|
20240119,160100,200335035,4265,4265,4265,4265,0
|
|
20240119,160000,200335035,4265,4265,4265,4265,138
|
|
20240119,155900,200335035,4265,4265,4265,4265,0
|
|
20240119,155800,200335035,4265,4265,4265,4265,0
|
|
20240119,155700,200335035,4265,4265,4265,4265,0
|
|
20240119,155600,200335035,4265,4265,4265,4265,0
|
|
20240119,155500,200335035,4265,4265,4265,4265,0
|
|
20240119,155400,200335035,4265,4265,4265,4265,0
|
|
20240119,155300,200335035,4265,4265,4265,4265,0
|
|
20240119,155200,200335035,4265,4265,4265,4265,0
|
|
20240119,155100,200335035,4265,4265,4265,4265,0
|
|
20240119,155000,200335035,4265,4265,4265,4265,0
|
|
20240119,154900,200335035,4265,4265,4265,4265,0
|
|
20240119,154800,200335035,4265,4265,4265,4265,0
|
|
20240119,154700,200335035,4265,4265,4265,4265,0
|
|
20240119,154600,200335035,4265,4265,4265,4265,0
|
|
20240119,154500,200335035,4265,4265,4265,4265,0
|
|
20240119,154400,200335035,4265,4265,4265,4265,0
|
|
20240119,154300,200335035,4265,4265,4265,4265,0
|
|
20240119,154200,200335035,4265,4265,4265,4265,0
|
|
20240119,154100,200335035,4265,4265,4265,4265,0
|
|
20240119,154000,200335035,4265,4265,4265,4265,0
|
|
20240119,153900,200335035,4265,4265,4265,4265,0
|
|
20240119,153800,200335035,4265,4265,4265,4265,0
|
|
20240119,153700,200335035,4265,4265,4265,4265,0
|
|
20240119,153600,200335035,4265,4265,4265,4265,0
|
|
20240119,153500,200335035,4265,4265,4265,4265,0
|
|
20240119,153400,200335035,4265,4265,4265,4265,0
|
|
20240119,153300,200335035,4265,4265,4265,4265,0
|
|
20240119,153200,200335035,4265,4265,4265,4265,0
|
|
20240119,153100,200335035,4265,4265,4265,4265,0
|
|
20240119,153000,200335035,4265,4265,4265,4265,276
|
|
20240119,152900,199746465,4270,4270,4270,4270,0
|
|
20240119,152800,199746465,4270,4270,4270,4270,0
|
|
20240119,152700,199746465,4270,4270,4270,4270,0
|
|
20240119,152600,199746465,4270,4270,4270,4270,0
|
|
20240119,152500,199746465,4270,4270,4270,4270,0
|
|
20240119,152400,199746465,4270,4270,4270,4270,0
|
|
20240119,152300,199746465,4270,4270,4270,4270,0
|
|
20240119,152200,199746465,4270,4270,4270,4270,0
|
|
20240119,152100,199746465,4270,4270,4270,4270,0
|
|
20240119,152000,199746465,4270,4270,4270,4270,0
|
|
20240119,151900,199746465,4270,4265,4270,4265,16
|
|
20240119,151800,199678175,4270,4270,4270,4270,262
|
|
20240119,151700,198559435,4260,4265,4265,4260,50
|
|
20240119,151600,198346420,4270,4270,4270,4270,19
|
|
20240119,151500,198265290,4270,4260,4270,4260,4
|
|
20240119,151400,198248240,4270,4270,4270,4260,29
|
|
20240119,151300,198124420,4270,4270,4270,4270,2
|
|
20240119,151200,198115880,4270,4265,4270,4260,743
|
|
20240119,151100,194947010,4270,4270,4270,4270,20
|
|
20240119,151000,194861610,4270,4270,4270,4270,7
|
|
20240119,150900,194831720,4270,4270,4270,4265,14
|
|
20240119,150800,194771965,4270,4270,4270,4270,17
|
|
20240119,150700,194699375,4265,4265,4265,4265,1
|
|
20240119,150600,194695110,4270,4270,4270,4270,11
|
|
20240119,150500,194648140,4270,4270,4270,4270,6
|
|
20240119,150400,194622520,4265,4265,4265,4265,16
|
|
20240119,150300,194554280,4270,4270,4270,4270,0
|
|
20240119,150200,194554280,4270,4260,4270,4260,6
|
|
20240119,150100,194528710,4255,4255,4255,4255,0
|
|
20240119,150000,194528710,4255,4255,4270,4255,3
|
|
20240119,145900,194515930,4270,4270,4270,4270,0
|
|
20240119,145800,194515930,4270,4270,4270,4270,0
|
|
20240119,145700,194515930,4270,4270,4270,4270,0
|
|
20240119,145600,194515930,4270,4270,4270,4270,0
|
|
20240119,145500,194515930,4270,4270,4270,4270,0
|
|
20240119,145400,194515930,4270,4260,4270,4260,3
|
|
20240119,145300,194503140,4260,4260,4260,4260,56
|
|
20240119,145200,194264580,4265,4265,4265,4265,0
|
|
20240119,145100,194264580,4265,4265,4265,4265,0
|
|
20240119,145000,194264580,4265,4260,4265,4260,2
|
|
20240119,144900,194256055,4260,4260,4260,4260,4
|
|
20240119,144800,194239015,4260,4260,4260,4260,0
|
|
20240119,144700,194239015,4260,4250,4260,4250,113
|
|
20240119,144600,193758755,4250,4250,4250,4250,0
|
|
20240119,144500,193758755,4250,4250,4250,4250,13
|
|
20240119,144400,193703505,4250,4250,4250,4250,185
|
|
20240119,144300,192917255,4255,4260,4260,4255,46
|
|
20240119,144200,192721345,4265,4265,4265,4265,0
|
|
20240119,144100,192721345,4265,4260,4265,4260,13
|
|
20240119,144000,192665960,4265,4265,4265,4265,0
|
|
20240119,143900,192665960,4265,4265,4265,4265,0
|
|
20240119,143800,192665960,4265,4265,4265,4265,1
|
|
20240119,143700,192661695,4260,4260,4260,4260,0
|
|
20240119,143600,192661695,4260,4260,4260,4260,19
|
|
20240119,143500,192580755,4265,4265,4265,4265,0
|
|
20240119,143400,192580755,4265,4265,4265,4265,0
|
|
20240119,143300,192580755,4265,4265,4265,4265,0
|
|
20240119,143200,192580755,4265,4265,4265,4265,0
|
|
20240119,143100,192580755,4265,4270,4270,4265,1324
|
|
20240119,143000,186933795,4275,4275,4275,4275,0
|
|
20240119,142900,186933795,4275,4275,4275,4275,0
|
|
20240119,142800,186933795,4275,4275,4275,4275,0
|
|
20240119,142700,186933795,4275,4275,4275,4275,0
|
|
20240119,142600,186933795,4275,4275,4275,4275,0
|
|
20240119,142500,186933795,4275,4275,4275,4270,95
|
|
20240119,142400,186527765,4280,4280,4280,4280,17
|
|
20240119,142300,186455005,4280,4280,4280,4280,0
|
|
20240119,142200,186455005,4280,4280,4280,4280,0
|
|
20240119,142100,186455005,4280,4280,4280,4280,0
|
|
20240119,142000,186455005,4280,4280,4280,4280,0
|
|
20240119,141900,186455005,4280,4280,4280,4280,0
|
|
20240119,141800,186455005,4280,4280,4280,4280,0
|
|
20240119,141700,186455005,4280,4280,4280,4280,1
|
|
20240119,141600,186450725,4275,4275,4275,4275,3
|
|
20240119,141500,186437900,4285,4285,4285,4285,0
|
|
20240119,141400,186437900,4285,4285,4285,4285,0
|
|
20240119,141300,186437900,4285,4285,4285,4285,0
|
|
20240119,141200,186437900,4285,4285,4285,4285,0
|
|
20240119,141100,186437900,4285,4285,4285,4285,0
|
|
20240119,141000,186437900,4285,4285,4285,4285,0
|
|
20240119,140900,186437900,4285,4275,4285,4275,12
|
|
20240119,140800,186386590,4275,4275,4275,4275,0
|
|
20240119,140700,186386590,4275,4275,4275,4275,4
|
|
20240119,140600,186369490,4275,4275,4275,4275,0
|
|
20240119,140500,186369490,4275,4275,4275,4275,0
|
|
20240119,140400,186369490,4275,4270,4275,4270,2
|
|
20240119,140300,186360945,4265,4265,4265,4265,0
|
|
20240119,140200,186360945,4265,4265,4265,4265,1
|
|
20240119,140100,186356680,4270,4270,4270,4270,0
|
|
20240119,140000,186356680,4270,4275,4275,4270,2494
|
|
20240119,135900,175695930,4285,4285,4285,4285,0
|
|
20240119,135800,175695930,4285,4285,4285,4285,1
|
|
20240119,135700,175691645,4280,4280,4280,4280,169
|
|
20240119,135600,174968325,4275,4275,4275,4275,0
|
|
20240119,135500,174968325,4275,4275,4275,4275,0
|
|
20240119,135400,174968325,4275,4275,4275,4275,0
|
|
20240119,135300,174968325,4275,4275,4275,4275,114
|
|
20240119,135200,174480975,4275,4275,4275,4275,0
|
|
20240119,135100,174480975,4275,4275,4275,4275,39
|
|
20240119,135000,174314250,4275,4275,4275,4275,0
|
|
20240119,134900,174314250,4275,4275,4275,4275,10
|
|
20240119,134800,174271500,4275,4275,4275,4275,0
|
|
20240119,134700,174271500,4275,4275,4275,4275,0
|
|
20240119,134600,174271500,4275,4275,4275,4275,0
|
|
20240119,134500,174271500,4275,4275,4275,4275,0
|
|
20240119,134400,174271500,4275,4275,4275,4275,0
|
|
20240119,134300,174271500,4275,4275,4275,4275,0
|
|
20240119,134200,174271500,4275,4275,4275,4275,53
|
|
20240119,134100,174044925,4275,4275,4275,4275,0
|
|
20240119,134000,174044925,4275,4275,4275,4275,10
|
|
20240119,133900,174002175,4270,4270,4270,4270,0
|
|
20240119,133800,174002175,4270,4270,4270,4270,0
|
|
20240119,133700,174002175,4270,4270,4270,4270,1003
|
|
20240119,133600,169719365,4270,4270,4270,4270,100
|
|
20240119,133500,169292365,4280,4280,4280,4280,0
|
|
20240119,133400,169292365,4280,4280,4280,4280,0
|
|
20240119,133300,169292365,4280,4280,4280,4280,0
|
|
20240119,133200,169292365,4280,4280,4280,4280,0
|
|
20240119,133100,169292365,4280,4280,4280,4280,0
|
|
20240119,133000,169292365,4280,4280,4280,4280,0
|
|
20240119,132900,169292365,4280,4270,4280,4270,901
|
|
20240119,132800,165444030,4265,4265,4265,4265,1718
|
|
20240119,132700,158116760,4265,4265,4265,4265,15
|
|
20240119,132600,158052785,4265,4265,4265,4265,2
|
|
20240119,132500,158044255,4265,4265,4265,4265,3
|
|
20240119,132400,158031460,4265,4265,4265,4265,0
|
|
20240119,132300,158031460,4265,4265,4265,4265,15
|
|
20240119,132200,157967485,4260,4260,4260,4260,0
|
|
20240119,132100,157967485,4260,4260,4260,4260,0
|
|
20240119,132000,157967485,4260,4260,4260,4260,0
|
|
20240119,131900,157967485,4260,4260,4260,4260,0
|
|
20240119,131800,157967485,4260,4260,4260,4260,100
|
|
20240119,131700,157541485,4265,4265,4265,4265,1
|
|
20240119,131600,157537220,4265,4265,4265,4265,0
|
|
20240119,131500,157537220,4265,4265,4265,4265,0
|
|
20240119,131400,157537220,4265,4265,4265,4265,0
|
|
20240119,131300,157537220,4265,4265,4265,4265,50
|
|
20240119,131200,157323970,4260,4260,4260,4260,1500
|
|
20240119,131100,150933970,4265,4250,4265,4250,1126
|
|
20240119,131000,146144255,4250,4250,4250,4250,0
|
|
20240119,130900,146144255,4250,4250,4250,4250,0
|
|
20240119,130800,146144255,4250,4250,4250,4250,0
|
|
20240119,130700,146144255,4250,4250,4250,4250,0
|
|
20240119,130600,146144255,4250,4250,4250,4250,4
|
|
20240119,130500,146127255,4250,4250,4250,4250,0
|
|
20240119,130400,146127255,4250,4245,4250,4245,201
|
|
20240119,130300,145274005,4245,4245,4245,4245,55
|
|
20240119,130200,145040530,4250,4250,4250,4250,0
|
|
20240119,130100,145040530,4250,4250,4250,4250,0
|
|
20240119,130000,145040530,4250,4255,4255,4250,535
|
|
20240119,125900,142766570,4265,4265,4265,4265,0
|
|
20240119,125800,142766570,4265,4265,4265,4265,0
|
|
20240119,125700,142766570,4265,4265,4265,4265,30
|
|
20240119,125600,142638620,4265,4265,4265,4265,2
|
|
20240119,125500,142630090,4250,4270,4270,4250,5094
|
|
20240119,125400,120951970,4275,4270,4275,4270,32
|
|
20240119,125300,120815325,4270,4270,4270,4270,0
|
|
20240119,125200,120815325,4270,4260,4270,4260,61
|
|
20240119,125100,120555405,4265,4260,4265,4260,201
|
|
20240119,125000,119699130,4260,4250,4260,4250,722
|
|
20240119,124900,116629845,4250,4250,4250,4250,3
|
|
20240119,124800,116617095,4250,4250,4250,4250,9
|
|
20240119,124700,116578845,4250,4250,4250,4250,3
|
|
20240119,124600,116566095,4250,4250,4250,4250,7
|
|
20240119,124500,116536345,4250,4245,4250,4245,2
|
|
20240119,124400,116527850,4245,4245,4245,4245,309
|
|
20240119,124300,115216145,4245,4245,4245,4245,0
|
|
20240119,124200,115216145,4245,4245,4245,4245,0
|
|
20240119,124100,115216145,4245,4245,4245,4245,0
|
|
20240119,124000,115216145,4245,4245,4245,4245,0
|
|
20240119,123900,115216145,4245,4245,4245,4245,0
|
|
20240119,123800,115216145,4245,4245,4245,4245,0
|
|
20240119,123700,115216145,4245,4245,4245,4245,0
|
|
20240119,123600,115216145,4245,4245,4245,4245,0
|
|
20240119,123500,115216145,4245,4245,4245,4245,0
|
|
20240119,123400,115216145,4245,4245,4245,4245,1
|
|
20240119,123300,115211900,4245,4245,4245,4245,0
|
|
20240119,123200,115211900,4245,4245,4245,4245,0
|
|
20240119,123100,115211900,4245,4245,4245,4245,0
|
|
20240119,123000,115211900,4245,4245,4245,4245,1
|
|
20240119,122900,115207655,4240,4240,4240,4240,0
|
|
20240119,122800,115207655,4240,4240,4240,4240,1873
|
|
20240119,122700,107266135,4245,4245,4245,4245,0
|
|
20240119,122600,107266135,4245,4235,4245,4235,319
|
|
20240119,122500,105913730,4235,4235,4235,4235,0
|
|
20240119,122400,105913730,4235,4235,4235,4235,0
|
|
20240119,122300,105913730,4235,4235,4235,4235,41
|
|
20240119,122200,105740095,4240,4240,4240,4240,0
|
|
20240119,122100,105740095,4240,4240,4240,4240,10
|
|
20240119,122000,105697695,4240,4240,4240,4240,3
|
|
20240119,121900,105684975,4240,4240,4240,4240,0
|
|
20240119,121800,105684975,4240,4240,4240,4240,0
|
|
20240119,121700,105684975,4240,4240,4240,4240,1
|
|
20240119,121600,105680735,4235,4230,4235,4230,109
|
|
20240119,121500,105219640,4230,4230,4230,4230,4
|
|
20240119,121400,105202720,4230,4230,4230,4230,7
|
|
20240119,121300,105173110,4230,4230,4230,4230,4
|
|
20240119,121200,105156190,4230,4230,4230,4230,6
|
|
20240119,121100,105130810,4230,4230,4230,4230,7
|
|
20240119,121000,105101200,4230,4230,4230,4230,259
|
|
20240119,120900,104005630,4230,4230,4230,4230,5
|
|
20240119,120800,103984480,4230,4230,4230,4230,7
|
|
20240119,120700,103954870,4230,4230,4230,4230,149
|
|
20240119,120600,103324600,4230,4230,4230,4230,0
|
|
20240119,120500,103324600,4230,4230,4230,4230,0
|
|
20240119,120400,103324600,4230,4230,4230,4230,0
|
|
20240119,120300,103324600,4230,4230,4230,4230,0
|
|
20240119,120200,103324600,4230,4230,4230,4230,1
|
|
20240119,120100,103320370,4225,4225,4225,4225,1
|
|
20240119,120000,103316145,4230,4230,4230,4230,0
|
|
20240119,115900,103316145,4230,4230,4230,4230,0
|
|
20240119,115800,103316145,4230,4230,4230,4230,0
|
|
20240119,115700,103316145,4230,4230,4230,4230,50
|
|
20240119,115600,103104645,4230,4230,4230,4230,0
|
|
20240119,115500,103104645,4230,4230,4230,4230,1
|
|
20240119,115400,103100415,4220,4220,4220,4220,0
|
|
20240119,115300,103100415,4220,4220,4220,4220,0
|
|
20240119,115200,103100415,4220,4220,4220,4220,908
|
|
20240119,115100,99268655,4220,4230,4230,4220,115
|
|
20240119,115000,98783295,4230,4230,4230,4230,0
|
|
20240119,114900,98783295,4230,4230,4230,4230,0
|
|
20240119,114800,98783295,4230,4230,4230,4230,4
|
|
20240119,114700,98766375,4235,4255,4255,4235,3738
|
|
20240119,114600,82915910,4265,4265,4265,4265,1
|
|
20240119,114500,82911645,4260,4260,4260,4260,22
|
|
20240119,114400,82817925,4265,4265,4265,4265,0
|
|
20240119,114300,82817925,4265,4265,4265,4265,0
|
|
20240119,114200,82817925,4265,4255,4265,4255,2035
|
|
20240119,114100,74149490,4255,4235,4255,4235,2670
|
|
20240119,114000,62809185,4235,4235,4235,4235,6
|
|
20240119,113900,62783775,4235,4235,4235,4235,0
|
|
20240119,113800,62783775,4235,4235,4235,4235,3
|
|
20240119,113700,62771070,4235,4235,4235,4235,3
|
|
20240119,113600,62758365,4235,4235,4235,4235,0
|
|
20240119,113500,62758365,4235,4235,4235,4235,6
|
|
20240119,113400,62732955,4235,4235,4235,4235,15
|
|
20240119,113300,62669430,4235,4235,4235,4235,9
|
|
20240119,113200,62631315,4235,4235,4235,4230,16
|
|
20240119,113100,62563605,4235,4235,4235,4235,3
|
|
20240119,113000,62550900,4235,4235,4235,4235,1
|
|
20240119,112900,62546665,4235,4235,4235,4235,1
|
|
20240119,112800,62542430,4225,4225,4225,4225,0
|
|
20240119,112700,62542430,4225,4225,4225,4225,0
|
|
20240119,112600,62542430,4225,4235,4235,4225,28
|
|
20240119,112500,62423985,4235,4230,4235,4230,8
|
|
20240119,112400,62390140,4230,4230,4230,4230,5
|
|
20240119,112300,62368990,4230,4230,4230,4230,0
|
|
20240119,112200,62368990,4230,4230,4230,4230,5
|
|
20240119,112100,62347840,4230,4230,4230,4230,7
|
|
20240119,112000,62318230,4230,4230,4230,4230,7
|
|
20240119,111900,62288620,4230,4230,4230,4230,0
|
|
20240119,111800,62288620,4230,4230,4230,4230,4
|
|
20240119,111700,62271700,4230,4230,4230,4230,5
|
|
20240119,111600,62250550,4230,4230,4230,4230,8
|
|
20240119,111500,62216710,4230,4230,4230,4230,5
|
|
20240119,111400,62195560,4230,4230,4230,4230,5
|
|
20240119,111300,62174410,4230,4225,4230,4225,64
|
|
20240119,111200,61903995,4225,4225,4225,4225,5
|
|
20240119,111100,61882870,4225,4225,4225,4225,63
|
|
20240119,111000,61616695,4225,4225,4225,4225,6
|
|
20240119,110900,61591345,4225,4225,4225,4225,21
|
|
20240119,110800,61502620,4225,4220,4225,4220,27
|
|
20240119,110700,61388635,4220,4220,4220,4220,15
|
|
20240119,110600,61325335,4220,4220,4220,4220,12
|
|
20240119,110500,61274695,4220,4220,4220,4220,3
|
|
20240119,110400,61262035,4220,4215,4220,4215,14
|
|
20240119,110300,61203015,4220,4220,4220,4220,0
|
|
20240119,110200,61203015,4220,4220,4220,4220,6
|
|
20240119,110100,61177695,4220,4220,4220,4220,6
|
|
20240119,110000,61152375,4220,4220,4220,4220,3
|
|
20240119,105900,61139715,4220,4220,4220,4220,6
|
|
20240119,105800,61114395,4220,4220,4220,4220,12
|
|
20240119,105700,61063755,4220,4220,4220,4220,0
|
|
20240119,105600,61063755,4220,4220,4220,4220,0
|
|
20240119,105500,61063755,4220,4220,4220,4220,3
|
|
20240119,105400,61051095,4220,4220,4220,4220,16
|
|
20240119,105300,60983575,4220,4220,4220,4220,0
|
|
20240119,105200,60983575,4220,4220,4220,4220,0
|
|
20240119,105100,60983575,4220,4220,4220,4220,3
|
|
20240119,105000,60970915,4220,4220,4220,4220,16
|
|
20240119,104900,60903395,4220,4220,4220,4220,0
|
|
20240119,104800,60903395,4220,4220,4220,4220,21
|
|
20240119,104700,60814775,4220,4220,4220,4220,1
|
|
20240119,104600,60810555,4220,4220,4220,4220,0
|
|
20240119,104500,60810555,4220,4220,4220,4220,16
|
|
20240119,104400,60743035,4220,4220,4220,4220,0
|
|
20240119,104300,60743035,4220,4225,4225,4220,23
|
|
20240119,104200,60645895,4220,4220,4220,4220,1
|
|
20240119,104100,60641675,4225,4225,4225,4225,1
|
|
20240119,104000,60637450,4220,4225,4225,4220,24
|
|
20240119,103900,60536150,4220,4225,4225,4220,517
|
|
20240119,103800,58354330,4220,4220,4220,4220,130
|
|
20240119,103700,57805730,4220,4220,4220,4220,1
|
|
20240119,103600,57801510,4215,4210,4215,4210,1176
|
|
20240119,103500,52846715,4210,4210,4210,4210,3
|
|
20240119,103400,52834085,4195,4195,4195,4195,0
|
|
20240119,103300,52834085,4195,4195,4195,4195,0
|
|
20240119,103200,52834085,4195,4195,4195,4195,0
|
|
20240119,103100,52834085,4195,4195,4195,4195,0
|
|
20240119,103000,52834085,4195,4210,4210,4195,125
|
|
20240119,102900,52309265,4210,4210,4210,4210,814
|
|
20240119,102800,48882325,4210,4210,4210,4210,27
|
|
20240119,102700,48768655,4210,4210,4210,4210,178
|
|
20240119,102600,48019275,4210,4210,4210,4210,172
|
|
20240119,102500,47295155,4210,4210,4210,4210,585
|
|
20240119,102400,44832305,4205,4195,4205,4195,1323
|
|
20240119,102300,39274850,4190,4190,4190,4190,36
|
|
20240119,102200,39124010,4190,4190,4190,4190,0
|
|
20240119,102100,39124010,4190,4190,4190,4190,0
|
|
20240119,102000,39124010,4190,4190,4190,4185,226
|
|
20240119,101900,38178070,4190,4190,4190,4190,50
|
|
20240119,101800,37968570,4195,4195,4195,4195,3
|
|
20240119,101700,37955985,4195,4195,4195,4195,4
|
|
20240119,101600,37939205,4190,4190,4190,4190,0
|
|
20240119,101500,37939205,4190,4190,4190,4190,0
|
|
20240119,101400,37939205,4190,4190,4190,4190,2
|
|
20240119,101300,37930825,4190,4190,4190,4190,2
|
|
20240119,101200,37922445,4195,4195,4195,4195,5
|
|
20240119,101100,37901470,4200,4200,4200,4200,3
|
|
20240119,101000,37888870,4205,4205,4205,4205,3
|
|
20240119,100900,37876255,4205,4205,4205,4205,0
|
|
20240119,100800,37876255,4205,4205,4205,4205,0
|
|
20240119,100700,37876255,4205,4205,4205,4205,3
|
|
20240119,100600,37863640,4205,4205,4205,4205,0
|
|
20240119,100500,37863640,4205,4205,4205,4205,3
|
|
20240119,100400,37851025,4205,4205,4205,4200,29
|
|
20240119,100300,37729110,4205,4205,4205,4205,3
|
|
20240119,100200,37716495,4210,4195,4210,4195,500
|
|
20240119,100100,35618675,4195,4195,4195,4195,0
|
|
20240119,100000,35618675,4195,4195,4195,4195,3
|
|
20240119,095900,35606090,4195,4190,4195,4190,35
|
|
20240119,095800,35459275,4185,4185,4185,4185,2
|
|
20240119,095700,35450905,4180,4185,4185,4180,300
|
|
20240119,095600,34196880,4200,4200,4200,4200,0
|
|
20240119,095500,34196880,4200,4200,4200,4200,0
|
|
20240119,095400,34196880,4200,4200,4200,4200,0
|
|
20240119,095300,34196880,4200,4200,4200,4200,0
|
|
20240119,095200,34196880,4200,4200,4200,4200,0
|
|
20240119,095100,34196880,4200,4200,4200,4200,0
|
|
20240119,095000,34196880,4200,4200,4200,4200,0
|
|
20240119,094900,34196880,4200,4200,4200,4200,0
|
|
20240119,094800,34196880,4200,4200,4200,4200,0
|
|
20240119,094700,34196880,4200,4200,4200,4200,0
|
|
20240119,094600,34196880,4200,4200,4200,4200,0
|
|
20240119,094500,34196880,4200,4200,4200,4200,1
|
|
20240119,094400,34192680,4195,4195,4195,4195,30
|
|
20240119,094300,34066830,4195,4195,4195,4195,32
|
|
20240119,094200,33932590,4195,4195,4195,4195,151
|
|
20240119,094100,33299145,4200,4200,4200,4200,0
|
|
20240119,094000,33299145,4200,4200,4200,4200,0
|
|
20240119,093900,33299145,4200,4200,4200,4200,0
|
|
20240119,093800,33299145,4200,4195,4200,4195,4
|
|
20240119,093700,33282360,4185,4180,4185,4180,2016
|
|
20240119,093600,24850315,4185,4185,4185,4185,0
|
|
20240119,093500,24850315,4185,4185,4185,4185,0
|
|
20240119,093400,24850315,4185,4185,4185,4185,0
|
|
20240119,093300,24850315,4185,4185,4185,4185,0
|
|
20240119,093200,24850315,4185,4185,4185,4185,0
|
|
20240119,093100,24850315,4185,4185,4185,4185,784
|
|
20240119,093000,21569275,4190,4190,4190,4190,0
|
|
20240119,092900,21569275,4190,4190,4190,4190,1
|
|
20240119,092800,21565085,4170,4170,4170,4170,0
|
|
20240119,092700,21565085,4170,4170,4170,4170,0
|
|
20240119,092600,21565085,4170,4170,4170,4170,200
|
|
20240119,092500,20731085,4190,4190,4190,4190,2
|
|
20240119,092400,20722705,4190,4190,4195,4190,230
|
|
20240119,092300,19758545,4195,4195,4195,4195,0
|
|
20240119,092200,19758545,4195,4170,4195,4165,1446
|
|
20240119,092100,13723760,4175,4175,4175,4175,1
|
|
20240119,092000,13719585,4155,4155,4155,4155,255
|
|
20240119,091900,12660060,4175,4170,4175,4170,545
|
|
20240119,091800,10387405,4170,4170,4170,4170,50
|
|
20240119,091700,10178905,4170,4170,4170,4170,1
|
|
20240119,091600,10174735,4145,4145,4145,4145,50
|
|
20240119,091500,9967485,4165,4165,4165,4165,590
|
|
20240119,091400,7510135,4180,4180,4180,4180,0
|
|
20240119,091300,7510135,4180,4180,4180,4180,0
|
|
20240119,091200,7510135,4180,4150,4180,4145,53
|
|
20240119,091100,7290385,4145,4145,4145,4145,0
|
|
20240119,091000,7290385,4145,4145,4145,4145,0
|
|
20240119,090900,7290385,4145,4145,4145,4145,0
|
|
20240119,090800,7290385,4145,4145,4145,4145,38
|
|
20240119,090700,7132875,4135,4135,4135,4135,0
|
|
20240119,090600,7132875,4135,4135,4135,4135,0
|
|
20240119,090500,7132875,4135,4135,4135,4135,0
|
|
20240119,090400,7132875,4135,4135,4135,4135,0
|
|
20240119,090300,7132875,4135,4135,4135,4135,0
|
|
20240119,090200,7132875,4135,4135,4135,4135,0
|
|
20240119,090100,7132875,4135,4135,4135,4135,0
|
|
20240119,090000,7132875,4135,4135,4135,4135,1725
|