650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194700,148599760,4655,4655,4655,4655,1322
|
|
20240116,194600,148599760,4655,4655,4655,4655,0
|
|
20240116,194500,148599760,4655,4655,4655,4655,0
|
|
20240116,194400,148599760,4655,4655,4655,4655,0
|
|
20240116,194300,148599760,4655,4655,4655,4655,0
|
|
20240116,194200,148599760,4655,4655,4655,4655,0
|
|
20240116,194100,148599760,4655,4655,4655,4655,0
|
|
20240116,194000,148599760,4655,4655,4655,4655,0
|
|
20240116,193900,148599760,4655,4655,4655,4655,0
|
|
20240116,193800,148599760,4655,4655,4655,4655,0
|
|
20240116,193700,148599760,4655,4655,4655,4655,0
|
|
20240116,193600,148599760,4655,4655,4655,4655,0
|
|
20240116,193500,148599760,4655,4655,4655,4655,0
|
|
20240116,193400,148599760,4655,4655,4655,4655,0
|
|
20240116,193300,148599760,4655,4655,4655,4655,0
|
|
20240116,193200,148599760,4655,4655,4655,4655,0
|
|
20240116,193100,148599760,4655,4655,4655,4655,0
|
|
20240116,193000,148599760,4655,4655,4655,4655,0
|
|
20240116,192900,148599760,4655,4655,4655,4655,0
|
|
20240116,192800,148599760,4655,4655,4655,4655,0
|
|
20240116,192700,148599760,4655,4655,4655,4655,0
|
|
20240116,192600,148599760,4655,4655,4655,4655,0
|
|
20240116,192500,148599760,4655,4655,4655,4655,0
|
|
20240116,192400,148599760,4655,4655,4655,4655,0
|
|
20240116,192300,148599760,4655,4655,4655,4655,0
|
|
20240116,192200,148599760,4655,4655,4655,4655,0
|
|
20240116,192100,148599760,4655,4655,4655,4655,0
|
|
20240116,192000,148599760,4655,4655,4655,4655,0
|
|
20240116,191900,148599760,4655,4655,4655,4655,0
|
|
20240116,191800,148599760,4655,4655,4655,4655,0
|
|
20240116,191700,148599760,4655,4655,4655,4655,1322
|
|
20240116,191600,148599760,4655,4655,4655,4655,0
|
|
20240116,191500,148599760,4655,4655,4655,4655,0
|
|
20240116,191400,148599760,4655,4655,4655,4655,0
|
|
20240116,191300,148599760,4655,4655,4655,4655,0
|
|
20240116,191200,148599760,4655,4655,4655,4655,0
|
|
20240116,191100,148599760,4655,4655,4655,4655,0
|
|
20240116,191000,148599760,4655,4655,4655,4655,0
|
|
20240116,190900,148599760,4655,4655,4655,4655,0
|
|
20240116,190800,148599760,4655,4655,4655,4655,0
|
|
20240116,190700,148599760,4655,4655,4655,4655,0
|
|
20240116,190600,148599760,4655,4655,4655,4655,0
|
|
20240116,190500,148599760,4655,4655,4655,4655,0
|
|
20240116,190400,148599760,4655,4655,4655,4655,0
|
|
20240116,190300,148599760,4655,4655,4655,4655,0
|
|
20240116,190200,148599760,4655,4655,4655,4655,0
|
|
20240116,190100,148599760,4655,4655,4655,4655,0
|
|
20240116,190000,148599760,4655,4655,4655,4655,0
|
|
20240116,185900,148599760,4655,4655,4655,4655,0
|
|
20240116,185800,148599760,4655,4655,4655,4655,0
|
|
20240116,185700,148599760,4655,4655,4655,4655,0
|
|
20240116,185600,148599760,4655,4655,4655,4655,0
|
|
20240116,185500,148599760,4655,4655,4655,4655,0
|
|
20240116,185400,148599760,4655,4655,4655,4655,0
|
|
20240116,185300,148599760,4655,4655,4655,4655,0
|
|
20240116,185200,148599760,4655,4655,4655,4655,0
|
|
20240116,185100,148599760,4655,4655,4655,4655,0
|
|
20240116,185000,148599760,4655,4655,4655,4655,0
|
|
20240116,184900,148599760,4655,4655,4655,4655,0
|
|
20240116,184800,148599760,4655,4655,4655,4655,0
|
|
20240116,184700,148599760,4655,4655,4655,4655,1322
|
|
20240116,184600,148599760,4655,4655,4655,4655,0
|
|
20240116,184500,148599760,4655,4655,4655,4655,0
|
|
20240116,184400,148599760,4655,4655,4655,4655,0
|
|
20240116,184300,148599760,4655,4655,4655,4655,0
|
|
20240116,184200,148599760,4655,4655,4655,4655,0
|
|
20240116,184100,148599760,4655,4655,4655,4655,0
|
|
20240116,184000,148599760,4655,4655,4655,4655,0
|
|
20240116,183900,148599760,4655,4655,4655,4655,0
|
|
20240116,183800,148599760,4655,4655,4655,4655,0
|
|
20240116,183700,148599760,4655,4655,4655,4655,0
|
|
20240116,183600,148599760,4655,4655,4655,4655,0
|
|
20240116,183500,148599760,4655,4655,4655,4655,0
|
|
20240116,183400,148599760,4655,4655,4655,4655,0
|
|
20240116,183300,148599760,4655,4655,4655,4655,0
|
|
20240116,183200,148599760,4655,4655,4655,4655,0
|
|
20240116,183100,148599760,4655,4655,4655,4655,0
|
|
20240116,183000,148599760,4655,4655,4655,4655,0
|
|
20240116,182900,148599760,4655,4655,4655,4655,0
|
|
20240116,182800,148599760,4655,4655,4655,4655,0
|
|
20240116,182700,148599760,4655,4655,4655,4655,0
|
|
20240116,182600,148599760,4655,4655,4655,4655,0
|
|
20240116,182500,148599760,4655,4655,4655,4655,0
|
|
20240116,182400,148599760,4655,4655,4655,4655,0
|
|
20240116,182300,148599760,4655,4655,4655,4655,0
|
|
20240116,182200,148599760,4655,4655,4655,4655,0
|
|
20240116,182100,148599760,4655,4655,4655,4655,0
|
|
20240116,182000,148599760,4655,4655,4655,4655,0
|
|
20240116,181900,148599760,4655,4655,4655,4655,0
|
|
20240116,181800,148599760,4655,4655,4655,4655,0
|
|
20240116,181700,148599760,4655,4655,4655,4655,1322
|
|
20240116,181600,148599760,4655,4655,4655,4655,0
|
|
20240116,181500,148599760,4655,4655,4655,4655,0
|
|
20240116,181400,148599760,4655,4655,4655,4655,0
|
|
20240116,181300,148599760,4655,4655,4655,4655,0
|
|
20240116,181200,148599760,4655,4655,4655,4655,0
|
|
20240116,181100,148599760,4655,4655,4655,4655,0
|
|
20240116,181000,148599760,4655,4655,4655,4655,0
|
|
20240116,180900,148599760,4655,4655,4655,4655,0
|
|
20240116,180800,148599760,4655,4655,4655,4655,0
|
|
20240116,180700,148599760,4655,4655,4655,4655,0
|
|
20240116,180600,148599760,4655,4655,4655,4655,0
|
|
20240116,180500,148599760,4655,4655,4655,4655,0
|
|
20240116,180400,148599760,4655,4655,4655,4655,0
|
|
20240116,180300,148599760,4655,4655,4655,4655,0
|
|
20240116,180200,148599760,4655,4655,4655,4655,0
|
|
20240116,180100,148599760,4655,4655,4655,4655,0
|
|
20240116,180000,148599760,4655,4655,4655,4655,0
|
|
20240116,175900,148599760,4655,4655,4655,4655,0
|
|
20240116,175800,148599760,4655,4655,4655,4655,0
|
|
20240116,175700,148599760,4655,4655,4655,4655,0
|
|
20240116,175600,148599760,4655,4655,4655,4655,0
|
|
20240116,175500,148599760,4655,4655,4655,4655,0
|
|
20240116,175400,148599760,4655,4655,4655,4655,0
|
|
20240116,175300,148599760,4655,4655,4655,4655,0
|
|
20240116,175200,148599760,4655,4655,4655,4655,0
|
|
20240116,175100,148599760,4655,4655,4655,4655,0
|
|
20240116,175000,148599760,4655,4655,4655,4655,0
|
|
20240116,174900,148599760,4655,4655,4655,4655,0
|
|
20240116,174800,148599760,4655,4655,4655,4655,0
|
|
20240116,174700,148599760,4655,4655,4655,4655,1322
|
|
20240116,174600,148599760,4655,4655,4655,4655,0
|
|
20240116,174500,148599760,4655,4655,4655,4655,0
|
|
20240116,174400,148599760,4655,4655,4655,4655,0
|
|
20240116,174300,148599760,4655,4655,4655,4655,0
|
|
20240116,174200,148599760,4655,4655,4655,4655,0
|
|
20240116,174100,148599760,4655,4655,4655,4655,0
|
|
20240116,174000,148599760,4655,4655,4655,4655,0
|
|
20240116,173900,148599760,4655,4655,4655,4655,0
|
|
20240116,173800,148599760,4655,4655,4655,4655,0
|
|
20240116,173700,148599760,4655,4655,4655,4655,0
|
|
20240116,173600,148599760,4655,4655,4655,4655,0
|
|
20240116,173500,148599760,4655,4655,4655,4655,0
|
|
20240116,173400,148599760,4655,4655,4655,4655,0
|
|
20240116,173300,148599760,4655,4655,4655,4655,0
|
|
20240116,173200,148599760,4655,4655,4655,4655,0
|
|
20240116,173100,148599760,4655,4655,4655,4655,0
|
|
20240116,173000,148599760,4655,4655,4655,4655,0
|
|
20240116,172900,148599760,4655,4655,4655,4655,0
|
|
20240116,172800,148599760,4655,4655,4655,4655,0
|
|
20240116,172700,148599760,4655,4655,4655,4655,0
|
|
20240116,172600,148599760,4655,4655,4655,4655,0
|
|
20240116,172500,148599760,4655,4655,4655,4655,0
|
|
20240116,172400,148599760,4655,4655,4655,4655,0
|
|
20240116,172300,148599760,4655,4655,4655,4655,0
|
|
20240116,172200,148599760,4655,4655,4655,4655,0
|
|
20240116,172100,148599760,4655,4655,4655,4655,0
|
|
20240116,172000,148599760,4655,4655,4655,4655,0
|
|
20240116,171900,148599760,4655,4655,4655,4655,0
|
|
20240116,171800,148599760,4655,4655,4655,4655,0
|
|
20240116,171700,148599760,4655,4655,4655,4655,1322
|
|
20240116,171600,148599760,4655,4655,4655,4655,0
|
|
20240116,171500,148599760,4655,4655,4655,4655,0
|
|
20240116,171400,148599760,4655,4655,4655,4655,0
|
|
20240116,171300,148599760,4655,4655,4655,4655,0
|
|
20240116,171200,148599760,4655,4655,4655,4655,0
|
|
20240116,171100,148599760,4655,4655,4655,4655,0
|
|
20240116,171000,148599760,4655,4655,4655,4655,0
|
|
20240116,170900,148599760,4655,4655,4655,4655,0
|
|
20240116,170800,148599760,4655,4655,4655,4655,0
|
|
20240116,170700,148599760,4655,4655,4655,4655,0
|
|
20240116,170600,148599760,4655,4655,4655,4655,0
|
|
20240116,170500,148599760,4655,4655,4655,4655,0
|
|
20240116,170400,148599760,4655,4655,4655,4655,0
|
|
20240116,170300,148599760,4655,4655,4655,4655,0
|
|
20240116,170200,148599760,4655,4655,4655,4655,0
|
|
20240116,170100,148599760,4655,4655,4655,4655,0
|
|
20240116,170000,148599760,4655,4655,4655,4655,0
|
|
20240116,165900,148599760,4655,4655,4655,4655,0
|
|
20240116,165800,148599760,4655,4655,4655,4655,0
|
|
20240116,165700,148599760,4655,4655,4655,4655,0
|
|
20240116,165600,148599760,4655,4655,4655,4655,0
|
|
20240116,165500,148599760,4655,4655,4655,4655,0
|
|
20240116,165400,148599760,4655,4655,4655,4655,0
|
|
20240116,165300,148599760,4655,4655,4655,4655,0
|
|
20240116,165200,148599760,4655,4655,4655,4655,0
|
|
20240116,165100,148599760,4655,4655,4655,4655,0
|
|
20240116,165000,148599760,4655,4655,4655,4655,0
|
|
20240116,164900,148599760,4655,4655,4655,4655,0
|
|
20240116,164800,148599760,4655,4655,4655,4655,0
|
|
20240116,164700,148599760,4655,4655,4655,4655,1322
|
|
20240116,164600,148599760,4655,4655,4655,4655,0
|
|
20240116,164500,148599760,4655,4655,4655,4655,0
|
|
20240116,164400,148599760,4655,4655,4655,4655,0
|
|
20240116,164300,148599760,4655,4655,4655,4655,0
|
|
20240116,164200,148599760,4655,4655,4655,4655,0
|
|
20240116,164100,148599760,4655,4655,4655,4655,0
|
|
20240116,164000,148599760,4655,4655,4655,4655,0
|
|
20240116,163900,148599760,4655,4655,4655,4655,0
|
|
20240116,163800,148599760,4655,4655,4655,4655,0
|
|
20240116,163700,148599760,4655,4655,4655,4655,0
|
|
20240116,163600,148599760,4655,4655,4655,4655,0
|
|
20240116,163500,148599760,4655,4655,4655,4655,0
|
|
20240116,163400,148599760,4655,4655,4655,4655,0
|
|
20240116,163300,148599760,4655,4655,4655,4655,0
|
|
20240116,163200,148599760,4655,4655,4655,4655,0
|
|
20240116,163100,148599760,4655,4655,4655,4655,0
|
|
20240116,163000,148599760,4655,4655,4655,4655,0
|
|
20240116,162900,148599760,4655,4655,4655,4655,0
|
|
20240116,162800,148599760,4655,4655,4655,4655,0
|
|
20240116,162700,148599760,4655,4655,4655,4655,0
|
|
20240116,162600,148599760,4655,4655,4655,4655,0
|
|
20240116,162500,148599760,4655,4655,4655,4655,0
|
|
20240116,162400,148599760,4655,4655,4655,4655,0
|
|
20240116,162300,148599760,4655,4655,4655,4655,0
|
|
20240116,162200,148599760,4655,4655,4655,4655,0
|
|
20240116,162100,148599760,4655,4655,4655,4655,0
|
|
20240116,162000,148599760,4655,4655,4655,4655,0
|
|
20240116,161900,148599760,4655,4655,4655,4655,0
|
|
20240116,161800,148599760,4655,4655,4655,4655,0
|
|
20240116,161700,148599760,4655,4655,4655,4655,1322
|
|
20240116,161600,148599760,4655,4655,4655,4655,0
|
|
20240116,161500,148599760,4655,4655,4655,4655,0
|
|
20240116,161400,148599760,4655,4655,4655,4655,0
|
|
20240116,161300,148599760,4655,4655,4655,4655,0
|
|
20240116,161200,148599760,4655,4655,4655,4655,0
|
|
20240116,161100,148599760,4655,4655,4655,4655,0
|
|
20240116,161000,148599760,4655,4655,4655,4655,0
|
|
20240116,160900,148599760,4655,4655,4655,4655,0
|
|
20240116,160800,148599760,4655,4655,4655,4655,0
|
|
20240116,160700,148599760,4655,4655,4655,4655,0
|
|
20240116,160600,148599760,4655,4655,4655,4655,0
|
|
20240116,160500,148599760,4655,4655,4655,4655,0
|
|
20240116,160400,148599760,4655,4655,4655,4655,0
|
|
20240116,160300,148599760,4655,4655,4655,4655,0
|
|
20240116,160200,148599760,4655,4655,4655,4655,0
|
|
20240116,160100,148599760,4655,4655,4655,4655,0
|
|
20240116,160000,148599760,4655,4655,4655,4655,0
|
|
20240116,155900,148599760,4655,4655,4655,4655,0
|
|
20240116,155800,148599760,4655,4655,4655,4655,0
|
|
20240116,155700,148599760,4655,4655,4655,4655,0
|
|
20240116,155600,148599760,4655,4655,4655,4655,0
|
|
20240116,155500,148599760,4655,4655,4655,4655,0
|
|
20240116,155400,148599760,4655,4655,4655,4655,0
|
|
20240116,155300,148599760,4655,4655,4655,4655,0
|
|
20240116,155200,148599760,4655,4655,4655,4655,0
|
|
20240116,155100,148599760,4655,4655,4655,4655,0
|
|
20240116,155000,148599760,4655,4655,4655,4655,0
|
|
20240116,154900,148599760,4655,4655,4655,4655,0
|
|
20240116,154800,148599760,4655,4655,4655,4655,0
|
|
20240116,154700,148599760,4655,4655,4655,4655,1322
|
|
20240116,154600,148599760,4655,4655,4655,4655,0
|
|
20240116,154500,148599760,4655,4655,4655,4655,0
|
|
20240116,154400,148599760,4655,4655,4655,4655,0
|
|
20240116,154300,148599760,4655,4655,4655,4655,0
|
|
20240116,154200,148599760,4655,4655,4655,4655,0
|
|
20240116,154100,148599760,4655,4655,4655,4655,0
|
|
20240116,154000,148599760,4655,4655,4655,4655,0
|
|
20240116,153900,148599760,4655,4655,4655,4655,0
|
|
20240116,153800,148599760,4655,4655,4655,4655,0
|
|
20240116,153700,148599760,4655,4655,4655,4655,0
|
|
20240116,153600,148599760,4655,4655,4655,4655,0
|
|
20240116,153500,148599760,4655,4655,4655,4655,0
|
|
20240116,153400,148599760,4655,4655,4655,4655,0
|
|
20240116,153300,148599760,4655,4655,4655,4655,0
|
|
20240116,153200,148599760,4655,4655,4655,4655,0
|
|
20240116,153100,148599760,4655,4655,4655,4655,0
|
|
20240116,153000,148599760,4655,4655,4655,4655,1322
|
|
20240116,152900,142445850,4660,4660,4660,4660,0
|
|
20240116,152800,142445850,4660,4660,4660,4660,0
|
|
20240116,152700,142445850,4660,4660,4660,4660,0
|
|
20240116,152600,142445850,4660,4660,4660,4660,0
|
|
20240116,152500,142445850,4660,4660,4660,4660,0
|
|
20240116,152400,142445850,4660,4660,4660,4660,0
|
|
20240116,152300,142445850,4660,4660,4660,4660,0
|
|
20240116,152200,142445850,4660,4660,4660,4660,0
|
|
20240116,152100,142445850,4660,4660,4660,4660,0
|
|
20240116,152000,142445850,4660,4660,4660,4660,0
|
|
20240116,151900,142445850,4660,4660,4660,4660,73
|
|
20240116,151800,142105670,4660,4660,4660,4660,50
|
|
20240116,151700,141872670,4660,4660,4665,4660,27
|
|
20240116,151600,141746835,4665,4665,4665,4665,88
|
|
20240116,151500,141336315,4665,4665,4665,4665,44
|
|
20240116,151400,141131055,4660,4660,4660,4660,0
|
|
20240116,151300,141131055,4660,4660,4660,4660,0
|
|
20240116,151200,141131055,4660,4660,4660,4660,0
|
|
20240116,151100,141131055,4660,4660,4660,4660,0
|
|
20240116,151000,141131055,4660,4660,4660,4660,0
|
|
20240116,150900,141131055,4660,4660,4660,4660,0
|
|
20240116,150800,141131055,4660,4660,4660,4660,1
|
|
20240116,150700,141126395,4685,4685,4685,4685,0
|
|
20240116,150600,141126395,4685,4670,4685,4665,961
|
|
20240116,150500,136641275,4690,4670,4690,4670,588
|
|
20240116,150400,133890005,4675,4675,4675,4675,0
|
|
20240116,150300,133890005,4675,4675,4675,4675,0
|
|
20240116,150200,133890005,4675,4675,4675,4675,3
|
|
20240116,150100,133875980,4675,4675,4675,4675,100
|
|
20240116,150000,133408480,4675,4675,4675,4675,25
|
|
20240116,145900,133291605,4670,4670,4670,4670,0
|
|
20240116,145800,133291605,4670,4670,4670,4670,45
|
|
20240116,145700,133081455,4665,4665,4665,4665,0
|
|
20240116,145600,133081455,4665,4665,4665,4665,196
|
|
20240116,145500,132167115,4665,4665,4665,4665,3
|
|
20240116,145400,132153120,4660,4660,4660,4660,24
|
|
20240116,145300,132041280,4660,4660,4660,4660,0
|
|
20240116,145200,132041280,4660,4660,4660,4660,400
|
|
20240116,145100,130177280,4660,4660,4660,4660,0
|
|
20240116,145000,130177280,4660,4660,4660,4660,0
|
|
20240116,144900,130177280,4660,4660,4660,4660,0
|
|
20240116,144800,130177280,4660,4660,4660,4660,0
|
|
20240116,144700,130177280,4660,4660,4660,4660,3
|
|
20240116,144600,130163300,4660,4660,4660,4660,0
|
|
20240116,144500,130163300,4660,4660,4660,4660,0
|
|
20240116,144400,130163300,4660,4660,4660,4660,200
|
|
20240116,144300,129231300,4660,4660,4660,4660,0
|
|
20240116,144200,129231300,4660,4660,4660,4660,0
|
|
20240116,144100,129231300,4660,4660,4660,4660,0
|
|
20240116,144000,129231300,4660,4660,4660,4660,0
|
|
20240116,143900,129231300,4660,4660,4660,4660,1
|
|
20240116,143800,129226640,4660,4660,4660,4660,0
|
|
20240116,143700,129226640,4660,4660,4660,4660,0
|
|
20240116,143600,129226640,4660,4660,4660,4660,0
|
|
20240116,143500,129226640,4660,4660,4660,4660,1040
|
|
20240116,143400,124380240,4665,4665,4665,4665,0
|
|
20240116,143300,124380240,4665,4665,4665,4665,0
|
|
20240116,143200,124380240,4665,4665,4665,4665,0
|
|
20240116,143100,124380240,4665,4665,4665,4665,30
|
|
20240116,143000,124240290,4665,4665,4665,4665,200
|
|
20240116,142900,123307290,4665,4665,4665,4665,0
|
|
20240116,142800,123307290,4665,4665,4665,4665,0
|
|
20240116,142700,123307290,4665,4665,4665,4665,0
|
|
20240116,142600,123307290,4665,4665,4665,4665,0
|
|
20240116,142500,123307290,4665,4665,4665,4665,0
|
|
20240116,142400,123307290,4665,4665,4665,4665,250
|
|
20240116,142300,122141040,4665,4665,4665,4665,0
|
|
20240116,142200,122141040,4665,4665,4665,4665,0
|
|
20240116,142100,122141040,4665,4665,4665,4665,9
|
|
20240116,142000,122099055,4665,4665,4665,4665,3
|
|
20240116,141900,122085060,4665,4665,4665,4665,0
|
|
20240116,141800,122085060,4665,4665,4665,4665,230
|
|
20240116,141700,121012110,4665,4665,4665,4665,11
|
|
20240116,141600,120960795,4665,4665,4665,4665,0
|
|
20240116,141500,120960795,4665,4665,4665,4665,0
|
|
20240116,141400,120960795,4665,4665,4665,4665,4
|
|
20240116,141300,120942135,4665,4665,4665,4665,0
|
|
20240116,141200,120942135,4665,4665,4665,4665,5
|
|
20240116,141100,120918810,4660,4660,4660,4660,287
|
|
20240116,141000,119581390,4660,4660,4660,4660,27
|
|
20240116,140900,119455570,4660,4660,4660,4655,2357
|
|
20240116,140800,108471955,4665,4665,4665,4665,0
|
|
20240116,140700,108471955,4665,4665,4665,4665,25
|
|
20240116,140600,108355330,4660,4660,4660,4660,0
|
|
20240116,140500,108355330,4660,4660,4660,4660,0
|
|
20240116,140400,108355330,4660,4660,4660,4660,0
|
|
20240116,140300,108355330,4660,4660,4660,4660,272
|
|
20240116,140200,107087810,4665,4665,4665,4665,0
|
|
20240116,140100,107087810,4665,4665,4665,4665,0
|
|
20240116,140000,107087810,4665,4665,4665,4665,0
|
|
20240116,135900,107087810,4665,4665,4665,4665,0
|
|
20240116,135800,107087810,4665,4665,4665,4665,0
|
|
20240116,135700,107087810,4665,4665,4665,4665,0
|
|
20240116,135600,107087810,4665,4665,4665,4665,0
|
|
20240116,135500,107087810,4665,4665,4665,4665,10
|
|
20240116,135400,107041160,4665,4665,4665,4665,1
|
|
20240116,135300,107036495,4665,4665,4665,4665,17
|
|
20240116,135200,106957190,4665,4665,4665,4665,0
|
|
20240116,135100,106957190,4665,4665,4665,4665,0
|
|
20240116,135000,106957190,4665,4660,4665,4660,2
|
|
20240116,134900,106947865,4665,4665,4665,4665,29
|
|
20240116,134800,106812580,4665,4670,4670,4665,1696
|
|
20240116,134700,98897695,4670,4670,4670,4670,0
|
|
20240116,134600,98897695,4670,4670,4670,4670,20
|
|
20240116,134500,98804295,4670,4670,4670,4670,0
|
|
20240116,134400,98804295,4670,4670,4670,4670,3
|
|
20240116,134300,98790285,4670,4670,4670,4670,0
|
|
20240116,134200,98790285,4670,4670,4670,4670,0
|
|
20240116,134100,98790285,4670,4670,4670,4670,0
|
|
20240116,134000,98790285,4670,4670,4670,4670,0
|
|
20240116,133900,98790285,4670,4670,4670,4670,0
|
|
20240116,133800,98790285,4670,4670,4670,4670,510
|
|
20240116,133700,96408585,4665,4665,4665,4665,9
|
|
20240116,133600,96366600,4665,4665,4665,4665,9
|
|
20240116,133500,96324615,4665,4665,4665,4665,9
|
|
20240116,133400,96282630,4665,4665,4665,4665,9
|
|
20240116,133300,96240645,4665,4665,4665,4665,9
|
|
20240116,133200,96198660,4665,4665,4665,4665,9
|
|
20240116,133100,96156675,4665,4665,4665,4665,9
|
|
20240116,133000,96114690,4665,4665,4665,4665,10
|
|
20240116,132900,96068040,4665,4665,4665,4665,42
|
|
20240116,132800,95872110,4670,4670,4670,4670,0
|
|
20240116,132700,95872110,4670,4670,4670,4670,2
|
|
20240116,132600,95862770,4670,4670,4670,4670,0
|
|
20240116,132500,95862770,4670,4670,4670,4670,1
|
|
20240116,132400,95858100,4665,4665,4665,4665,11
|
|
20240116,132300,95806785,4665,4665,4665,4665,0
|
|
20240116,132200,95806785,4665,4665,4665,4665,11
|
|
20240116,132100,95755470,4670,4670,4670,4670,0
|
|
20240116,132000,95755470,4670,4670,4670,4670,10
|
|
20240116,131900,95708770,4670,4670,4670,4670,0
|
|
20240116,131800,95708770,4670,4670,4670,4670,0
|
|
20240116,131700,95708770,4670,4670,4670,4670,0
|
|
20240116,131600,95708770,4670,4670,4670,4670,10
|
|
20240116,131500,95662070,4670,4670,4670,4670,335
|
|
20240116,131400,94097620,4670,4670,4670,4670,63
|
|
20240116,131300,93803410,4670,4675,4675,4670,1061
|
|
20240116,131200,88848535,4680,4670,4680,4670,11
|
|
20240116,131100,88797155,4670,4670,4670,4670,10
|
|
20240116,131000,88750455,4670,4670,4670,4670,10
|
|
20240116,130900,88703755,4670,4670,4670,4670,0
|
|
20240116,130800,88703755,4670,4670,4670,4670,15
|
|
20240116,130700,88633705,4670,4670,4670,4670,0
|
|
20240116,130600,88633705,4670,4675,4675,4670,1367
|
|
20240116,130500,82246465,4675,4675,4675,4675,5
|
|
20240116,130400,82223090,4680,4680,4680,4680,0
|
|
20240116,130300,82223090,4680,4680,4680,4680,50
|
|
20240116,130200,81989090,4675,4680,4680,4675,2
|
|
20240116,130100,81979735,4680,4680,4680,4680,0
|
|
20240116,130000,81979735,4680,4680,4680,4680,17
|
|
20240116,125900,81900175,4675,4675,4675,4675,5
|
|
20240116,125800,81876800,4680,4680,4680,4680,1
|
|
20240116,125700,81872120,4680,4680,4680,4680,0
|
|
20240116,125600,81872120,4680,4680,4680,4680,0
|
|
20240116,125500,81872120,4680,4680,4680,4680,0
|
|
20240116,125400,81872120,4680,4680,4680,4680,0
|
|
20240116,125300,81872120,4680,4680,4680,4680,0
|
|
20240116,125200,81872120,4680,4680,4680,4680,0
|
|
20240116,125100,81872120,4680,4680,4680,4680,0
|
|
20240116,125000,81872120,4680,4680,4680,4680,0
|
|
20240116,124900,81872120,4680,4680,4680,4680,2
|
|
20240116,124800,81862760,4680,4680,4680,4680,0
|
|
20240116,124700,81862760,4680,4680,4680,4680,3
|
|
20240116,124600,81848720,4680,4680,4680,4680,205
|
|
20240116,124500,80889320,4680,4680,4680,4680,3
|
|
20240116,124400,80875280,4675,4680,4680,4675,23
|
|
20240116,124300,80767720,4680,4680,4680,4680,3
|
|
20240116,124200,80753680,4675,4675,4675,4675,0
|
|
20240116,124100,80753680,4675,4675,4675,4675,16
|
|
20240116,124000,80678880,4680,4680,4680,4680,3
|
|
20240116,123900,80664840,4675,4675,4675,4675,16
|
|
20240116,123800,80590040,4680,4680,4680,4680,0
|
|
20240116,123700,80590040,4680,4680,4680,4680,2
|
|
20240116,123600,80580680,4675,4675,4675,4675,16
|
|
20240116,123500,80505880,4675,4675,4675,4675,0
|
|
20240116,123400,80505880,4675,4675,4675,4675,15
|
|
20240116,123300,80435755,4675,4675,4675,4675,0
|
|
20240116,123200,80435755,4675,4675,4675,4675,16
|
|
20240116,123100,80360955,4675,4675,4675,4675,0
|
|
20240116,123000,80360955,4675,4675,4675,4675,16
|
|
20240116,122900,80286155,4680,4680,4680,4680,0
|
|
20240116,122800,80286155,4680,4680,4680,4680,82
|
|
20240116,122700,79902395,4680,4680,4680,4680,0
|
|
20240116,122600,79902395,4680,4680,4680,4680,16
|
|
20240116,122500,79827515,4680,4680,4680,4680,0
|
|
20240116,122400,79827515,4680,4680,4680,4680,16
|
|
20240116,122300,79752635,4680,4680,4680,4680,0
|
|
20240116,122200,79752635,4680,4680,4680,4680,16
|
|
20240116,122100,79677755,4680,4680,4680,4680,0
|
|
20240116,122000,79677755,4680,4680,4680,4680,16
|
|
20240116,121900,79602875,4685,4685,4685,4685,0
|
|
20240116,121800,79602875,4685,4685,4685,4685,2
|
|
20240116,121700,79593505,4680,4680,4680,4680,16
|
|
20240116,121600,79518625,4680,4680,4680,4680,0
|
|
20240116,121500,79518625,4680,4680,4680,4680,116
|
|
20240116,121400,78975745,4680,4680,4680,4680,0
|
|
20240116,121300,78975745,4680,4680,4680,4680,47
|
|
20240116,121200,78755785,4680,4680,4680,4680,0
|
|
20240116,121100,78755785,4680,4680,4680,4680,40
|
|
20240116,121000,78568585,4680,4680,4680,4680,16
|
|
20240116,120900,78493705,4680,4680,4680,4680,0
|
|
20240116,120800,78493705,4680,4680,4680,4680,16
|
|
20240116,120700,78418825,4680,4680,4680,4680,0
|
|
20240116,120600,78418825,4680,4680,4680,4680,16
|
|
20240116,120500,78343945,4680,4680,4680,4680,0
|
|
20240116,120400,78343945,4680,4680,4680,4680,16
|
|
20240116,120300,78269065,4680,4680,4680,4680,0
|
|
20240116,120200,78269065,4680,4680,4680,4680,46
|
|
20240116,120100,78053785,4680,4680,4680,4680,30
|
|
20240116,120000,77913385,4680,4680,4680,4680,16
|
|
20240116,115900,77838505,4680,4680,4680,4680,0
|
|
20240116,115800,77838505,4680,4680,4680,4680,0
|
|
20240116,115700,77838505,4680,4680,4680,4680,16
|
|
20240116,115600,77763625,4680,4680,4680,4680,0
|
|
20240116,115500,77763625,4680,4680,4680,4680,17
|
|
20240116,115400,77684065,4680,4680,4680,4680,16
|
|
20240116,115300,77609185,4685,4685,4685,4685,2
|
|
20240116,115200,77599815,4680,4680,4680,4680,0
|
|
20240116,115100,77599815,4680,4680,4680,4680,21
|
|
20240116,115000,77501535,4680,4680,4680,4680,0
|
|
20240116,114900,77501535,4680,4680,4680,4680,21
|
|
20240116,114800,77403255,4680,4680,4680,4680,0
|
|
20240116,114700,77403255,4680,4680,4680,4680,0
|
|
20240116,114600,77403255,4680,4680,4680,4680,21
|
|
20240116,114500,77304975,4680,4680,4680,4680,0
|
|
20240116,114400,77304975,4680,4680,4680,4680,0
|
|
20240116,114300,77304975,4680,4680,4680,4680,21
|
|
20240116,114200,77206695,4680,4680,4680,4680,0
|
|
20240116,114100,77206695,4680,4680,4680,4680,0
|
|
20240116,114000,77206695,4680,4680,4680,4680,0
|
|
20240116,113900,77206695,4680,4680,4680,4680,19
|
|
20240116,113800,77117775,4685,4685,4685,4685,0
|
|
20240116,113700,77117775,4685,4685,4685,4685,0
|
|
20240116,113600,77117775,4685,4685,4685,4685,0
|
|
20240116,113500,77117775,4685,4685,4685,4685,0
|
|
20240116,113400,77117775,4685,4685,4685,4685,0
|
|
20240116,113300,77117775,4685,4690,4690,4685,141
|
|
20240116,113200,76457180,4700,4700,4700,4700,0
|
|
20240116,113100,76457180,4700,4700,4700,4700,0
|
|
20240116,113000,76457180,4700,4700,4700,4700,0
|
|
20240116,112900,76457180,4700,4700,4700,4700,1
|
|
20240116,112800,76452480,4705,4705,4705,4705,0
|
|
20240116,112700,76452480,4705,4705,4705,4705,0
|
|
20240116,112600,76452480,4705,4705,4705,4705,2
|
|
20240116,112500,76443070,4705,4705,4705,4705,2
|
|
20240116,112400,76433660,4690,4690,4690,4690,6
|
|
20240116,112300,76405520,4685,4685,4685,4685,65
|
|
20240116,112200,76100995,4685,4685,4685,4685,0
|
|
20240116,112100,76100995,4685,4685,4685,4685,0
|
|
20240116,112000,76100995,4685,4685,4685,4685,0
|
|
20240116,111900,76100995,4685,4685,4685,4685,0
|
|
20240116,111800,76100995,4685,4685,4685,4685,0
|
|
20240116,111700,76100995,4685,4680,4685,4680,29
|
|
20240116,111600,75965265,4680,4680,4680,4680,6
|
|
20240116,111500,75937185,4675,4675,4675,4675,0
|
|
20240116,111400,75937185,4675,4675,4675,4675,0
|
|
20240116,111300,75937185,4675,4675,4675,4675,209
|
|
20240116,111200,74960110,4675,4675,4675,4675,109
|
|
20240116,111100,74450535,4670,4670,4670,4670,22
|
|
20240116,111000,74347795,4670,4670,4670,4670,0
|
|
20240116,110900,74347795,4670,4670,4670,4670,24
|
|
20240116,110800,74235715,4670,4670,4670,4670,955
|
|
20240116,110700,69775865,4670,4670,4670,4670,0
|
|
20240116,110600,69775865,4670,4670,4670,4670,50
|
|
20240116,110500,69542365,4665,4665,4665,4665,0
|
|
20240116,110400,69542365,4665,4665,4665,4665,0
|
|
20240116,110300,69542365,4665,4665,4665,4665,0
|
|
20240116,110200,69542365,4665,4665,4665,4665,0
|
|
20240116,110100,69542365,4665,4665,4665,4665,26
|
|
20240116,110000,69421075,4665,4665,4665,4665,0
|
|
20240116,105900,69421075,4665,4665,4665,4665,0
|
|
20240116,105800,69421075,4665,4665,4665,4665,0
|
|
20240116,105700,69421075,4665,4665,4665,4665,0
|
|
20240116,105600,69421075,4665,4665,4665,4665,50
|
|
20240116,105500,69187825,4675,4675,4675,4675,3
|
|
20240116,105400,69173800,4670,4670,4670,4670,202
|
|
20240116,105300,68230460,4670,4670,4670,4670,0
|
|
20240116,105200,68230460,4670,4665,4670,4665,731
|
|
20240116,105100,64816765,4665,4665,4665,4665,11
|
|
20240116,105000,64765450,4670,4670,4670,4670,1
|
|
20240116,104900,64760780,4665,4665,4665,4665,0
|
|
20240116,104800,64760780,4665,4675,4675,4665,2084
|
|
20240116,104700,55030025,4675,4675,4675,4675,0
|
|
20240116,104600,55030025,4675,4675,4675,4675,0
|
|
20240116,104500,55030025,4675,4670,4675,4670,66
|
|
20240116,104400,54721545,4675,4675,4675,4675,0
|
|
20240116,104300,54721545,4675,4675,4675,4675,2
|
|
20240116,104200,54712195,4675,4675,4675,4675,24
|
|
20240116,104100,54599995,4670,4670,4670,4670,15
|
|
20240116,104000,54529945,4670,4670,4670,4670,15
|
|
20240116,103900,54459895,4670,4670,4670,4670,0
|
|
20240116,103800,54459895,4670,4670,4670,4670,15
|
|
20240116,103700,54389845,4670,4670,4670,4670,15
|
|
20240116,103600,54319795,4670,4670,4670,4670,6
|
|
20240116,103500,54291775,4670,4670,4670,4670,9
|
|
20240116,103400,54249745,4670,4670,4670,4670,12
|
|
20240116,103300,54193705,4670,4670,4670,4670,12
|
|
20240116,103200,54137665,4670,4670,4670,4670,9
|
|
20240116,103100,54095635,4670,4670,4670,4670,9
|
|
20240116,103000,54053605,4670,4670,4670,4670,12
|
|
20240116,102900,53997565,4670,4670,4670,4670,12
|
|
20240116,102800,53941525,4670,4670,4670,4670,15
|
|
20240116,102700,53871475,4670,4670,4670,4670,9
|
|
20240116,102600,53829445,4675,4680,4680,4675,457
|
|
20240116,102500,51692965,4680,4680,4680,4680,0
|
|
20240116,102400,51692965,4680,4680,4680,4680,0
|
|
20240116,102300,51692965,4680,4680,4680,4680,1
|
|
20240116,102200,51688285,4680,4680,4680,4680,1
|
|
20240116,102100,51683605,4675,4675,4675,4675,48
|
|
20240116,102000,51459205,4675,4675,4675,4675,20
|
|
20240116,101900,51365705,4670,4670,4670,4670,10
|
|
20240116,101800,51319005,4670,4670,4670,4670,0
|
|
20240116,101700,51319005,4670,4670,4670,4670,0
|
|
20240116,101600,51319005,4670,4670,4670,4670,0
|
|
20240116,101500,51319005,4670,4670,4670,4670,0
|
|
20240116,101400,51319005,4670,4665,4670,4665,97
|
|
20240116,101300,50866085,4665,4665,4665,4665,13
|
|
20240116,101200,50805440,4670,4665,4670,4665,15
|
|
20240116,101100,50735455,4665,4665,4670,4665,116
|
|
20240116,101000,50194310,4670,4670,4670,4670,321
|
|
20240116,100900,48695240,4670,4670,4670,4670,12
|
|
20240116,100800,48639200,4670,4670,4670,4670,100
|
|
20240116,100700,48172200,4670,4670,4670,4670,200
|
|
20240116,100600,47238200,4670,4670,4670,4670,0
|
|
20240116,100500,47238200,4670,4670,4670,4670,301
|
|
20240116,100400,45832530,4665,4665,4665,4665,0
|
|
20240116,100300,45832530,4665,4665,4665,4665,0
|
|
20240116,100200,45832530,4665,4665,4665,4665,0
|
|
20240116,100100,45832530,4665,4670,4685,4665,603
|
|
20240116,100000,43018005,4665,4665,4665,4665,12
|
|
20240116,095900,42962025,4665,4665,4665,4665,40
|
|
20240116,095800,42775425,4665,4665,4665,4665,13
|
|
20240116,095700,42714780,4665,4665,4665,4665,13
|
|
20240116,095600,42654135,4670,4680,4680,4670,1713
|
|
20240116,095500,34651495,4680,4680,4680,4680,0
|
|
20240116,095400,34651495,4680,4680,4680,4680,28
|
|
20240116,095300,34520455,4680,4680,4680,4680,14
|
|
20240116,095200,34454935,4680,4680,4680,4680,14
|
|
20240116,095100,34389415,4680,4680,4680,4680,461
|
|
20240116,095000,32231935,4680,4685,4685,4680,535
|
|
20240116,094900,29725535,4685,4685,4685,4685,500
|
|
20240116,094800,27383035,4685,4685,4685,4685,17
|
|
20240116,094700,27303390,4685,4685,4685,4685,12
|
|
20240116,094600,27247170,4685,4685,4685,4685,21
|
|
20240116,094500,27148785,4685,4685,4685,4685,24
|
|
20240116,094400,27036345,4685,4695,4695,4685,83
|
|
20240116,094300,26647330,4705,4705,4705,4705,0
|
|
20240116,094200,26647330,4705,4705,4705,4705,0
|
|
20240116,094100,26647330,4705,4705,4705,4705,0
|
|
20240116,094000,26647330,4705,4705,4705,4705,4
|
|
20240116,093900,26628510,4705,4705,4705,4705,5
|
|
20240116,093800,26604985,4705,4705,4705,4705,1
|
|
20240116,093700,26600280,4700,4700,4700,4700,857
|
|
20240116,093600,22572380,4700,4700,4700,4700,147
|
|
20240116,093500,21881480,4685,4685,4685,4685,35
|
|
20240116,093400,21717505,4695,4695,4695,4695,0
|
|
20240116,093300,21717505,4695,4695,4695,4695,219
|
|
20240116,093200,20689300,4700,4700,4700,4700,0
|
|
20240116,093100,20689300,4700,4700,4700,4700,4
|
|
20240116,093000,20670500,4700,4700,4700,4695,406
|
|
20240116,092900,18764300,4700,4700,4700,4700,0
|
|
20240116,092800,18764300,4700,4700,4700,4700,50
|
|
20240116,092700,18529300,4700,4700,4700,4700,0
|
|
20240116,092600,18529300,4700,4705,4705,4700,877
|
|
20240116,092500,14404610,4705,4705,4705,4705,20
|
|
20240116,092400,14310510,4705,4705,4705,4705,0
|
|
20240116,092300,14310510,4705,4705,4705,4705,0
|
|
20240116,092200,14310510,4705,4705,4705,4705,0
|
|
20240116,092100,14310510,4705,4705,4705,4705,0
|
|
20240116,092000,14310510,4705,4705,4705,4705,20
|
|
20240116,091900,14216410,4705,4705,4705,4705,30
|
|
20240116,091800,14075260,4710,4710,4710,4710,0
|
|
20240116,091700,14075260,4710,4710,4710,4710,0
|
|
20240116,091600,14075260,4710,4710,4710,4710,10
|
|
20240116,091500,14028160,4705,4705,4705,4705,0
|
|
20240116,091400,14028160,4705,4705,4705,4705,20
|
|
20240116,091300,13934060,4705,4705,4705,4705,0
|
|
20240116,091200,13934060,4705,4705,4705,4705,0
|
|
20240116,091100,13934060,4705,4705,4705,4705,0
|
|
20240116,091000,13934060,4705,4705,4705,4705,130
|
|
20240116,090900,13322410,4700,4700,4700,4700,0
|
|
20240116,090800,13322410,4700,4700,4700,4700,0
|
|
20240116,090700,13322410,4700,4700,4700,4700,0
|
|
20240116,090600,13322410,4700,4700,4700,4700,113
|
|
20240116,090500,12791310,4700,4700,4700,4700,10
|
|
20240116,090400,12744310,4700,4705,4705,4700,2001
|
|
20240116,090300,3334630,4705,4705,4705,4705,2
|
|
20240116,090200,3325220,4730,4730,4730,4730,0
|
|
20240116,090100,3325220,4730,4730,4730,4730,700
|
|
20240116,090000,14220,4740,4740,4740,4740,3
|