650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,194700,280217460,4545,4545,4545,4545,653
|
|
20240117,194600,280217460,4545,4545,4545,4545,0
|
|
20240117,194500,280217460,4545,4545,4545,4545,0
|
|
20240117,194400,280217460,4545,4545,4545,4545,0
|
|
20240117,194300,280217460,4545,4545,4545,4545,0
|
|
20240117,194200,280217460,4545,4545,4545,4545,0
|
|
20240117,194100,280217460,4545,4545,4545,4545,0
|
|
20240117,194000,280217460,4545,4545,4545,4545,0
|
|
20240117,193900,280217460,4545,4545,4545,4545,0
|
|
20240117,193800,280217460,4545,4545,4545,4545,0
|
|
20240117,193700,280217460,4545,4545,4545,4545,0
|
|
20240117,193600,280217460,4545,4545,4545,4545,0
|
|
20240117,193500,280217460,4545,4545,4545,4545,0
|
|
20240117,193400,280217460,4545,4545,4545,4545,0
|
|
20240117,193300,280217460,4545,4545,4545,4545,0
|
|
20240117,193200,280217460,4545,4545,4545,4545,0
|
|
20240117,193100,280217460,4545,4545,4545,4545,0
|
|
20240117,193000,280217460,4545,4545,4545,4545,0
|
|
20240117,192900,280217460,4545,4545,4545,4545,0
|
|
20240117,192800,280217460,4545,4545,4545,4545,0
|
|
20240117,192700,280217460,4545,4545,4545,4545,0
|
|
20240117,192600,280217460,4545,4545,4545,4545,0
|
|
20240117,192500,280217460,4545,4545,4545,4545,0
|
|
20240117,192400,280217460,4545,4545,4545,4545,0
|
|
20240117,192300,280217460,4545,4545,4545,4545,0
|
|
20240117,192200,280217460,4545,4545,4545,4545,0
|
|
20240117,192100,280217460,4545,4545,4545,4545,0
|
|
20240117,192000,280217460,4545,4545,4545,4545,0
|
|
20240117,191900,280217460,4545,4545,4545,4545,0
|
|
20240117,191800,280217460,4545,4545,4545,4545,0
|
|
20240117,191700,280217460,4545,4545,4545,4545,653
|
|
20240117,191600,280217460,4545,4545,4545,4545,0
|
|
20240117,191500,280217460,4545,4545,4545,4545,0
|
|
20240117,191400,280217460,4545,4545,4545,4545,0
|
|
20240117,191300,280217460,4545,4545,4545,4545,0
|
|
20240117,191200,280217460,4545,4545,4545,4545,0
|
|
20240117,191100,280217460,4545,4545,4545,4545,0
|
|
20240117,191000,280217460,4545,4545,4545,4545,0
|
|
20240117,190900,280217460,4545,4545,4545,4545,0
|
|
20240117,190800,280217460,4545,4545,4545,4545,0
|
|
20240117,190700,280217460,4545,4545,4545,4545,0
|
|
20240117,190600,280217460,4545,4545,4545,4545,0
|
|
20240117,190500,280217460,4545,4545,4545,4545,0
|
|
20240117,190400,280217460,4545,4545,4545,4545,0
|
|
20240117,190300,280217460,4545,4545,4545,4545,0
|
|
20240117,190200,280217460,4545,4545,4545,4545,0
|
|
20240117,190100,280217460,4545,4545,4545,4545,0
|
|
20240117,190000,280217460,4545,4545,4545,4545,0
|
|
20240117,185900,280217460,4545,4545,4545,4545,0
|
|
20240117,185800,280217460,4545,4545,4545,4545,0
|
|
20240117,185700,280217460,4545,4545,4545,4545,0
|
|
20240117,185600,280217460,4545,4545,4545,4545,0
|
|
20240117,185500,280217460,4545,4545,4545,4545,0
|
|
20240117,185400,280217460,4545,4545,4545,4545,0
|
|
20240117,185300,280217460,4545,4545,4545,4545,0
|
|
20240117,185200,280217460,4545,4545,4545,4545,0
|
|
20240117,185100,280217460,4545,4545,4545,4545,0
|
|
20240117,185000,280217460,4545,4545,4545,4545,0
|
|
20240117,184900,280217460,4545,4545,4545,4545,0
|
|
20240117,184800,280217460,4545,4545,4545,4545,0
|
|
20240117,184700,280217460,4545,4545,4545,4545,653
|
|
20240117,184600,280217460,4545,4545,4545,4545,0
|
|
20240117,184500,280217460,4545,4545,4545,4545,0
|
|
20240117,184400,280217460,4545,4545,4545,4545,0
|
|
20240117,184300,280217460,4545,4545,4545,4545,0
|
|
20240117,184200,280217460,4545,4545,4545,4545,0
|
|
20240117,184100,280217460,4545,4545,4545,4545,0
|
|
20240117,184000,280217460,4545,4545,4545,4545,0
|
|
20240117,183900,280217460,4545,4545,4545,4545,0
|
|
20240117,183800,280217460,4545,4545,4545,4545,0
|
|
20240117,183700,280217460,4545,4545,4545,4545,0
|
|
20240117,183600,280217460,4545,4545,4545,4545,0
|
|
20240117,183500,280217460,4545,4545,4545,4545,0
|
|
20240117,183400,280217460,4545,4545,4545,4545,0
|
|
20240117,183300,280217460,4545,4545,4545,4545,0
|
|
20240117,183200,280217460,4545,4545,4545,4545,0
|
|
20240117,183100,280217460,4545,4545,4545,4545,0
|
|
20240117,183000,280217460,4545,4545,4545,4545,0
|
|
20240117,182900,280217460,4545,4545,4545,4545,0
|
|
20240117,182800,280217460,4545,4545,4545,4545,0
|
|
20240117,182700,280217460,4545,4545,4545,4545,0
|
|
20240117,182600,280217460,4545,4545,4545,4545,0
|
|
20240117,182500,280217460,4545,4545,4545,4545,0
|
|
20240117,182400,280217460,4545,4545,4545,4545,0
|
|
20240117,182300,280217460,4545,4545,4545,4545,0
|
|
20240117,182200,280217460,4545,4545,4545,4545,0
|
|
20240117,182100,280217460,4545,4545,4545,4545,0
|
|
20240117,182000,280217460,4545,4545,4545,4545,0
|
|
20240117,181900,280217460,4545,4545,4545,4545,0
|
|
20240117,181800,280217460,4545,4545,4545,4545,0
|
|
20240117,181700,280217460,4545,4545,4545,4545,653
|
|
20240117,181600,280217460,4545,4545,4545,4545,0
|
|
20240117,181500,280217460,4545,4545,4545,4545,0
|
|
20240117,181400,280217460,4545,4545,4545,4545,0
|
|
20240117,181300,280217460,4545,4545,4545,4545,0
|
|
20240117,181200,280217460,4545,4545,4545,4545,0
|
|
20240117,181100,280217460,4545,4545,4545,4545,0
|
|
20240117,181000,280217460,4545,4545,4545,4545,0
|
|
20240117,180900,280217460,4545,4545,4545,4545,0
|
|
20240117,180800,280217460,4545,4545,4545,4545,0
|
|
20240117,180700,280217460,4545,4545,4545,4545,0
|
|
20240117,180600,280217460,4545,4545,4545,4545,0
|
|
20240117,180500,280217460,4545,4545,4545,4545,0
|
|
20240117,180400,280217460,4545,4545,4545,4545,0
|
|
20240117,180300,280217460,4545,4545,4545,4545,0
|
|
20240117,180200,280217460,4545,4545,4545,4545,0
|
|
20240117,180100,280217460,4545,4545,4545,4545,0
|
|
20240117,180000,280217460,4545,4545,4545,4545,0
|
|
20240117,175900,280217460,4545,4545,4545,4545,0
|
|
20240117,175800,280217460,4545,4545,4545,4545,0
|
|
20240117,175700,280217460,4545,4545,4545,4545,0
|
|
20240117,175600,280217460,4545,4545,4545,4545,0
|
|
20240117,175500,280217460,4545,4545,4545,4545,0
|
|
20240117,175400,280217460,4545,4545,4545,4545,0
|
|
20240117,175300,280217460,4545,4545,4545,4545,0
|
|
20240117,175200,280217460,4545,4545,4545,4545,0
|
|
20240117,175100,280217460,4545,4545,4545,4545,0
|
|
20240117,175000,280217460,4545,4545,4545,4545,0
|
|
20240117,174900,280217460,4545,4545,4545,4545,0
|
|
20240117,174800,280217460,4545,4545,4545,4545,0
|
|
20240117,174700,280217460,4545,4545,4545,4545,653
|
|
20240117,174600,280217460,4545,4545,4545,4545,0
|
|
20240117,174500,280217460,4545,4545,4545,4545,0
|
|
20240117,174400,280217460,4545,4545,4545,4545,0
|
|
20240117,174300,280217460,4545,4545,4545,4545,0
|
|
20240117,174200,280217460,4545,4545,4545,4545,0
|
|
20240117,174100,280217460,4545,4545,4545,4545,0
|
|
20240117,174000,280217460,4545,4545,4545,4545,0
|
|
20240117,173900,280217460,4545,4545,4545,4545,0
|
|
20240117,173800,280217460,4545,4545,4545,4545,0
|
|
20240117,173700,280217460,4545,4545,4545,4545,0
|
|
20240117,173600,280217460,4545,4545,4545,4545,0
|
|
20240117,173500,280217460,4545,4545,4545,4545,0
|
|
20240117,173400,280217460,4545,4545,4545,4545,0
|
|
20240117,173300,280217460,4545,4545,4545,4545,0
|
|
20240117,173200,280217460,4545,4545,4545,4545,0
|
|
20240117,173100,280217460,4545,4545,4545,4545,0
|
|
20240117,173000,280217460,4545,4545,4545,4545,0
|
|
20240117,172900,280217460,4545,4545,4545,4545,0
|
|
20240117,172800,280217460,4545,4545,4545,4545,0
|
|
20240117,172700,280217460,4545,4545,4545,4545,0
|
|
20240117,172600,280217460,4545,4545,4545,4545,0
|
|
20240117,172500,280217460,4545,4545,4545,4545,0
|
|
20240117,172400,280217460,4545,4545,4545,4545,0
|
|
20240117,172300,280217460,4545,4545,4545,4545,0
|
|
20240117,172200,280217460,4545,4545,4545,4545,0
|
|
20240117,172100,280217460,4545,4545,4545,4545,0
|
|
20240117,172000,280217460,4545,4545,4545,4545,0
|
|
20240117,171900,280217460,4545,4545,4545,4545,0
|
|
20240117,171800,280217460,4545,4545,4545,4545,0
|
|
20240117,171700,280217460,4545,4545,4545,4545,653
|
|
20240117,171600,280217460,4545,4545,4545,4545,0
|
|
20240117,171500,280217460,4545,4545,4545,4545,0
|
|
20240117,171400,280217460,4545,4545,4545,4545,0
|
|
20240117,171300,280217460,4545,4545,4545,4545,0
|
|
20240117,171200,280217460,4545,4545,4545,4545,0
|
|
20240117,171100,280217460,4545,4545,4545,4545,0
|
|
20240117,171000,280217460,4545,4545,4545,4545,0
|
|
20240117,170900,280217460,4545,4545,4545,4545,0
|
|
20240117,170800,280217460,4545,4545,4545,4545,0
|
|
20240117,170700,280217460,4545,4545,4545,4545,0
|
|
20240117,170600,280217460,4545,4545,4545,4545,0
|
|
20240117,170500,280217460,4545,4545,4545,4545,0
|
|
20240117,170400,280217460,4545,4545,4545,4545,0
|
|
20240117,170300,280217460,4545,4545,4545,4545,0
|
|
20240117,170200,280217460,4545,4545,4545,4545,0
|
|
20240117,170100,280217460,4545,4545,4545,4545,0
|
|
20240117,170000,280217460,4545,4545,4545,4545,0
|
|
20240117,165900,280217460,4545,4545,4545,4545,0
|
|
20240117,165800,280217460,4545,4545,4545,4545,0
|
|
20240117,165700,280217460,4545,4545,4545,4545,0
|
|
20240117,165600,280217460,4545,4545,4545,4545,0
|
|
20240117,165500,280217460,4545,4545,4545,4545,0
|
|
20240117,165400,280217460,4545,4545,4545,4545,0
|
|
20240117,165300,280217460,4545,4545,4545,4545,0
|
|
20240117,165200,280217460,4545,4545,4545,4545,0
|
|
20240117,165100,280217460,4545,4545,4545,4545,0
|
|
20240117,165000,280217460,4545,4545,4545,4545,0
|
|
20240117,164900,280217460,4545,4545,4545,4545,0
|
|
20240117,164800,280217460,4545,4545,4545,4545,0
|
|
20240117,164700,280217460,4545,4545,4545,4545,653
|
|
20240117,164600,280217460,4545,4545,4545,4545,0
|
|
20240117,164500,280217460,4545,4545,4545,4545,0
|
|
20240117,164400,280217460,4545,4545,4545,4545,0
|
|
20240117,164300,280217460,4545,4545,4545,4545,0
|
|
20240117,164200,280217460,4545,4545,4545,4545,0
|
|
20240117,164100,280217460,4545,4545,4545,4545,0
|
|
20240117,164000,280217460,4545,4545,4545,4545,0
|
|
20240117,163900,280217460,4545,4545,4545,4545,0
|
|
20240117,163800,280217460,4545,4545,4545,4545,0
|
|
20240117,163700,280217460,4545,4545,4545,4545,0
|
|
20240117,163600,280217460,4545,4545,4545,4545,0
|
|
20240117,163500,280217460,4545,4545,4545,4545,0
|
|
20240117,163400,280217460,4545,4545,4545,4545,0
|
|
20240117,163300,280217460,4545,4545,4545,4545,0
|
|
20240117,163200,280217460,4545,4545,4545,4545,0
|
|
20240117,163100,280217460,4545,4545,4545,4545,0
|
|
20240117,163000,280217460,4545,4545,4545,4545,0
|
|
20240117,162900,280217460,4545,4545,4545,4545,0
|
|
20240117,162800,280217460,4545,4545,4545,4545,0
|
|
20240117,162700,280217460,4545,4545,4545,4545,0
|
|
20240117,162600,280217460,4545,4545,4545,4545,0
|
|
20240117,162500,280217460,4545,4545,4545,4545,0
|
|
20240117,162400,280217460,4545,4545,4545,4545,0
|
|
20240117,162300,280217460,4545,4545,4545,4545,0
|
|
20240117,162200,280217460,4545,4545,4545,4545,0
|
|
20240117,162100,280217460,4545,4545,4545,4545,0
|
|
20240117,162000,280217460,4545,4545,4545,4545,0
|
|
20240117,161900,280217460,4545,4545,4545,4545,0
|
|
20240117,161800,280217460,4545,4545,4545,4545,0
|
|
20240117,161700,280217460,4545,4545,4545,4545,653
|
|
20240117,161600,280217460,4545,4545,4545,4545,0
|
|
20240117,161500,280217460,4545,4545,4545,4545,0
|
|
20240117,161400,280217460,4545,4545,4545,4545,0
|
|
20240117,161300,280217460,4545,4545,4545,4545,0
|
|
20240117,161200,280217460,4545,4545,4545,4545,0
|
|
20240117,161100,280217460,4545,4545,4545,4545,0
|
|
20240117,161000,280217460,4545,4545,4545,4545,0
|
|
20240117,160900,280217460,4545,4545,4545,4545,0
|
|
20240117,160800,280217460,4545,4545,4545,4545,0
|
|
20240117,160700,280217460,4545,4545,4545,4545,0
|
|
20240117,160600,280217460,4545,4545,4545,4545,0
|
|
20240117,160500,280217460,4545,4545,4545,4545,0
|
|
20240117,160400,280217460,4545,4545,4545,4545,0
|
|
20240117,160300,280217460,4545,4545,4545,4545,0
|
|
20240117,160200,280217460,4545,4545,4545,4545,0
|
|
20240117,160100,280217460,4545,4545,4545,4545,0
|
|
20240117,160000,280217460,4545,4545,4545,4545,0
|
|
20240117,155900,280217460,4545,4545,4545,4545,0
|
|
20240117,155800,280217460,4545,4545,4545,4545,0
|
|
20240117,155700,280217460,4545,4545,4545,4545,0
|
|
20240117,155600,280217460,4545,4545,4545,4545,0
|
|
20240117,155500,280217460,4545,4545,4545,4545,0
|
|
20240117,155400,280217460,4545,4545,4545,4545,0
|
|
20240117,155300,280217460,4545,4545,4545,4545,0
|
|
20240117,155200,280217460,4545,4545,4545,4545,0
|
|
20240117,155100,280217460,4545,4545,4545,4545,0
|
|
20240117,155000,280217460,4545,4545,4545,4545,0
|
|
20240117,154900,280217460,4545,4545,4545,4545,0
|
|
20240117,154800,280217460,4545,4545,4545,4545,0
|
|
20240117,154700,280217460,4545,4545,4545,4545,653
|
|
20240117,154600,280217460,4545,4545,4545,4545,0
|
|
20240117,154500,280217460,4545,4545,4545,4545,0
|
|
20240117,154400,280217460,4545,4545,4545,4545,0
|
|
20240117,154300,280217460,4545,4545,4545,4545,0
|
|
20240117,154200,280217460,4545,4545,4545,4545,0
|
|
20240117,154100,280217460,4545,4545,4545,4545,0
|
|
20240117,154000,280217460,4545,4545,4545,4545,0
|
|
20240117,153900,280217460,4545,4545,4545,4545,0
|
|
20240117,153800,280217460,4545,4545,4545,4545,0
|
|
20240117,153700,280217460,4545,4545,4545,4545,0
|
|
20240117,153600,280217460,4545,4545,4545,4545,0
|
|
20240117,153500,280217460,4545,4545,4545,4545,0
|
|
20240117,153400,280217460,4545,4545,4545,4545,0
|
|
20240117,153300,280217460,4545,4545,4545,4545,0
|
|
20240117,153200,280217460,4545,4545,4545,4545,0
|
|
20240117,153100,280217460,4545,4545,4545,4545,0
|
|
20240117,153000,280217460,4545,4545,4545,4545,653
|
|
20240117,152900,277249575,4540,4540,4540,4540,0
|
|
20240117,152800,277249575,4540,4540,4540,4540,0
|
|
20240117,152700,277249575,4540,4540,4540,4540,0
|
|
20240117,152600,277249575,4540,4540,4540,4540,0
|
|
20240117,152500,277249575,4540,4540,4540,4540,0
|
|
20240117,152400,277249575,4540,4540,4540,4540,0
|
|
20240117,152300,277249575,4540,4540,4540,4540,0
|
|
20240117,152200,277249575,4540,4540,4540,4540,0
|
|
20240117,152100,277249575,4540,4540,4540,4540,0
|
|
20240117,152000,277249575,4540,4540,4540,4540,0
|
|
20240117,151900,277249575,4540,4550,4550,4535,3222
|
|
20240117,151800,262615145,4550,4550,4550,4550,16
|
|
20240117,151700,262542345,4555,4555,4555,4555,100
|
|
20240117,151600,262086845,4555,4555,4555,4555,0
|
|
20240117,151500,262086845,4555,4555,4555,4555,0
|
|
20240117,151400,262086845,4555,4555,4555,4555,50
|
|
20240117,151300,261859095,4555,4555,4555,4555,10
|
|
20240117,151200,261813545,4555,4555,4555,4555,28
|
|
20240117,151100,261686005,4555,4555,4555,4555,0
|
|
20240117,151000,261686005,4555,4555,4555,4555,1
|
|
20240117,150900,261681450,4545,4545,4545,4545,0
|
|
20240117,150800,261681450,4545,4545,4545,4545,1
|
|
20240117,150700,261676905,4555,4555,4555,4555,0
|
|
20240117,150600,261676905,4555,4555,4555,4555,0
|
|
20240117,150500,261676905,4555,4555,4555,4555,0
|
|
20240117,150400,261676905,4555,4555,4555,4555,50
|
|
20240117,150300,261449155,4555,4555,4555,4555,22
|
|
20240117,150200,261348945,4540,4540,4540,4540,0
|
|
20240117,150100,261348945,4540,4540,4540,4540,2
|
|
20240117,150000,261339865,4555,4555,4555,4555,135
|
|
20240117,145900,260724940,4555,4555,4555,4555,0
|
|
20240117,145800,260724940,4555,4540,4555,4540,2
|
|
20240117,145700,260715845,4535,4535,4535,4535,0
|
|
20240117,145600,260715845,4535,4540,4540,4535,1195
|
|
20240117,145500,255290550,4545,4545,4545,4545,418
|
|
20240117,145400,253390740,4545,4545,4545,4545,180
|
|
20240117,145300,252572640,4545,4545,4545,4545,0
|
|
20240117,145200,252572640,4545,4545,4545,4545,0
|
|
20240117,145100,252572640,4545,4545,4545,4545,0
|
|
20240117,145000,252572640,4545,4545,4545,4545,0
|
|
20240117,144900,252572640,4545,4550,4550,4545,762
|
|
20240117,144800,249108845,4555,4555,4555,4555,0
|
|
20240117,144700,249108845,4555,4555,4555,4555,0
|
|
20240117,144600,249108845,4555,4555,4555,4555,0
|
|
20240117,144500,249108845,4555,4555,4555,4555,0
|
|
20240117,144400,249108845,4555,4555,4555,4555,0
|
|
20240117,144300,249108845,4555,4555,4555,4555,0
|
|
20240117,144200,249108845,4555,4555,4555,4555,0
|
|
20240117,144100,249108845,4555,4555,4555,4555,0
|
|
20240117,144000,249108845,4555,4555,4555,4555,0
|
|
20240117,143900,249108845,4555,4555,4555,4555,0
|
|
20240117,143800,249108845,4555,4550,4555,4550,209
|
|
20240117,143700,248157795,4555,4555,4555,4555,2
|
|
20240117,143600,248148685,4555,4555,4555,4555,0
|
|
20240117,143500,248148685,4555,4555,4555,4555,48
|
|
20240117,143400,247930045,4555,4555,4555,4555,0
|
|
20240117,143300,247930045,4555,4555,4555,4555,0
|
|
20240117,143200,247930045,4555,4555,4555,4555,0
|
|
20240117,143100,247930045,4555,4555,4555,4555,10
|
|
20240117,143000,247884495,4545,4545,4545,4545,498
|
|
20240117,142900,245621085,4545,4545,4545,4545,60
|
|
20240117,142800,245348385,4555,4555,4555,4555,1
|
|
20240117,142700,245343830,4550,4550,4550,4550,1
|
|
20240117,142600,245339280,4550,4550,4550,4550,0
|
|
20240117,142500,245339280,4550,4550,4550,4550,0
|
|
20240117,142400,245339280,4550,4550,4550,4550,103
|
|
20240117,142300,244870630,4555,4555,4555,4555,0
|
|
20240117,142200,244870630,4555,4555,4555,4555,0
|
|
20240117,142100,244870630,4555,4555,4555,4555,0
|
|
20240117,142000,244870630,4555,4555,4555,4555,0
|
|
20240117,141900,244870630,4555,4555,4555,4555,0
|
|
20240117,141800,244870630,4555,4555,4555,4555,1
|
|
20240117,141700,244866075,4555,4555,4555,4555,0
|
|
20240117,141600,244866075,4555,4555,4555,4555,0
|
|
20240117,141500,244866075,4555,4555,4555,4555,0
|
|
20240117,141400,244866075,4555,4555,4555,4555,6
|
|
20240117,141300,244838745,4545,4545,4545,4545,0
|
|
20240117,141200,244838745,4545,4550,4550,4545,247
|
|
20240117,141100,243715555,4545,4545,4545,4545,0
|
|
20240117,141000,243715555,4545,4545,4545,4545,0
|
|
20240117,140900,243715555,4545,4545,4545,4545,0
|
|
20240117,140800,243715555,4545,4545,4545,4545,0
|
|
20240117,140700,243715555,4545,4545,4545,4545,0
|
|
20240117,140600,243715555,4545,4545,4545,4545,500
|
|
20240117,140500,241443055,4545,4545,4545,4545,0
|
|
20240117,140400,241443055,4545,4545,4545,4545,0
|
|
20240117,140300,241443055,4545,4545,4545,4545,0
|
|
20240117,140200,241443055,4545,4545,4545,4545,0
|
|
20240117,140100,241443055,4545,4545,4545,4545,160
|
|
20240117,140000,240715855,4550,4550,4550,4550,0
|
|
20240117,135900,240715855,4550,4550,4550,4550,10
|
|
20240117,135800,240670355,4550,4550,4550,4550,0
|
|
20240117,135700,240670355,4550,4550,4550,4550,0
|
|
20240117,135600,240670355,4550,4550,4550,4550,0
|
|
20240117,135500,240670355,4550,4550,4550,4550,0
|
|
20240117,135400,240670355,4550,4550,4550,4550,0
|
|
20240117,135300,240670355,4550,4550,4550,4550,1
|
|
20240117,135200,240665805,4550,4550,4550,4550,0
|
|
20240117,135100,240665805,4550,4550,4550,4550,0
|
|
20240117,135000,240665805,4550,4550,4550,4550,0
|
|
20240117,134900,240665805,4550,4550,4550,4550,0
|
|
20240117,134800,240665805,4550,4550,4550,4550,2277
|
|
20240117,134700,230305455,4550,4550,4550,4550,1
|
|
20240117,134600,230300905,4550,4550,4550,4550,0
|
|
20240117,134500,230300905,4550,4550,4550,4550,0
|
|
20240117,134400,230300905,4550,4550,4550,4550,10
|
|
20240117,134300,230255405,4550,4550,4550,4550,0
|
|
20240117,134200,230255405,4550,4550,4550,4550,0
|
|
20240117,134100,230255405,4550,4550,4550,4550,6
|
|
20240117,134000,230228105,4540,4540,4550,4540,302
|
|
20240117,133900,228856865,4545,4545,4545,4545,53
|
|
20240117,133800,228615980,4545,4545,4545,4545,400
|
|
20240117,133700,226797980,4545,4545,4545,4545,0
|
|
20240117,133600,226797980,4545,4545,4545,4545,0
|
|
20240117,133500,226797980,4545,4545,4545,4545,3
|
|
20240117,133400,226784345,4545,4545,4545,4545,0
|
|
20240117,133300,226784345,4545,4545,4545,4545,1
|
|
20240117,133200,226779800,4545,4545,4545,4545,0
|
|
20240117,133100,226779800,4545,4540,4545,4540,16
|
|
20240117,133000,226707155,4545,4545,4545,4545,0
|
|
20240117,132900,226707155,4545,4545,4545,4545,0
|
|
20240117,132800,226707155,4545,4545,4545,4545,93
|
|
20240117,132700,226284470,4550,4550,4550,4550,0
|
|
20240117,132600,226284470,4550,4550,4550,4550,10
|
|
20240117,132500,226238970,4550,4550,4550,4550,0
|
|
20240117,132400,226238970,4550,4550,4550,4550,10
|
|
20240117,132300,226193470,4550,4550,4550,4550,0
|
|
20240117,132200,226193470,4550,4550,4550,4550,0
|
|
20240117,132100,226193470,4550,4550,4550,4550,3
|
|
20240117,132000,226179820,4550,4550,4550,4550,0
|
|
20240117,131900,226179820,4550,4550,4550,4550,0
|
|
20240117,131800,226179820,4550,4550,4550,4550,0
|
|
20240117,131700,226179820,4550,4550,4550,4550,0
|
|
20240117,131600,226179820,4550,4550,4550,4550,0
|
|
20240117,131500,226179820,4550,4550,4550,4550,0
|
|
20240117,131400,226179820,4550,4550,4550,4550,0
|
|
20240117,131300,226179820,4550,4550,4550,4550,3
|
|
20240117,131200,226166170,4540,4550,4550,4540,112
|
|
20240117,131100,225657435,4550,4550,4550,4550,65
|
|
20240117,131000,225361685,4550,4550,4550,4550,0
|
|
20240117,130900,225361685,4550,4545,4550,4545,505
|
|
20240117,130800,223066435,4550,4550,4550,4550,0
|
|
20240117,130700,223066435,4550,4550,4550,4550,0
|
|
20240117,130600,223066435,4550,4550,4550,4550,6
|
|
20240117,130500,223039135,4550,4550,4550,4550,0
|
|
20240117,130400,223039135,4550,4550,4550,4550,0
|
|
20240117,130300,223039135,4550,4550,4550,4550,20
|
|
20240117,130200,222948135,4545,4545,4545,4545,0
|
|
20240117,130100,222948135,4545,4545,4545,4545,0
|
|
20240117,130000,222948135,4545,4545,4545,4545,21
|
|
20240117,125900,222852690,4550,4550,4550,4550,0
|
|
20240117,125800,222852690,4550,4550,4550,4550,10
|
|
20240117,125700,222807190,4550,4550,4550,4550,0
|
|
20240117,125600,222807190,4550,4550,4550,4550,0
|
|
20240117,125500,222807190,4550,4550,4550,4550,0
|
|
20240117,125400,222807190,4550,4545,4550,4545,52
|
|
20240117,125300,222570595,4550,4550,4550,4550,280
|
|
20240117,125200,221296595,4550,4555,4555,4550,8766
|
|
20240117,125100,181411245,4570,4570,4570,4570,0
|
|
20240117,125000,181411245,4570,4570,4570,4570,0
|
|
20240117,124900,181411245,4570,4570,4570,4570,0
|
|
20240117,124800,181411245,4570,4570,4570,4570,1
|
|
20240117,124700,181406675,4550,4570,4570,4550,3
|
|
20240117,124600,181392985,4555,4555,4555,4555,15
|
|
20240117,124500,181324660,4555,4555,4555,4555,5
|
|
20240117,124400,181301885,4550,4550,4550,4550,11
|
|
20240117,124300,181251835,4550,4550,4555,4550,202
|
|
20240117,124200,180332230,4555,4565,4565,4555,3379
|
|
20240117,124100,164937990,4565,4570,4570,4565,5
|
|
20240117,124000,164915155,4570,4570,4570,4570,0
|
|
20240117,123900,164915155,4570,4570,4570,4570,0
|
|
20240117,123800,164915155,4570,4570,4570,4570,0
|
|
20240117,123700,164915155,4570,4570,4570,4570,3
|
|
20240117,123600,164901445,4570,4570,4570,4570,0
|
|
20240117,123500,164901445,4570,4570,4570,4570,0
|
|
20240117,123400,164901445,4570,4570,4570,4570,0
|
|
20240117,123300,164901445,4570,4570,4570,4570,0
|
|
20240117,123200,164901445,4570,4570,4570,4570,10
|
|
20240117,123100,164855745,4565,4565,4565,4565,0
|
|
20240117,123000,164855745,4565,4565,4565,4565,0
|
|
20240117,122900,164855745,4565,4565,4565,4565,13
|
|
20240117,122800,164796400,4565,4565,4565,4565,0
|
|
20240117,122700,164796400,4565,4565,4565,4565,0
|
|
20240117,122600,164796400,4565,4565,4565,4565,2
|
|
20240117,122500,164787270,4565,4565,4565,4565,0
|
|
20240117,122400,164787270,4565,4565,4565,4565,0
|
|
20240117,122300,164787270,4565,4565,4565,4565,0
|
|
20240117,122200,164787270,4565,4565,4565,4565,0
|
|
20240117,122100,164787270,4565,4565,4565,4565,66
|
|
20240117,122000,164485980,4565,4565,4565,4565,0
|
|
20240117,121900,164485980,4565,4565,4565,4565,0
|
|
20240117,121800,164485980,4565,4565,4565,4565,0
|
|
20240117,121700,164485980,4565,4565,4565,4565,0
|
|
20240117,121600,164485980,4565,4565,4565,4565,0
|
|
20240117,121500,164485980,4565,4565,4565,4565,0
|
|
20240117,121400,164485980,4565,4565,4565,4565,0
|
|
20240117,121300,164485980,4565,4565,4565,4565,0
|
|
20240117,121200,164485980,4565,4565,4565,4565,0
|
|
20240117,121100,164485980,4565,4565,4565,4565,0
|
|
20240117,121000,164485980,4565,4565,4565,4565,0
|
|
20240117,120900,164485980,4565,4565,4565,4565,0
|
|
20240117,120800,164485980,4565,4565,4565,4565,0
|
|
20240117,120700,164485980,4565,4565,4565,4565,0
|
|
20240117,120600,164485980,4565,4565,4565,4565,0
|
|
20240117,120500,164485980,4565,4570,4570,4565,1841
|
|
20240117,120400,156077205,4570,4570,4570,4570,0
|
|
20240117,120300,156077205,4570,4570,4570,4570,0
|
|
20240117,120200,156077205,4570,4570,4570,4570,1
|
|
20240117,120100,156072635,4570,4570,4570,4570,421
|
|
20240117,120000,154148665,4570,4570,4570,4570,0
|
|
20240117,115900,154148665,4570,4570,4570,4570,0
|
|
20240117,115800,154148665,4570,4570,4570,4570,0
|
|
20240117,115700,154148665,4570,4570,4570,4570,0
|
|
20240117,115600,154148665,4570,4570,4570,4570,0
|
|
20240117,115500,154148665,4570,4570,4570,4570,1
|
|
20240117,115400,154144095,4565,4565,4565,4565,0
|
|
20240117,115300,154144095,4565,4565,4565,4565,1
|
|
20240117,115200,154139530,4565,4565,4565,4565,0
|
|
20240117,115100,154139530,4565,4565,4565,4565,0
|
|
20240117,115000,154139530,4565,4570,4570,4565,900
|
|
20240117,114900,150030930,4565,4565,4565,4565,0
|
|
20240117,114800,150030930,4565,4565,4565,4565,0
|
|
20240117,114700,150030930,4565,4565,4565,4565,0
|
|
20240117,114600,150030930,4565,4565,4565,4565,0
|
|
20240117,114500,150030930,4565,4565,4565,4565,0
|
|
20240117,114400,150030930,4565,4565,4565,4565,0
|
|
20240117,114300,150030930,4565,4565,4565,4565,0
|
|
20240117,114200,150030930,4565,4565,4565,4565,0
|
|
20240117,114100,150030930,4565,4565,4565,4565,0
|
|
20240117,114000,150030930,4565,4565,4565,4565,0
|
|
20240117,113900,150030930,4565,4565,4565,4565,83
|
|
20240117,113800,149652035,4560,4560,4560,4560,0
|
|
20240117,113700,149652035,4560,4560,4560,4560,175
|
|
20240117,113600,148854035,4565,4565,4565,4565,0
|
|
20240117,113500,148854035,4565,4565,4565,4565,9
|
|
20240117,113400,148812950,4565,4565,4565,4565,0
|
|
20240117,113300,148812950,4565,4570,4570,4560,2005
|
|
20240117,113200,139664950,4575,4575,4575,4575,2
|
|
20240117,113100,139655800,4575,4575,4575,4575,33
|
|
20240117,113000,139504825,4585,4585,4585,4585,0
|
|
20240117,112900,139504825,4585,4585,4585,4585,0
|
|
20240117,112800,139504825,4585,4585,4585,4585,0
|
|
20240117,112700,139504825,4585,4585,4585,4585,1
|
|
20240117,112600,139500240,4575,4575,4575,4575,0
|
|
20240117,112500,139500240,4575,4575,4575,4575,0
|
|
20240117,112400,139500240,4575,4580,4580,4575,22
|
|
20240117,112300,139399530,4580,4580,4580,4580,8
|
|
20240117,112200,139362890,4560,4560,4560,4560,1
|
|
20240117,112100,139358330,4565,4565,4565,4565,446
|
|
20240117,112000,137322340,4570,4570,4570,4570,0
|
|
20240117,111900,137322340,4570,4570,4570,4570,0
|
|
20240117,111800,137322340,4570,4570,4570,4570,197
|
|
20240117,111700,136422050,4595,4595,4595,4595,0
|
|
20240117,111600,136422050,4595,4595,4595,4595,1
|
|
20240117,111500,136417455,4570,4570,4570,4570,0
|
|
20240117,111400,136417455,4570,4570,4570,4570,0
|
|
20240117,111300,136417455,4570,4570,4570,4570,0
|
|
20240117,111200,136417455,4570,4570,4570,4570,0
|
|
20240117,111100,136417455,4570,4570,4570,4570,0
|
|
20240117,111000,136417455,4570,4570,4570,4570,0
|
|
20240117,110900,136417455,4570,4570,4570,4570,0
|
|
20240117,110800,136417455,4570,4570,4570,4570,0
|
|
20240117,110700,136417455,4570,4570,4570,4570,0
|
|
20240117,110600,136417455,4570,4570,4570,4570,0
|
|
20240117,110500,136417455,4570,4570,4570,4570,0
|
|
20240117,110400,136417455,4570,4570,4570,4570,4
|
|
20240117,110300,136399175,4575,4575,4575,4575,0
|
|
20240117,110200,136399175,4575,4575,4575,4575,0
|
|
20240117,110100,136399175,4575,4575,4575,4575,0
|
|
20240117,110000,136399175,4575,4575,4575,4575,0
|
|
20240117,105900,136399175,4575,4575,4575,4575,80
|
|
20240117,105800,136033175,4570,4570,4570,4570,0
|
|
20240117,105700,136033175,4570,4570,4570,4570,0
|
|
20240117,105600,136033175,4570,4575,4575,4570,1515
|
|
20240117,105500,129106900,4575,4575,4575,4575,66
|
|
20240117,105400,128804950,4575,4575,4575,4575,0
|
|
20240117,105300,128804950,4575,4575,4575,4575,130
|
|
20240117,105200,128210200,4570,4570,4570,4570,0
|
|
20240117,105100,128210200,4570,4570,4570,4570,0
|
|
20240117,105000,128210200,4570,4570,4570,4570,0
|
|
20240117,104900,128210200,4570,4570,4570,4570,0
|
|
20240117,104800,128210200,4570,4570,4570,4570,11
|
|
20240117,104700,128159930,4605,4605,4605,4605,0
|
|
20240117,104600,128159930,4605,4605,4605,4605,5
|
|
20240117,104500,128136905,4605,4565,4605,4565,268
|
|
20240117,104400,126912925,4570,4570,4570,4570,1
|
|
20240117,104300,126908355,4570,4585,4585,4570,3951
|
|
20240117,104200,108846075,4585,4585,4585,4585,0
|
|
20240117,104100,108846075,4585,4585,4585,4585,0
|
|
20240117,104000,108846075,4585,4585,4585,4585,0
|
|
20240117,103900,108846075,4585,4580,4585,4580,264
|
|
20240117,103800,107636950,4580,4580,4580,4580,77
|
|
20240117,103700,107284290,4585,4585,4585,4585,0
|
|
20240117,103600,107284290,4585,4585,4585,4585,0
|
|
20240117,103500,107284290,4585,4585,4585,4585,2543
|
|
20240117,103400,95624635,4585,4585,4585,4585,0
|
|
20240117,103300,95624635,4585,4585,4585,4585,0
|
|
20240117,103200,95624635,4585,4590,4590,4585,99
|
|
20240117,103100,95170565,4585,4585,4585,4585,0
|
|
20240117,103000,95170565,4585,4585,4585,4585,0
|
|
20240117,102900,95170565,4585,4585,4585,4585,0
|
|
20240117,102800,95170565,4585,4585,4585,4585,0
|
|
20240117,102700,95170565,4585,4585,4585,4585,26
|
|
20240117,102600,95051355,4585,4585,4585,4585,0
|
|
20240117,102500,95051355,4585,4585,4585,4585,0
|
|
20240117,102400,95051355,4585,4585,4585,4585,1000
|
|
20240117,102300,90466355,4590,4590,4590,4590,11
|
|
20240117,102200,90415865,4590,4590,4590,4590,1
|
|
20240117,102100,90411275,4590,4590,4590,4590,0
|
|
20240117,102000,90411275,4590,4590,4590,4590,20
|
|
20240117,101900,90319475,4590,4590,4590,4590,0
|
|
20240117,101800,90319475,4590,4600,4600,4590,1191
|
|
20240117,101700,84841055,4600,4600,4600,4600,0
|
|
20240117,101600,84841055,4600,4600,4600,4600,2
|
|
20240117,101500,84831855,4590,4590,4590,4590,0
|
|
20240117,101400,84831855,4590,4590,4590,4590,0
|
|
20240117,101300,84831855,4590,4590,4590,4590,0
|
|
20240117,101200,84831855,4590,4590,4590,4590,40
|
|
20240117,101100,84648255,4590,4590,4590,4590,0
|
|
20240117,101000,84648255,4590,4590,4590,4590,1
|
|
20240117,100900,84643665,4590,4590,4590,4590,0
|
|
20240117,100800,84643665,4590,4600,4600,4590,103
|
|
20240117,100700,84170395,4605,4605,4605,4605,0
|
|
20240117,100600,84170395,4605,4605,4605,4605,11
|
|
20240117,100500,84119740,4585,4585,4585,4585,1004
|
|
20240117,100400,79516400,4590,4590,4590,4590,0
|
|
20240117,100300,79516400,4590,4590,4590,4590,70
|
|
20240117,100200,79195100,4605,4605,4605,4605,1
|
|
20240117,100100,79190495,4600,4600,4600,4600,0
|
|
20240117,100000,79190495,4600,4600,4600,4600,0
|
|
20240117,095900,79190495,4600,4600,4600,4600,0
|
|
20240117,095800,79190495,4600,4600,4600,4600,1
|
|
20240117,095700,79185895,4605,4605,4605,4605,0
|
|
20240117,095600,79185895,4605,4590,4605,4590,172
|
|
20240117,095500,78396085,4605,4590,4605,4590,95
|
|
20240117,095400,77960020,4590,4590,4590,4590,0
|
|
20240117,095300,77960020,4590,4590,4590,4590,0
|
|
20240117,095200,77960020,4590,4590,4590,4590,4
|
|
20240117,095100,77941660,4610,4610,4610,4610,0
|
|
20240117,095000,77941660,4610,4610,4610,4610,0
|
|
20240117,094900,77941660,4610,4610,4610,4610,0
|
|
20240117,094800,77941660,4610,4610,4610,4610,3
|
|
20240117,094700,77927830,4580,4580,4580,4580,0
|
|
20240117,094600,77927830,4580,4580,4585,4580,201
|
|
20240117,094500,77007245,4580,4580,4580,4580,0
|
|
20240117,094400,77007245,4580,4600,4600,4580,440
|
|
20240117,094300,74983605,4610,4600,4610,4600,2
|
|
20240117,094200,74974395,4610,4610,4610,4610,0
|
|
20240117,094100,74974395,4610,4610,4610,4610,5
|
|
20240117,094000,74951345,4610,4610,4610,4600,27
|
|
20240117,093900,74827075,4580,4580,4580,4580,0
|
|
20240117,093800,74827075,4580,4615,4615,4580,4
|
|
20240117,093700,74808720,4580,4580,4580,4580,360
|
|
20240117,093600,73159920,4580,4585,4585,4580,1064
|
|
20240117,093500,68285970,4590,4595,4595,4590,299
|
|
20240117,093400,66912765,4595,4595,4595,4595,195
|
|
20240117,093300,66016740,4595,4610,4610,4595,6260
|
|
20240117,093200,37213115,4615,4620,4620,4615,55
|
|
20240117,093100,36959040,4615,4615,4615,4615,16
|
|
20240117,093000,36885200,4615,4615,4615,4615,0
|
|
20240117,092900,36885200,4615,4615,4615,4615,5
|
|
20240117,092800,36862125,4610,4610,4610,4610,0
|
|
20240117,092700,36862125,4610,4610,4610,4610,0
|
|
20240117,092600,36862125,4610,4615,4615,4610,1660
|
|
20240117,092500,29207435,4615,4615,4615,4615,300
|
|
20240117,092400,27822935,4620,4615,4620,4615,2
|
|
20240117,092300,27813700,4620,4620,4620,4620,55
|
|
20240117,092200,27559600,4620,4620,4620,4620,11
|
|
20240117,092100,27508780,4615,4620,4620,4615,36
|
|
20240117,092000,27342625,4620,4620,4620,4620,789
|
|
20240117,091900,23697445,4625,4630,4630,4625,1062
|
|
20240117,091800,18780910,4635,4640,4640,4635,271
|
|
20240117,091700,17524775,4635,4635,4635,4635,67
|
|
20240117,091600,17214230,4640,4640,4640,4640,0
|
|
20240117,091500,17214230,4640,4645,4645,4640,762
|
|
20240117,091400,13676040,4640,4640,4640,4640,0
|
|
20240117,091300,13676040,4640,4640,4640,4640,2
|
|
20240117,091200,13666760,4640,4640,4640,4640,0
|
|
20240117,091100,13666760,4640,4655,4655,4640,1183
|
|
20240117,091000,8172265,4655,4655,4655,4655,0
|
|
20240117,090900,8172265,4655,4660,4660,4655,1631
|
|
20240117,090800,573365,4660,4660,4660,4660,0
|
|
20240117,090700,573365,4660,4660,4660,4660,0
|
|
20240117,090600,573365,4660,4660,4660,4660,108
|
|
20240117,090500,70085,4685,4685,4685,4685,0
|
|
20240117,090400,70085,4685,4685,4685,4685,0
|
|
20240117,090300,70085,4685,4685,4685,4685,1
|
|
20240117,090200,65400,4685,4685,4685,4685,5
|
|
20240117,090100,41975,4695,4695,4695,4695,1
|
|
20240117,090000,37280,4660,4660,4660,4660,8
|