649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,194600,122711965,4570,4570,4570,4570,315
|
|
20240119,194500,122711965,4570,4570,4570,4570,0
|
|
20240119,194400,122711965,4570,4570,4570,4570,0
|
|
20240119,194300,122711965,4570,4570,4570,4570,0
|
|
20240119,194200,122711965,4570,4570,4570,4570,0
|
|
20240119,194100,122711965,4570,4570,4570,4570,0
|
|
20240119,194000,122711965,4570,4570,4570,4570,0
|
|
20240119,193900,122711965,4570,4570,4570,4570,0
|
|
20240119,193800,122711965,4570,4570,4570,4570,0
|
|
20240119,193700,122711965,4570,4570,4570,4570,0
|
|
20240119,193600,122711965,4570,4570,4570,4570,0
|
|
20240119,193500,122711965,4570,4570,4570,4570,0
|
|
20240119,193400,122711965,4570,4570,4570,4570,0
|
|
20240119,193300,122711965,4570,4570,4570,4570,0
|
|
20240119,193200,122711965,4570,4570,4570,4570,0
|
|
20240119,193100,122711965,4570,4570,4570,4570,0
|
|
20240119,193000,122711965,4570,4570,4570,4570,0
|
|
20240119,192900,122711965,4570,4570,4570,4570,0
|
|
20240119,192800,122711965,4570,4570,4570,4570,0
|
|
20240119,192700,122711965,4570,4570,4570,4570,0
|
|
20240119,192600,122711965,4570,4570,4570,4570,0
|
|
20240119,192500,122711965,4570,4570,4570,4570,0
|
|
20240119,192400,122711965,4570,4570,4570,4570,0
|
|
20240119,192300,122711965,4570,4570,4570,4570,0
|
|
20240119,192200,122711965,4570,4570,4570,4570,0
|
|
20240119,192100,122711965,4570,4570,4570,4570,0
|
|
20240119,192000,122711965,4570,4570,4570,4570,0
|
|
20240119,191900,122711965,4570,4570,4570,4570,0
|
|
20240119,191800,122711965,4570,4570,4570,4570,0
|
|
20240119,191700,122711965,4570,4570,4570,4570,0
|
|
20240119,191600,122711965,4570,4570,4570,4570,315
|
|
20240119,191500,122711965,4570,4570,4570,4570,0
|
|
20240119,191400,122711965,4570,4570,4570,4570,0
|
|
20240119,191300,122711965,4570,4570,4570,4570,0
|
|
20240119,191200,122711965,4570,4570,4570,4570,0
|
|
20240119,191100,122711965,4570,4570,4570,4570,0
|
|
20240119,191000,122711965,4570,4570,4570,4570,0
|
|
20240119,190900,122711965,4570,4570,4570,4570,0
|
|
20240119,190800,122711965,4570,4570,4570,4570,0
|
|
20240119,190700,122711965,4570,4570,4570,4570,0
|
|
20240119,190600,122711965,4570,4570,4570,4570,0
|
|
20240119,190500,122711965,4570,4570,4570,4570,0
|
|
20240119,190400,122711965,4570,4570,4570,4570,0
|
|
20240119,190300,122711965,4570,4570,4570,4570,0
|
|
20240119,190200,122711965,4570,4570,4570,4570,0
|
|
20240119,190100,122711965,4570,4570,4570,4570,0
|
|
20240119,190000,122711965,4570,4570,4570,4570,0
|
|
20240119,185900,122711965,4570,4570,4570,4570,0
|
|
20240119,185800,122711965,4570,4570,4570,4570,0
|
|
20240119,185700,122711965,4570,4570,4570,4570,0
|
|
20240119,185600,122711965,4570,4570,4570,4570,0
|
|
20240119,185500,122711965,4570,4570,4570,4570,0
|
|
20240119,185400,122711965,4570,4570,4570,4570,0
|
|
20240119,185300,122711965,4570,4570,4570,4570,0
|
|
20240119,185200,122711965,4570,4570,4570,4570,0
|
|
20240119,185100,122711965,4570,4570,4570,4570,0
|
|
20240119,185000,122711965,4570,4570,4570,4570,0
|
|
20240119,184900,122711965,4570,4570,4570,4570,0
|
|
20240119,184800,122711965,4570,4570,4570,4570,0
|
|
20240119,184700,122711965,4570,4570,4570,4570,0
|
|
20240119,184600,122711965,4570,4570,4570,4570,315
|
|
20240119,184500,122711965,4570,4570,4570,4570,0
|
|
20240119,184400,122711965,4570,4570,4570,4570,0
|
|
20240119,184300,122711965,4570,4570,4570,4570,0
|
|
20240119,184200,122711965,4570,4570,4570,4570,0
|
|
20240119,184100,122711965,4570,4570,4570,4570,0
|
|
20240119,184000,122711965,4570,4570,4570,4570,0
|
|
20240119,183900,122711965,4570,4570,4570,4570,0
|
|
20240119,183800,122711965,4570,4570,4570,4570,0
|
|
20240119,183700,122711965,4570,4570,4570,4570,0
|
|
20240119,183600,122711965,4570,4570,4570,4570,0
|
|
20240119,183500,122711965,4570,4570,4570,4570,0
|
|
20240119,183400,122711965,4570,4570,4570,4570,0
|
|
20240119,183300,122711965,4570,4570,4570,4570,0
|
|
20240119,183200,122711965,4570,4570,4570,4570,0
|
|
20240119,183100,122711965,4570,4570,4570,4570,0
|
|
20240119,183000,122711965,4570,4570,4570,4570,0
|
|
20240119,182900,122711965,4570,4570,4570,4570,0
|
|
20240119,182800,122711965,4570,4570,4570,4570,0
|
|
20240119,182700,122711965,4570,4570,4570,4570,0
|
|
20240119,182600,122711965,4570,4570,4570,4570,0
|
|
20240119,182500,122711965,4570,4570,4570,4570,0
|
|
20240119,182400,122711965,4570,4570,4570,4570,0
|
|
20240119,182300,122711965,4570,4570,4570,4570,0
|
|
20240119,182200,122711965,4570,4570,4570,4570,0
|
|
20240119,182100,122711965,4570,4570,4570,4570,0
|
|
20240119,182000,122711965,4570,4570,4570,4570,0
|
|
20240119,181900,122711965,4570,4570,4570,4570,0
|
|
20240119,181800,122711965,4570,4570,4570,4570,0
|
|
20240119,181700,122711965,4570,4570,4570,4570,0
|
|
20240119,181600,122711965,4570,4570,4570,4570,315
|
|
20240119,181500,122711965,4570,4570,4570,4570,0
|
|
20240119,181400,122711965,4570,4570,4570,4570,0
|
|
20240119,181300,122711965,4570,4570,4570,4570,0
|
|
20240119,181200,122711965,4570,4570,4570,4570,0
|
|
20240119,181100,122711965,4570,4570,4570,4570,0
|
|
20240119,181000,122711965,4570,4570,4570,4570,0
|
|
20240119,180900,122711965,4570,4570,4570,4570,0
|
|
20240119,180800,122711965,4570,4570,4570,4570,0
|
|
20240119,180700,122711965,4570,4570,4570,4570,0
|
|
20240119,180600,122711965,4570,4570,4570,4570,0
|
|
20240119,180500,122711965,4570,4570,4570,4570,0
|
|
20240119,180400,122711965,4570,4570,4570,4570,0
|
|
20240119,180300,122711965,4570,4570,4570,4570,0
|
|
20240119,180200,122711965,4570,4570,4570,4570,0
|
|
20240119,180100,122711965,4570,4570,4570,4570,0
|
|
20240119,180000,122711965,4570,4570,4570,4570,0
|
|
20240119,175900,122711965,4570,4570,4570,4570,0
|
|
20240119,175800,122711965,4570,4570,4570,4570,0
|
|
20240119,175700,122711965,4570,4570,4570,4570,0
|
|
20240119,175600,122711965,4570,4570,4570,4570,0
|
|
20240119,175500,122711965,4570,4570,4570,4570,0
|
|
20240119,175400,122711965,4570,4570,4570,4570,0
|
|
20240119,175300,122711965,4570,4570,4570,4570,0
|
|
20240119,175200,122711965,4570,4570,4570,4570,0
|
|
20240119,175100,122711965,4570,4570,4570,4570,0
|
|
20240119,175000,122711965,4570,4570,4570,4570,0
|
|
20240119,174900,122711965,4570,4570,4570,4570,0
|
|
20240119,174800,122711965,4570,4570,4570,4570,0
|
|
20240119,174700,122711965,4570,4570,4570,4570,0
|
|
20240119,174600,122711965,4570,4570,4570,4570,315
|
|
20240119,174500,122711965,4570,4570,4570,4570,0
|
|
20240119,174400,122711965,4570,4570,4570,4570,0
|
|
20240119,174300,122711965,4570,4570,4570,4570,0
|
|
20240119,174200,122711965,4570,4570,4570,4570,0
|
|
20240119,174100,122711965,4570,4570,4570,4570,0
|
|
20240119,174000,122711965,4570,4570,4570,4570,0
|
|
20240119,173900,122711965,4570,4570,4570,4570,0
|
|
20240119,173800,122711965,4570,4570,4570,4570,0
|
|
20240119,173700,122711965,4570,4570,4570,4570,0
|
|
20240119,173600,122711965,4570,4570,4570,4570,0
|
|
20240119,173500,122711965,4570,4570,4570,4570,0
|
|
20240119,173400,122711965,4570,4570,4570,4570,0
|
|
20240119,173300,122711965,4570,4570,4570,4570,0
|
|
20240119,173200,122711965,4570,4570,4570,4570,0
|
|
20240119,173100,122711965,4570,4570,4570,4570,0
|
|
20240119,173000,122711965,4570,4570,4570,4570,0
|
|
20240119,172900,122711965,4570,4570,4570,4570,0
|
|
20240119,172800,122711965,4570,4570,4570,4570,0
|
|
20240119,172700,122711965,4570,4570,4570,4570,0
|
|
20240119,172600,122711965,4570,4570,4570,4570,0
|
|
20240119,172500,122711965,4570,4570,4570,4570,0
|
|
20240119,172400,122711965,4570,4570,4570,4570,0
|
|
20240119,172300,122711965,4570,4570,4570,4570,0
|
|
20240119,172200,122711965,4570,4570,4570,4570,0
|
|
20240119,172100,122711965,4570,4570,4570,4570,0
|
|
20240119,172000,122711965,4570,4570,4570,4570,0
|
|
20240119,171900,122711965,4570,4570,4570,4570,0
|
|
20240119,171800,122711965,4570,4570,4570,4570,0
|
|
20240119,171700,122711965,4570,4570,4570,4570,0
|
|
20240119,171600,122711965,4570,4570,4570,4570,315
|
|
20240119,171500,122711965,4570,4570,4570,4570,0
|
|
20240119,171400,122711965,4570,4570,4570,4570,0
|
|
20240119,171300,122711965,4570,4570,4570,4570,0
|
|
20240119,171200,122711965,4570,4570,4570,4570,0
|
|
20240119,171100,122711965,4570,4570,4570,4570,0
|
|
20240119,171000,122711965,4570,4570,4570,4570,0
|
|
20240119,170900,122711965,4570,4570,4570,4570,0
|
|
20240119,170800,122711965,4570,4570,4570,4570,0
|
|
20240119,170700,122711965,4570,4570,4570,4570,0
|
|
20240119,170600,122711965,4570,4570,4570,4570,0
|
|
20240119,170500,122711965,4570,4570,4570,4570,0
|
|
20240119,170400,122711965,4570,4570,4570,4570,0
|
|
20240119,170300,122711965,4570,4570,4570,4570,0
|
|
20240119,170200,122711965,4570,4570,4570,4570,0
|
|
20240119,170100,122711965,4570,4570,4570,4570,0
|
|
20240119,170000,122711965,4570,4570,4570,4570,0
|
|
20240119,165900,122711965,4570,4570,4570,4570,0
|
|
20240119,165800,122711965,4570,4570,4570,4570,0
|
|
20240119,165700,122711965,4570,4570,4570,4570,0
|
|
20240119,165600,122711965,4570,4570,4570,4570,0
|
|
20240119,165500,122711965,4570,4570,4570,4570,0
|
|
20240119,165400,122711965,4570,4570,4570,4570,0
|
|
20240119,165300,122711965,4570,4570,4570,4570,0
|
|
20240119,165200,122711965,4570,4570,4570,4570,0
|
|
20240119,165100,122711965,4570,4570,4570,4570,0
|
|
20240119,165000,122711965,4570,4570,4570,4570,0
|
|
20240119,164900,122711965,4570,4570,4570,4570,0
|
|
20240119,164800,122711965,4570,4570,4570,4570,0
|
|
20240119,164700,122711965,4570,4570,4570,4570,0
|
|
20240119,164600,122711965,4570,4570,4570,4570,315
|
|
20240119,164500,122711965,4570,4570,4570,4570,0
|
|
20240119,164400,122711965,4570,4570,4570,4570,0
|
|
20240119,164300,122711965,4570,4570,4570,4570,0
|
|
20240119,164200,122711965,4570,4570,4570,4570,0
|
|
20240119,164100,122711965,4570,4570,4570,4570,0
|
|
20240119,164000,122711965,4570,4570,4570,4570,0
|
|
20240119,163900,122711965,4570,4570,4570,4570,0
|
|
20240119,163800,122711965,4570,4570,4570,4570,0
|
|
20240119,163700,122711965,4570,4570,4570,4570,0
|
|
20240119,163600,122711965,4570,4570,4570,4570,0
|
|
20240119,163500,122711965,4570,4570,4570,4570,0
|
|
20240119,163400,122711965,4570,4570,4570,4570,0
|
|
20240119,163300,122711965,4570,4570,4570,4570,0
|
|
20240119,163200,122711965,4570,4570,4570,4570,0
|
|
20240119,163100,122711965,4570,4570,4570,4570,0
|
|
20240119,163000,122711965,4570,4570,4570,4570,0
|
|
20240119,162900,122711965,4570,4570,4570,4570,0
|
|
20240119,162800,122711965,4570,4570,4570,4570,0
|
|
20240119,162700,122711965,4570,4570,4570,4570,0
|
|
20240119,162600,122711965,4570,4570,4570,4570,0
|
|
20240119,162500,122711965,4570,4570,4570,4570,0
|
|
20240119,162400,122711965,4570,4570,4570,4570,0
|
|
20240119,162300,122711965,4570,4570,4570,4570,0
|
|
20240119,162200,122711965,4570,4570,4570,4570,0
|
|
20240119,162100,122711965,4570,4570,4570,4570,0
|
|
20240119,162000,122711965,4570,4570,4570,4570,0
|
|
20240119,161900,122711965,4570,4570,4570,4570,0
|
|
20240119,161800,122711965,4570,4570,4570,4570,0
|
|
20240119,161700,122711965,4570,4570,4570,4570,0
|
|
20240119,161600,122711965,4570,4570,4570,4570,315
|
|
20240119,161500,122711965,4570,4570,4570,4570,0
|
|
20240119,161400,122711965,4570,4570,4570,4570,0
|
|
20240119,161300,122711965,4570,4570,4570,4570,0
|
|
20240119,161200,122711965,4570,4570,4570,4570,0
|
|
20240119,161100,122711965,4570,4570,4570,4570,0
|
|
20240119,161000,122711965,4570,4570,4570,4570,0
|
|
20240119,160900,122711965,4570,4570,4570,4570,0
|
|
20240119,160800,122711965,4570,4570,4570,4570,0
|
|
20240119,160700,122711965,4570,4570,4570,4570,0
|
|
20240119,160600,122711965,4570,4570,4570,4570,0
|
|
20240119,160500,122711965,4570,4570,4570,4570,0
|
|
20240119,160400,122711965,4570,4570,4570,4570,0
|
|
20240119,160300,122711965,4570,4570,4570,4570,0
|
|
20240119,160200,122711965,4570,4570,4570,4570,0
|
|
20240119,160100,122711965,4570,4570,4570,4570,0
|
|
20240119,160000,122711965,4570,4570,4570,4570,0
|
|
20240119,155900,122711965,4570,4570,4570,4570,0
|
|
20240119,155800,122711965,4570,4570,4570,4570,0
|
|
20240119,155700,122711965,4570,4570,4570,4570,0
|
|
20240119,155600,122711965,4570,4570,4570,4570,0
|
|
20240119,155500,122711965,4570,4570,4570,4570,0
|
|
20240119,155400,122711965,4570,4570,4570,4570,0
|
|
20240119,155300,122711965,4570,4570,4570,4570,0
|
|
20240119,155200,122711965,4570,4570,4570,4570,0
|
|
20240119,155100,122711965,4570,4570,4570,4570,0
|
|
20240119,155000,122711965,4570,4570,4570,4570,0
|
|
20240119,154900,122711965,4570,4570,4570,4570,0
|
|
20240119,154800,122711965,4570,4570,4570,4570,0
|
|
20240119,154700,122711965,4570,4570,4570,4570,0
|
|
20240119,154600,122711965,4570,4570,4570,4570,315
|
|
20240119,154500,122711965,4570,4570,4570,4570,0
|
|
20240119,154400,122711965,4570,4570,4570,4570,0
|
|
20240119,154300,122711965,4570,4570,4570,4570,0
|
|
20240119,154200,122711965,4570,4570,4570,4570,0
|
|
20240119,154100,122711965,4570,4570,4570,4570,0
|
|
20240119,154000,122711965,4570,4570,4570,4570,0
|
|
20240119,153900,122711965,4570,4570,4570,4570,0
|
|
20240119,153800,122711965,4570,4570,4570,4570,0
|
|
20240119,153700,122711965,4570,4570,4570,4570,0
|
|
20240119,153600,122711965,4570,4570,4570,4570,0
|
|
20240119,153500,122711965,4570,4570,4570,4570,0
|
|
20240119,153400,122711965,4570,4570,4570,4570,0
|
|
20240119,153300,122711965,4570,4570,4570,4570,0
|
|
20240119,153200,122711965,4570,4570,4570,4570,0
|
|
20240119,153100,122711965,4570,4570,4570,4570,0
|
|
20240119,153000,122711965,4570,4570,4570,4570,315
|
|
20240119,152900,121272415,4540,4540,4540,4540,0
|
|
20240119,152800,121272415,4540,4540,4540,4540,0
|
|
20240119,152700,121272415,4540,4540,4540,4540,0
|
|
20240119,152600,121272415,4540,4540,4540,4540,0
|
|
20240119,152500,121272415,4540,4540,4540,4540,0
|
|
20240119,152400,121272415,4540,4540,4540,4540,0
|
|
20240119,152300,121272415,4540,4540,4540,4540,0
|
|
20240119,152200,121272415,4540,4540,4540,4540,0
|
|
20240119,152100,121272415,4540,4540,4540,4540,0
|
|
20240119,152000,121272415,4540,4540,4540,4540,0
|
|
20240119,151900,121272415,4540,4545,4545,4540,2
|
|
20240119,151800,121263330,4545,4545,4545,4545,0
|
|
20240119,151700,121263330,4545,4545,4545,4545,0
|
|
20240119,151600,121263330,4545,4545,4560,4545,273
|
|
20240119,151500,120022290,4560,4560,4560,4560,30
|
|
20240119,151400,119885490,4560,4560,4560,4560,2
|
|
20240119,151300,119876370,4560,4560,4560,4560,3
|
|
20240119,151200,119862690,4545,4550,4550,4545,600
|
|
20240119,151100,117135565,4560,4560,4560,4560,0
|
|
20240119,151000,117135565,4560,4550,4560,4550,138
|
|
20240119,150900,116506665,4555,4555,4555,4555,0
|
|
20240119,150800,116506665,4555,4555,4555,4555,0
|
|
20240119,150700,116506665,4555,4555,4555,4555,0
|
|
20240119,150600,116506665,4555,4555,4555,4555,2
|
|
20240119,150500,116497555,4555,4555,4555,4555,0
|
|
20240119,150400,116497555,4555,4560,4560,4555,10
|
|
20240119,150300,116451965,4550,4550,4550,4550,0
|
|
20240119,150200,116451965,4550,4550,4550,4550,0
|
|
20240119,150100,116451965,4550,4550,4550,4550,0
|
|
20240119,150000,116451965,4550,4550,4550,4550,0
|
|
20240119,145900,116451965,4550,4550,4550,4550,1
|
|
20240119,145800,116447415,4550,4550,4550,4550,0
|
|
20240119,145700,116447415,4550,4550,4550,4550,0
|
|
20240119,145600,116447415,4550,4550,4550,4550,0
|
|
20240119,145500,116447415,4550,4550,4550,4550,0
|
|
20240119,145400,116447415,4550,4550,4550,4550,0
|
|
20240119,145300,116447415,4550,4550,4550,4550,1200
|
|
20240119,145200,110987415,4550,4550,4550,4550,0
|
|
20240119,145100,110987415,4550,4550,4550,4550,0
|
|
20240119,145000,110987415,4550,4550,4550,4550,0
|
|
20240119,144900,110987415,4550,4550,4550,4550,0
|
|
20240119,144800,110987415,4550,4550,4550,4550,1
|
|
20240119,144700,110982865,4550,4550,4550,4550,0
|
|
20240119,144600,110982865,4550,4550,4550,4550,2000
|
|
20240119,144500,101882865,4555,4555,4555,4555,0
|
|
20240119,144400,101882865,4555,4555,4555,4555,109
|
|
20240119,144300,101386370,4555,4555,4555,4555,0
|
|
20240119,144200,101386370,4555,4555,4555,4555,0
|
|
20240119,144100,101386370,4555,4555,4555,4555,0
|
|
20240119,144000,101386370,4555,4555,4555,4555,0
|
|
20240119,143900,101386370,4555,4560,4560,4555,51
|
|
20240119,143800,101153815,4560,4560,4560,4560,1
|
|
20240119,143700,101149255,4560,4560,4560,4560,0
|
|
20240119,143600,101149255,4560,4560,4560,4560,0
|
|
20240119,143500,101149255,4560,4560,4560,4560,1
|
|
20240119,143400,101144695,4560,4560,4560,4560,0
|
|
20240119,143300,101144695,4560,4560,4560,4560,1
|
|
20240119,143200,101140135,4560,4560,4560,4560,1
|
|
20240119,143100,101135575,4560,4560,4560,4560,0
|
|
20240119,143000,101135575,4560,4560,4560,4560,10
|
|
20240119,142900,101089975,4555,4555,4555,4555,2
|
|
20240119,142800,101080865,4555,4555,4555,4555,0
|
|
20240119,142700,101080865,4555,4555,4555,4555,11
|
|
20240119,142600,101030760,4555,4555,4555,4555,2
|
|
20240119,142500,101021650,4560,4560,4560,4560,0
|
|
20240119,142400,101021650,4560,4560,4560,4560,0
|
|
20240119,142300,101021650,4560,4560,4560,4560,300
|
|
20240119,142200,99653650,4550,4550,4550,4550,0
|
|
20240119,142100,99653650,4550,4550,4550,4550,0
|
|
20240119,142000,99653650,4550,4550,4550,4550,0
|
|
20240119,141900,99653650,4550,4550,4550,4550,1052
|
|
20240119,141800,94867050,4550,4550,4550,4550,0
|
|
20240119,141700,94867050,4550,4550,4550,4550,0
|
|
20240119,141600,94867050,4550,4550,4550,4550,0
|
|
20240119,141500,94867050,4550,4550,4550,4550,0
|
|
20240119,141400,94867050,4550,4550,4550,4550,0
|
|
20240119,141300,94867050,4550,4550,4550,4550,0
|
|
20240119,141200,94867050,4550,4550,4550,4550,232
|
|
20240119,141100,93811450,4550,4555,4555,4550,65
|
|
20240119,141000,93515660,4555,4555,4555,4555,2
|
|
20240119,140900,93506550,4555,4555,4555,4555,0
|
|
20240119,140800,93506550,4555,4555,4555,4555,0
|
|
20240119,140700,93506550,4555,4555,4555,4555,7
|
|
20240119,140600,93474665,4555,4555,4555,4555,0
|
|
20240119,140500,93474665,4555,4555,4555,4555,0
|
|
20240119,140400,93474665,4555,4555,4555,4555,0
|
|
20240119,140300,93474665,4555,4555,4555,4555,0
|
|
20240119,140200,93474665,4555,4555,4555,4555,1
|
|
20240119,140100,93470110,4555,4555,4555,4555,1
|
|
20240119,140000,93465555,4550,4550,4550,4550,0
|
|
20240119,135900,93465555,4550,4550,4550,4550,24
|
|
20240119,135800,93356355,4550,4550,4550,4550,400
|
|
20240119,135700,91536355,4550,4555,4555,4550,418
|
|
20240119,135600,89634450,4555,4555,4555,4555,2
|
|
20240119,135500,89625340,4550,4550,4550,4550,0
|
|
20240119,135400,89625340,4550,4550,4550,4550,0
|
|
20240119,135300,89625340,4550,4550,4550,4550,0
|
|
20240119,135200,89625340,4550,4550,4550,4550,0
|
|
20240119,135100,89625340,4550,4550,4550,4550,0
|
|
20240119,135000,89625340,4550,4550,4550,4550,0
|
|
20240119,134900,89625340,4550,4550,4550,4550,0
|
|
20240119,134800,89625340,4550,4550,4550,4550,0
|
|
20240119,134700,89625340,4550,4550,4550,4550,0
|
|
20240119,134600,89625340,4550,4550,4550,4550,0
|
|
20240119,134500,89625340,4550,4550,4550,4550,0
|
|
20240119,134400,89625340,4550,4550,4550,4550,0
|
|
20240119,134300,89625340,4550,4550,4550,4550,0
|
|
20240119,134200,89625340,4550,4550,4550,4550,0
|
|
20240119,134100,89625340,4550,4550,4550,4550,0
|
|
20240119,134000,89625340,4550,4555,4555,4550,20
|
|
20240119,133900,89534335,4550,4550,4550,4550,0
|
|
20240119,133800,89534335,4550,4550,4550,4550,0
|
|
20240119,133700,89534335,4550,4550,4550,4550,0
|
|
20240119,133600,89534335,4550,4550,4550,4550,0
|
|
20240119,133500,89534335,4550,4550,4550,4550,0
|
|
20240119,133400,89534335,4550,4550,4550,4550,0
|
|
20240119,133300,89534335,4550,4555,4555,4550,2000
|
|
20240119,133200,80433865,4555,4555,4555,4555,0
|
|
20240119,133100,80433865,4555,4555,4555,4555,0
|
|
20240119,133000,80433865,4555,4555,4555,4555,0
|
|
20240119,132900,80433865,4555,4555,4555,4555,16
|
|
20240119,132800,80360985,4550,4550,4550,4550,0
|
|
20240119,132700,80360985,4550,4550,4550,4550,0
|
|
20240119,132600,80360985,4550,4550,4550,4550,0
|
|
20240119,132500,80360985,4550,4550,4550,4550,0
|
|
20240119,132400,80360985,4550,4550,4550,4550,0
|
|
20240119,132300,80360985,4550,4550,4550,4550,0
|
|
20240119,132200,80360985,4550,4550,4550,4550,0
|
|
20240119,132100,80360985,4550,4550,4550,4550,0
|
|
20240119,132000,80360985,4550,4550,4550,4550,0
|
|
20240119,131900,80360985,4550,4550,4550,4550,0
|
|
20240119,131800,80360985,4550,4550,4550,4550,0
|
|
20240119,131700,80360985,4550,4550,4550,4550,0
|
|
20240119,131600,80360985,4550,4550,4550,4550,0
|
|
20240119,131500,80360985,4550,4550,4550,4550,0
|
|
20240119,131400,80360985,4550,4550,4550,4550,0
|
|
20240119,131300,80360985,4550,4550,4550,4550,0
|
|
20240119,131200,80360985,4550,4550,4550,4550,0
|
|
20240119,131100,80360985,4550,4550,4550,4550,0
|
|
20240119,131000,80360985,4550,4550,4550,4550,0
|
|
20240119,130900,80360985,4550,4550,4550,4550,9
|
|
20240119,130800,80320035,4550,4550,4550,4550,320
|
|
20240119,130700,78864035,4550,4550,4550,4550,0
|
|
20240119,130600,78864035,4550,4550,4550,4550,0
|
|
20240119,130500,78864035,4550,4550,4550,4550,0
|
|
20240119,130400,78864035,4550,4555,4555,4550,41
|
|
20240119,130300,78677375,4550,4550,4550,4550,0
|
|
20240119,130200,78677375,4550,4550,4550,4550,0
|
|
20240119,130100,78677375,4550,4550,4550,4550,0
|
|
20240119,130000,78677375,4550,4550,4550,4550,0
|
|
20240119,125900,78677375,4550,4550,4550,4550,0
|
|
20240119,125800,78677375,4550,4550,4550,4550,0
|
|
20240119,125700,78677375,4550,4550,4550,4550,235
|
|
20240119,125600,77608125,4550,4550,4550,4550,0
|
|
20240119,125500,77608125,4550,4555,4555,4550,22
|
|
20240119,125400,77507945,4565,4565,4565,4565,0
|
|
20240119,125300,77507945,4565,4565,4565,4565,417
|
|
20240119,125200,75604340,4555,4555,4555,4555,0
|
|
20240119,125100,75604340,4555,4555,4555,4555,0
|
|
20240119,125000,75604340,4555,4555,4555,4555,0
|
|
20240119,124900,75604340,4555,4555,4555,4555,5
|
|
20240119,124800,75581565,4550,4550,4550,4550,0
|
|
20240119,124700,75581565,4550,4550,4550,4550,0
|
|
20240119,124600,75581565,4550,4550,4550,4550,0
|
|
20240119,124500,75581565,4550,4550,4550,4550,0
|
|
20240119,124400,75581565,4550,4550,4550,4550,0
|
|
20240119,124300,75581565,4550,4550,4550,4550,0
|
|
20240119,124200,75581565,4550,4560,4560,4550,100
|
|
20240119,124100,75126530,4565,4565,4565,4565,0
|
|
20240119,124000,75126530,4565,4565,4565,4565,122
|
|
20240119,123900,74569600,4545,4545,4545,4545,0
|
|
20240119,123800,74569600,4545,4545,4545,4545,0
|
|
20240119,123700,74569600,4545,4545,4545,4545,0
|
|
20240119,123600,74569600,4545,4545,4545,4545,0
|
|
20240119,123500,74569600,4545,4545,4545,4545,0
|
|
20240119,123400,74569600,4545,4545,4545,4545,0
|
|
20240119,123300,74569600,4545,4545,4545,4545,0
|
|
20240119,123200,74569600,4545,4545,4545,4545,0
|
|
20240119,123100,74569600,4545,4545,4545,4545,0
|
|
20240119,123000,74569600,4545,4560,4560,4545,800
|
|
20240119,122900,70929945,4565,4565,4565,4565,0
|
|
20240119,122800,70929945,4565,4565,4565,4565,0
|
|
20240119,122700,70929945,4565,4565,4565,4565,0
|
|
20240119,122600,70929945,4565,4565,4565,4565,0
|
|
20240119,122500,70929945,4565,4565,4565,4565,800
|
|
20240119,122400,67277945,4545,4545,4545,4545,0
|
|
20240119,122300,67277945,4545,4545,4545,4545,0
|
|
20240119,122200,67277945,4545,4545,4545,4545,0
|
|
20240119,122100,67277945,4545,4550,4550,4545,20
|
|
20240119,122000,67186975,4560,4560,4560,4560,0
|
|
20240119,121900,67186975,4560,4560,4560,4560,514
|
|
20240119,121800,64843135,4555,4555,4555,4555,0
|
|
20240119,121700,64843135,4555,4555,4555,4555,0
|
|
20240119,121600,64843135,4555,4555,4555,4555,0
|
|
20240119,121500,64843135,4555,4555,4555,4555,0
|
|
20240119,121400,64843135,4555,4555,4555,4555,0
|
|
20240119,121300,64843135,4555,4555,4555,4555,0
|
|
20240119,121200,64843135,4555,4555,4555,4555,0
|
|
20240119,121100,64843135,4555,4555,4555,4555,0
|
|
20240119,121000,64843135,4555,4555,4555,4555,0
|
|
20240119,120900,64843135,4555,4555,4555,4555,327
|
|
20240119,120800,63353650,4555,4555,4555,4555,0
|
|
20240119,120700,63353650,4555,4555,4555,4555,0
|
|
20240119,120600,63353650,4555,4555,4555,4555,0
|
|
20240119,120500,63353650,4555,4555,4555,4555,0
|
|
20240119,120400,63353650,4555,4555,4555,4555,0
|
|
20240119,120300,63353650,4555,4555,4555,4550,417
|
|
20240119,120200,61455260,4555,4555,4555,4555,0
|
|
20240119,120100,61455260,4555,4555,4555,4555,200
|
|
20240119,120000,60544260,4560,4560,4560,4560,0
|
|
20240119,115900,60544260,4560,4560,4560,4560,0
|
|
20240119,115800,60544260,4560,4560,4560,4560,0
|
|
20240119,115700,60544260,4560,4565,4565,4560,1183
|
|
20240119,115600,55149770,4565,4565,4565,4565,0
|
|
20240119,115500,55149770,4565,4560,4565,4560,2
|
|
20240119,115400,55140645,4560,4565,4565,4560,282
|
|
20240119,115300,53854665,4565,4570,4570,4565,313
|
|
20240119,115200,52425520,4575,4575,4575,4575,0
|
|
20240119,115100,52425520,4575,4575,4575,4575,0
|
|
20240119,115000,52425520,4575,4575,4575,4575,0
|
|
20240119,114900,52425520,4575,4575,4575,4575,0
|
|
20240119,114800,52425520,4575,4575,4575,4575,377
|
|
20240119,114700,50700745,4570,4570,4570,4570,401
|
|
20240119,114600,48868175,4570,4570,4570,4570,0
|
|
20240119,114500,48868175,4570,4570,4570,4570,0
|
|
20240119,114400,48868175,4570,4570,4570,4570,0
|
|
20240119,114300,48868175,4570,4570,4570,4570,0
|
|
20240119,114200,48868175,4570,4570,4570,4570,0
|
|
20240119,114100,48868175,4570,4570,4570,4570,0
|
|
20240119,114000,48868175,4570,4570,4570,4570,0
|
|
20240119,113900,48868175,4570,4570,4570,4570,0
|
|
20240119,113800,48868175,4570,4570,4570,4570,0
|
|
20240119,113700,48868175,4570,4570,4570,4570,1
|
|
20240119,113600,48863605,4570,4570,4570,4570,0
|
|
20240119,113500,48863605,4570,4570,4570,4570,0
|
|
20240119,113400,48863605,4570,4570,4570,4570,0
|
|
20240119,113300,48863605,4570,4570,4570,4570,0
|
|
20240119,113200,48863605,4570,4570,4570,4570,0
|
|
20240119,113100,48863605,4570,4570,4570,4570,0
|
|
20240119,113000,48863605,4570,4570,4570,4570,0
|
|
20240119,112900,48863605,4570,4570,4570,4570,2
|
|
20240119,112800,48854465,4575,4575,4575,4575,0
|
|
20240119,112700,48854465,4575,4575,4575,4575,0
|
|
20240119,112600,48854465,4575,4575,4575,4575,0
|
|
20240119,112500,48854465,4575,4575,4575,4575,0
|
|
20240119,112400,48854465,4575,4575,4575,4575,0
|
|
20240119,112300,48854465,4575,4575,4575,4575,0
|
|
20240119,112200,48854465,4575,4575,4575,4575,0
|
|
20240119,112100,48854465,4575,4575,4575,4575,0
|
|
20240119,112000,48854465,4575,4575,4575,4575,0
|
|
20240119,111900,48854465,4575,4575,4575,4575,1
|
|
20240119,111800,48849890,4570,4570,4570,4570,0
|
|
20240119,111700,48849890,4570,4570,4570,4570,0
|
|
20240119,111600,48849890,4570,4575,4575,4570,901
|
|
20240119,111500,44732315,4575,4575,4575,4575,0
|
|
20240119,111400,44732315,4575,4575,4575,4575,0
|
|
20240119,111300,44732315,4575,4575,4575,4575,0
|
|
20240119,111200,44732315,4575,4575,4575,4575,5
|
|
20240119,111100,44709440,4575,4575,4575,4575,1
|
|
20240119,111000,44704865,4575,4575,4575,4575,0
|
|
20240119,110900,44704865,4575,4575,4575,4575,0
|
|
20240119,110800,44704865,4575,4575,4575,4575,169
|
|
20240119,110700,43931690,4575,4575,4575,4575,100
|
|
20240119,110600,43474190,4575,4575,4575,4575,0
|
|
20240119,110500,43474190,4575,4575,4575,4575,0
|
|
20240119,110400,43474190,4575,4575,4575,4575,0
|
|
20240119,110300,43474190,4575,4575,4575,4575,0
|
|
20240119,110200,43474190,4575,4575,4575,4575,0
|
|
20240119,110100,43474190,4575,4575,4575,4575,0
|
|
20240119,110000,43474190,4575,4575,4575,4575,0
|
|
20240119,105900,43474190,4575,4575,4575,4575,9
|
|
20240119,105800,43433015,4565,4570,4570,4565,4
|
|
20240119,105700,43414740,4565,4565,4565,4565,0
|
|
20240119,105600,43414740,4565,4565,4565,4565,0
|
|
20240119,105500,43414740,4565,4575,4575,4565,1340
|
|
20240119,105400,37286495,4580,4580,4580,4580,0
|
|
20240119,105300,37286495,4580,4580,4580,4580,0
|
|
20240119,105200,37286495,4580,4580,4580,4580,0
|
|
20240119,105100,37286495,4580,4580,4580,4580,0
|
|
20240119,105000,37286495,4580,4580,4580,4580,351
|
|
20240119,104900,35678915,4590,4590,4590,4590,0
|
|
20240119,104800,35678915,4590,4590,4590,4590,6
|
|
20240119,104700,35651375,4590,4590,4590,4590,7
|
|
20240119,104600,35619245,4580,4580,4580,4580,0
|
|
20240119,104500,35619245,4580,4580,4580,4580,0
|
|
20240119,104400,35619245,4580,4580,4580,4580,0
|
|
20240119,104300,35619245,4580,4580,4580,4580,0
|
|
20240119,104200,35619245,4580,4580,4580,4580,0
|
|
20240119,104100,35619245,4580,4580,4580,4580,5
|
|
20240119,104000,35596345,4580,4580,4580,4580,51
|
|
20240119,103900,35362765,4580,4580,4580,4580,0
|
|
20240119,103800,35362765,4580,4580,4580,4580,0
|
|
20240119,103700,35362765,4580,4580,4580,4580,0
|
|
20240119,103600,35362765,4580,4580,4580,4580,0
|
|
20240119,103500,35362765,4580,4580,4580,4580,0
|
|
20240119,103400,35362765,4580,4580,4580,4580,0
|
|
20240119,103300,35362765,4580,4580,4580,4580,0
|
|
20240119,103200,35362765,4580,4580,4580,4580,329
|
|
20240119,103100,33855945,4580,4580,4580,4580,0
|
|
20240119,103000,33855945,4580,4580,4580,4580,0
|
|
20240119,102900,33855945,4580,4580,4580,4580,0
|
|
20240119,102800,33855945,4580,4580,4580,4580,0
|
|
20240119,102700,33855945,4580,4580,4580,4580,0
|
|
20240119,102600,33855945,4580,4580,4580,4580,0
|
|
20240119,102500,33855945,4580,4580,4580,4580,0
|
|
20240119,102400,33855945,4580,4580,4580,4580,0
|
|
20240119,102300,33855945,4580,4580,4580,4580,0
|
|
20240119,102200,33855945,4580,4580,4580,4580,0
|
|
20240119,102100,33855945,4580,4580,4580,4580,0
|
|
20240119,102000,33855945,4580,4590,4590,4580,2
|
|
20240119,101900,33846775,4585,4580,4585,4580,1278
|
|
20240119,101800,27987175,4585,4585,4585,4585,0
|
|
20240119,101700,27987175,4585,4585,4585,4585,0
|
|
20240119,101600,27987175,4585,4585,4585,4585,1
|
|
20240119,101500,27982590,4585,4585,4585,4585,0
|
|
20240119,101400,27982590,4585,4585,4585,4585,0
|
|
20240119,101300,27982590,4585,4585,4585,4585,0
|
|
20240119,101200,27982590,4585,4585,4585,4585,3
|
|
20240119,101100,27968835,4580,4580,4580,4580,0
|
|
20240119,101000,27968835,4580,4580,4580,4580,3
|
|
20240119,100900,27955095,4585,4585,4585,4585,0
|
|
20240119,100800,27955095,4585,4585,4585,4585,0
|
|
20240119,100700,27955095,4585,4585,4585,4585,12
|
|
20240119,100600,27900075,4585,4585,4585,4585,0
|
|
20240119,100500,27900075,4585,4585,4585,4585,215
|
|
20240119,100400,26914300,4580,4580,4580,4580,0
|
|
20240119,100300,26914300,4580,4580,4580,4580,0
|
|
20240119,100200,26914300,4580,4580,4580,4580,0
|
|
20240119,100100,26914300,4580,4580,4580,4580,0
|
|
20240119,100000,26914300,4580,4580,4580,4580,0
|
|
20240119,095900,26914300,4580,4580,4580,4580,11
|
|
20240119,095800,26863920,4580,4580,4580,4580,0
|
|
20240119,095700,26863920,4580,4580,4580,4580,1
|
|
20240119,095600,26859340,4580,4585,4585,4580,406
|
|
20240119,095500,24999835,4590,4590,4590,4590,0
|
|
20240119,095400,24999835,4590,4590,4590,4590,0
|
|
20240119,095300,24999835,4590,4590,4595,4590,23
|
|
20240119,095200,24894165,4590,4595,4595,4590,13
|
|
20240119,095100,24834445,4595,4595,4595,4595,0
|
|
20240119,095000,24834445,4595,4595,4595,4595,0
|
|
20240119,094900,24834445,4595,4595,4595,4595,0
|
|
20240119,094800,24834445,4595,4595,4595,4595,0
|
|
20240119,094700,24834445,4595,4595,4595,4595,0
|
|
20240119,094600,24834445,4595,4595,4595,4595,0
|
|
20240119,094500,24834445,4595,4595,4595,4595,0
|
|
20240119,094400,24834445,4595,4595,4595,4595,0
|
|
20240119,094300,24834445,4595,4595,4595,4595,0
|
|
20240119,094200,24834445,4595,4595,4595,4595,0
|
|
20240119,094100,24834445,4595,4595,4595,4595,0
|
|
20240119,094000,24834445,4595,4595,4595,4595,0
|
|
20240119,093900,24834445,4595,4595,4595,4595,1
|
|
20240119,093800,24829850,4595,4595,4595,4595,5
|
|
20240119,093700,24806875,4590,4590,4590,4590,0
|
|
20240119,093600,24806875,4590,4575,4590,4575,1090
|
|
20240119,093500,19806695,4570,4570,4570,4570,0
|
|
20240119,093400,19806695,4570,4570,4570,4570,0
|
|
20240119,093300,19806695,4570,4570,4570,4570,0
|
|
20240119,093200,19806695,4570,4570,4570,4570,0
|
|
20240119,093100,19806695,4570,4570,4570,4570,181
|
|
20240119,093000,18979525,4575,4575,4575,4575,0
|
|
20240119,092900,18979525,4575,4575,4575,4575,1
|
|
20240119,092800,18974950,4575,4575,4575,4575,0
|
|
20240119,092700,18974950,4575,4580,4580,4575,164
|
|
20240119,092600,18223895,4585,4585,4585,4585,20
|
|
20240119,092500,18132195,4595,4595,4595,4595,0
|
|
20240119,092400,18132195,4595,4595,4595,4595,20
|
|
20240119,092300,18040295,4595,4595,4595,4595,1
|
|
20240119,092200,18035700,4580,4580,4580,4580,0
|
|
20240119,092100,18035700,4580,4590,4590,4580,28
|
|
20240119,092000,17907445,4595,4595,4595,4595,150
|
|
20240119,091900,17218195,4570,4600,4600,4570,68
|
|
20240119,091800,16907285,4615,4615,4615,4615,6
|
|
20240119,091700,16879595,4615,4575,4615,4575,176
|
|
20240119,091600,16072555,4575,4575,4575,4575,0
|
|
20240119,091500,16072555,4575,4580,4580,4575,65
|
|
20240119,091400,15774880,4580,4575,4580,4575,2008
|
|
20240119,091300,6583240,4570,4570,4570,4570,999
|
|
20240119,091200,2017810,4570,4570,4570,4570,0
|
|
20240119,091100,2017810,4570,4560,4570,4560,66
|
|
20240119,091000,1716840,4560,4560,4560,4560,0
|
|
20240119,090900,1716840,4560,4560,4560,4560,0
|
|
20240119,090800,1716840,4560,4560,4560,4560,0
|
|
20240119,090700,1716840,4560,4560,4560,4560,0
|
|
20240119,090600,1716840,4560,4560,4560,4560,0
|
|
20240119,090500,1716840,4560,4560,4560,4560,33
|
|
20240119,090400,1566360,4560,4560,4560,4560,1
|
|
20240119,090300,1561800,4540,4540,4540,4540,3
|
|
20240119,090200,1548180,4540,4540,4540,4540,0
|
|
20240119,090100,1548180,4540,4540,4540,4540,0
|
|
20240119,090000,1548180,4540,4560,4560,4540,341
|