681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201800,121861800,3490,3490,3490,3490,1012
|
|
20240119,201700,121861800,3490,3490,3490,3490,0
|
|
20240119,201600,121861800,3490,3490,3490,3490,0
|
|
20240119,201500,121861800,3490,3490,3490,3490,0
|
|
20240119,201400,121861800,3490,3490,3490,3490,0
|
|
20240119,201300,121861800,3490,3490,3490,3490,0
|
|
20240119,201200,121861800,3490,3490,3490,3490,0
|
|
20240119,201100,121861800,3490,3490,3490,3490,0
|
|
20240119,201000,121861800,3490,3490,3490,3490,0
|
|
20240119,200900,121861800,3490,3490,3490,3490,0
|
|
20240119,200800,121861800,3490,3490,3490,3490,0
|
|
20240119,200700,121861800,3490,3490,3490,3490,0
|
|
20240119,200600,121861800,3490,3490,3490,3490,0
|
|
20240119,200500,121861800,3490,3490,3490,3490,0
|
|
20240119,200400,121861800,3490,3490,3490,3490,0
|
|
20240119,200300,121861800,3490,3490,3490,3490,0
|
|
20240119,200200,121861800,3490,3490,3490,3490,0
|
|
20240119,200100,121861800,3490,3490,3490,3490,0
|
|
20240119,200000,121861800,3490,3490,3490,3490,0
|
|
20240119,195900,121861800,3490,3490,3490,3490,0
|
|
20240119,195800,121861800,3490,3490,3490,3490,0
|
|
20240119,195700,121861800,3490,3490,3490,3490,0
|
|
20240119,195600,121861800,3490,3490,3490,3490,0
|
|
20240119,195500,121861800,3490,3490,3490,3490,0
|
|
20240119,195400,121861800,3490,3490,3490,3490,0
|
|
20240119,195300,121861800,3490,3490,3490,3490,0
|
|
20240119,195200,121861800,3490,3490,3490,3490,0
|
|
20240119,195100,121861800,3490,3490,3490,3490,0
|
|
20240119,195000,121861800,3490,3490,3490,3490,0
|
|
20240119,194900,121861800,3490,3490,3490,3490,0
|
|
20240119,194800,121861800,3490,3490,3490,3490,1012
|
|
20240119,194700,121861800,3490,3490,3490,3490,0
|
|
20240119,194600,121861800,3490,3490,3490,3490,0
|
|
20240119,194500,121861800,3490,3490,3490,3490,0
|
|
20240119,194400,121861800,3490,3490,3490,3490,0
|
|
20240119,194300,121861800,3490,3490,3490,3490,0
|
|
20240119,194200,121861800,3490,3490,3490,3490,0
|
|
20240119,194100,121861800,3490,3490,3490,3490,0
|
|
20240119,194000,121861800,3490,3490,3490,3490,0
|
|
20240119,193900,121861800,3490,3490,3490,3490,0
|
|
20240119,193800,121861800,3490,3490,3490,3490,0
|
|
20240119,193700,121861800,3490,3490,3490,3490,0
|
|
20240119,193600,121861800,3490,3490,3490,3490,0
|
|
20240119,193500,121861800,3490,3490,3490,3490,0
|
|
20240119,193400,121861800,3490,3490,3490,3490,0
|
|
20240119,193300,121861800,3490,3490,3490,3490,0
|
|
20240119,193200,121861800,3490,3490,3490,3490,0
|
|
20240119,193100,121861800,3490,3490,3490,3490,0
|
|
20240119,193000,121861800,3490,3490,3490,3490,0
|
|
20240119,192900,121861800,3490,3490,3490,3490,0
|
|
20240119,192800,121861800,3490,3490,3490,3490,0
|
|
20240119,192700,121861800,3490,3490,3490,3490,0
|
|
20240119,192600,121861800,3490,3490,3490,3490,0
|
|
20240119,192500,121861800,3490,3490,3490,3490,0
|
|
20240119,192400,121861800,3490,3490,3490,3490,0
|
|
20240119,192300,121861800,3490,3490,3490,3490,0
|
|
20240119,192200,121861800,3490,3490,3490,3490,0
|
|
20240119,192100,121861800,3490,3490,3490,3490,0
|
|
20240119,192000,121861800,3490,3490,3490,3490,0
|
|
20240119,191900,121861800,3490,3490,3490,3490,0
|
|
20240119,191800,121861800,3490,3490,3490,3490,1012
|
|
20240119,191700,121861800,3490,3490,3490,3490,0
|
|
20240119,191600,121861800,3490,3490,3490,3490,0
|
|
20240119,191500,121861800,3490,3490,3490,3490,0
|
|
20240119,191400,121861800,3490,3490,3490,3490,0
|
|
20240119,191300,121861800,3490,3490,3490,3490,0
|
|
20240119,191200,121861800,3490,3490,3490,3490,0
|
|
20240119,191100,121861800,3490,3490,3490,3490,0
|
|
20240119,191000,121861800,3490,3490,3490,3490,0
|
|
20240119,190900,121861800,3490,3490,3490,3490,0
|
|
20240119,190800,121861800,3490,3490,3490,3490,0
|
|
20240119,190700,121861800,3490,3490,3490,3490,0
|
|
20240119,190600,121861800,3490,3490,3490,3490,0
|
|
20240119,190500,121861800,3490,3490,3490,3490,0
|
|
20240119,190400,121861800,3490,3490,3490,3490,0
|
|
20240119,190300,121861800,3490,3490,3490,3490,0
|
|
20240119,190200,121861800,3490,3490,3490,3490,0
|
|
20240119,190100,121861800,3490,3490,3490,3490,0
|
|
20240119,190000,121861800,3490,3490,3490,3490,0
|
|
20240119,185900,121861800,3490,3490,3490,3490,0
|
|
20240119,185800,121861800,3490,3490,3490,3490,0
|
|
20240119,185700,121861800,3490,3490,3490,3490,0
|
|
20240119,185600,121861800,3490,3490,3490,3490,0
|
|
20240119,185500,121861800,3490,3490,3490,3490,0
|
|
20240119,185400,121861800,3490,3490,3490,3490,0
|
|
20240119,185300,121861800,3490,3490,3490,3490,0
|
|
20240119,185200,121861800,3490,3490,3490,3490,0
|
|
20240119,185100,121861800,3490,3490,3490,3490,0
|
|
20240119,185000,121861800,3490,3490,3490,3490,0
|
|
20240119,184900,121861800,3490,3490,3490,3490,0
|
|
20240119,184800,121861800,3490,3490,3490,3490,1012
|
|
20240119,184700,121861800,3490,3490,3490,3490,0
|
|
20240119,184600,121861800,3490,3490,3490,3490,0
|
|
20240119,184500,121861800,3490,3490,3490,3490,0
|
|
20240119,184400,121861800,3490,3490,3490,3490,0
|
|
20240119,184300,121861800,3490,3490,3490,3490,0
|
|
20240119,184200,121861800,3490,3490,3490,3490,0
|
|
20240119,184100,121861800,3490,3490,3490,3490,0
|
|
20240119,184000,121861800,3490,3490,3490,3490,0
|
|
20240119,183900,121861800,3490,3490,3490,3490,0
|
|
20240119,183800,121861800,3490,3490,3490,3490,0
|
|
20240119,183700,121861800,3490,3490,3490,3490,0
|
|
20240119,183600,121861800,3490,3490,3490,3490,0
|
|
20240119,183500,121861800,3490,3490,3490,3490,0
|
|
20240119,183400,121861800,3490,3490,3490,3490,0
|
|
20240119,183300,121861800,3490,3490,3490,3490,0
|
|
20240119,183200,121861800,3490,3490,3490,3490,0
|
|
20240119,183100,121861800,3490,3490,3490,3490,0
|
|
20240119,183000,121861800,3490,3490,3490,3490,0
|
|
20240119,182900,121861800,3490,3490,3490,3490,0
|
|
20240119,182800,121861800,3490,3490,3490,3490,0
|
|
20240119,182700,121861800,3490,3490,3490,3490,0
|
|
20240119,182600,121861800,3490,3490,3490,3490,0
|
|
20240119,182500,121861800,3490,3490,3490,3490,0
|
|
20240119,182400,121861800,3490,3490,3490,3490,0
|
|
20240119,182300,121861800,3490,3490,3490,3490,0
|
|
20240119,182200,121861800,3490,3490,3490,3490,0
|
|
20240119,182100,121861800,3490,3490,3490,3490,0
|
|
20240119,182000,121861800,3490,3490,3490,3490,0
|
|
20240119,181900,121861800,3490,3490,3490,3490,0
|
|
20240119,181800,121861800,3490,3490,3490,3490,1012
|
|
20240119,181700,121861800,3490,3490,3490,3490,0
|
|
20240119,181600,121861800,3490,3490,3490,3490,0
|
|
20240119,181500,121861800,3490,3490,3490,3490,0
|
|
20240119,181400,121861800,3490,3490,3490,3490,0
|
|
20240119,181300,121861800,3490,3490,3490,3490,0
|
|
20240119,181200,121861800,3490,3490,3490,3490,0
|
|
20240119,181100,121861800,3490,3490,3490,3490,0
|
|
20240119,181000,121861800,3490,3490,3490,3490,0
|
|
20240119,180900,121861800,3490,3490,3490,3490,0
|
|
20240119,180800,121861800,3490,3490,3490,3490,0
|
|
20240119,180700,121861800,3490,3490,3490,3490,0
|
|
20240119,180600,121861800,3490,3490,3490,3490,0
|
|
20240119,180500,121861800,3490,3490,3490,3490,0
|
|
20240119,180400,121861800,3490,3490,3490,3490,0
|
|
20240119,180300,121861800,3490,3490,3490,3490,0
|
|
20240119,180200,121861800,3490,3490,3490,3490,0
|
|
20240119,180100,121861800,3490,3490,3490,3490,0
|
|
20240119,180000,121861800,3490,3490,3490,3490,0
|
|
20240119,175900,121861800,3490,3490,3490,3490,0
|
|
20240119,175800,121861800,3490,3490,3490,3490,0
|
|
20240119,175700,121861800,3490,3490,3490,3490,0
|
|
20240119,175600,121861800,3490,3490,3490,3490,0
|
|
20240119,175500,121861800,3490,3490,3490,3490,0
|
|
20240119,175400,121861800,3490,3490,3490,3490,0
|
|
20240119,175300,121861800,3490,3490,3490,3490,0
|
|
20240119,175200,121861800,3490,3490,3490,3490,0
|
|
20240119,175100,121861800,3490,3490,3490,3490,0
|
|
20240119,175000,121861800,3490,3490,3490,3490,0
|
|
20240119,174900,121861800,3490,3490,3490,3490,0
|
|
20240119,174800,121861800,3490,3490,3490,3490,1012
|
|
20240119,174700,121861800,3490,3490,3490,3490,0
|
|
20240119,174600,121861800,3490,3490,3490,3490,0
|
|
20240119,174500,121861800,3490,3490,3490,3490,0
|
|
20240119,174400,121861800,3490,3490,3490,3490,0
|
|
20240119,174300,121861800,3490,3490,3490,3490,0
|
|
20240119,174200,121861800,3490,3490,3490,3490,0
|
|
20240119,174100,121861800,3490,3490,3490,3490,0
|
|
20240119,174000,121861800,3490,3490,3490,3490,0
|
|
20240119,173900,121861800,3490,3490,3490,3490,0
|
|
20240119,173800,121861800,3490,3490,3490,3490,0
|
|
20240119,173700,121861800,3490,3490,3490,3490,0
|
|
20240119,173600,121861800,3490,3490,3490,3490,0
|
|
20240119,173500,121861800,3490,3490,3490,3490,0
|
|
20240119,173400,121861800,3490,3490,3490,3490,0
|
|
20240119,173300,121861800,3490,3490,3490,3490,0
|
|
20240119,173200,121861800,3490,3490,3490,3490,0
|
|
20240119,173100,121861800,3490,3490,3490,3490,0
|
|
20240119,173000,121861800,3490,3490,3490,3490,0
|
|
20240119,172900,121861800,3490,3490,3490,3490,0
|
|
20240119,172800,121861800,3490,3490,3490,3490,0
|
|
20240119,172700,121861800,3490,3490,3490,3490,0
|
|
20240119,172600,121861800,3490,3490,3490,3490,0
|
|
20240119,172500,121861800,3490,3490,3490,3490,0
|
|
20240119,172400,121861800,3490,3490,3490,3490,0
|
|
20240119,172300,121861800,3490,3490,3490,3490,0
|
|
20240119,172200,121861800,3490,3490,3490,3490,0
|
|
20240119,172100,121861800,3490,3490,3490,3490,0
|
|
20240119,172000,121861800,3490,3490,3490,3490,0
|
|
20240119,171900,121861800,3490,3490,3490,3490,0
|
|
20240119,171800,121861800,3490,3490,3490,3490,1012
|
|
20240119,171700,121861800,3490,3490,3490,3490,0
|
|
20240119,171600,121861800,3490,3490,3490,3490,0
|
|
20240119,171500,121861800,3490,3490,3490,3490,0
|
|
20240119,171400,121861800,3490,3490,3490,3490,0
|
|
20240119,171300,121861800,3490,3490,3490,3490,0
|
|
20240119,171200,121861800,3490,3490,3490,3490,0
|
|
20240119,171100,121861800,3490,3490,3490,3490,0
|
|
20240119,171000,121861800,3490,3490,3490,3490,0
|
|
20240119,170900,121861800,3490,3490,3490,3490,0
|
|
20240119,170800,121861800,3490,3490,3490,3490,0
|
|
20240119,170700,121861800,3490,3490,3490,3490,0
|
|
20240119,170600,121861800,3490,3490,3490,3490,0
|
|
20240119,170500,121861800,3490,3490,3490,3490,0
|
|
20240119,170400,121861800,3490,3490,3490,3490,0
|
|
20240119,170300,121861800,3490,3490,3490,3490,0
|
|
20240119,170200,121861800,3490,3490,3490,3490,0
|
|
20240119,170100,121861800,3490,3490,3490,3490,0
|
|
20240119,170000,121861800,3490,3490,3490,3490,0
|
|
20240119,165900,121861800,3490,3490,3490,3490,0
|
|
20240119,165800,121861800,3490,3490,3490,3490,0
|
|
20240119,165700,121861800,3490,3490,3490,3490,0
|
|
20240119,165600,121861800,3490,3490,3490,3490,0
|
|
20240119,165500,121861800,3490,3490,3490,3490,0
|
|
20240119,165400,121861800,3490,3490,3490,3490,0
|
|
20240119,165300,121861800,3490,3490,3490,3490,0
|
|
20240119,165200,121861800,3490,3490,3490,3490,0
|
|
20240119,165100,121861800,3490,3490,3490,3490,0
|
|
20240119,165000,121861800,3490,3490,3490,3490,0
|
|
20240119,164900,121861800,3490,3490,3490,3490,0
|
|
20240119,164800,121861800,3490,3490,3490,3490,1012
|
|
20240119,164700,121861800,3490,3490,3490,3490,0
|
|
20240119,164600,121861800,3490,3490,3490,3490,0
|
|
20240119,164500,121861800,3490,3490,3490,3490,0
|
|
20240119,164400,121861800,3490,3490,3490,3490,0
|
|
20240119,164300,121861800,3490,3490,3490,3490,0
|
|
20240119,164200,121861800,3490,3490,3490,3490,0
|
|
20240119,164100,121861800,3490,3490,3490,3490,0
|
|
20240119,164000,121861800,3490,3490,3490,3490,0
|
|
20240119,163900,121861800,3490,3490,3490,3490,0
|
|
20240119,163800,121861800,3490,3490,3490,3490,0
|
|
20240119,163700,121861800,3490,3490,3490,3490,0
|
|
20240119,163600,121861800,3490,3490,3490,3490,0
|
|
20240119,163500,121861800,3490,3490,3490,3490,0
|
|
20240119,163400,121861800,3490,3490,3490,3490,0
|
|
20240119,163300,121861800,3490,3490,3490,3490,0
|
|
20240119,163200,121861800,3490,3490,3490,3490,0
|
|
20240119,163100,121861800,3490,3490,3490,3490,0
|
|
20240119,163000,121861800,3490,3490,3490,3490,0
|
|
20240119,162900,121861800,3490,3490,3490,3490,0
|
|
20240119,162800,121861800,3490,3490,3490,3490,0
|
|
20240119,162700,121861800,3490,3490,3490,3490,0
|
|
20240119,162600,121861800,3490,3490,3490,3490,0
|
|
20240119,162500,121861800,3490,3490,3490,3490,0
|
|
20240119,162400,121861800,3490,3490,3490,3490,0
|
|
20240119,162300,121861800,3490,3490,3490,3490,0
|
|
20240119,162200,121861800,3490,3490,3490,3490,0
|
|
20240119,162100,121861800,3490,3490,3490,3490,0
|
|
20240119,162000,121861800,3490,3490,3490,3490,0
|
|
20240119,161900,121861800,3490,3490,3490,3490,0
|
|
20240119,161800,121861800,3490,3490,3490,3490,1012
|
|
20240119,161700,121861800,3490,3490,3490,3490,0
|
|
20240119,161600,121861800,3490,3490,3490,3490,0
|
|
20240119,161500,121861800,3490,3490,3490,3490,0
|
|
20240119,161400,121861800,3490,3490,3490,3490,0
|
|
20240119,161300,121861800,3490,3490,3490,3490,0
|
|
20240119,161200,121861800,3490,3490,3490,3490,0
|
|
20240119,161100,121861800,3490,3490,3490,3490,0
|
|
20240119,161000,121861800,3490,3490,3490,3490,0
|
|
20240119,160900,121861800,3490,3490,3490,3490,0
|
|
20240119,160800,121861800,3490,3490,3490,3490,0
|
|
20240119,160700,121861800,3490,3490,3490,3490,0
|
|
20240119,160600,121861800,3490,3490,3490,3490,0
|
|
20240119,160500,121861800,3490,3490,3490,3490,0
|
|
20240119,160400,121861800,3490,3490,3490,3490,0
|
|
20240119,160300,121861800,3490,3490,3490,3490,0
|
|
20240119,160200,121861800,3490,3490,3490,3490,0
|
|
20240119,160100,121861800,3490,3490,3490,3490,0
|
|
20240119,160000,121861800,3490,3490,3490,3490,0
|
|
20240119,155900,121861800,3490,3490,3490,3490,0
|
|
20240119,155800,121861800,3490,3490,3490,3490,0
|
|
20240119,155700,121861800,3490,3490,3490,3490,0
|
|
20240119,155600,121861800,3490,3490,3490,3490,0
|
|
20240119,155500,121861800,3490,3490,3490,3490,0
|
|
20240119,155400,121861800,3490,3490,3490,3490,0
|
|
20240119,155300,121861800,3490,3490,3490,3490,0
|
|
20240119,155200,121861800,3490,3490,3490,3490,0
|
|
20240119,155100,121861800,3490,3490,3490,3490,0
|
|
20240119,155000,121861800,3490,3490,3490,3490,0
|
|
20240119,154900,121861800,3490,3490,3490,3490,0
|
|
20240119,154800,121861800,3490,3490,3490,3490,1012
|
|
20240119,154700,121861800,3490,3490,3490,3490,0
|
|
20240119,154600,121861800,3490,3490,3490,3490,0
|
|
20240119,154500,121861800,3490,3490,3490,3490,0
|
|
20240119,154400,121861800,3490,3490,3490,3490,0
|
|
20240119,154300,121861800,3490,3490,3490,3490,0
|
|
20240119,154200,121861800,3490,3490,3490,3490,0
|
|
20240119,154100,121861800,3490,3490,3490,3490,0
|
|
20240119,154000,121861800,3490,3490,3490,3490,0
|
|
20240119,153900,121861800,3490,3490,3490,3490,0
|
|
20240119,153800,121861800,3490,3490,3490,3490,0
|
|
20240119,153700,121861800,3490,3490,3490,3490,0
|
|
20240119,153600,121861800,3490,3490,3490,3490,0
|
|
20240119,153500,121861800,3490,3490,3490,3490,0
|
|
20240119,153400,121861800,3490,3490,3490,3490,0
|
|
20240119,153300,121861800,3490,3490,3490,3490,0
|
|
20240119,153200,121861800,3490,3490,3490,3490,0
|
|
20240119,153100,121861800,3490,3490,3490,3490,0
|
|
20240119,153000,121861800,3490,3490,3490,3490,1012
|
|
20240119,152900,118329920,3490,3490,3490,3490,0
|
|
20240119,152800,118329920,3490,3490,3490,3490,0
|
|
20240119,152700,118329920,3490,3490,3490,3490,0
|
|
20240119,152600,118329920,3490,3490,3490,3490,0
|
|
20240119,152500,118329920,3490,3490,3490,3490,0
|
|
20240119,152400,118329920,3490,3490,3490,3490,0
|
|
20240119,152300,118329920,3490,3490,3490,3490,0
|
|
20240119,152200,118329920,3490,3490,3490,3490,0
|
|
20240119,152100,118329920,3490,3490,3490,3490,0
|
|
20240119,152000,118329920,3490,3490,3490,3490,0
|
|
20240119,151900,118329920,3490,3490,3490,3490,22
|
|
20240119,151800,118253140,3490,3490,3490,3490,0
|
|
20240119,151700,118253140,3490,3490,3490,3490,100
|
|
20240119,151600,117904140,3490,3490,3490,3490,0
|
|
20240119,151500,117904140,3490,3490,3490,3490,100
|
|
20240119,151400,117555140,3490,3490,3490,3490,0
|
|
20240119,151300,117555140,3490,3490,3490,3490,14
|
|
20240119,151200,117506280,3490,3490,3490,3490,3
|
|
20240119,151100,117495810,3475,3475,3475,3475,0
|
|
20240119,151000,117495810,3475,3475,3475,3475,0
|
|
20240119,150900,117495810,3475,3490,3490,3475,160
|
|
20240119,150800,116939510,3490,3485,3490,3485,100
|
|
20240119,150700,116590720,3490,3485,3490,3470,1044
|
|
20240119,150600,112960205,3485,3485,3485,3485,1
|
|
20240119,150500,112956720,3485,3485,3485,3485,26
|
|
20240119,150400,112866110,3485,3485,3485,3485,3
|
|
20240119,150300,112855655,3485,3485,3485,3485,0
|
|
20240119,150200,112855655,3485,3485,3485,3485,40
|
|
20240119,150100,112716255,3485,3485,3485,3485,3
|
|
20240119,150000,112705800,3490,3485,3490,3485,43
|
|
20240119,145900,112555895,3490,3490,3490,3490,145
|
|
20240119,145800,112049845,3495,3495,3495,3495,0
|
|
20240119,145700,112049845,3495,3495,3495,3495,0
|
|
20240119,145600,112049845,3495,3495,3495,3495,0
|
|
20240119,145500,112049845,3495,3495,3495,3495,0
|
|
20240119,145400,112049845,3495,3495,3495,3495,1
|
|
20240119,145300,112046350,3495,3490,3495,3490,500
|
|
20240119,145200,110301005,3490,3490,3490,3490,900
|
|
20240119,145100,107160005,3490,3490,3490,3490,0
|
|
20240119,145000,107160005,3490,3490,3490,3490,0
|
|
20240119,144900,107160005,3490,3490,3490,3490,0
|
|
20240119,144800,107160005,3490,3490,3490,3490,3
|
|
20240119,144700,107149535,3480,3480,3480,3480,0
|
|
20240119,144600,107149535,3480,3480,3480,3480,1
|
|
20240119,144500,107146055,3490,3490,3490,3490,0
|
|
20240119,144400,107146055,3490,3490,3490,3490,0
|
|
20240119,144300,107146055,3490,3490,3490,3490,0
|
|
20240119,144200,107146055,3490,3490,3490,3490,0
|
|
20240119,144100,107146055,3490,3490,3490,3490,0
|
|
20240119,144000,107146055,3490,3490,3490,3490,0
|
|
20240119,143900,107146055,3490,3490,3490,3490,0
|
|
20240119,143800,107146055,3490,3490,3490,3490,0
|
|
20240119,143700,107146055,3490,3490,3490,3490,0
|
|
20240119,143600,107146055,3490,3490,3490,3490,0
|
|
20240119,143500,107146055,3490,3490,3490,3490,100
|
|
20240119,143400,106797055,3490,3490,3490,3490,1
|
|
20240119,143300,106793565,3490,3490,3490,3490,0
|
|
20240119,143200,106793565,3490,3490,3490,3490,0
|
|
20240119,143100,106793565,3490,3490,3490,3490,0
|
|
20240119,143000,106793565,3490,3490,3490,3490,1
|
|
20240119,142900,106790075,3490,3490,3490,3490,2
|
|
20240119,142800,106783095,3490,3490,3490,3490,1
|
|
20240119,142700,106779605,3490,3490,3490,3490,0
|
|
20240119,142600,106779605,3490,3490,3490,3490,0
|
|
20240119,142500,106779605,3490,3490,3490,3490,0
|
|
20240119,142400,106779605,3490,3475,3490,3475,360
|
|
20240119,142300,105528455,3480,3475,3480,3475,297
|
|
20240119,142200,104494945,3480,3480,3480,3480,335
|
|
20240119,142100,103329145,3490,3490,3490,3490,0
|
|
20240119,142000,103329145,3490,3490,3490,3490,0
|
|
20240119,141900,103329145,3490,3490,3490,3490,0
|
|
20240119,141800,103329145,3490,3490,3490,3490,0
|
|
20240119,141700,103329145,3490,3490,3490,3490,2
|
|
20240119,141600,103322165,3490,3490,3490,3490,4
|
|
20240119,141500,103308205,3490,3490,3490,3490,0
|
|
20240119,141400,103308205,3490,3490,3490,3490,0
|
|
20240119,141300,103308205,3490,3490,3490,3490,0
|
|
20240119,141200,103308205,3490,3490,3490,3490,0
|
|
20240119,141100,103308205,3490,3490,3490,3490,1
|
|
20240119,141000,103304715,3490,3490,3490,3490,0
|
|
20240119,140900,103304715,3490,3490,3490,3490,0
|
|
20240119,140800,103304715,3490,3490,3490,3490,0
|
|
20240119,140700,103304715,3490,3490,3490,3490,0
|
|
20240119,140600,103304715,3490,3480,3490,3480,208
|
|
20240119,140500,102580865,3490,3475,3490,3475,1401
|
|
20240119,140400,97712375,3490,3490,3490,3490,0
|
|
20240119,140300,97712375,3490,3490,3490,3490,0
|
|
20240119,140200,97712375,3490,3490,3490,3490,0
|
|
20240119,140100,97712375,3490,3490,3490,3490,0
|
|
20240119,140000,97712375,3490,3490,3490,3490,0
|
|
20240119,135900,97712375,3490,3490,3490,3490,14
|
|
20240119,135800,97663515,3490,3475,3490,3475,12
|
|
20240119,135700,97621800,3490,3480,3490,3480,291
|
|
20240119,135600,96609110,3490,3490,3490,3490,0
|
|
20240119,135500,96609110,3490,3490,3490,3490,1
|
|
20240119,135400,96605620,3495,3480,3495,3480,238
|
|
20240119,135300,95777365,3495,3480,3495,3480,2
|
|
20240119,135200,95770390,3485,3485,3485,3485,0
|
|
20240119,135100,95770390,3485,3485,3485,3485,0
|
|
20240119,135000,95770390,3485,3485,3485,3485,0
|
|
20240119,134900,95770390,3485,3485,3485,3485,0
|
|
20240119,134800,95770390,3485,3485,3485,3485,888
|
|
20240119,134700,92675710,3495,3495,3495,3495,0
|
|
20240119,134600,92675710,3495,3495,3495,3495,0
|
|
20240119,134500,92675710,3495,3485,3495,3485,3
|
|
20240119,134400,92665245,3495,3495,3495,3495,0
|
|
20240119,134300,92665245,3495,3495,3495,3495,0
|
|
20240119,134200,92665245,3495,3495,3495,3495,0
|
|
20240119,134100,92665245,3495,3490,3495,3490,1300
|
|
20240119,134000,88125245,3490,3490,3490,3490,1
|
|
20240119,133900,88121755,3490,3490,3490,3490,1
|
|
20240119,133800,88118265,3490,3490,3490,3490,101
|
|
20240119,133700,87765775,3490,3490,3490,3490,0
|
|
20240119,133600,87765775,3490,3490,3490,3490,10
|
|
20240119,133500,87730875,3490,3490,3490,3490,9
|
|
20240119,133400,87699465,3490,3490,3490,3490,1
|
|
20240119,133300,87695975,3485,3485,3485,3485,0
|
|
20240119,133200,87695975,3485,3485,3485,3485,0
|
|
20240119,133100,87695975,3485,3490,3490,3485,1640
|
|
20240119,133000,81973975,3495,3495,3495,3495,14
|
|
20240119,132900,81925045,3490,3490,3490,3490,357
|
|
20240119,132800,80679115,3495,3495,3495,3495,1000
|
|
20240119,132700,77184115,3495,3495,3495,3495,0
|
|
20240119,132600,77184115,3495,3495,3495,3495,3
|
|
20240119,132500,77173630,3495,3495,3495,3495,0
|
|
20240119,132400,77173630,3495,3495,3495,3495,5
|
|
20240119,132300,77156155,3495,3495,3495,3495,0
|
|
20240119,132200,77156155,3495,3495,3495,3495,446
|
|
20240119,132100,75597385,3500,3500,3500,3500,315
|
|
20240119,132000,74494885,3500,3500,3500,3500,316
|
|
20240119,131900,73388885,3505,3505,3505,3505,0
|
|
20240119,131800,73388885,3505,3505,3505,3505,0
|
|
20240119,131700,73388885,3505,3505,3505,3505,0
|
|
20240119,131600,73388885,3505,3505,3505,3505,0
|
|
20240119,131500,73388885,3505,3505,3505,3505,0
|
|
20240119,131400,73388885,3505,3505,3505,3505,17
|
|
20240119,131300,73329300,3505,3505,3505,3505,3
|
|
20240119,131200,73318785,3510,3510,3510,3510,0
|
|
20240119,131100,73318785,3510,3510,3510,3510,0
|
|
20240119,131000,73318785,3510,3510,3510,3510,0
|
|
20240119,130900,73318785,3510,3510,3510,3510,0
|
|
20240119,130800,73318785,3510,3510,3510,3510,0
|
|
20240119,130700,73318785,3510,3510,3510,3510,0
|
|
20240119,130600,73318785,3510,3510,3510,3510,0
|
|
20240119,130500,73318785,3510,3505,3510,3505,5
|
|
20240119,130400,73301255,3505,3505,3505,3505,21
|
|
20240119,130300,73227650,3505,3505,3505,3505,0
|
|
20240119,130200,73227650,3505,3505,3505,3505,20
|
|
20240119,130100,73157550,3500,3500,3500,3500,800
|
|
20240119,130000,70357550,3500,3500,3500,3500,0
|
|
20240119,125900,70357550,3500,3500,3500,3500,0
|
|
20240119,125800,70357550,3500,3500,3500,3500,0
|
|
20240119,125700,70357550,3500,3505,3505,3495,9
|
|
20240119,125600,70326040,3505,3495,3505,3495,2
|
|
20240119,125500,70319040,3495,3495,3495,3495,0
|
|
20240119,125400,70319040,3495,3495,3495,3495,0
|
|
20240119,125300,70319040,3495,3495,3495,3495,1
|
|
20240119,125200,70315545,3505,3505,3505,3505,0
|
|
20240119,125100,70315545,3505,3505,3505,3505,0
|
|
20240119,125000,70315545,3505,3505,3505,3505,0
|
|
20240119,124900,70315545,3505,3505,3505,3505,1201
|
|
20240119,124800,66106040,3490,3505,3505,3490,444
|
|
20240119,124700,64554255,3505,3505,3505,3505,0
|
|
20240119,124600,64554255,3505,3505,3505,3505,0
|
|
20240119,124500,64554255,3505,3505,3505,3505,0
|
|
20240119,124400,64554255,3505,3505,3505,3505,9
|
|
20240119,124300,64522710,3505,3495,3505,3495,957
|
|
20240119,124200,61177985,3495,3495,3495,3495,0
|
|
20240119,124100,61177985,3495,3495,3495,3495,0
|
|
20240119,124000,61177985,3495,3495,3495,3495,0
|
|
20240119,123900,61177985,3495,3495,3495,3495,84
|
|
20240119,123800,60884405,3505,3505,3505,3505,0
|
|
20240119,123700,60884405,3505,3505,3505,3505,0
|
|
20240119,123600,60884405,3505,3505,3505,3505,0
|
|
20240119,123500,60884405,3505,3505,3505,3505,0
|
|
20240119,123400,60884405,3505,3505,3505,3505,0
|
|
20240119,123300,60884405,3505,3505,3505,3505,0
|
|
20240119,123200,60884405,3505,3505,3505,3505,0
|
|
20240119,123100,60884405,3505,3505,3505,3505,8
|
|
20240119,123000,60856365,3500,3500,3500,3500,175
|
|
20240119,122900,60243865,3500,3500,3500,3500,13
|
|
20240119,122800,60198365,3510,3510,3510,3510,0
|
|
20240119,122700,60198365,3510,3510,3510,3510,0
|
|
20240119,122600,60198365,3510,3510,3510,3510,0
|
|
20240119,122500,60198365,3510,3510,3510,3510,0
|
|
20240119,122400,60198365,3510,3510,3510,3510,0
|
|
20240119,122300,60198365,3510,3510,3510,3510,0
|
|
20240119,122200,60198365,3510,3510,3510,3510,0
|
|
20240119,122100,60198365,3510,3510,3510,3510,10
|
|
20240119,122000,60163265,3505,3505,3505,3505,1000
|
|
20240119,121900,56658265,3505,3505,3505,3505,0
|
|
20240119,121800,56658265,3505,3505,3505,3505,2
|
|
20240119,121700,56651255,3515,3515,3515,3515,0
|
|
20240119,121600,56651255,3515,3515,3515,3515,0
|
|
20240119,121500,56651255,3515,3515,3515,3515,0
|
|
20240119,121400,56651255,3515,3515,3515,3515,1
|
|
20240119,121300,56647740,3500,3500,3500,3500,14
|
|
20240119,121200,56598740,3500,3500,3500,3500,18
|
|
20240119,121100,56535740,3525,3525,3525,3525,0
|
|
20240119,121000,56535740,3525,3525,3525,3525,0
|
|
20240119,120900,56535740,3525,3525,3525,3525,0
|
|
20240119,120800,56535740,3525,3525,3525,3525,0
|
|
20240119,120700,56535740,3525,3525,3525,3525,0
|
|
20240119,120600,56535740,3525,3525,3525,3525,2
|
|
20240119,120500,56528690,3500,3500,3500,3500,0
|
|
20240119,120400,56528690,3500,3500,3500,3500,140
|
|
20240119,120300,56038690,3525,3525,3525,3525,0
|
|
20240119,120200,56038690,3525,3525,3525,3525,0
|
|
20240119,120100,56038690,3525,3525,3525,3525,2
|
|
20240119,120000,56031640,3525,3525,3525,3525,0
|
|
20240119,115900,56031640,3525,3525,3525,3525,0
|
|
20240119,115800,56031640,3525,3525,3525,3525,0
|
|
20240119,115700,56031640,3525,3525,3525,3525,1
|
|
20240119,115600,56028115,3525,3525,3525,3525,0
|
|
20240119,115500,56028115,3525,3525,3525,3525,0
|
|
20240119,115400,56028115,3525,3525,3525,3525,0
|
|
20240119,115300,56028115,3525,3525,3525,3525,0
|
|
20240119,115200,56028115,3525,3525,3525,3525,0
|
|
20240119,115100,56028115,3525,3525,3525,3525,1000
|
|
20240119,115000,52503115,3525,3525,3525,3525,0
|
|
20240119,114900,52503115,3525,3525,3525,3525,0
|
|
20240119,114800,52503115,3525,3525,3525,3525,140
|
|
20240119,114700,52009615,3525,3525,3525,3525,0
|
|
20240119,114600,52009615,3525,3525,3525,3525,0
|
|
20240119,114500,52009615,3525,3525,3525,3525,20
|
|
20240119,114400,51939115,3525,3500,3525,3500,23
|
|
20240119,114300,51858565,3525,3525,3525,3525,0
|
|
20240119,114200,51858565,3525,3525,3525,3525,50
|
|
20240119,114100,51682315,3525,3525,3525,3525,1
|
|
20240119,114000,51678790,3525,3525,3525,3525,0
|
|
20240119,113900,51678790,3525,3525,3525,3525,0
|
|
20240119,113800,51678790,3525,3525,3525,3525,0
|
|
20240119,113700,51678790,3525,3520,3525,3520,250
|
|
20240119,113600,50798725,3525,3525,3525,3525,0
|
|
20240119,113500,50798725,3525,3525,3525,3525,0
|
|
20240119,113400,50798725,3525,3525,3525,3525,1
|
|
20240119,113300,50795200,3500,3510,3510,3500,3613
|
|
20240119,113200,38141275,3525,3510,3525,3510,28
|
|
20240119,113100,38042980,3525,3510,3525,3510,251
|
|
20240119,113000,37161205,3525,3525,3525,3525,0
|
|
20240119,112900,37161205,3525,3525,3525,3525,0
|
|
20240119,112800,37161205,3525,3525,3525,3525,0
|
|
20240119,112700,37161205,3525,3525,3525,3525,0
|
|
20240119,112600,37161205,3525,3525,3525,3525,10
|
|
20240119,112500,37125955,3525,3510,3525,3510,2
|
|
20240119,112400,37118920,3510,3525,3525,3510,26
|
|
20240119,112300,37027645,3530,3530,3530,3530,0
|
|
20240119,112200,37027645,3530,3530,3530,3530,0
|
|
20240119,112100,37027645,3530,3530,3530,3530,0
|
|
20240119,112000,37027645,3530,3530,3530,3530,0
|
|
20240119,111900,37027645,3530,3530,3530,3530,0
|
|
20240119,111800,37027645,3530,3530,3530,3530,0
|
|
20240119,111700,37027645,3530,3530,3530,3530,0
|
|
20240119,111600,37027645,3530,3530,3530,3530,0
|
|
20240119,111500,37027645,3530,3530,3530,3530,1
|
|
20240119,111400,37024115,3530,3530,3530,3530,0
|
|
20240119,111300,37024115,3530,3525,3530,3510,327
|
|
20240119,111200,35875800,3520,3520,3520,3520,107
|
|
20240119,111100,35499160,3520,3520,3520,3520,0
|
|
20240119,111000,35499160,3520,3520,3520,3520,0
|
|
20240119,110900,35499160,3520,3520,3520,3520,0
|
|
20240119,110800,35499160,3520,3520,3520,3520,0
|
|
20240119,110700,35499160,3520,3520,3520,3520,1
|
|
20240119,110600,35495640,3510,3515,3515,3510,309
|
|
20240119,110500,34410405,3515,3515,3515,3515,1
|
|
20240119,110400,34406890,3520,3520,3520,3520,0
|
|
20240119,110300,34406890,3520,3520,3520,3520,0
|
|
20240119,110200,34406890,3520,3520,3520,3520,0
|
|
20240119,110100,34406890,3520,3520,3520,3520,1
|
|
20240119,110000,34403370,3520,3520,3520,3520,0
|
|
20240119,105900,34403370,3520,3520,3520,3520,30
|
|
20240119,105800,34297770,3520,3520,3520,3520,0
|
|
20240119,105700,34297770,3520,3520,3520,3520,1
|
|
20240119,105600,34294250,3510,3510,3510,3510,0
|
|
20240119,105500,34294250,3510,3510,3510,3510,0
|
|
20240119,105400,34294250,3510,3510,3510,3510,0
|
|
20240119,105300,34294250,3510,3510,3510,3510,300
|
|
20240119,105200,33241250,3520,3520,3520,3520,0
|
|
20240119,105100,33241250,3520,3520,3520,3520,0
|
|
20240119,105000,33241250,3520,3510,3520,3510,376
|
|
20240119,104900,31921080,3510,3510,3510,3510,400
|
|
20240119,104800,30517080,3510,3510,3510,3510,0
|
|
20240119,104700,30517080,3510,3510,3510,3510,0
|
|
20240119,104600,30517080,3510,3510,3510,3510,0
|
|
20240119,104500,30517080,3510,3510,3510,3510,141
|
|
20240119,104400,30022170,3520,3520,3520,3520,0
|
|
20240119,104300,30022170,3520,3520,3520,3520,102
|
|
20240119,104200,29663130,3520,3520,3520,3520,1
|
|
20240119,104100,29659610,3515,3515,3515,3515,1
|
|
20240119,104000,29656095,3520,3520,3520,3520,0
|
|
20240119,103900,29656095,3520,3520,3520,3520,0
|
|
20240119,103800,29656095,3520,3520,3520,3520,0
|
|
20240119,103700,29656095,3520,3520,3520,3520,0
|
|
20240119,103600,29656095,3520,3520,3520,3520,100
|
|
20240119,103500,29304095,3520,3520,3520,3520,0
|
|
20240119,103400,29304095,3520,3520,3520,3520,0
|
|
20240119,103300,29304095,3520,3520,3520,3520,1
|
|
20240119,103200,29300575,3520,3520,3520,3520,0
|
|
20240119,103100,29300575,3520,3510,3520,3510,26
|
|
20240119,103000,29209115,3505,3505,3505,3505,343
|
|
20240119,102900,28006900,3510,3510,3510,3510,0
|
|
20240119,102800,28006900,3510,3510,3510,3510,2
|
|
20240119,102700,27999880,3520,3520,3520,3520,30
|
|
20240119,102600,27894280,3505,3505,3505,3505,0
|
|
20240119,102500,27894280,3505,3505,3505,3505,0
|
|
20240119,102400,27894280,3505,3505,3505,3505,0
|
|
20240119,102300,27894280,3505,3515,3515,3505,2000
|
|
20240119,102200,20876965,3520,3515,3520,3515,4
|
|
20240119,102100,20862900,3515,3515,3515,3515,0
|
|
20240119,102000,20862900,3515,3515,3515,3515,11
|
|
20240119,101900,20824235,3520,3520,3520,3520,0
|
|
20240119,101800,20824235,3520,3520,3520,3520,0
|
|
20240119,101700,20824235,3520,3520,3520,3520,1
|
|
20240119,101600,20820715,3510,3510,3510,3510,0
|
|
20240119,101500,20820715,3510,3510,3510,3510,26
|
|
20240119,101400,20729455,3515,3515,3515,3515,41
|
|
20240119,101300,20585340,3520,3520,3520,3520,4
|
|
20240119,101200,20571260,3525,3535,3535,3525,62
|
|
20240119,101100,20352490,3530,3530,3530,3530,0
|
|
20240119,101000,20352490,3530,3530,3530,3530,0
|
|
20240119,100900,20352490,3530,3530,3530,3530,0
|
|
20240119,100800,20352490,3530,3530,3530,3530,371
|
|
20240119,100700,19042860,3545,3545,3545,3545,0
|
|
20240119,100600,19042860,3545,3545,3545,3545,0
|
|
20240119,100500,19042860,3545,3545,3545,3545,0
|
|
20240119,100400,19042860,3545,3545,3545,3545,0
|
|
20240119,100300,19042860,3545,3545,3545,3545,0
|
|
20240119,100200,19042860,3545,3545,3545,3545,0
|
|
20240119,100100,19042860,3545,3545,3545,3545,0
|
|
20240119,100000,19042860,3545,3545,3545,3545,1
|
|
20240119,095900,19039315,3540,3540,3540,3540,505
|
|
20240119,095800,17251615,3530,3530,3530,3530,0
|
|
20240119,095700,17251615,3530,3530,3530,3530,34
|
|
20240119,095600,17131595,3530,3530,3530,3530,0
|
|
20240119,095500,17131595,3530,3525,3530,3525,20
|
|
20240119,095400,17061045,3530,3530,3530,3530,0
|
|
20240119,095300,17061045,3530,3530,3530,3530,50
|
|
20240119,095200,16884545,3515,3515,3515,3515,0
|
|
20240119,095100,16884545,3515,3520,3520,3515,300
|
|
20240119,095000,15829060,3520,3520,3520,3520,0
|
|
20240119,094900,15829060,3520,3520,3520,3520,0
|
|
20240119,094800,15829060,3520,3540,3540,3520,2
|
|
20240119,094700,15822000,3540,3540,3540,3540,0
|
|
20240119,094600,15822000,3540,3540,3540,3540,50
|
|
20240119,094500,15645000,3540,3540,3540,3540,0
|
|
20240119,094400,15645000,3540,3540,3540,3520,4
|
|
20240119,094300,15630860,3545,3525,3545,3520,824
|
|
20240119,094200,12715995,3525,3525,3525,3525,43
|
|
20240119,094100,12564420,3545,3545,3545,3545,0
|
|
20240119,094000,12564420,3545,3520,3545,3520,8
|
|
20240119,093900,12536235,3520,3520,3520,3520,25
|
|
20240119,093800,12448235,3545,3545,3545,3545,0
|
|
20240119,093700,12448235,3545,3545,3545,3545,9
|
|
20240119,093600,12416330,3545,3545,3545,3545,0
|
|
20240119,093500,12416330,3545,3545,3545,3545,72
|
|
20240119,093400,12161090,3545,3545,3545,3545,0
|
|
20240119,093300,12161090,3545,3545,3545,3545,0
|
|
20240119,093200,12161090,3545,3545,3545,3545,3
|
|
20240119,093100,12150455,3520,3520,3520,3520,0
|
|
20240119,093000,12150455,3520,3520,3520,3520,0
|
|
20240119,092900,12150455,3520,3525,3525,3520,53
|
|
20240119,092800,11963885,3545,3545,3545,3545,0
|
|
20240119,092700,11963885,3545,3545,3545,3545,1
|
|
20240119,092600,11960340,3520,3545,3545,3520,2
|
|
20240119,092500,11953275,3545,3545,3545,3545,65
|
|
20240119,092400,11722850,3545,3545,3545,3520,3
|
|
20240119,092300,11712240,3545,3545,3545,3545,0
|
|
20240119,092200,11712240,3545,3545,3545,3545,0
|
|
20240119,092100,11712240,3545,3545,3545,3545,0
|
|
20240119,092000,11712240,3545,3545,3545,3545,0
|
|
20240119,091900,11712240,3545,3525,3545,3525,641
|
|
20240119,091800,9452055,3545,3545,3545,3545,0
|
|
20240119,091700,9452055,3545,3545,3545,3545,0
|
|
20240119,091600,9452055,3545,3545,3545,3545,0
|
|
20240119,091500,9452055,3545,3545,3545,3545,0
|
|
20240119,091400,9452055,3545,3545,3545,3545,0
|
|
20240119,091300,9452055,3545,3545,3545,3545,0
|
|
20240119,091200,9452055,3545,3545,3545,3545,0
|
|
20240119,091100,9452055,3545,3545,3545,3545,0
|
|
20240119,091000,9452055,3545,3540,3545,3540,50
|
|
20240119,090900,9275045,3520,3520,3520,3520,7
|
|
20240119,090800,9250405,3540,3540,3540,3540,0
|
|
20240119,090700,9250405,3540,3540,3540,3540,1
|
|
20240119,090600,9246865,3540,3540,3540,3540,0
|
|
20240119,090500,9246865,3540,3530,3540,3530,704
|
|
20240119,090400,6761685,3530,3530,3530,3530,5
|
|
20240119,090300,6744035,3530,3530,3530,3530,0
|
|
20240119,090200,6744035,3530,3530,3530,3530,0
|
|
20240119,090100,6744035,3530,3525,3530,3525,11
|
|
20240119,090000,6705210,3520,3520,3520,3520,179
|