596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185300,321888440,3580,3580,3580,3580,10080
|
|
20240119,185200,321888440,3580,3580,3580,3580,0
|
|
20240119,185100,321888440,3580,3580,3580,3580,0
|
|
20240119,185000,321888440,3580,3580,3580,3580,0
|
|
20240119,184900,321888440,3580,3580,3580,3580,0
|
|
20240119,184800,321888440,3580,3580,3580,3580,0
|
|
20240119,184700,321888440,3580,3580,3580,3580,0
|
|
20240119,184600,321888440,3580,3580,3580,3580,0
|
|
20240119,184500,321888440,3580,3580,3580,3580,0
|
|
20240119,184400,321888440,3580,3580,3580,3580,0
|
|
20240119,184300,321888440,3580,3580,3580,3580,0
|
|
20240119,184200,321888440,3580,3580,3580,3580,0
|
|
20240119,184100,321888440,3580,3580,3580,3580,0
|
|
20240119,184000,321888440,3580,3580,3580,3580,0
|
|
20240119,183900,321888440,3580,3580,3580,3580,0
|
|
20240119,183800,321888440,3580,3580,3580,3580,0
|
|
20240119,183700,321888440,3580,3580,3580,3580,0
|
|
20240119,183600,321888440,3580,3580,3580,3580,0
|
|
20240119,183500,321888440,3580,3580,3580,3580,0
|
|
20240119,183400,321888440,3580,3580,3580,3580,0
|
|
20240119,183300,321888440,3580,3580,3580,3580,0
|
|
20240119,183200,321888440,3580,3580,3580,3580,0
|
|
20240119,183100,321888440,3580,3580,3580,3580,0
|
|
20240119,183000,321888440,3580,3580,3580,3580,0
|
|
20240119,182900,321888440,3580,3580,3580,3580,0
|
|
20240119,182800,321888440,3580,3580,3580,3580,0
|
|
20240119,182700,321888440,3580,3580,3580,3580,0
|
|
20240119,182600,321888440,3580,3580,3580,3580,0
|
|
20240119,182500,321888440,3580,3580,3580,3580,0
|
|
20240119,182400,321888440,3580,3580,3580,3580,0
|
|
20240119,182300,321888440,3580,3580,3580,3580,10080
|
|
20240119,182200,321888440,3580,3580,3580,3580,0
|
|
20240119,182100,321888440,3580,3580,3580,3580,0
|
|
20240119,182000,321888440,3580,3580,3580,3580,0
|
|
20240119,181900,321888440,3580,3580,3580,3580,0
|
|
20240119,181800,321888440,3580,3580,3580,3580,0
|
|
20240119,181700,321888440,3580,3580,3580,3580,0
|
|
20240119,181600,321888440,3580,3580,3580,3580,0
|
|
20240119,181500,321888440,3580,3580,3580,3580,0
|
|
20240119,181400,321888440,3580,3580,3580,3580,0
|
|
20240119,181300,321888440,3580,3580,3580,3580,0
|
|
20240119,181200,321888440,3580,3580,3580,3580,0
|
|
20240119,181100,321888440,3580,3580,3580,3580,0
|
|
20240119,181000,321888440,3580,3580,3580,3580,0
|
|
20240119,180900,321888440,3580,3580,3580,3580,0
|
|
20240119,180800,321888440,3580,3580,3580,3580,0
|
|
20240119,180700,321888440,3580,3580,3580,3580,0
|
|
20240119,180600,321888440,3580,3580,3580,3580,0
|
|
20240119,180500,321888440,3580,3580,3580,3580,0
|
|
20240119,180400,321888440,3580,3580,3580,3580,0
|
|
20240119,180300,321888440,3580,3580,3580,3580,0
|
|
20240119,180200,321888440,3580,3580,3580,3580,0
|
|
20240119,180100,321888440,3580,3580,3580,3580,0
|
|
20240119,180000,321888440,3580,3580,3580,3580,0
|
|
20240119,175900,321888440,3580,3580,3580,3580,0
|
|
20240119,175800,321888440,3580,3580,3580,3580,0
|
|
20240119,175700,321888440,3580,3580,3580,3580,0
|
|
20240119,175600,321888440,3580,3580,3580,3580,0
|
|
20240119,175500,321888440,3580,3580,3580,3580,0
|
|
20240119,175400,321888440,3580,3580,3580,3580,0
|
|
20240119,175300,321888440,3580,3580,3580,3580,10080
|
|
20240119,175200,321888440,3580,3580,3580,3580,0
|
|
20240119,175100,321888440,3580,3580,3580,3580,0
|
|
20240119,175000,321888440,3580,3580,3580,3580,0
|
|
20240119,174900,321888440,3580,3580,3580,3580,0
|
|
20240119,174800,321888440,3580,3580,3580,3580,0
|
|
20240119,174700,321888440,3580,3580,3580,3580,0
|
|
20240119,174600,321888440,3580,3580,3580,3580,0
|
|
20240119,174500,321888440,3580,3580,3580,3580,0
|
|
20240119,174400,321888440,3580,3580,3580,3580,0
|
|
20240119,174300,321888440,3580,3580,3580,3580,0
|
|
20240119,174200,321888440,3580,3580,3580,3580,0
|
|
20240119,174100,321888440,3580,3580,3580,3580,0
|
|
20240119,174000,321888440,3580,3580,3580,3580,0
|
|
20240119,173900,321888440,3580,3580,3580,3580,0
|
|
20240119,173800,321888440,3580,3580,3580,3580,0
|
|
20240119,173700,321888440,3580,3580,3580,3580,0
|
|
20240119,173600,321888440,3580,3580,3580,3580,0
|
|
20240119,173500,321888440,3580,3580,3580,3580,0
|
|
20240119,173400,321888440,3580,3580,3580,3580,0
|
|
20240119,173300,321888440,3580,3580,3580,3580,0
|
|
20240119,173200,321888440,3580,3580,3580,3580,0
|
|
20240119,173100,321888440,3580,3580,3580,3580,0
|
|
20240119,173000,321888440,3580,3580,3580,3580,0
|
|
20240119,172900,321888440,3580,3580,3580,3580,0
|
|
20240119,172800,321888440,3580,3580,3580,3580,0
|
|
20240119,172700,321888440,3580,3580,3580,3580,0
|
|
20240119,172600,321888440,3580,3580,3580,3580,0
|
|
20240119,172500,321888440,3580,3580,3580,3580,0
|
|
20240119,172400,321888440,3580,3580,3580,3580,0
|
|
20240119,172300,321888440,3580,3580,3580,3580,10080
|
|
20240119,172200,321888440,3580,3580,3580,3580,0
|
|
20240119,172100,321888440,3580,3580,3580,3580,0
|
|
20240119,172000,321888440,3580,3580,3580,3580,0
|
|
20240119,171900,321888440,3580,3580,3580,3580,0
|
|
20240119,171800,321888440,3580,3580,3580,3580,0
|
|
20240119,171700,321888440,3580,3580,3580,3580,0
|
|
20240119,171600,321888440,3580,3580,3580,3580,0
|
|
20240119,171500,321888440,3580,3580,3580,3580,0
|
|
20240119,171400,321888440,3580,3580,3580,3580,0
|
|
20240119,171300,321888440,3580,3580,3580,3580,0
|
|
20240119,171200,321888440,3580,3580,3580,3580,0
|
|
20240119,171100,321888440,3580,3580,3580,3580,0
|
|
20240119,171000,321888440,3580,3580,3580,3580,0
|
|
20240119,170900,321888440,3580,3580,3580,3580,0
|
|
20240119,170800,321888440,3580,3580,3580,3580,0
|
|
20240119,170700,321888440,3580,3580,3580,3580,0
|
|
20240119,170600,321888440,3580,3580,3580,3580,0
|
|
20240119,170500,321888440,3580,3580,3580,3580,0
|
|
20240119,170400,321888440,3580,3580,3580,3580,0
|
|
20240119,170300,321888440,3580,3580,3580,3580,0
|
|
20240119,170200,321888440,3580,3580,3580,3580,0
|
|
20240119,170100,321888440,3580,3580,3580,3580,0
|
|
20240119,170000,321888440,3580,3580,3580,3580,0
|
|
20240119,165900,321888440,3580,3580,3580,3580,0
|
|
20240119,165800,321888440,3580,3580,3580,3580,0
|
|
20240119,165700,321888440,3580,3580,3580,3580,0
|
|
20240119,165600,321888440,3580,3580,3580,3580,0
|
|
20240119,165500,321888440,3580,3580,3580,3580,0
|
|
20240119,165400,321888440,3580,3580,3580,3580,0
|
|
20240119,165300,321888440,3580,3580,3580,3580,10080
|
|
20240119,165200,321888440,3580,3580,3580,3580,0
|
|
20240119,165100,321888440,3580,3580,3580,3580,0
|
|
20240119,165000,321888440,3580,3580,3580,3580,0
|
|
20240119,164900,321888440,3580,3580,3580,3580,0
|
|
20240119,164800,321888440,3580,3580,3580,3580,0
|
|
20240119,164700,321888440,3580,3580,3580,3580,0
|
|
20240119,164600,321888440,3580,3580,3580,3580,0
|
|
20240119,164500,321888440,3580,3580,3580,3580,0
|
|
20240119,164400,321888440,3580,3580,3580,3580,0
|
|
20240119,164300,321888440,3580,3580,3580,3580,0
|
|
20240119,164200,321888440,3580,3580,3580,3580,0
|
|
20240119,164100,321888440,3580,3580,3580,3580,0
|
|
20240119,164000,321888440,3580,3580,3580,3580,0
|
|
20240119,163900,321888440,3580,3580,3580,3580,0
|
|
20240119,163800,321888440,3580,3580,3580,3580,0
|
|
20240119,163700,321888440,3580,3580,3580,3580,0
|
|
20240119,163600,321888440,3580,3580,3580,3580,0
|
|
20240119,163500,321888440,3580,3580,3580,3580,0
|
|
20240119,163400,321888440,3580,3580,3580,3580,0
|
|
20240119,163300,321888440,3580,3580,3580,3580,0
|
|
20240119,163200,321888440,3580,3580,3580,3580,0
|
|
20240119,163100,321888440,3580,3580,3580,3580,0
|
|
20240119,163000,321888440,3580,3580,3580,3580,0
|
|
20240119,162900,321888440,3580,3580,3580,3580,0
|
|
20240119,162800,321888440,3580,3580,3580,3580,0
|
|
20240119,162700,321888440,3580,3580,3580,3580,0
|
|
20240119,162600,321888440,3580,3580,3580,3580,0
|
|
20240119,162500,321888440,3580,3580,3580,3580,0
|
|
20240119,162400,321888440,3580,3580,3580,3580,0
|
|
20240119,162300,321888440,3580,3580,3580,3580,10080
|
|
20240119,162200,321888440,3580,3580,3580,3580,0
|
|
20240119,162100,321888440,3580,3580,3580,3580,0
|
|
20240119,162000,321888440,3580,3580,3580,3580,0
|
|
20240119,161900,321888440,3580,3580,3580,3580,0
|
|
20240119,161800,321888440,3580,3580,3580,3580,0
|
|
20240119,161700,321888440,3580,3580,3580,3580,0
|
|
20240119,161600,321888440,3580,3580,3580,3580,0
|
|
20240119,161500,321888440,3580,3580,3580,3580,0
|
|
20240119,161400,321888440,3580,3580,3580,3580,0
|
|
20240119,161300,321888440,3580,3580,3580,3580,0
|
|
20240119,161200,321888440,3580,3580,3580,3580,0
|
|
20240119,161100,321888440,3580,3580,3580,3580,0
|
|
20240119,161000,321888440,3580,3580,3580,3580,0
|
|
20240119,160900,321888440,3580,3580,3580,3580,0
|
|
20240119,160800,321888440,3580,3580,3580,3580,0
|
|
20240119,160700,321888440,3580,3580,3580,3580,0
|
|
20240119,160600,321888440,3580,3580,3580,3580,0
|
|
20240119,160500,321888440,3580,3580,3580,3580,0
|
|
20240119,160400,321888440,3580,3580,3580,3580,0
|
|
20240119,160300,321888440,3580,3580,3580,3580,0
|
|
20240119,160200,321888440,3580,3580,3580,3580,0
|
|
20240119,160100,321888440,3580,3580,3580,3580,0
|
|
20240119,160000,321888440,3580,3580,3580,3580,0
|
|
20240119,155900,321888440,3580,3580,3580,3580,0
|
|
20240119,155800,321888440,3580,3580,3580,3580,0
|
|
20240119,155700,321888440,3580,3580,3580,3580,0
|
|
20240119,155600,321888440,3580,3580,3580,3580,0
|
|
20240119,155500,321888440,3580,3580,3580,3580,0
|
|
20240119,155400,321888440,3580,3580,3580,3580,0
|
|
20240119,155300,321888440,3580,3580,3580,3580,10080
|
|
20240119,155200,321888440,3580,3580,3580,3580,0
|
|
20240119,155100,321888440,3580,3580,3580,3580,0
|
|
20240119,155000,321888440,3580,3580,3580,3580,0
|
|
20240119,154900,321888440,3580,3580,3580,3580,0
|
|
20240119,154800,321888440,3580,3580,3580,3580,0
|
|
20240119,154700,321888440,3580,3580,3580,3580,0
|
|
20240119,154600,321888440,3580,3580,3580,3580,0
|
|
20240119,154500,321888440,3580,3580,3580,3580,0
|
|
20240119,154400,321888440,3580,3580,3580,3580,0
|
|
20240119,154300,321888440,3580,3580,3580,3580,0
|
|
20240119,154200,321888440,3580,3580,3580,3580,0
|
|
20240119,154100,321888440,3580,3580,3580,3580,0
|
|
20240119,154000,321888440,3580,3580,3580,3580,0
|
|
20240119,153900,321888440,3580,3580,3580,3580,0
|
|
20240119,153800,321888440,3580,3580,3580,3580,0
|
|
20240119,153700,321888440,3580,3580,3580,3580,0
|
|
20240119,153600,321888440,3580,3580,3580,3580,0
|
|
20240119,153500,321888440,3580,3580,3580,3580,0
|
|
20240119,153400,321888440,3580,3580,3580,3580,0
|
|
20240119,153300,321888440,3580,3580,3580,3580,0
|
|
20240119,153200,321888440,3580,3580,3580,3580,0
|
|
20240119,153100,321888440,3580,3580,3580,3580,0
|
|
20240119,153000,321888440,3580,3580,3580,3580,10080
|
|
20240119,152900,285802040,3575,3575,3575,3575,0
|
|
20240119,152800,285802040,3575,3575,3575,3575,0
|
|
20240119,152700,285802040,3575,3575,3575,3575,0
|
|
20240119,152600,285802040,3575,3575,3575,3575,0
|
|
20240119,152500,285802040,3575,3575,3575,3575,0
|
|
20240119,152400,285802040,3575,3575,3575,3575,0
|
|
20240119,152300,285802040,3575,3575,3575,3575,0
|
|
20240119,152200,285802040,3575,3575,3575,3575,0
|
|
20240119,152100,285802040,3575,3575,3575,3575,0
|
|
20240119,152000,285802040,3575,3575,3575,3575,0
|
|
20240119,151900,285802040,3575,3575,3580,3575,260
|
|
20240119,151800,284872535,3580,3580,3580,3560,126
|
|
20240119,151700,284421855,3560,3560,3560,3560,0
|
|
20240119,151600,284421855,3560,3565,3565,3560,303
|
|
20240119,151500,283342850,3580,3580,3580,3580,0
|
|
20240119,151400,283342850,3580,3580,3580,3580,0
|
|
20240119,151300,283342850,3580,3580,3580,3580,140
|
|
20240119,151200,282841650,3570,3570,3570,3570,0
|
|
20240119,151100,282841650,3570,3570,3570,3570,415
|
|
20240119,151000,281360100,3560,3560,3560,3560,0
|
|
20240119,150900,281360100,3560,3560,3560,3560,0
|
|
20240119,150800,281360100,3560,3560,3560,3560,0
|
|
20240119,150700,281360100,3560,3560,3560,3560,0
|
|
20240119,150600,281360100,3560,3565,3565,3560,170
|
|
20240119,150500,280754890,3560,3565,3565,3560,584
|
|
20240119,150400,278675600,3570,3570,3570,3570,2
|
|
20240119,150300,278668460,3565,3565,3565,3565,0
|
|
20240119,150200,278668460,3565,3565,3565,3565,0
|
|
20240119,150100,278668460,3565,3565,3565,3565,0
|
|
20240119,150000,278668460,3565,3565,3565,3565,0
|
|
20240119,145900,278668460,3565,3565,3565,3565,0
|
|
20240119,145800,278668460,3565,3565,3565,3565,300
|
|
20240119,145700,277598960,3570,3570,3570,3570,0
|
|
20240119,145600,277598960,3570,3570,3570,3570,0
|
|
20240119,145500,277598960,3570,3570,3570,3570,0
|
|
20240119,145400,277598960,3570,3570,3570,3570,0
|
|
20240119,145300,277598960,3570,3570,3570,3570,1
|
|
20240119,145200,277595390,3580,3580,3580,3580,0
|
|
20240119,145100,277595390,3580,3580,3580,3580,0
|
|
20240119,145000,277595390,3580,3580,3580,3580,0
|
|
20240119,144900,277595390,3580,3580,3580,3580,0
|
|
20240119,144800,277595390,3580,3580,3580,3580,10
|
|
20240119,144700,277559590,3580,3580,3580,3580,0
|
|
20240119,144600,277559590,3580,3580,3580,3580,0
|
|
20240119,144500,277559590,3580,3580,3580,3580,0
|
|
20240119,144400,277559590,3580,3580,3580,3580,0
|
|
20240119,144300,277559590,3580,3580,3580,3580,0
|
|
20240119,144200,277559590,3580,3580,3580,3580,0
|
|
20240119,144100,277559590,3580,3580,3580,3580,0
|
|
20240119,144000,277559590,3580,3580,3580,3580,0
|
|
20240119,143900,277559590,3580,3580,3580,3580,0
|
|
20240119,143800,277559590,3580,3560,3580,3560,192
|
|
20240119,143700,276876030,3560,3560,3560,3560,0
|
|
20240119,143600,276876030,3560,3560,3560,3560,10
|
|
20240119,143500,276840430,3560,3560,3560,3560,0
|
|
20240119,143400,276840430,3560,3560,3560,3560,0
|
|
20240119,143300,276840430,3560,3560,3560,3560,879
|
|
20240119,143200,273711190,3560,3560,3560,3560,0
|
|
20240119,143100,273711190,3560,3560,3560,3560,0
|
|
20240119,143000,273711190,3560,3560,3560,3560,260
|
|
20240119,142900,272785590,3560,3560,3560,3560,0
|
|
20240119,142800,272785590,3560,3560,3560,3560,0
|
|
20240119,142700,272785590,3560,3560,3560,3560,150
|
|
20240119,142600,272251590,3590,3590,3590,3590,0
|
|
20240119,142500,272251590,3590,3590,3590,3590,0
|
|
20240119,142400,272251590,3590,3590,3590,3590,0
|
|
20240119,142300,272251590,3590,3590,3590,3590,0
|
|
20240119,142200,272251590,3590,3590,3590,3590,0
|
|
20240119,142100,272251590,3590,3590,3590,3590,0
|
|
20240119,142000,272251590,3590,3590,3590,3590,0
|
|
20240119,141900,272251590,3590,3590,3590,3590,0
|
|
20240119,141800,272251590,3590,3590,3590,3590,0
|
|
20240119,141700,272251590,3590,3590,3590,3590,0
|
|
20240119,141600,272251590,3590,3590,3590,3590,0
|
|
20240119,141500,272251590,3590,3590,3590,3590,0
|
|
20240119,141400,272251590,3590,3590,3590,3590,0
|
|
20240119,141300,272251590,3590,3590,3590,3590,0
|
|
20240119,141200,272251590,3590,3590,3590,3590,0
|
|
20240119,141100,272251590,3590,3590,3590,3590,1
|
|
20240119,141000,272248000,3550,3550,3550,3550,0
|
|
20240119,140900,272248000,3550,3550,3550,3550,0
|
|
20240119,140800,272248000,3550,3550,3550,3550,0
|
|
20240119,140700,272248000,3550,3550,3550,3550,0
|
|
20240119,140600,272248000,3550,3550,3550,3550,0
|
|
20240119,140500,272248000,3550,3550,3550,3550,0
|
|
20240119,140400,272248000,3550,3550,3550,3550,0
|
|
20240119,140300,272248000,3550,3560,3560,3550,502
|
|
20240119,140200,270465340,3570,3570,3570,3570,0
|
|
20240119,140100,270465340,3570,3570,3570,3570,127
|
|
20240119,140000,270011950,3570,3580,3580,3570,48
|
|
20240119,135900,269840405,3585,3585,3585,3585,0
|
|
20240119,135800,269840405,3585,3585,3585,3585,0
|
|
20240119,135700,269840405,3585,3585,3585,3585,0
|
|
20240119,135600,269840405,3585,3585,3585,3585,3
|
|
20240119,135500,269829650,3585,3585,3585,3585,0
|
|
20240119,135400,269829650,3585,3585,3585,3585,0
|
|
20240119,135300,269829650,3585,3585,3585,3585,0
|
|
20240119,135200,269829650,3585,3585,3585,3585,0
|
|
20240119,135100,269829650,3585,3585,3585,3585,0
|
|
20240119,135000,269829650,3585,3585,3585,3585,0
|
|
20240119,134900,269829650,3585,3585,3585,3585,0
|
|
20240119,134800,269829650,3585,3585,3585,3585,0
|
|
20240119,134700,269829650,3585,3585,3585,3585,0
|
|
20240119,134600,269829650,3585,3585,3585,3585,0
|
|
20240119,134500,269829650,3585,3585,3585,3585,1
|
|
20240119,134400,269826065,3570,3570,3570,3570,0
|
|
20240119,134300,269826065,3570,3570,3570,3570,0
|
|
20240119,134200,269826065,3570,3570,3570,3570,0
|
|
20240119,134100,269826065,3570,3570,3570,3570,0
|
|
20240119,134000,269826065,3570,3570,3570,3570,0
|
|
20240119,133900,269826065,3570,3570,3570,3570,0
|
|
20240119,133800,269826065,3570,3570,3570,3570,0
|
|
20240119,133700,269826065,3570,3570,3570,3570,0
|
|
20240119,133600,269826065,3570,3570,3570,3570,0
|
|
20240119,133500,269826065,3570,3570,3570,3570,0
|
|
20240119,133400,269826065,3570,3570,3570,3570,0
|
|
20240119,133300,269826065,3570,3570,3570,3570,0
|
|
20240119,133200,269826065,3570,3570,3570,3570,0
|
|
20240119,133100,269826065,3570,3570,3570,3570,0
|
|
20240119,133000,269826065,3570,3570,3570,3570,0
|
|
20240119,132900,269826065,3570,3570,3570,3570,0
|
|
20240119,132800,269826065,3570,3570,3570,3570,0
|
|
20240119,132700,269826065,3570,3570,3570,3570,0
|
|
20240119,132600,269826065,3570,3570,3570,3570,0
|
|
20240119,132500,269826065,3570,3570,3570,3570,0
|
|
20240119,132400,269826065,3570,3570,3570,3570,0
|
|
20240119,132300,269826065,3570,3570,3570,3570,0
|
|
20240119,132200,269826065,3570,3570,3570,3570,0
|
|
20240119,132100,269826065,3570,3570,3570,3570,14
|
|
20240119,132000,269776085,3595,3595,3595,3595,0
|
|
20240119,131900,269776085,3595,3595,3595,3595,0
|
|
20240119,131800,269776085,3595,3595,3595,3595,0
|
|
20240119,131700,269776085,3595,3590,3595,3590,55
|
|
20240119,131600,269578410,3595,3595,3595,3595,0
|
|
20240119,131500,269578410,3595,3595,3595,3595,0
|
|
20240119,131400,269578410,3595,3595,3595,3595,0
|
|
20240119,131300,269578410,3595,3595,3595,3595,0
|
|
20240119,131200,269578410,3595,3595,3595,3595,0
|
|
20240119,131100,269578410,3595,3595,3595,3595,20
|
|
20240119,131000,269506510,3595,3595,3595,3595,0
|
|
20240119,130900,269506510,3595,3595,3595,3595,0
|
|
20240119,130800,269506510,3595,3595,3595,3595,0
|
|
20240119,130700,269506510,3595,3595,3595,3595,0
|
|
20240119,130600,269506510,3595,3595,3595,3595,0
|
|
20240119,130500,269506510,3595,3595,3595,3595,0
|
|
20240119,130400,269506510,3595,3595,3595,3595,0
|
|
20240119,130300,269506510,3595,3595,3595,3595,0
|
|
20240119,130200,269506510,3595,3595,3595,3595,0
|
|
20240119,130100,269506510,3595,3595,3595,3595,0
|
|
20240119,130000,269506510,3595,3595,3595,3595,0
|
|
20240119,125900,269506510,3595,3595,3595,3595,0
|
|
20240119,125800,269506510,3595,3595,3595,3595,0
|
|
20240119,125700,269506510,3595,3595,3595,3595,0
|
|
20240119,125600,269506510,3595,3595,3595,3595,400
|
|
20240119,125500,268068510,3595,3600,3600,3595,61
|
|
20240119,125400,267849165,3580,3580,3580,3580,30
|
|
20240119,125300,267741765,3560,3560,3560,3560,0
|
|
20240119,125200,267741765,3560,3560,3560,3560,1529
|
|
20240119,125100,262298525,3560,3570,3570,3560,685
|
|
20240119,125000,259855890,3575,3575,3575,3575,6
|
|
20240119,124900,259834440,3575,3575,3575,3575,0
|
|
20240119,124800,259834440,3575,3575,3575,3575,40
|
|
20240119,124700,259691440,3575,3575,3575,3575,0
|
|
20240119,124600,259691440,3575,3575,3575,3575,0
|
|
20240119,124500,259691440,3575,3575,3575,3575,0
|
|
20240119,124400,259691440,3575,3575,3575,3575,0
|
|
20240119,124300,259691440,3575,3575,3575,3575,0
|
|
20240119,124200,259691440,3575,3575,3575,3575,0
|
|
20240119,124100,259691440,3575,3575,3575,3575,300
|
|
20240119,124000,258618940,3575,3575,3575,3575,0
|
|
20240119,123900,258618940,3575,3575,3575,3575,0
|
|
20240119,123800,258618940,3575,3575,3575,3575,0
|
|
20240119,123700,258618940,3575,3575,3575,3575,491
|
|
20240119,123600,256863615,3570,3570,3570,3570,0
|
|
20240119,123500,256863615,3570,3570,3570,3570,0
|
|
20240119,123400,256863615,3570,3570,3570,3570,0
|
|
20240119,123300,256863615,3570,3570,3570,3570,0
|
|
20240119,123200,256863615,3570,3570,3570,3570,0
|
|
20240119,123100,256863615,3570,3570,3570,3570,0
|
|
20240119,123000,256863615,3570,3570,3570,3570,1
|
|
20240119,122900,256860045,3575,3575,3575,3575,82
|
|
20240119,122800,256566895,3580,3580,3580,3580,10
|
|
20240119,122700,256531095,3580,3580,3580,3580,0
|
|
20240119,122600,256531095,3580,3580,3580,3580,2
|
|
20240119,122500,256523935,3575,3575,3575,3575,1
|
|
20240119,122400,256520360,3580,3580,3580,3580,10
|
|
20240119,122300,256484560,3580,3580,3580,3580,94
|
|
20240119,122200,256148040,3615,3585,3615,3585,10
|
|
20240119,122100,256111995,3580,3580,3580,3580,0
|
|
20240119,122000,256111995,3580,3585,3615,3580,21
|
|
20240119,121900,256036570,3615,3615,3615,3615,1
|
|
20240119,121800,256032955,3575,3575,3575,3575,100
|
|
20240119,121700,255675455,3575,3575,3575,3575,0
|
|
20240119,121600,255675455,3575,3595,3595,3575,220
|
|
20240119,121500,254887435,3620,3620,3620,3620,0
|
|
20240119,121400,254887435,3620,3620,3620,3620,1
|
|
20240119,121300,254883815,3595,3595,3595,3595,0
|
|
20240119,121200,254883815,3595,3595,3595,3595,0
|
|
20240119,121100,254883815,3595,3595,3595,3595,2
|
|
20240119,121000,254876625,3625,3620,3625,3620,110
|
|
20240119,120900,254478230,3620,3585,3620,3585,6
|
|
20240119,120800,254456685,3585,3585,3585,3585,0
|
|
20240119,120700,254456685,3585,3585,3585,3585,50
|
|
20240119,120600,254277435,3625,3590,3625,3590,450
|
|
20240119,120500,252661900,3635,3635,3635,3635,1
|
|
20240119,120400,252658265,3590,3600,3600,3590,105
|
|
20240119,120300,252280755,3610,3610,3610,3610,0
|
|
20240119,120200,252280755,3610,3610,3610,3610,120
|
|
20240119,120100,251847555,3615,3615,3615,3615,54
|
|
20240119,120000,251652345,3610,3610,3610,3610,1
|
|
20240119,115900,251648735,3615,3615,3650,3615,760
|
|
20240119,115800,248895240,3600,3600,3600,3600,0
|
|
20240119,115700,248895240,3600,3600,3600,3600,0
|
|
20240119,115600,248895240,3600,3600,3600,3600,1
|
|
20240119,115500,248891640,3595,3595,3595,3595,0
|
|
20240119,115400,248891640,3595,3595,3595,3595,0
|
|
20240119,115300,248891640,3595,3685,3690,3595,1917
|
|
20240119,115200,241981920,3690,3610,3695,3610,1538
|
|
20240119,115100,236370015,3610,3640,3700,3595,5523
|
|
20240119,115000,216223625,3610,3600,3640,3600,6014
|
|
20240119,114900,194477040,3605,3570,3605,3570,4000
|
|
20240119,114800,180129355,3575,3575,3575,3575,0
|
|
20240119,114700,180129355,3575,3575,3575,3575,0
|
|
20240119,114600,180129355,3575,3560,3575,3560,3000
|
|
20240119,114500,169418980,3560,3560,3560,3560,0
|
|
20240119,114400,169418980,3560,3560,3560,3560,0
|
|
20240119,114300,169418980,3560,3560,3560,3560,0
|
|
20240119,114200,169418980,3560,3515,3570,3515,3002
|
|
20240119,114100,158758845,3500,3505,3505,3500,1660
|
|
20240119,114000,152943455,3505,3505,3505,3505,0
|
|
20240119,113900,152943455,3505,3505,3505,3505,0
|
|
20240119,113800,152943455,3505,3505,3505,3505,0
|
|
20240119,113700,152943455,3505,3505,3505,3505,0
|
|
20240119,113600,152943455,3505,3505,3505,3505,0
|
|
20240119,113500,152943455,3505,3520,3520,3505,4007
|
|
20240119,113400,138876830,3540,3540,3540,3540,0
|
|
20240119,113300,138876830,3540,3540,3540,3540,0
|
|
20240119,113200,138876830,3540,3540,3540,3540,0
|
|
20240119,113100,138876830,3540,3540,3540,3540,0
|
|
20240119,113000,138876830,3540,3540,3540,3540,1
|
|
20240119,112900,138873290,3520,3520,3520,3520,0
|
|
20240119,112800,138873290,3520,3535,3535,3520,1795
|
|
20240119,112700,132539180,3540,3540,3540,3540,0
|
|
20240119,112600,132539180,3540,3540,3540,3540,2
|
|
20240119,112500,132532100,3550,3550,3550,3550,0
|
|
20240119,112400,132532100,3550,3550,3550,3550,1
|
|
20240119,112300,132528550,3550,3550,3550,3550,0
|
|
20240119,112200,132528550,3550,3550,3550,3550,3
|
|
20240119,112100,132517900,3535,3535,3535,3535,0
|
|
20240119,112000,132517900,3535,3535,3535,3535,0
|
|
20240119,111900,132517900,3535,3535,3535,3535,0
|
|
20240119,111800,132517900,3535,3535,3535,3535,0
|
|
20240119,111700,132517900,3535,3535,3535,3535,0
|
|
20240119,111600,132517900,3535,3535,3535,3535,0
|
|
20240119,111500,132517900,3535,3535,3535,3535,51
|
|
20240119,111400,132337615,3530,3530,3530,3530,0
|
|
20240119,111300,132337615,3530,3530,3530,3530,0
|
|
20240119,111200,132337615,3530,3530,3530,3530,0
|
|
20240119,111100,132337615,3530,3530,3530,3530,0
|
|
20240119,111000,132337615,3530,3530,3530,3530,0
|
|
20240119,110900,132337615,3530,3530,3530,3530,0
|
|
20240119,110800,132337615,3530,3530,3530,3530,0
|
|
20240119,110700,132337615,3530,3530,3530,3530,11
|
|
20240119,110600,132298785,3535,3535,3535,3535,0
|
|
20240119,110500,132298785,3535,3535,3535,3535,0
|
|
20240119,110400,132298785,3535,3535,3535,3535,0
|
|
20240119,110300,132298785,3535,3535,3535,3535,0
|
|
20240119,110200,132298785,3535,3540,3540,3535,739
|
|
20240119,110100,129685010,3545,3545,3545,3545,1
|
|
20240119,110000,129681465,3550,3550,3550,3550,1
|
|
20240119,105900,129677915,3575,3575,3575,3575,0
|
|
20240119,105800,129677915,3575,3575,3575,3575,0
|
|
20240119,105700,129677915,3575,3575,3575,3575,0
|
|
20240119,105600,129677915,3575,3575,3575,3575,1
|
|
20240119,105500,129674340,3580,3580,3580,3580,0
|
|
20240119,105400,129674340,3580,3580,3580,3580,0
|
|
20240119,105300,129674340,3580,3580,3580,3580,0
|
|
20240119,105200,129674340,3580,3580,3580,3580,0
|
|
20240119,105100,129674340,3580,3580,3580,3580,0
|
|
20240119,105000,129674340,3580,3580,3580,3580,0
|
|
20240119,104900,129674340,3580,3570,3580,3570,279
|
|
20240119,104800,128675855,3580,3535,3580,3535,3100
|
|
20240119,104700,117638525,3530,3525,3530,3525,150
|
|
20240119,104600,117109525,3535,3535,3535,3535,0
|
|
20240119,104500,117109525,3535,3535,3535,3535,50
|
|
20240119,104400,116932775,3535,3535,3535,3535,50
|
|
20240119,104300,116756025,3530,3510,3530,3500,1001
|
|
20240119,104200,113248560,3550,3550,3550,3550,1
|
|
20240119,104100,113245010,3500,3545,3545,3500,11000
|
|
20240119,104000,74580130,3580,3580,3580,3580,2
|
|
20240119,103900,74572970,3580,3580,3580,3580,0
|
|
20240119,103800,74572970,3580,3580,3580,3580,0
|
|
20240119,103700,74572970,3580,3580,3580,3580,0
|
|
20240119,103600,74572970,3580,3580,3580,3580,0
|
|
20240119,103500,74572970,3580,3580,3580,3580,0
|
|
20240119,103400,74572970,3580,3580,3580,3580,0
|
|
20240119,103300,74572970,3580,3580,3580,3580,214
|
|
20240119,103200,73806850,3580,3580,3580,3580,0
|
|
20240119,103100,73806850,3580,3580,3580,3580,0
|
|
20240119,103000,73806850,3580,3580,3580,3580,0
|
|
20240119,102900,73806850,3580,3580,3580,3580,0
|
|
20240119,102800,73806850,3580,3580,3580,3580,0
|
|
20240119,102700,73806850,3580,3580,3580,3580,1
|
|
20240119,102600,73803270,3535,3575,3575,3535,334
|
|
20240119,102500,72618060,3590,3590,3590,3590,0
|
|
20240119,102400,72618060,3590,3590,3590,3590,0
|
|
20240119,102300,72618060,3590,3580,3590,3570,42
|
|
20240119,102200,72467880,3570,3555,3595,3555,910
|
|
20240119,102100,69221450,3520,3535,3535,3520,3004
|
|
20240119,102000,58627615,3535,3535,3535,3535,0
|
|
20240119,101900,58627615,3535,3555,3555,3535,4900
|
|
20240119,101800,41285305,3585,3565,3585,3560,601
|
|
20240119,101700,39145570,3560,3575,3575,3560,3232
|
|
20240119,101600,27618400,3575,3575,3575,3575,0
|
|
20240119,101500,27618400,3575,3575,3575,3575,0
|
|
20240119,101400,27618400,3575,3575,3575,3575,341
|
|
20240119,101300,26399325,3575,3575,3575,3575,0
|
|
20240119,101200,26399325,3575,3575,3575,3575,0
|
|
20240119,101100,26399325,3575,3590,3590,3575,139
|
|
20240119,101000,25901265,3590,3590,3590,3590,0
|
|
20240119,100900,25901265,3590,3590,3590,3590,0
|
|
20240119,100800,25901265,3590,3590,3590,3590,5
|
|
20240119,100700,25883315,3590,3585,3590,3585,160
|
|
20240119,100600,25309710,3600,3600,3600,3600,0
|
|
20240119,100500,25309710,3600,3600,3600,3600,0
|
|
20240119,100400,25309710,3600,3600,3600,3600,0
|
|
20240119,100300,25309710,3600,3600,3600,3600,0
|
|
20240119,100200,25309710,3600,3600,3600,3600,0
|
|
20240119,100100,25309710,3600,3600,3600,3600,0
|
|
20240119,100000,25309710,3600,3600,3600,3600,0
|
|
20240119,095900,25309710,3600,3600,3600,3600,0
|
|
20240119,095800,25309710,3600,3600,3600,3600,1
|
|
20240119,095700,25306110,3600,3600,3600,3600,1
|
|
20240119,095600,25302510,3590,3590,3590,3590,88
|
|
20240119,095500,24986590,3600,3590,3600,3590,13
|
|
20240119,095400,24939910,3590,3590,3590,3590,5
|
|
20240119,095300,24921960,3590,3590,3590,3590,0
|
|
20240119,095200,24921960,3590,3590,3590,3590,937
|
|
20240119,095100,21558130,3595,3595,3595,3595,31
|
|
20240119,095000,21446685,3600,3600,3600,3600,38
|
|
20240119,094900,21309885,3600,3600,3600,3600,0
|
|
20240119,094800,21309885,3600,3600,3600,3600,0
|
|
20240119,094700,21309885,3600,3600,3600,3600,0
|
|
20240119,094600,21309885,3600,3600,3600,3600,20
|
|
20240119,094500,21237885,3600,3600,3600,3600,0
|
|
20240119,094400,21237885,3600,3600,3600,3600,0
|
|
20240119,094300,21237885,3600,3600,3600,3600,0
|
|
20240119,094200,21237885,3600,3600,3600,3600,166
|
|
20240119,094100,20640285,3605,3605,3605,3605,0
|
|
20240119,094000,20640285,3605,3605,3605,3605,0
|
|
20240119,093900,20640285,3605,3605,3605,3605,280
|
|
20240119,093800,19630885,3605,3605,3605,3605,0
|
|
20240119,093700,19630885,3605,3605,3605,3605,19
|
|
20240119,093600,19562390,3605,3600,3605,3600,361
|
|
20240119,093500,18262780,3605,3600,3605,3600,240
|
|
20240119,093400,17398280,3600,3600,3600,3600,0
|
|
20240119,093300,17398280,3600,3595,3600,3595,126
|
|
20240119,093200,16945300,3590,3590,3590,3590,104
|
|
20240119,093100,16571940,3585,3585,3585,3585,0
|
|
20240119,093000,16571940,3585,3585,3585,3585,0
|
|
20240119,092900,16571940,3585,3585,3585,3585,1
|
|
20240119,092800,16568355,3590,3590,3590,3590,55
|
|
20240119,092700,16370905,3590,3590,3590,3590,372
|
|
20240119,092600,15035425,3590,3590,3590,3590,0
|
|
20240119,092500,15035425,3590,3590,3590,3590,1
|
|
20240119,092400,15031835,3585,3585,3585,3585,23
|
|
20240119,092300,14949380,3585,3585,3585,3585,1
|
|
20240119,092200,14945795,3575,3575,3575,3575,0
|
|
20240119,092100,14945795,3575,3575,3575,3575,0
|
|
20240119,092000,14945795,3575,3575,3575,3575,1
|
|
20240119,091900,14942220,3575,3575,3575,3575,0
|
|
20240119,091800,14942220,3575,3575,3575,3575,1
|
|
20240119,091700,14938645,3575,3575,3575,3575,1
|
|
20240119,091600,14935070,3575,3575,3575,3575,0
|
|
20240119,091500,14935070,3575,3575,3575,3575,400
|
|
20240119,091400,13505070,3575,3575,3575,3575,0
|
|
20240119,091300,13505070,3575,3595,3595,3575,1085
|
|
20240119,091200,9626175,3575,3590,3590,3575,100
|
|
20240119,091100,9268630,3595,3595,3595,3595,0
|
|
20240119,091000,9268630,3595,3595,3595,3595,0
|
|
20240119,090900,9268630,3595,3575,3600,3570,1784
|
|
20240119,090800,2886910,3565,3565,3565,3565,55
|
|
20240119,090700,2690835,3565,3565,3565,3565,0
|
|
20240119,090600,2690835,3565,3565,3565,3565,0
|
|
20240119,090500,2690835,3565,3570,3570,3565,256
|
|
20240119,090400,1777395,3570,3570,3570,3570,1
|
|
20240119,090300,1773825,3565,3565,3565,3565,0
|
|
20240119,090200,1773825,3565,3565,3565,3565,0
|
|
20240119,090100,1773825,3565,3570,3570,3565,342
|
|
20240119,090000,553095,3615,3615,3615,3615,153
|