674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,201100,677937060,11850,11850,11850,11850,733
|
|
20240117,201000,677937060,11850,11850,11850,11850,0
|
|
20240117,200900,677937060,11850,11850,11850,11850,0
|
|
20240117,200800,677937060,11850,11850,11850,11850,0
|
|
20240117,200700,677937060,11850,11850,11850,11850,0
|
|
20240117,200600,677937060,11850,11850,11850,11850,0
|
|
20240117,200500,677937060,11850,11850,11850,11850,0
|
|
20240117,200400,677937060,11850,11850,11850,11850,0
|
|
20240117,200300,677937060,11850,11850,11850,11850,0
|
|
20240117,200200,677937060,11850,11850,11850,11850,0
|
|
20240117,200100,677937060,11850,11850,11850,11850,0
|
|
20240117,200000,677937060,11850,11850,11850,11850,0
|
|
20240117,195900,677937060,11850,11850,11850,11850,0
|
|
20240117,195800,677937060,11850,11850,11850,11850,0
|
|
20240117,195700,677937060,11850,11850,11850,11850,0
|
|
20240117,195600,677937060,11850,11850,11850,11850,0
|
|
20240117,195500,677937060,11850,11850,11850,11850,0
|
|
20240117,195400,677937060,11850,11850,11850,11850,0
|
|
20240117,195300,677937060,11850,11850,11850,11850,0
|
|
20240117,195200,677937060,11850,11850,11850,11850,0
|
|
20240117,195100,677937060,11850,11850,11850,11850,0
|
|
20240117,195000,677937060,11850,11850,11850,11850,0
|
|
20240117,194900,677937060,11850,11850,11850,11850,0
|
|
20240117,194800,677937060,11850,11850,11850,11850,0
|
|
20240117,194700,677937060,11850,11850,11850,11850,0
|
|
20240117,194600,677937060,11850,11850,11850,11850,0
|
|
20240117,194500,677937060,11850,11850,11850,11850,0
|
|
20240117,194400,677937060,11850,11850,11850,11850,0
|
|
20240117,194300,677937060,11850,11850,11850,11850,0
|
|
20240117,194200,677937060,11850,11850,11850,11850,0
|
|
20240117,194100,677937060,11850,11850,11850,11850,733
|
|
20240117,194000,677937060,11850,11850,11850,11850,0
|
|
20240117,193900,677937060,11850,11850,11850,11850,0
|
|
20240117,193800,677937060,11850,11850,11850,11850,0
|
|
20240117,193700,677937060,11850,11850,11850,11850,0
|
|
20240117,193600,677937060,11850,11850,11850,11850,0
|
|
20240117,193500,677937060,11850,11850,11850,11850,0
|
|
20240117,193400,677937060,11850,11850,11850,11850,0
|
|
20240117,193300,677937060,11850,11850,11850,11850,0
|
|
20240117,193200,677937060,11850,11850,11850,11850,0
|
|
20240117,193100,677937060,11850,11850,11850,11850,0
|
|
20240117,193000,677937060,11850,11850,11850,11850,0
|
|
20240117,192900,677937060,11850,11850,11850,11850,0
|
|
20240117,192800,677937060,11850,11850,11850,11850,0
|
|
20240117,192700,677937060,11850,11850,11850,11850,0
|
|
20240117,192600,677937060,11850,11850,11850,11850,0
|
|
20240117,192500,677937060,11850,11850,11850,11850,0
|
|
20240117,192400,677937060,11850,11850,11850,11850,0
|
|
20240117,192300,677937060,11850,11850,11850,11850,0
|
|
20240117,192200,677937060,11850,11850,11850,11850,0
|
|
20240117,192100,677937060,11850,11850,11850,11850,0
|
|
20240117,192000,677937060,11850,11850,11850,11850,0
|
|
20240117,191900,677937060,11850,11850,11850,11850,0
|
|
20240117,191800,677937060,11850,11850,11850,11850,0
|
|
20240117,191700,677937060,11850,11850,11850,11850,0
|
|
20240117,191600,677937060,11850,11850,11850,11850,0
|
|
20240117,191500,677937060,11850,11850,11850,11850,0
|
|
20240117,191400,677937060,11850,11850,11850,11850,0
|
|
20240117,191300,677937060,11850,11850,11850,11850,0
|
|
20240117,191200,677937060,11850,11850,11850,11850,0
|
|
20240117,191100,677937060,11850,11850,11850,11850,733
|
|
20240117,191000,677937060,11850,11850,11850,11850,0
|
|
20240117,190900,677937060,11850,11850,11850,11850,0
|
|
20240117,190800,677937060,11850,11850,11850,11850,0
|
|
20240117,190700,677937060,11850,11850,11850,11850,0
|
|
20240117,190600,677937060,11850,11850,11850,11850,0
|
|
20240117,190500,677937060,11850,11850,11850,11850,0
|
|
20240117,190400,677937060,11850,11850,11850,11850,0
|
|
20240117,190300,677937060,11850,11850,11850,11850,0
|
|
20240117,190200,677937060,11850,11850,11850,11850,0
|
|
20240117,190100,677937060,11850,11850,11850,11850,0
|
|
20240117,190000,677937060,11850,11850,11850,11850,0
|
|
20240117,185900,677937060,11850,11850,11850,11850,0
|
|
20240117,185800,677937060,11850,11850,11850,11850,0
|
|
20240117,185700,677937060,11850,11850,11850,11850,0
|
|
20240117,185600,677937060,11850,11850,11850,11850,0
|
|
20240117,185500,677937060,11850,11850,11850,11850,0
|
|
20240117,185400,677937060,11850,11850,11850,11850,0
|
|
20240117,185300,677937060,11850,11850,11850,11850,0
|
|
20240117,185200,677937060,11850,11850,11850,11850,0
|
|
20240117,185100,677937060,11850,11850,11850,11850,0
|
|
20240117,185000,677937060,11850,11850,11850,11850,0
|
|
20240117,184900,677937060,11850,11850,11850,11850,0
|
|
20240117,184800,677937060,11850,11850,11850,11850,0
|
|
20240117,184700,677937060,11850,11850,11850,11850,0
|
|
20240117,184600,677937060,11850,11850,11850,11850,0
|
|
20240117,184500,677937060,11850,11850,11850,11850,0
|
|
20240117,184400,677937060,11850,11850,11850,11850,0
|
|
20240117,184300,677937060,11850,11850,11850,11850,0
|
|
20240117,184200,677937060,11850,11850,11850,11850,0
|
|
20240117,184100,677937060,11850,11850,11850,11850,733
|
|
20240117,184000,677937060,11850,11850,11850,11850,0
|
|
20240117,183900,677937060,11850,11850,11850,11850,0
|
|
20240117,183800,677937060,11850,11850,11850,11850,0
|
|
20240117,183700,677937060,11850,11850,11850,11850,0
|
|
20240117,183600,677937060,11850,11850,11850,11850,0
|
|
20240117,183500,677937060,11850,11850,11850,11850,0
|
|
20240117,183400,677937060,11850,11850,11850,11850,0
|
|
20240117,183300,677937060,11850,11850,11850,11850,0
|
|
20240117,183200,677937060,11850,11850,11850,11850,0
|
|
20240117,183100,677937060,11850,11850,11850,11850,0
|
|
20240117,183000,677937060,11850,11850,11850,11850,0
|
|
20240117,182900,677937060,11850,11850,11850,11850,0
|
|
20240117,182800,677937060,11850,11850,11850,11850,0
|
|
20240117,182700,677937060,11850,11850,11850,11850,0
|
|
20240117,182600,677937060,11850,11850,11850,11850,0
|
|
20240117,182500,677937060,11850,11850,11850,11850,0
|
|
20240117,182400,677937060,11850,11850,11850,11850,0
|
|
20240117,182300,677937060,11850,11850,11850,11850,0
|
|
20240117,182200,677937060,11850,11850,11850,11850,0
|
|
20240117,182100,677937060,11850,11850,11850,11850,0
|
|
20240117,182000,677937060,11850,11850,11850,11850,0
|
|
20240117,181900,677937060,11850,11850,11850,11850,0
|
|
20240117,181800,677937060,11850,11850,11850,11850,0
|
|
20240117,181700,677937060,11850,11850,11850,11850,0
|
|
20240117,181600,677937060,11850,11850,11850,11850,0
|
|
20240117,181500,677937060,11850,11850,11850,11850,0
|
|
20240117,181400,677937060,11850,11850,11850,11850,0
|
|
20240117,181300,677937060,11850,11850,11850,11850,0
|
|
20240117,181200,677937060,11850,11850,11850,11850,0
|
|
20240117,181100,677937060,11850,11850,11850,11850,733
|
|
20240117,181000,677937060,11850,11850,11850,11850,0
|
|
20240117,180900,677937060,11850,11850,11850,11850,0
|
|
20240117,180800,677937060,11850,11850,11850,11850,0
|
|
20240117,180700,677937060,11850,11850,11850,11850,0
|
|
20240117,180600,677937060,11850,11850,11850,11850,0
|
|
20240117,180500,677937060,11850,11850,11850,11850,0
|
|
20240117,180400,677937060,11850,11850,11850,11850,0
|
|
20240117,180300,677937060,11850,11850,11850,11850,0
|
|
20240117,180200,677937060,11850,11850,11850,11850,0
|
|
20240117,180100,677937060,11850,11850,11850,11850,0
|
|
20240117,180000,677937060,11850,11850,11850,11850,0
|
|
20240117,175900,677937060,11850,11850,11850,11850,0
|
|
20240117,175800,677937060,11850,11850,11850,11850,0
|
|
20240117,175700,677937060,11850,11850,11850,11850,0
|
|
20240117,175600,677937060,11850,11850,11850,11850,0
|
|
20240117,175500,677937060,11850,11850,11850,11850,0
|
|
20240117,175400,677937060,11850,11850,11850,11850,0
|
|
20240117,175300,677937060,11850,11850,11850,11850,0
|
|
20240117,175200,677937060,11850,11850,11850,11850,0
|
|
20240117,175100,677937060,11850,11850,11850,11850,0
|
|
20240117,175000,677937060,11850,11850,11850,11850,0
|
|
20240117,174900,677937060,11850,11850,11850,11850,0
|
|
20240117,174800,677937060,11850,11850,11850,11850,0
|
|
20240117,174700,677937060,11850,11850,11850,11850,0
|
|
20240117,174600,677937060,11850,11850,11850,11850,0
|
|
20240117,174500,677937060,11850,11850,11850,11850,0
|
|
20240117,174400,677937060,11850,11850,11850,11850,0
|
|
20240117,174300,677937060,11850,11850,11850,11850,0
|
|
20240117,174200,677937060,11850,11850,11850,11850,0
|
|
20240117,174100,677937060,11850,11850,11850,11850,733
|
|
20240117,174000,677937060,11850,11850,11850,11850,0
|
|
20240117,173900,677937060,11850,11850,11850,11850,0
|
|
20240117,173800,677937060,11850,11850,11850,11850,0
|
|
20240117,173700,677937060,11850,11850,11850,11850,0
|
|
20240117,173600,677937060,11850,11850,11850,11850,0
|
|
20240117,173500,677937060,11850,11850,11850,11850,0
|
|
20240117,173400,677937060,11850,11850,11850,11850,0
|
|
20240117,173300,677937060,11850,11850,11850,11850,0
|
|
20240117,173200,677937060,11850,11850,11850,11850,0
|
|
20240117,173100,677937060,11850,11850,11850,11850,0
|
|
20240117,173000,677937060,11850,11850,11850,11850,0
|
|
20240117,172900,677937060,11850,11850,11850,11850,0
|
|
20240117,172800,677937060,11850,11850,11850,11850,0
|
|
20240117,172700,677937060,11850,11850,11850,11850,0
|
|
20240117,172600,677937060,11850,11850,11850,11850,0
|
|
20240117,172500,677937060,11850,11850,11850,11850,0
|
|
20240117,172400,677937060,11850,11850,11850,11850,0
|
|
20240117,172300,677937060,11850,11850,11850,11850,0
|
|
20240117,172200,677937060,11850,11850,11850,11850,0
|
|
20240117,172100,677937060,11850,11850,11850,11850,0
|
|
20240117,172000,677937060,11850,11850,11850,11850,0
|
|
20240117,171900,677937060,11850,11850,11850,11850,0
|
|
20240117,171800,677937060,11850,11850,11850,11850,0
|
|
20240117,171700,677937060,11850,11850,11850,11850,0
|
|
20240117,171600,677937060,11850,11850,11850,11850,0
|
|
20240117,171500,677937060,11850,11850,11850,11850,0
|
|
20240117,171400,677937060,11850,11850,11850,11850,0
|
|
20240117,171300,677937060,11850,11850,11850,11850,0
|
|
20240117,171200,677937060,11850,11850,11850,11850,0
|
|
20240117,171100,677937060,11850,11850,11850,11850,733
|
|
20240117,171000,677937060,11850,11850,11850,11850,0
|
|
20240117,170900,677937060,11850,11850,11850,11850,0
|
|
20240117,170800,677937060,11850,11850,11850,11850,0
|
|
20240117,170700,677937060,11850,11850,11850,11850,0
|
|
20240117,170600,677937060,11850,11850,11850,11850,0
|
|
20240117,170500,677937060,11850,11850,11850,11850,0
|
|
20240117,170400,677937060,11850,11850,11850,11850,0
|
|
20240117,170300,677937060,11850,11850,11850,11850,0
|
|
20240117,170200,677937060,11850,11850,11850,11850,0
|
|
20240117,170100,677937060,11850,11850,11850,11850,0
|
|
20240117,170000,677937060,11850,11850,11850,11850,0
|
|
20240117,165900,677937060,11850,11850,11850,11850,0
|
|
20240117,165800,677937060,11850,11850,11850,11850,0
|
|
20240117,165700,677937060,11850,11850,11850,11850,0
|
|
20240117,165600,677937060,11850,11850,11850,11850,0
|
|
20240117,165500,677937060,11850,11850,11850,11850,0
|
|
20240117,165400,677937060,11850,11850,11850,11850,0
|
|
20240117,165300,677937060,11850,11850,11850,11850,0
|
|
20240117,165200,677937060,11850,11850,11850,11850,0
|
|
20240117,165100,677937060,11850,11850,11850,11850,0
|
|
20240117,165000,677937060,11850,11850,11850,11850,0
|
|
20240117,164900,677937060,11850,11850,11850,11850,0
|
|
20240117,164800,677937060,11850,11850,11850,11850,0
|
|
20240117,164700,677937060,11850,11850,11850,11850,0
|
|
20240117,164600,677937060,11850,11850,11850,11850,0
|
|
20240117,164500,677937060,11850,11850,11850,11850,0
|
|
20240117,164400,677937060,11850,11850,11850,11850,0
|
|
20240117,164300,677937060,11850,11850,11850,11850,0
|
|
20240117,164200,677937060,11850,11850,11850,11850,0
|
|
20240117,164100,677937060,11850,11850,11850,11850,733
|
|
20240117,164000,677937060,11850,11850,11850,11850,0
|
|
20240117,163900,677937060,11850,11850,11850,11850,0
|
|
20240117,163800,677937060,11850,11850,11850,11850,0
|
|
20240117,163700,677937060,11850,11850,11850,11850,0
|
|
20240117,163600,677937060,11850,11850,11850,11850,0
|
|
20240117,163500,677937060,11850,11850,11850,11850,0
|
|
20240117,163400,677937060,11850,11850,11850,11850,0
|
|
20240117,163300,677937060,11850,11850,11850,11850,0
|
|
20240117,163200,677937060,11850,11850,11850,11850,0
|
|
20240117,163100,677937060,11850,11850,11850,11850,0
|
|
20240117,163000,677937060,11850,11850,11850,11850,0
|
|
20240117,162900,677937060,11850,11850,11850,11850,0
|
|
20240117,162800,677937060,11850,11850,11850,11850,0
|
|
20240117,162700,677937060,11850,11850,11850,11850,0
|
|
20240117,162600,677937060,11850,11850,11850,11850,0
|
|
20240117,162500,677937060,11850,11850,11850,11850,0
|
|
20240117,162400,677937060,11850,11850,11850,11850,0
|
|
20240117,162300,677937060,11850,11850,11850,11850,0
|
|
20240117,162200,677937060,11850,11850,11850,11850,0
|
|
20240117,162100,677937060,11850,11850,11850,11850,0
|
|
20240117,162000,677937060,11850,11850,11850,11850,0
|
|
20240117,161900,677937060,11850,11850,11850,11850,0
|
|
20240117,161800,677937060,11850,11850,11850,11850,0
|
|
20240117,161700,677937060,11850,11850,11850,11850,0
|
|
20240117,161600,677937060,11850,11850,11850,11850,0
|
|
20240117,161500,677937060,11850,11850,11850,11850,0
|
|
20240117,161400,677937060,11850,11850,11850,11850,0
|
|
20240117,161300,677937060,11850,11850,11850,11850,0
|
|
20240117,161200,677937060,11850,11850,11850,11850,0
|
|
20240117,161100,677937060,11850,11850,11850,11850,733
|
|
20240117,161000,677937060,11850,11850,11850,11850,0
|
|
20240117,160900,677937060,11850,11850,11850,11850,0
|
|
20240117,160800,677937060,11850,11850,11850,11850,0
|
|
20240117,160700,677937060,11850,11850,11850,11850,0
|
|
20240117,160600,677937060,11850,11850,11850,11850,0
|
|
20240117,160500,677937060,11850,11850,11850,11850,0
|
|
20240117,160400,677937060,11850,11850,11850,11850,0
|
|
20240117,160300,677937060,11850,11850,11850,11850,0
|
|
20240117,160200,677937060,11850,11850,11850,11850,0
|
|
20240117,160100,677937060,11850,11850,11850,11850,0
|
|
20240117,160000,677937060,11850,11850,11850,11850,0
|
|
20240117,155900,677937060,11850,11850,11850,11850,0
|
|
20240117,155800,677937060,11850,11850,11850,11850,0
|
|
20240117,155700,677937060,11850,11850,11850,11850,0
|
|
20240117,155600,677937060,11850,11850,11850,11850,0
|
|
20240117,155500,677937060,11850,11850,11850,11850,0
|
|
20240117,155400,677937060,11850,11850,11850,11850,0
|
|
20240117,155300,677937060,11850,11850,11850,11850,0
|
|
20240117,155200,677937060,11850,11850,11850,11850,0
|
|
20240117,155100,677937060,11850,11850,11850,11850,0
|
|
20240117,155000,677937060,11850,11850,11850,11850,0
|
|
20240117,154900,677937060,11850,11850,11850,11850,0
|
|
20240117,154800,677937060,11850,11850,11850,11850,0
|
|
20240117,154700,677937060,11850,11850,11850,11850,0
|
|
20240117,154600,677937060,11850,11850,11850,11850,0
|
|
20240117,154500,677937060,11850,11850,11850,11850,0
|
|
20240117,154400,677937060,11850,11850,11850,11850,0
|
|
20240117,154300,677937060,11850,11850,11850,11850,0
|
|
20240117,154200,677937060,11850,11850,11850,11850,0
|
|
20240117,154100,677937060,11850,11850,11850,11850,733
|
|
20240117,154000,677937060,11850,11850,11850,11850,0
|
|
20240117,153900,677937060,11850,11850,11850,11850,0
|
|
20240117,153800,677937060,11850,11850,11850,11850,0
|
|
20240117,153700,677937060,11850,11850,11850,11850,0
|
|
20240117,153600,677937060,11850,11850,11850,11850,0
|
|
20240117,153500,677937060,11850,11850,11850,11850,0
|
|
20240117,153400,677937060,11850,11850,11850,11850,0
|
|
20240117,153300,677937060,11850,11850,11850,11850,0
|
|
20240117,153200,677937060,11850,11850,11850,11850,0
|
|
20240117,153100,677937060,11850,11850,11850,11850,0
|
|
20240117,153000,677937060,11850,11850,11850,11850,733
|
|
20240117,152900,669251010,11840,11840,11840,11840,0
|
|
20240117,152800,669251010,11840,11840,11840,11840,0
|
|
20240117,152700,669251010,11840,11840,11840,11840,0
|
|
20240117,152600,669251010,11840,11840,11840,11840,0
|
|
20240117,152500,669251010,11840,11840,11840,11840,0
|
|
20240117,152400,669251010,11840,11840,11840,11840,0
|
|
20240117,152300,669251010,11840,11840,11840,11840,0
|
|
20240117,152200,669251010,11840,11840,11840,11840,0
|
|
20240117,152100,669251010,11840,11840,11840,11840,0
|
|
20240117,152000,669251010,11840,11840,11840,11840,0
|
|
20240117,151900,669251010,11840,11840,11840,11840,60
|
|
20240117,151800,668540610,11830,11830,11830,11830,0
|
|
20240117,151700,668540610,11830,11830,11830,11830,305
|
|
20240117,151600,664932460,11830,11830,11830,11830,8
|
|
20240117,151500,664837820,11830,11830,11830,11830,0
|
|
20240117,151400,664837820,11830,11830,11830,11830,0
|
|
20240117,151300,664837820,11830,11830,11830,11830,45
|
|
20240117,151200,664305470,11830,11830,11830,11830,1
|
|
20240117,151100,664293640,11830,11830,11830,11830,0
|
|
20240117,151000,664293640,11830,11830,11830,11830,1
|
|
20240117,150900,664281810,11810,11810,11810,11810,0
|
|
20240117,150800,664281810,11810,11810,11810,11810,100
|
|
20240117,150700,663100810,11810,11810,11810,11810,0
|
|
20240117,150600,663100810,11810,11810,11810,11810,0
|
|
20240117,150500,663100810,11810,11810,11810,11810,50
|
|
20240117,150400,662510310,11800,11800,11800,11800,0
|
|
20240117,150300,662510310,11800,11800,11800,11800,837
|
|
20240117,150200,652633710,11810,11810,11810,11810,0
|
|
20240117,150100,652633710,11810,11810,11810,11810,10
|
|
20240117,150000,652515610,11810,11810,11810,11810,0
|
|
20240117,145900,652515610,11810,11810,11810,11810,100
|
|
20240117,145800,651334610,11840,11840,11840,11840,0
|
|
20240117,145700,651334610,11840,11840,11840,11840,0
|
|
20240117,145600,651334610,11840,11840,11840,11840,1
|
|
20240117,145500,651322770,11850,11850,11850,11850,1
|
|
20240117,145400,651310920,11830,11830,11830,11830,1398
|
|
20240117,145300,634772580,11830,11830,11830,11830,2
|
|
20240117,145200,634748920,11800,11800,11800,11800,86
|
|
20240117,145100,633734120,11830,11830,11830,11830,0
|
|
20240117,145000,633734120,11830,11830,11830,11830,30
|
|
20240117,144900,633379220,11830,11830,11830,11830,1
|
|
20240117,144800,633367390,11830,11830,11830,11830,320
|
|
20240117,144700,629581790,11830,11830,11830,11830,70
|
|
20240117,144600,628753690,11850,11850,11850,11850,1
|
|
20240117,144500,628741840,11860,11860,11860,11860,1
|
|
20240117,144400,628729980,11860,11860,11860,11860,0
|
|
20240117,144300,628729980,11860,11860,11860,11860,0
|
|
20240117,144200,628729980,11860,11860,11860,11860,1
|
|
20240117,144100,628718120,11860,11830,11860,11830,351
|
|
20240117,144000,624557480,11830,11830,11830,11830,0
|
|
20240117,143900,624557480,11830,11800,11830,11800,784
|
|
20240117,143800,615301080,11760,11760,11760,11760,0
|
|
20240117,143700,615301080,11760,11760,11760,11760,1
|
|
20240117,143600,615289320,11760,11760,11760,11760,0
|
|
20240117,143500,615289320,11760,11760,11760,11760,0
|
|
20240117,143400,615289320,11760,11760,11760,11760,400
|
|
20240117,143300,610585320,11760,11770,11770,11760,843
|
|
20240117,143200,600667210,11800,11790,11800,11790,71
|
|
20240117,143100,599829560,11780,11750,11780,11750,1221
|
|
20240117,143000,585474080,11740,11740,11740,11740,213
|
|
20240117,142900,582973460,11740,11740,11740,11740,0
|
|
20240117,142800,582973460,11740,11740,11740,11740,0
|
|
20240117,142700,582973460,11740,11740,11740,11740,7
|
|
20240117,142600,582891280,11720,11720,11720,11720,0
|
|
20240117,142500,582891280,11720,11720,11720,11720,0
|
|
20240117,142400,582891280,11720,11720,11720,11720,0
|
|
20240117,142300,582891280,11720,11720,11720,11720,0
|
|
20240117,142200,582891280,11720,11720,11720,11720,0
|
|
20240117,142100,582891280,11720,11720,11720,11720,0
|
|
20240117,142000,582891280,11720,11720,11720,11720,0
|
|
20240117,141900,582891280,11720,11720,11720,11720,0
|
|
20240117,141800,582891280,11720,11720,11720,11720,0
|
|
20240117,141700,582891280,11720,11720,11720,11720,0
|
|
20240117,141600,582891280,11720,11720,11720,11720,0
|
|
20240117,141500,582891280,11720,11720,11720,11720,0
|
|
20240117,141400,582891280,11720,11720,11720,11720,0
|
|
20240117,141300,582891280,11720,11720,11720,11720,0
|
|
20240117,141200,582891280,11720,11720,11720,11720,0
|
|
20240117,141100,582891280,11720,11720,11720,11720,30
|
|
20240117,141000,582539680,11730,11730,11730,11730,0
|
|
20240117,140900,582539680,11730,11730,11730,11730,0
|
|
20240117,140800,582539680,11730,11730,11730,11730,0
|
|
20240117,140700,582539680,11730,11730,11730,11730,20
|
|
20240117,140600,582305080,11730,11730,11730,11730,0
|
|
20240117,140500,582305080,11730,11730,11730,11730,623
|
|
20240117,140400,574997290,11730,11730,11730,11730,0
|
|
20240117,140300,574997290,11730,11730,11730,11730,0
|
|
20240117,140200,574997290,11730,11730,11730,11730,0
|
|
20240117,140100,574997290,11730,11730,11730,11730,0
|
|
20240117,140000,574997290,11730,11730,11730,11730,3
|
|
20240117,135900,574962100,11730,11740,11740,11730,50
|
|
20240117,135800,574375490,11730,11730,11730,11730,0
|
|
20240117,135700,574375490,11730,11730,11730,11730,0
|
|
20240117,135600,574375490,11730,11730,11730,11730,0
|
|
20240117,135500,574375490,11730,11730,11730,11730,0
|
|
20240117,135400,574375490,11730,11730,11730,11730,0
|
|
20240117,135300,574375490,11730,11730,11730,11730,100
|
|
20240117,135200,573202490,11770,11770,11770,11770,0
|
|
20240117,135100,573202490,11770,11770,11770,11770,356
|
|
20240117,135000,569012370,11800,11800,11800,11800,0
|
|
20240117,134900,569012370,11800,11800,11800,11800,0
|
|
20240117,134800,569012370,11800,11770,11800,11770,396
|
|
20240117,134700,564347020,11760,11750,11760,11750,163
|
|
20240117,134600,562431720,11730,11720,11730,11720,355
|
|
20240117,134500,558268070,11700,11700,11700,11700,100
|
|
20240117,134400,557098070,11700,11700,11700,11700,0
|
|
20240117,134300,557098070,11700,11690,11700,11690,315
|
|
20240117,134200,553413320,11690,11690,11690,11690,1
|
|
20240117,134100,553401630,11640,11640,11640,11640,33
|
|
20240117,134000,553017510,11640,11640,11640,11640,0
|
|
20240117,133900,553017510,11640,11640,11640,11640,20
|
|
20240117,133800,552784710,11640,11640,11640,11640,50
|
|
20240117,133700,552202710,11640,11640,11640,11640,0
|
|
20240117,133600,552202710,11640,11640,11640,11640,0
|
|
20240117,133500,552202710,11640,11640,11640,11640,5
|
|
20240117,133400,552144510,11640,11640,11640,11640,0
|
|
20240117,133300,552144510,11640,11640,11640,11640,44
|
|
20240117,133200,551632350,11690,11690,11690,11690,0
|
|
20240117,133100,551632350,11690,11690,11690,11690,0
|
|
20240117,133000,551632350,11690,11690,11690,11690,0
|
|
20240117,132900,551632350,11690,11690,11690,11690,0
|
|
20240117,132800,551632350,11690,11690,11690,11690,0
|
|
20240117,132700,551632350,11690,11690,11690,11690,0
|
|
20240117,132600,551632350,11690,11690,11690,11690,1
|
|
20240117,132500,551620660,11650,11650,11650,11650,0
|
|
20240117,132400,551620660,11650,11650,11650,11650,0
|
|
20240117,132300,551620660,11650,11640,11650,11640,115
|
|
20240117,132200,550281360,11640,11640,11640,11640,0
|
|
20240117,132100,550281360,11640,11640,11640,11640,0
|
|
20240117,132000,550281360,11640,11640,11640,11640,0
|
|
20240117,131900,550281360,11640,11640,11640,11640,50
|
|
20240117,131800,549699360,11640,11640,11640,11640,0
|
|
20240117,131700,549699360,11640,11640,11640,11640,0
|
|
20240117,131600,549699360,11640,11640,11640,11640,0
|
|
20240117,131500,549699360,11640,11640,11640,11640,0
|
|
20240117,131400,549699360,11640,11640,11640,11640,0
|
|
20240117,131300,549699360,11640,11640,11640,11640,1
|
|
20240117,131200,549687720,11620,11620,11620,11620,0
|
|
20240117,131100,549687720,11620,11620,11620,11620,0
|
|
20240117,131000,549687720,11620,11620,11620,11620,0
|
|
20240117,130900,549687720,11620,11620,11620,11620,0
|
|
20240117,130800,549687720,11620,11620,11620,11620,0
|
|
20240117,130700,549687720,11620,11620,11620,11620,0
|
|
20240117,130600,549687720,11620,11620,11620,11620,0
|
|
20240117,130500,549687720,11620,11620,11620,11620,0
|
|
20240117,130400,549687720,11620,11660,11660,11620,1532
|
|
20240117,130300,531881700,11660,11660,11660,11660,0
|
|
20240117,130200,531881700,11660,11660,11660,11660,0
|
|
20240117,130100,531881700,11660,11660,11660,11660,0
|
|
20240117,130000,531881700,11660,11660,11660,11660,0
|
|
20240117,125900,531881700,11660,11660,11660,11660,50
|
|
20240117,125800,531298700,11660,11660,11660,11660,0
|
|
20240117,125700,531298700,11660,11660,11660,11660,0
|
|
20240117,125600,531298700,11660,11660,11660,11660,50
|
|
20240117,125500,530715700,11660,11680,11680,11660,299
|
|
20240117,125400,527225330,11700,11700,11700,11700,0
|
|
20240117,125300,527225330,11700,11700,11700,11700,10
|
|
20240117,125200,527108330,11700,11700,11700,11700,0
|
|
20240117,125100,527108330,11700,11700,11700,11700,0
|
|
20240117,125000,527108330,11700,11680,11700,11680,200
|
|
20240117,124900,524770330,11680,11680,11680,11680,100
|
|
20240117,124800,523602330,11670,11670,11670,11670,0
|
|
20240117,124700,523602330,11670,11670,11670,11670,0
|
|
20240117,124600,523602330,11670,11670,11670,11670,0
|
|
20240117,124500,523602330,11670,11670,11670,11670,0
|
|
20240117,124400,523602330,11670,11670,11670,11670,0
|
|
20240117,124300,523602330,11670,11670,11670,11670,0
|
|
20240117,124200,523602330,11670,11670,11670,11670,0
|
|
20240117,124100,523602330,11670,11670,11670,11670,0
|
|
20240117,124000,523602330,11670,11670,11670,11670,0
|
|
20240117,123900,523602330,11670,11670,11670,11670,0
|
|
20240117,123800,523602330,11670,11670,11670,11670,90
|
|
20240117,123700,522552030,11670,11670,11670,11670,110
|
|
20240117,123600,521268330,11710,11710,11710,11710,450
|
|
20240117,123500,515998830,11750,11750,11750,11750,0
|
|
20240117,123400,515998830,11750,11750,11750,11750,1
|
|
20240117,123300,515987080,11710,11710,11740,11710,555
|
|
20240117,123200,509487960,11670,11600,11700,11600,2609
|
|
20240117,123100,479160040,11540,11540,11540,11540,0
|
|
20240117,123000,479160040,11540,11540,11540,11540,0
|
|
20240117,122900,479160040,11540,11540,11540,11540,0
|
|
20240117,122800,479160040,11540,11540,11540,11540,0
|
|
20240117,122700,479160040,11540,11540,11540,11540,0
|
|
20240117,122600,479160040,11540,11540,11540,11540,51
|
|
20240117,122500,478571500,11540,11540,11540,11540,0
|
|
20240117,122400,478571500,11540,11540,11540,11540,0
|
|
20240117,122300,478571500,11540,11540,11540,11540,0
|
|
20240117,122200,478571500,11540,11540,11540,11540,0
|
|
20240117,122100,478571500,11540,11550,11550,11540,68
|
|
20240117,122000,477786280,11530,11530,11530,11530,0
|
|
20240117,121900,477786280,11530,11530,11530,11530,0
|
|
20240117,121800,477786280,11530,11530,11530,11530,0
|
|
20240117,121700,477786280,11530,11530,11530,11530,0
|
|
20240117,121600,477786280,11530,11530,11530,11530,0
|
|
20240117,121500,477786280,11530,11530,11530,11530,0
|
|
20240117,121400,477786280,11530,11530,11530,11530,0
|
|
20240117,121300,477786280,11530,11530,11530,11530,0
|
|
20240117,121200,477786280,11530,11530,11530,11530,0
|
|
20240117,121100,477786280,11530,11530,11530,11530,0
|
|
20240117,121000,477786280,11530,11530,11530,11530,200
|
|
20240117,120900,475480280,11530,11530,11530,11530,0
|
|
20240117,120800,475480280,11530,11530,11530,11530,0
|
|
20240117,120700,475480280,11530,11530,11530,11530,0
|
|
20240117,120600,475480280,11530,11530,11530,11530,0
|
|
20240117,120500,475480280,11530,11530,11530,11530,0
|
|
20240117,120400,475480280,11530,11530,11530,11530,315
|
|
20240117,120300,471848330,11610,11610,11610,11610,0
|
|
20240117,120200,471848330,11610,11610,11610,11610,0
|
|
20240117,120100,471848330,11610,11610,11610,11610,0
|
|
20240117,120000,471848330,11610,11610,11610,11610,0
|
|
20240117,115900,471848330,11610,11610,11610,11610,0
|
|
20240117,115800,471848330,11610,11610,11610,11610,17
|
|
20240117,115700,471650960,11610,11610,11610,11610,0
|
|
20240117,115600,471650960,11610,11610,11610,11610,0
|
|
20240117,115500,471650960,11610,11610,11610,11610,0
|
|
20240117,115400,471650960,11610,11610,11610,11610,0
|
|
20240117,115300,471650960,11610,11610,11610,11610,0
|
|
20240117,115200,471650960,11610,11610,11610,11610,0
|
|
20240117,115100,471650960,11610,11610,11610,11610,1
|
|
20240117,115000,471639350,11590,11590,11590,11590,0
|
|
20240117,114900,471639350,11590,11600,11600,11590,1701
|
|
20240117,114800,451921910,11600,11600,11600,11600,0
|
|
20240117,114700,451921910,11600,11600,11600,11600,24
|
|
20240117,114600,451643510,11620,11620,11620,11620,0
|
|
20240117,114500,451643510,11620,11620,11620,11620,0
|
|
20240117,114400,451643510,11620,11620,11620,11620,281
|
|
20240117,114300,448378290,11640,11640,11640,11640,1
|
|
20240117,114200,448366650,11640,11640,11640,11640,1
|
|
20240117,114100,448355010,11660,11660,11660,11660,0
|
|
20240117,114000,448355010,11660,11660,11660,11660,20
|
|
20240117,113900,448121810,11660,11660,11660,11660,0
|
|
20240117,113800,448121810,11660,11660,11660,11660,0
|
|
20240117,113700,448121810,11660,11660,11660,11660,1
|
|
20240117,113600,448110150,11660,11660,11660,11660,0
|
|
20240117,113500,448110150,11660,11660,11660,11660,0
|
|
20240117,113400,448110150,11660,11660,11660,11660,0
|
|
20240117,113300,448110150,11660,11660,11660,11660,1
|
|
20240117,113200,448098490,11660,11660,11660,11660,2
|
|
20240117,113100,448075170,11630,11630,11630,11630,0
|
|
20240117,113000,448075170,11630,11630,11630,11630,226
|
|
20240117,112900,445446790,11630,11630,11630,11630,4
|
|
20240117,112800,445400270,11640,11640,11640,11640,0
|
|
20240117,112700,445400270,11640,11640,11640,11640,0
|
|
20240117,112600,445400270,11640,11640,11640,11640,0
|
|
20240117,112500,445400270,11640,11650,11650,11640,1688
|
|
20240117,112400,425737080,11650,11680,11680,11650,961
|
|
20240117,112300,414518040,11770,11760,11770,11760,12
|
|
20240117,112200,414376890,11770,11770,11770,11770,0
|
|
20240117,112100,414376890,11770,11770,11770,11770,0
|
|
20240117,112000,414376890,11770,11770,11770,11770,1
|
|
20240117,111900,414365120,11770,11770,11770,11770,57
|
|
20240117,111800,413694230,11770,11770,11770,11770,0
|
|
20240117,111700,413694230,11770,11770,11770,11770,2
|
|
20240117,111600,413670690,11780,11780,11780,11780,0
|
|
20240117,111500,413670690,11780,11780,11780,11780,0
|
|
20240117,111400,413670690,11780,11780,11780,11780,0
|
|
20240117,111300,413670690,11780,11780,11780,11780,0
|
|
20240117,111200,413670690,11780,11680,11780,11680,3150
|
|
20240117,111100,376675470,11690,11690,11690,11690,0
|
|
20240117,111000,376675470,11690,11690,11690,11690,0
|
|
20240117,110900,376675470,11690,11690,11690,11690,0
|
|
20240117,110800,376675470,11690,11690,11690,11690,0
|
|
20240117,110700,376675470,11690,11690,11690,11690,0
|
|
20240117,110600,376675470,11690,11690,11690,11690,5
|
|
20240117,110500,376617020,11700,11700,11700,11700,0
|
|
20240117,110400,376617020,11700,11700,11700,11700,0
|
|
20240117,110300,376617020,11700,11700,11700,11700,0
|
|
20240117,110200,376617020,11700,11650,11700,11650,784
|
|
20240117,110100,367444370,11650,11650,11650,11650,46
|
|
20240117,110000,366908470,11700,11700,11700,11700,0
|
|
20240117,105900,366908470,11700,11700,11700,11700,0
|
|
20240117,105800,366908470,11700,11700,11700,11700,0
|
|
20240117,105700,366908470,11700,11700,11700,11700,1
|
|
20240117,105600,366896770,11650,11660,11660,11650,80
|
|
20240117,105500,365964440,11650,11650,11650,11650,0
|
|
20240117,105400,365964440,11650,11650,11650,11650,55
|
|
20240117,105300,365323690,11650,11650,11650,11650,150
|
|
20240117,105200,363576190,11700,11640,11700,11640,2144
|
|
20240117,105100,338589930,11590,11570,11600,11570,4988
|
|
20240117,105000,280767060,11520,11510,11520,11510,109
|
|
20240117,104900,279511470,11510,11510,11510,11510,0
|
|
20240117,104800,279511470,11510,11510,11510,11510,18
|
|
20240117,104700,279304290,11550,11550,11550,11550,1
|
|
20240117,104600,279292740,11530,11530,11530,11530,0
|
|
20240117,104500,279292740,11530,11550,11550,11530,761
|
|
20240117,104400,270518350,11590,11590,11590,11590,0
|
|
20240117,104300,270518350,11590,11590,11590,11590,0
|
|
20240117,104200,270518350,11590,11590,11590,11590,0
|
|
20240117,104100,270518350,11590,11590,11590,11590,0
|
|
20240117,104000,270518350,11590,11590,11590,11590,0
|
|
20240117,103900,270518350,11590,11590,11590,11590,0
|
|
20240117,103800,270518350,11590,11590,11590,11590,10
|
|
20240117,103700,270402450,11590,11590,11590,11590,0
|
|
20240117,103600,270402450,11590,11590,11590,11590,0
|
|
20240117,103500,270402450,11590,11590,11590,11590,0
|
|
20240117,103400,270402450,11590,11590,11590,11590,0
|
|
20240117,103300,270402450,11590,11590,11590,11590,0
|
|
20240117,103200,270402450,11590,11530,11590,11530,60
|
|
20240117,103100,269709010,11590,11590,11590,11590,0
|
|
20240117,103000,269709010,11590,11590,11590,11590,0
|
|
20240117,102900,269709010,11590,11590,11590,11590,0
|
|
20240117,102800,269709010,11590,11590,11590,11590,0
|
|
20240117,102700,269709010,11590,11590,11590,11590,0
|
|
20240117,102600,269709010,11590,11590,11590,11590,0
|
|
20240117,102500,269709010,11590,11590,11590,11590,0
|
|
20240117,102400,269709010,11590,11590,11590,11590,140
|
|
20240117,102300,268086410,11590,11590,11590,11590,0
|
|
20240117,102200,268086410,11590,11520,11590,11520,173
|
|
20240117,102100,266084890,11520,11520,11520,11520,12
|
|
20240117,102000,265946650,11520,11520,11520,11520,0
|
|
20240117,101900,265946650,11520,11510,11520,11510,10
|
|
20240117,101800,265831540,11480,11480,11480,11480,21
|
|
20240117,101700,265590460,11480,11480,11480,11480,0
|
|
20240117,101600,265590460,11480,11480,11480,11480,50
|
|
20240117,101500,265016460,11480,11480,11480,11480,420
|
|
20240117,101400,260194860,11490,11500,11500,11490,2780
|
|
20240117,101300,228245190,11500,11510,11510,11500,708
|
|
20240117,101200,220099110,11520,11510,11520,11510,20
|
|
20240117,101100,219868900,11510,11510,11510,11510,237
|
|
20240117,101000,217141030,11510,11510,11510,11510,5
|
|
20240117,100900,217083480,11510,11520,11520,11510,10
|
|
20240117,100800,216968330,11520,11500,11520,11500,274
|
|
20240117,100700,213813330,11510,11510,11510,11510,0
|
|
20240117,100600,213813330,11510,11530,11530,11510,2137
|
|
20240117,100500,189209840,11530,11530,11530,11530,0
|
|
20240117,100400,189209840,11530,11530,11530,11530,24
|
|
20240117,100300,188933120,11530,11530,11530,11530,130
|
|
20240117,100200,187434220,11530,11530,11530,11530,388
|
|
20240117,100100,182960580,11530,11580,11580,11530,1098
|
|
20240117,100000,170282160,11580,11600,11600,11580,33
|
|
20240117,095900,169899980,11580,11580,11580,11580,10
|
|
20240117,095800,169784180,11600,11600,11600,11600,30
|
|
20240117,095700,169436180,11600,11600,11600,11600,1
|
|
20240117,095600,169424580,11600,11600,11600,11600,1000
|
|
20240117,095500,157824580,11600,11600,11600,11600,0
|
|
20240117,095400,157824580,11600,11600,11600,11600,100
|
|
20240117,095300,156664580,11600,11600,11600,11600,0
|
|
20240117,095200,156664580,11600,11570,11600,11570,100
|
|
20240117,095100,155504640,11600,11600,11600,11600,100
|
|
20240117,095000,154344640,11600,11600,11600,11600,0
|
|
20240117,094900,154344640,11600,11600,11600,11600,1
|
|
20240117,094800,154333040,11600,11600,11600,11600,0
|
|
20240117,094700,154333040,11600,11600,11600,11600,0
|
|
20240117,094600,154333040,11600,11610,11610,11600,114
|
|
20240117,094500,153010610,11640,11640,11640,11640,0
|
|
20240117,094400,153010610,11640,11640,11640,11640,0
|
|
20240117,094300,153010610,11640,11640,11640,11640,0
|
|
20240117,094200,153010610,11640,11620,11640,11620,33
|
|
20240117,094100,152627120,11620,11620,11620,11620,6
|
|
20240117,094000,152557400,11620,11620,11620,11620,2
|
|
20240117,093900,152534160,11530,11620,11620,11530,18
|
|
20240117,093800,152325090,11620,11620,11620,11620,11
|
|
20240117,093700,152197270,11560,11550,11560,11550,959
|
|
20240117,093600,141112160,11550,11550,11550,11540,11
|
|
20240117,093500,140985160,11560,11550,11560,11500,1461
|
|
20240117,093400,124141400,11550,11580,11580,11550,700
|
|
20240117,093300,116046350,11590,11590,11590,11590,577
|
|
20240117,093200,109358920,11590,11590,11590,11590,0
|
|
20240117,093100,109358920,11590,11590,11600,11590,524
|
|
20240117,093000,103285550,11590,11610,11610,11590,1836
|
|
20240117,092900,82000040,11610,11650,11650,11610,169
|
|
20240117,092800,80035190,11700,11690,11700,11650,32
|
|
20240117,092700,79661130,11690,11640,11690,11640,201
|
|
20240117,092600,77321440,11640,11610,11640,11600,605
|
|
20240117,092500,70302290,11590,11590,11590,11590,0
|
|
20240117,092400,70302290,11590,11590,11590,11590,0
|
|
20240117,092300,70302290,11590,11640,11640,11590,63
|
|
20240117,092200,69571950,11640,11640,11640,11640,1
|
|
20240117,092100,69560310,11590,11590,11590,11590,75
|
|
20240117,092000,68691060,11590,11590,11590,11590,145
|
|
20240117,091900,67010510,11590,11610,11640,11590,420
|
|
20240117,091800,62138000,11600,11630,11640,11600,80
|
|
20240117,091700,61208980,11640,11640,11640,11600,286
|
|
20240117,091600,57889980,11640,11650,11650,11620,415
|
|
20240117,091500,53057130,11660,11670,11670,11660,165
|
|
20240117,091400,51132630,11700,11700,11700,11700,110
|
|
20240117,091300,49845630,11700,11700,11700,11700,113
|
|
20240117,091200,48523530,11710,11710,11710,11650,864
|
|
20240117,091100,38432790,11710,11780,11780,11710,1164
|
|
20240117,091000,24788240,11740,11750,11750,11730,287
|
|
20240117,090900,21420250,11730,11770,11770,11730,435
|
|
20240117,090800,16307740,11770,11770,11770,11770,0
|
|
20240117,090700,16307740,11770,11800,11800,11770,169
|
|
20240117,090600,14317190,11970,11970,11970,11970,0
|
|
20240117,090500,14317190,11970,11970,11970,11970,0
|
|
20240117,090400,14317190,11970,11830,11970,11750,1095
|
|
20240117,090300,1395180,11850,11850,11850,11850,0
|
|
20240117,090200,1395180,11850,11850,11850,11850,0
|
|
20240117,090100,1395180,11850,11850,11850,11850,5
|
|
20240117,090000,1335930,11850,11820,11850,11820,113
|