619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191600,14751065,3780,3780,3780,3780,34
|
|
20240118,191500,14751065,3780,3780,3780,3780,0
|
|
20240118,191400,14751065,3780,3780,3780,3780,0
|
|
20240118,191300,14751065,3780,3780,3780,3780,0
|
|
20240118,191200,14751065,3780,3780,3780,3780,0
|
|
20240118,191100,14751065,3780,3780,3780,3780,0
|
|
20240118,191000,14751065,3780,3780,3780,3780,0
|
|
20240118,190900,14751065,3780,3780,3780,3780,0
|
|
20240118,190800,14751065,3780,3780,3780,3780,0
|
|
20240118,190700,14751065,3780,3780,3780,3780,0
|
|
20240118,190600,14751065,3780,3780,3780,3780,0
|
|
20240118,190500,14751065,3780,3780,3780,3780,0
|
|
20240118,190400,14751065,3780,3780,3780,3780,0
|
|
20240118,190300,14751065,3780,3780,3780,3780,0
|
|
20240118,190200,14751065,3780,3780,3780,3780,0
|
|
20240118,190100,14751065,3780,3780,3780,3780,0
|
|
20240118,190000,14751065,3780,3780,3780,3780,0
|
|
20240118,185900,14751065,3780,3780,3780,3780,0
|
|
20240118,185800,14751065,3780,3780,3780,3780,0
|
|
20240118,185700,14751065,3780,3780,3780,3780,0
|
|
20240118,185600,14751065,3780,3780,3780,3780,0
|
|
20240118,185500,14751065,3780,3780,3780,3780,0
|
|
20240118,185400,14751065,3780,3780,3780,3780,0
|
|
20240118,185300,14751065,3780,3780,3780,3780,0
|
|
20240118,185200,14751065,3780,3780,3780,3780,0
|
|
20240118,185100,14751065,3780,3780,3780,3780,0
|
|
20240118,185000,14751065,3780,3780,3780,3780,0
|
|
20240118,184900,14751065,3780,3780,3780,3780,0
|
|
20240118,184800,14751065,3780,3780,3780,3780,0
|
|
20240118,184700,14751065,3780,3780,3780,3780,0
|
|
20240118,184600,14751065,3780,3780,3780,3780,34
|
|
20240118,184500,14751065,3780,3780,3780,3780,0
|
|
20240118,184400,14751065,3780,3780,3780,3780,0
|
|
20240118,184300,14751065,3780,3780,3780,3780,0
|
|
20240118,184200,14751065,3780,3780,3780,3780,0
|
|
20240118,184100,14751065,3780,3780,3780,3780,0
|
|
20240118,184000,14751065,3780,3780,3780,3780,0
|
|
20240118,183900,14751065,3780,3780,3780,3780,0
|
|
20240118,183800,14751065,3780,3780,3780,3780,0
|
|
20240118,183700,14751065,3780,3780,3780,3780,0
|
|
20240118,183600,14751065,3780,3780,3780,3780,0
|
|
20240118,183500,14751065,3780,3780,3780,3780,0
|
|
20240118,183400,14751065,3780,3780,3780,3780,0
|
|
20240118,183300,14751065,3780,3780,3780,3780,0
|
|
20240118,183200,14751065,3780,3780,3780,3780,0
|
|
20240118,183100,14751065,3780,3780,3780,3780,0
|
|
20240118,183000,14751065,3780,3780,3780,3780,0
|
|
20240118,182900,14751065,3780,3780,3780,3780,0
|
|
20240118,182800,14751065,3780,3780,3780,3780,0
|
|
20240118,182700,14751065,3780,3780,3780,3780,0
|
|
20240118,182600,14751065,3780,3780,3780,3780,0
|
|
20240118,182500,14751065,3780,3780,3780,3780,0
|
|
20240118,182400,14751065,3780,3780,3780,3780,0
|
|
20240118,182300,14751065,3780,3780,3780,3780,0
|
|
20240118,182200,14751065,3780,3780,3780,3780,0
|
|
20240118,182100,14751065,3780,3780,3780,3780,0
|
|
20240118,182000,14751065,3780,3780,3780,3780,0
|
|
20240118,181900,14751065,3780,3780,3780,3780,0
|
|
20240118,181800,14751065,3780,3780,3780,3780,0
|
|
20240118,181700,14751065,3780,3780,3780,3780,0
|
|
20240118,181600,14751065,3780,3780,3780,3780,34
|
|
20240118,181500,14751065,3780,3780,3780,3780,0
|
|
20240118,181400,14751065,3780,3780,3780,3780,0
|
|
20240118,181300,14751065,3780,3780,3780,3780,0
|
|
20240118,181200,14751065,3780,3780,3780,3780,0
|
|
20240118,181100,14751065,3780,3780,3780,3780,0
|
|
20240118,181000,14751065,3780,3780,3780,3780,0
|
|
20240118,180900,14751065,3780,3780,3780,3780,0
|
|
20240118,180800,14751065,3780,3780,3780,3780,0
|
|
20240118,180700,14751065,3780,3780,3780,3780,0
|
|
20240118,180600,14751065,3780,3780,3780,3780,0
|
|
20240118,180500,14751065,3780,3780,3780,3780,0
|
|
20240118,180400,14751065,3780,3780,3780,3780,0
|
|
20240118,180300,14751065,3780,3780,3780,3780,0
|
|
20240118,180200,14751065,3780,3780,3780,3780,0
|
|
20240118,180100,14751065,3780,3780,3780,3780,0
|
|
20240118,180000,14751065,3780,3780,3780,3780,0
|
|
20240118,175900,14751065,3780,3780,3780,3780,0
|
|
20240118,175800,14751065,3780,3780,3780,3780,0
|
|
20240118,175700,14751065,3780,3780,3780,3780,0
|
|
20240118,175600,14751065,3780,3780,3780,3780,0
|
|
20240118,175500,14751065,3780,3780,3780,3780,0
|
|
20240118,175400,14751065,3780,3780,3780,3780,0
|
|
20240118,175300,14751065,3780,3780,3780,3780,0
|
|
20240118,175200,14751065,3780,3780,3780,3780,0
|
|
20240118,175100,14751065,3780,3780,3780,3780,0
|
|
20240118,175000,14751065,3780,3780,3780,3780,0
|
|
20240118,174900,14751065,3780,3780,3780,3780,0
|
|
20240118,174800,14751065,3780,3780,3780,3780,0
|
|
20240118,174700,14751065,3780,3780,3780,3780,0
|
|
20240118,174600,14751065,3780,3780,3780,3780,34
|
|
20240118,174500,14751065,3780,3780,3780,3780,0
|
|
20240118,174400,14751065,3780,3780,3780,3780,0
|
|
20240118,174300,14751065,3780,3780,3780,3780,0
|
|
20240118,174200,14751065,3780,3780,3780,3780,0
|
|
20240118,174100,14751065,3780,3780,3780,3780,0
|
|
20240118,174000,14751065,3780,3780,3780,3780,0
|
|
20240118,173900,14751065,3780,3780,3780,3780,0
|
|
20240118,173800,14751065,3780,3780,3780,3780,0
|
|
20240118,173700,14751065,3780,3780,3780,3780,0
|
|
20240118,173600,14751065,3780,3780,3780,3780,0
|
|
20240118,173500,14751065,3780,3780,3780,3780,0
|
|
20240118,173400,14751065,3780,3780,3780,3780,0
|
|
20240118,173300,14751065,3780,3780,3780,3780,0
|
|
20240118,173200,14751065,3780,3780,3780,3780,0
|
|
20240118,173100,14751065,3780,3780,3780,3780,0
|
|
20240118,173000,14751065,3780,3780,3780,3780,0
|
|
20240118,172900,14751065,3780,3780,3780,3780,0
|
|
20240118,172800,14751065,3780,3780,3780,3780,0
|
|
20240118,172700,14751065,3780,3780,3780,3780,0
|
|
20240118,172600,14751065,3780,3780,3780,3780,0
|
|
20240118,172500,14751065,3780,3780,3780,3780,0
|
|
20240118,172400,14751065,3780,3780,3780,3780,0
|
|
20240118,172300,14751065,3780,3780,3780,3780,0
|
|
20240118,172200,14751065,3780,3780,3780,3780,0
|
|
20240118,172100,14751065,3780,3780,3780,3780,0
|
|
20240118,172000,14751065,3780,3780,3780,3780,0
|
|
20240118,171900,14751065,3780,3780,3780,3780,0
|
|
20240118,171800,14751065,3780,3780,3780,3780,0
|
|
20240118,171700,14751065,3780,3780,3780,3780,0
|
|
20240118,171600,14751065,3780,3780,3780,3780,34
|
|
20240118,171500,14751065,3780,3780,3780,3780,0
|
|
20240118,171400,14751065,3780,3780,3780,3780,0
|
|
20240118,171300,14751065,3780,3780,3780,3780,0
|
|
20240118,171200,14751065,3780,3780,3780,3780,0
|
|
20240118,171100,14751065,3780,3780,3780,3780,0
|
|
20240118,171000,14751065,3780,3780,3780,3780,0
|
|
20240118,170900,14751065,3780,3780,3780,3780,0
|
|
20240118,170800,14751065,3780,3780,3780,3780,0
|
|
20240118,170700,14751065,3780,3780,3780,3780,0
|
|
20240118,170600,14751065,3780,3780,3780,3780,0
|
|
20240118,170500,14751065,3780,3780,3780,3780,0
|
|
20240118,170400,14751065,3780,3780,3780,3780,0
|
|
20240118,170300,14751065,3780,3780,3780,3780,0
|
|
20240118,170200,14751065,3780,3780,3780,3780,0
|
|
20240118,170100,14751065,3780,3780,3780,3780,0
|
|
20240118,170000,14751065,3780,3780,3780,3780,0
|
|
20240118,165900,14751065,3780,3780,3780,3780,0
|
|
20240118,165800,14751065,3780,3780,3780,3780,0
|
|
20240118,165700,14751065,3780,3780,3780,3780,0
|
|
20240118,165600,14751065,3780,3780,3780,3780,0
|
|
20240118,165500,14751065,3780,3780,3780,3780,0
|
|
20240118,165400,14751065,3780,3780,3780,3780,0
|
|
20240118,165300,14751065,3780,3780,3780,3780,0
|
|
20240118,165200,14751065,3780,3780,3780,3780,0
|
|
20240118,165100,14751065,3780,3780,3780,3780,0
|
|
20240118,165000,14751065,3780,3780,3780,3780,0
|
|
20240118,164900,14751065,3780,3780,3780,3780,0
|
|
20240118,164800,14751065,3780,3780,3780,3780,0
|
|
20240118,164700,14751065,3780,3780,3780,3780,0
|
|
20240118,164600,14751065,3780,3780,3780,3780,34
|
|
20240118,164500,14751065,3780,3780,3780,3780,0
|
|
20240118,164400,14751065,3780,3780,3780,3780,0
|
|
20240118,164300,14751065,3780,3780,3780,3780,0
|
|
20240118,164200,14751065,3780,3780,3780,3780,0
|
|
20240118,164100,14751065,3780,3780,3780,3780,0
|
|
20240118,164000,14751065,3780,3780,3780,3780,0
|
|
20240118,163900,14751065,3780,3780,3780,3780,0
|
|
20240118,163800,14751065,3780,3780,3780,3780,0
|
|
20240118,163700,14751065,3780,3780,3780,3780,0
|
|
20240118,163600,14751065,3780,3780,3780,3780,0
|
|
20240118,163500,14751065,3780,3780,3780,3780,0
|
|
20240118,163400,14751065,3780,3780,3780,3780,0
|
|
20240118,163300,14751065,3780,3780,3780,3780,0
|
|
20240118,163200,14751065,3780,3780,3780,3780,0
|
|
20240118,163100,14751065,3780,3780,3780,3780,0
|
|
20240118,163000,14751065,3780,3780,3780,3780,0
|
|
20240118,162900,14751065,3780,3780,3780,3780,0
|
|
20240118,162800,14751065,3780,3780,3780,3780,0
|
|
20240118,162700,14751065,3780,3780,3780,3780,0
|
|
20240118,162600,14751065,3780,3780,3780,3780,0
|
|
20240118,162500,14751065,3780,3780,3780,3780,0
|
|
20240118,162400,14751065,3780,3780,3780,3780,0
|
|
20240118,162300,14751065,3780,3780,3780,3780,0
|
|
20240118,162200,14751065,3780,3780,3780,3780,0
|
|
20240118,162100,14751065,3780,3780,3780,3780,0
|
|
20240118,162000,14751065,3780,3780,3780,3780,0
|
|
20240118,161900,14751065,3780,3780,3780,3780,0
|
|
20240118,161800,14751065,3780,3780,3780,3780,0
|
|
20240118,161700,14751065,3780,3780,3780,3780,0
|
|
20240118,161600,14751065,3780,3780,3780,3780,34
|
|
20240118,161500,14751065,3780,3780,3780,3780,0
|
|
20240118,161400,14751065,3780,3780,3780,3780,0
|
|
20240118,161300,14751065,3780,3780,3780,3780,0
|
|
20240118,161200,14751065,3780,3780,3780,3780,0
|
|
20240118,161100,14751065,3780,3780,3780,3780,0
|
|
20240118,161000,14751065,3780,3780,3780,3780,0
|
|
20240118,160900,14751065,3780,3780,3780,3780,0
|
|
20240118,160800,14751065,3780,3780,3780,3780,0
|
|
20240118,160700,14751065,3780,3780,3780,3780,0
|
|
20240118,160600,14751065,3780,3780,3780,3780,0
|
|
20240118,160500,14751065,3780,3780,3780,3780,0
|
|
20240118,160400,14751065,3780,3780,3780,3780,0
|
|
20240118,160300,14751065,3780,3780,3780,3780,0
|
|
20240118,160200,14751065,3780,3780,3780,3780,0
|
|
20240118,160100,14751065,3780,3780,3780,3780,0
|
|
20240118,160000,14751065,3780,3780,3780,3780,0
|
|
20240118,155900,14751065,3780,3780,3780,3780,0
|
|
20240118,155800,14751065,3780,3780,3780,3780,0
|
|
20240118,155700,14751065,3780,3780,3780,3780,0
|
|
20240118,155600,14751065,3780,3780,3780,3780,0
|
|
20240118,155500,14751065,3780,3780,3780,3780,0
|
|
20240118,155400,14751065,3780,3780,3780,3780,0
|
|
20240118,155300,14751065,3780,3780,3780,3780,0
|
|
20240118,155200,14751065,3780,3780,3780,3780,0
|
|
20240118,155100,14751065,3780,3780,3780,3780,0
|
|
20240118,155000,14751065,3780,3780,3780,3780,0
|
|
20240118,154900,14751065,3780,3780,3780,3780,0
|
|
20240118,154800,14751065,3780,3780,3780,3780,0
|
|
20240118,154700,14751065,3780,3780,3780,3780,0
|
|
20240118,154600,14751065,3780,3780,3780,3780,34
|
|
20240118,154500,14751065,3780,3780,3780,3780,0
|
|
20240118,154400,14751065,3780,3780,3780,3780,0
|
|
20240118,154300,14751065,3780,3780,3780,3780,0
|
|
20240118,154200,14751065,3780,3780,3780,3780,0
|
|
20240118,154100,14751065,3780,3780,3780,3780,0
|
|
20240118,154000,14751065,3780,3780,3780,3780,0
|
|
20240118,153900,14751065,3780,3780,3780,3780,0
|
|
20240118,153800,14751065,3780,3780,3780,3780,0
|
|
20240118,153700,14751065,3780,3780,3780,3780,0
|
|
20240118,153600,14751065,3780,3780,3780,3780,0
|
|
20240118,153500,14751065,3780,3780,3780,3780,0
|
|
20240118,153400,14751065,3780,3780,3780,3780,0
|
|
20240118,153300,14751065,3780,3780,3780,3780,0
|
|
20240118,153200,14751065,3780,3780,3780,3780,0
|
|
20240118,153100,14751065,3780,3780,3780,3780,0
|
|
20240118,153000,14751065,3780,3780,3780,3780,34
|
|
20240118,152900,14622545,3780,3780,3780,3780,0
|
|
20240118,152800,14622545,3780,3780,3780,3780,0
|
|
20240118,152700,14622545,3780,3780,3780,3780,0
|
|
20240118,152600,14622545,3780,3780,3780,3780,0
|
|
20240118,152500,14622545,3780,3780,3780,3780,0
|
|
20240118,152400,14622545,3780,3780,3780,3780,0
|
|
20240118,152300,14622545,3780,3780,3780,3780,0
|
|
20240118,152200,14622545,3780,3780,3780,3780,0
|
|
20240118,152100,14622545,3780,3780,3780,3780,0
|
|
20240118,152000,14622545,3780,3780,3780,3780,0
|
|
20240118,151900,14622545,3780,3740,3780,3725,12
|
|
20240118,151800,14577670,3765,3765,3765,3765,1
|
|
20240118,151700,14573905,3765,3765,3765,3765,0
|
|
20240118,151600,14573905,3765,3755,3765,3755,4
|
|
20240118,151500,14558870,3730,3730,3730,3730,0
|
|
20240118,151400,14558870,3730,3730,3730,3730,0
|
|
20240118,151300,14558870,3730,3730,3730,3730,0
|
|
20240118,151200,14558870,3730,3730,3730,3730,0
|
|
20240118,151100,14558870,3730,3730,3730,3730,0
|
|
20240118,151000,14558870,3730,3730,3730,3730,0
|
|
20240118,150900,14558870,3730,3730,3730,3730,0
|
|
20240118,150800,14558870,3730,3730,3730,3730,1
|
|
20240118,150700,14555140,3725,3725,3725,3725,0
|
|
20240118,150600,14555140,3725,3725,3725,3725,0
|
|
20240118,150500,14555140,3725,3735,3735,3725,10
|
|
20240118,150400,14517875,3765,3765,3765,3765,0
|
|
20240118,150300,14517875,3765,3765,3765,3765,0
|
|
20240118,150200,14517875,3765,3765,3765,3765,0
|
|
20240118,150100,14517875,3765,3765,3765,3765,0
|
|
20240118,150000,14517875,3765,3740,3765,3740,4
|
|
20240118,145900,14502890,3740,3740,3740,3740,0
|
|
20240118,145800,14502890,3740,3740,3740,3740,0
|
|
20240118,145700,14502890,3740,3740,3740,3740,0
|
|
20240118,145600,14502890,3740,3740,3740,3740,0
|
|
20240118,145500,14502890,3740,3740,3740,3740,0
|
|
20240118,145400,14502890,3740,3740,3740,3740,0
|
|
20240118,145300,14502890,3740,3740,3740,3740,0
|
|
20240118,145200,14502890,3740,3740,3740,3740,0
|
|
20240118,145100,14502890,3740,3740,3740,3740,0
|
|
20240118,145000,14502890,3740,3740,3740,3740,0
|
|
20240118,144900,14502890,3740,3740,3740,3740,0
|
|
20240118,144800,14502890,3740,3740,3740,3740,0
|
|
20240118,144700,14502890,3740,3740,3740,3740,1
|
|
20240118,144600,14499150,3740,3740,3740,3740,0
|
|
20240118,144500,14499150,3740,3740,3740,3740,0
|
|
20240118,144400,14499150,3740,3740,3740,3740,0
|
|
20240118,144300,14499150,3740,3740,3740,3740,0
|
|
20240118,144200,14499150,3740,3740,3740,3740,0
|
|
20240118,144100,14499150,3740,3740,3740,3740,0
|
|
20240118,144000,14499150,3740,3740,3740,3740,0
|
|
20240118,143900,14499150,3740,3740,3740,3740,0
|
|
20240118,143800,14499150,3740,3740,3740,3740,0
|
|
20240118,143700,14499150,3740,3740,3740,3740,0
|
|
20240118,143600,14499150,3740,3740,3740,3740,0
|
|
20240118,143500,14499150,3740,3740,3740,3740,1
|
|
20240118,143400,14495410,3740,3740,3740,3740,0
|
|
20240118,143300,14495410,3740,3740,3740,3740,0
|
|
20240118,143200,14495410,3740,3740,3740,3740,0
|
|
20240118,143100,14495410,3740,3740,3740,3740,0
|
|
20240118,143000,14495410,3740,3740,3740,3740,0
|
|
20240118,142900,14495410,3740,3740,3740,3740,0
|
|
20240118,142800,14495410,3740,3740,3740,3740,13
|
|
20240118,142700,14446790,3740,3740,3740,3740,0
|
|
20240118,142600,14446790,3740,3745,3745,3740,45
|
|
20240118,142500,14278485,3750,3750,3750,3750,1
|
|
20240118,142400,14274735,3755,3755,3755,3755,0
|
|
20240118,142300,14274735,3755,3755,3755,3755,0
|
|
20240118,142200,14274735,3755,3755,3755,3755,0
|
|
20240118,142100,14274735,3755,3755,3755,3755,0
|
|
20240118,142000,14274735,3755,3755,3755,3755,0
|
|
20240118,141900,14274735,3755,3755,3755,3755,0
|
|
20240118,141800,14274735,3755,3775,3775,3755,5
|
|
20240118,141700,14255910,3780,3780,3780,3780,0
|
|
20240118,141600,14255910,3780,3780,3780,3780,0
|
|
20240118,141500,14255910,3780,3780,3780,3780,0
|
|
20240118,141400,14255910,3780,3780,3780,3780,0
|
|
20240118,141300,14255910,3780,3780,3780,3780,0
|
|
20240118,141200,14255910,3780,3780,3780,3780,0
|
|
20240118,141100,14255910,3780,3780,3780,3780,0
|
|
20240118,141000,14255910,3780,3780,3780,3780,0
|
|
20240118,140900,14255910,3780,3780,3780,3780,0
|
|
20240118,140800,14255910,3780,3780,3780,3780,0
|
|
20240118,140700,14255910,3780,3780,3780,3780,0
|
|
20240118,140600,14255910,3780,3780,3780,3780,0
|
|
20240118,140500,14255910,3780,3780,3780,3780,0
|
|
20240118,140400,14255910,3780,3780,3780,3780,0
|
|
20240118,140300,14255910,3780,3780,3780,3780,0
|
|
20240118,140200,14255910,3780,3780,3780,3780,0
|
|
20240118,140100,14255910,3780,3780,3780,3780,0
|
|
20240118,140000,14255910,3780,3780,3780,3780,0
|
|
20240118,135900,14255910,3780,3780,3780,3780,0
|
|
20240118,135800,14255910,3780,3780,3780,3780,0
|
|
20240118,135700,14255910,3780,3780,3780,3780,0
|
|
20240118,135600,14255910,3780,3780,3780,3780,0
|
|
20240118,135500,14255910,3780,3780,3780,3780,0
|
|
20240118,135400,14255910,3780,3780,3780,3780,0
|
|
20240118,135300,14255910,3780,3780,3780,3780,0
|
|
20240118,135200,14255910,3780,3780,3780,3780,0
|
|
20240118,135100,14255910,3780,3780,3780,3780,0
|
|
20240118,135000,14255910,3780,3780,3780,3780,0
|
|
20240118,134900,14255910,3780,3780,3780,3780,0
|
|
20240118,134800,14255910,3780,3780,3780,3780,0
|
|
20240118,134700,14255910,3780,3780,3780,3780,0
|
|
20240118,134600,14255910,3780,3780,3780,3780,0
|
|
20240118,134500,14255910,3780,3780,3780,3780,0
|
|
20240118,134400,14255910,3780,3780,3780,3780,0
|
|
20240118,134300,14255910,3780,3780,3780,3780,0
|
|
20240118,134200,14255910,3780,3780,3780,3780,0
|
|
20240118,134100,14255910,3780,3780,3780,3780,0
|
|
20240118,134000,14255910,3780,3780,3780,3780,0
|
|
20240118,133900,14255910,3780,3780,3780,3780,0
|
|
20240118,133800,14255910,3780,3780,3780,3780,0
|
|
20240118,133700,14255910,3780,3780,3780,3780,0
|
|
20240118,133600,14255910,3780,3780,3780,3780,0
|
|
20240118,133500,14255910,3780,3780,3780,3780,0
|
|
20240118,133400,14255910,3780,3780,3780,3780,0
|
|
20240118,133300,14255910,3780,3780,3780,3780,0
|
|
20240118,133200,14255910,3780,3780,3780,3780,0
|
|
20240118,133100,14255910,3780,3780,3780,3780,0
|
|
20240118,133000,14255910,3780,3780,3780,3780,0
|
|
20240118,132900,14255910,3780,3780,3780,3780,0
|
|
20240118,132800,14255910,3780,3780,3780,3780,0
|
|
20240118,132700,14255910,3780,3780,3780,3780,1
|
|
20240118,132600,14252130,3750,3750,3750,3750,0
|
|
20240118,132500,14252130,3750,3750,3750,3750,0
|
|
20240118,132400,14252130,3750,3750,3750,3750,0
|
|
20240118,132300,14252130,3750,3750,3750,3750,0
|
|
20240118,132200,14252130,3750,3750,3750,3750,0
|
|
20240118,132100,14252130,3750,3750,3750,3750,0
|
|
20240118,132000,14252130,3750,3750,3750,3750,0
|
|
20240118,131900,14252130,3750,3750,3750,3750,0
|
|
20240118,131800,14252130,3750,3750,3750,3750,0
|
|
20240118,131700,14252130,3750,3750,3750,3750,0
|
|
20240118,131600,14252130,3750,3750,3750,3750,0
|
|
20240118,131500,14252130,3750,3750,3750,3750,0
|
|
20240118,131400,14252130,3750,3750,3750,3750,0
|
|
20240118,131300,14252130,3750,3750,3750,3750,0
|
|
20240118,131200,14252130,3750,3750,3750,3750,0
|
|
20240118,131100,14252130,3750,3750,3750,3750,0
|
|
20240118,131000,14252130,3750,3750,3750,3750,0
|
|
20240118,130900,14252130,3750,3750,3750,3750,0
|
|
20240118,130800,14252130,3750,3750,3750,3750,0
|
|
20240118,130700,14252130,3750,3750,3750,3750,0
|
|
20240118,130600,14252130,3750,3750,3750,3750,0
|
|
20240118,130500,14252130,3750,3750,3750,3750,0
|
|
20240118,130400,14252130,3750,3750,3750,3750,12
|
|
20240118,130300,14207130,3740,3740,3740,3740,0
|
|
20240118,130200,14207130,3740,3760,3760,3740,200
|
|
20240118,130100,13456830,3795,3795,3795,3795,0
|
|
20240118,130000,13456830,3795,3795,3795,3795,0
|
|
20240118,125900,13456830,3795,3795,3795,3795,0
|
|
20240118,125800,13456830,3795,3795,3795,3795,0
|
|
20240118,125700,13456830,3795,3795,3795,3795,0
|
|
20240118,125600,13456830,3795,3795,3795,3795,0
|
|
20240118,125500,13456830,3795,3795,3795,3795,0
|
|
20240118,125400,13456830,3795,3795,3795,3795,0
|
|
20240118,125300,13456830,3795,3795,3795,3795,20
|
|
20240118,125200,13380930,3795,3795,3795,3795,0
|
|
20240118,125100,13380930,3795,3795,3795,3795,0
|
|
20240118,125000,13380930,3795,3795,3795,3795,5
|
|
20240118,124900,13361955,3755,3755,3755,3755,0
|
|
20240118,124800,13361955,3755,3755,3755,3755,0
|
|
20240118,124700,13361955,3755,3755,3755,3755,0
|
|
20240118,124600,13361955,3755,3755,3755,3755,0
|
|
20240118,124500,13361955,3755,3755,3755,3755,0
|
|
20240118,124400,13361955,3755,3755,3755,3755,0
|
|
20240118,124300,13361955,3755,3755,3755,3755,0
|
|
20240118,124200,13361955,3755,3755,3755,3755,0
|
|
20240118,124100,13361955,3755,3755,3755,3755,0
|
|
20240118,124000,13361955,3755,3755,3755,3755,0
|
|
20240118,123900,13361955,3755,3755,3755,3755,0
|
|
20240118,123800,13361955,3755,3755,3755,3755,0
|
|
20240118,123700,13361955,3755,3755,3755,3755,0
|
|
20240118,123600,13361955,3755,3755,3755,3755,0
|
|
20240118,123500,13361955,3755,3755,3755,3755,0
|
|
20240118,123400,13361955,3755,3755,3755,3755,0
|
|
20240118,123300,13361955,3755,3755,3755,3755,0
|
|
20240118,123200,13361955,3755,3755,3755,3755,0
|
|
20240118,123100,13361955,3755,3755,3755,3755,0
|
|
20240118,123000,13361955,3755,3755,3755,3755,0
|
|
20240118,122900,13361955,3755,3755,3755,3755,0
|
|
20240118,122800,13361955,3755,3755,3755,3755,0
|
|
20240118,122700,13361955,3755,3755,3755,3755,0
|
|
20240118,122600,13361955,3755,3755,3755,3755,0
|
|
20240118,122500,13361955,3755,3755,3755,3755,0
|
|
20240118,122400,13361955,3755,3755,3755,3755,0
|
|
20240118,122300,13361955,3755,3755,3755,3755,0
|
|
20240118,122200,13361955,3755,3755,3755,3755,0
|
|
20240118,122100,13361955,3755,3755,3755,3755,0
|
|
20240118,122000,13361955,3755,3755,3755,3755,1
|
|
20240118,121900,13358200,3795,3795,3795,3795,0
|
|
20240118,121800,13358200,3795,3795,3795,3795,0
|
|
20240118,121700,13358200,3795,3795,3795,3795,0
|
|
20240118,121600,13358200,3795,3795,3795,3795,0
|
|
20240118,121500,13358200,3795,3795,3795,3795,0
|
|
20240118,121400,13358200,3795,3795,3795,3795,0
|
|
20240118,121300,13358200,3795,3795,3795,3795,0
|
|
20240118,121200,13358200,3795,3795,3795,3795,0
|
|
20240118,121100,13358200,3795,3795,3795,3795,0
|
|
20240118,121000,13358200,3795,3795,3795,3795,0
|
|
20240118,120900,13358200,3795,3795,3795,3795,0
|
|
20240118,120800,13358200,3795,3795,3795,3795,0
|
|
20240118,120700,13358200,3795,3795,3795,3795,0
|
|
20240118,120600,13358200,3795,3795,3795,3795,0
|
|
20240118,120500,13358200,3795,3795,3795,3795,0
|
|
20240118,120400,13358200,3795,3795,3795,3795,0
|
|
20240118,120300,13358200,3795,3795,3795,3795,100
|
|
20240118,120200,12978700,3795,3795,3795,3795,0
|
|
20240118,120100,12978700,3795,3795,3795,3795,0
|
|
20240118,120000,12978700,3795,3795,3795,3795,0
|
|
20240118,115900,12978700,3795,3795,3795,3795,0
|
|
20240118,115800,12978700,3795,3795,3795,3795,0
|
|
20240118,115700,12978700,3795,3795,3795,3795,0
|
|
20240118,115600,12978700,3795,3795,3795,3795,0
|
|
20240118,115500,12978700,3795,3795,3795,3795,0
|
|
20240118,115400,12978700,3795,3795,3795,3795,0
|
|
20240118,115300,12978700,3795,3795,3795,3795,0
|
|
20240118,115200,12978700,3795,3795,3795,3795,0
|
|
20240118,115100,12978700,3795,3795,3795,3795,0
|
|
20240118,115000,12978700,3795,3795,3795,3795,0
|
|
20240118,114900,12978700,3795,3795,3795,3795,0
|
|
20240118,114800,12978700,3795,3795,3795,3795,0
|
|
20240118,114700,12978700,3795,3795,3795,3795,0
|
|
20240118,114600,12978700,3795,3795,3795,3795,0
|
|
20240118,114500,12978700,3795,3795,3795,3795,0
|
|
20240118,114400,12978700,3795,3795,3795,3795,0
|
|
20240118,114300,12978700,3795,3795,3795,3795,0
|
|
20240118,114200,12978700,3795,3795,3795,3795,0
|
|
20240118,114100,12978700,3795,3795,3795,3795,0
|
|
20240118,114000,12978700,3795,3795,3795,3795,0
|
|
20240118,113900,12978700,3795,3795,3795,3795,0
|
|
20240118,113800,12978700,3795,3795,3795,3795,0
|
|
20240118,113700,12978700,3795,3795,3795,3795,0
|
|
20240118,113600,12978700,3795,3795,3795,3795,0
|
|
20240118,113500,12978700,3795,3795,3795,3795,0
|
|
20240118,113400,12978700,3795,3795,3795,3795,0
|
|
20240118,113300,12978700,3795,3795,3795,3795,0
|
|
20240118,113200,12978700,3795,3795,3795,3795,0
|
|
20240118,113100,12978700,3795,3795,3795,3795,0
|
|
20240118,113000,12978700,3795,3795,3795,3795,0
|
|
20240118,112900,12978700,3795,3795,3795,3795,0
|
|
20240118,112800,12978700,3795,3795,3795,3795,0
|
|
20240118,112700,12978700,3795,3795,3795,3795,0
|
|
20240118,112600,12978700,3795,3795,3795,3795,0
|
|
20240118,112500,12978700,3795,3795,3795,3795,0
|
|
20240118,112400,12978700,3795,3795,3795,3795,0
|
|
20240118,112300,12978700,3795,3795,3795,3795,0
|
|
20240118,112200,12978700,3795,3795,3795,3795,0
|
|
20240118,112100,12978700,3795,3795,3795,3795,0
|
|
20240118,112000,12978700,3795,3795,3795,3795,0
|
|
20240118,111900,12978700,3795,3795,3795,3795,0
|
|
20240118,111800,12978700,3795,3795,3795,3795,0
|
|
20240118,111700,12978700,3795,3795,3795,3795,0
|
|
20240118,111600,12978700,3795,3795,3795,3795,0
|
|
20240118,111500,12978700,3795,3795,3795,3795,0
|
|
20240118,111400,12978700,3795,3795,3795,3795,0
|
|
20240118,111300,12978700,3795,3795,3795,3795,0
|
|
20240118,111200,12978700,3795,3795,3795,3795,0
|
|
20240118,111100,12978700,3795,3795,3795,3795,0
|
|
20240118,111000,12978700,3795,3795,3795,3795,0
|
|
20240118,110900,12978700,3795,3795,3795,3795,1
|
|
20240118,110800,12974905,3795,3795,3795,3795,0
|
|
20240118,110700,12974905,3795,3795,3795,3795,0
|
|
20240118,110600,12974905,3795,3795,3795,3795,0
|
|
20240118,110500,12974905,3795,3795,3795,3795,5
|
|
20240118,110400,12955930,3800,3800,3800,3800,0
|
|
20240118,110300,12955930,3800,3800,3800,3800,0
|
|
20240118,110200,12955930,3800,3800,3800,3800,0
|
|
20240118,110100,12955930,3800,3800,3800,3800,0
|
|
20240118,110000,12955930,3800,3800,3800,3800,0
|
|
20240118,105900,12955930,3800,3800,3800,3800,0
|
|
20240118,105800,12955930,3800,3800,3800,3800,0
|
|
20240118,105700,12955930,3800,3800,3800,3800,0
|
|
20240118,105600,12955930,3800,3800,3800,3800,0
|
|
20240118,105500,12955930,3800,3800,3800,3800,0
|
|
20240118,105400,12955930,3800,3800,3800,3800,0
|
|
20240118,105300,12955930,3800,3800,3800,3800,0
|
|
20240118,105200,12955930,3800,3800,3800,3800,0
|
|
20240118,105100,12955930,3800,3800,3800,3800,0
|
|
20240118,105000,12955930,3800,3800,3800,3800,0
|
|
20240118,104900,12955930,3800,3800,3800,3800,0
|
|
20240118,104800,12955930,3800,3800,3800,3800,0
|
|
20240118,104700,12955930,3800,3800,3800,3800,0
|
|
20240118,104600,12955930,3800,3800,3800,3800,0
|
|
20240118,104500,12955930,3800,3800,3800,3800,0
|
|
20240118,104400,12955930,3800,3800,3800,3800,0
|
|
20240118,104300,12955930,3800,3800,3800,3800,0
|
|
20240118,104200,12955930,3800,3800,3800,3800,0
|
|
20240118,104100,12955930,3800,3800,3800,3800,0
|
|
20240118,104000,12955930,3800,3800,3800,3800,0
|
|
20240118,103900,12955930,3800,3800,3800,3800,0
|
|
20240118,103800,12955930,3800,3800,3800,3800,0
|
|
20240118,103700,12955930,3800,3800,3800,3800,0
|
|
20240118,103600,12955930,3800,3800,3800,3800,0
|
|
20240118,103500,12955930,3800,3800,3800,3800,0
|
|
20240118,103400,12955930,3800,3800,3800,3800,0
|
|
20240118,103300,12955930,3800,3800,3800,3800,0
|
|
20240118,103200,12955930,3800,3800,3800,3800,0
|
|
20240118,103100,12955930,3800,3800,3800,3800,0
|
|
20240118,103000,12955930,3800,3800,3800,3800,0
|
|
20240118,102900,12955930,3800,3805,3805,3800,56
|
|
20240118,102800,12743020,3800,3800,3800,3800,0
|
|
20240118,102700,12743020,3800,3800,3800,3800,0
|
|
20240118,102600,12743020,3800,3800,3800,3800,0
|
|
20240118,102500,12743020,3800,3800,3800,3800,66
|
|
20240118,102400,12492220,3800,3800,3800,3800,0
|
|
20240118,102300,12492220,3800,3800,3800,3800,0
|
|
20240118,102200,12492220,3800,3800,3800,3800,0
|
|
20240118,102100,12492220,3800,3800,3800,3800,0
|
|
20240118,102000,12492220,3800,3800,3800,3800,0
|
|
20240118,101900,12492220,3800,3800,3800,3800,0
|
|
20240118,101800,12492220,3800,3800,3800,3800,0
|
|
20240118,101700,12492220,3800,3800,3800,3800,0
|
|
20240118,101600,12492220,3800,3800,3800,3800,0
|
|
20240118,101500,12492220,3800,3800,3800,3800,0
|
|
20240118,101400,12492220,3800,3800,3800,3800,0
|
|
20240118,101300,12492220,3800,3800,3800,3800,0
|
|
20240118,101200,12492220,3800,3800,3800,3800,0
|
|
20240118,101100,12492220,3800,3800,3800,3800,0
|
|
20240118,101000,12492220,3800,3800,3800,3800,0
|
|
20240118,100900,12492220,3800,3800,3800,3800,0
|
|
20240118,100800,12492220,3800,3760,3800,3705,3099
|
|
20240118,100700,970360,3760,3760,3760,3760,0
|
|
20240118,100600,970360,3760,3760,3760,3760,0
|
|
20240118,100500,970360,3760,3760,3760,3760,0
|
|
20240118,100400,970360,3760,3760,3760,3760,0
|
|
20240118,100300,970360,3760,3760,3760,3760,0
|
|
20240118,100200,970360,3760,3760,3760,3760,0
|
|
20240118,100100,970360,3760,3760,3760,3760,0
|
|
20240118,100000,970360,3760,3760,3760,3760,0
|
|
20240118,095900,970360,3760,3760,3760,3760,0
|
|
20240118,095800,970360,3760,3760,3760,3760,0
|
|
20240118,095700,970360,3760,3760,3760,3760,0
|
|
20240118,095600,970360,3760,3760,3760,3760,0
|
|
20240118,095500,970360,3760,3770,3770,3760,247
|
|
20240118,095400,41590,3800,3800,3800,3800,0
|
|
20240118,095300,41590,3800,3800,3800,3800,0
|
|
20240118,095200,41590,3800,3800,3800,3800,0
|
|
20240118,095100,41590,3800,3800,3800,3800,0
|
|
20240118,095000,41590,3800,3800,3800,3800,0
|
|
20240118,094900,41590,3800,3800,3800,3800,0
|
|
20240118,094800,41590,3800,3800,3800,3800,0
|
|
20240118,094700,41590,3800,3800,3800,3800,0
|
|
20240118,094600,41590,3800,3800,3800,3800,0
|
|
20240118,094500,41590,3800,3800,3800,3800,0
|
|
20240118,094400,41590,3800,3800,3800,3800,0
|
|
20240118,094300,41590,3800,3800,3800,3800,0
|
|
20240118,094200,41590,3800,3800,3800,3800,0
|
|
20240118,094100,41590,3800,3800,3800,3800,0
|
|
20240118,094000,41590,3800,3800,3800,3800,0
|
|
20240118,093900,41590,3800,3800,3800,3800,0
|
|
20240118,093800,41590,3800,3800,3800,3800,1
|
|
20240118,093700,37790,3800,3800,3800,3800,0
|
|
20240118,093600,37790,3800,3800,3800,3800,0
|
|
20240118,093500,37790,3800,3800,3800,3800,0
|
|
20240118,093400,37790,3800,3800,3800,3800,1
|
|
20240118,093300,33990,3795,3795,3795,3795,0
|
|
20240118,093200,33990,3795,3795,3795,3795,1
|
|
20240118,093100,30195,3760,3760,3760,3760,0
|
|
20240118,093000,30195,3760,3760,3760,3760,0
|
|
20240118,092900,30195,3760,3760,3760,3760,0
|
|
20240118,092800,30195,3760,3760,3760,3760,0
|
|
20240118,092700,30195,3760,3760,3760,3760,0
|
|
20240118,092600,30195,3760,3760,3760,3760,0
|
|
20240118,092500,30195,3760,3760,3760,3760,0
|
|
20240118,092400,30195,3760,3760,3760,3760,0
|
|
20240118,092300,30195,3760,3760,3760,3760,0
|
|
20240118,092200,30195,3760,3760,3760,3760,0
|
|
20240118,092100,30195,3760,3760,3760,3760,0
|
|
20240118,092000,30195,3760,3760,3760,3760,0
|
|
20240118,091900,30195,3760,3760,3760,3760,0
|
|
20240118,091800,30195,3760,3760,3760,3760,0
|
|
20240118,091700,30195,3760,3760,3760,3760,0
|
|
20240118,091600,30195,3760,3760,3760,3760,0
|
|
20240118,091500,30195,3760,3760,3760,3760,0
|
|
20240118,091400,30195,3760,3760,3760,3760,4
|
|
20240118,091300,15155,3755,3755,3755,3755,0
|
|
20240118,091200,15155,3755,3755,3755,3755,0
|
|
20240118,091100,15155,3755,3755,3755,3755,0
|
|
20240118,091000,15155,3755,3755,3755,3755,0
|
|
20240118,090900,15155,3755,3755,3755,3755,1
|
|
20240118,090800,11400,3800,3800,3800,3800,0
|
|
20240118,090700,11400,3800,3800,3800,3800,0
|
|
20240118,090600,11400,3800,3800,3800,3800,0
|
|
20240118,090500,11400,3800,3800,3800,3800,0
|
|
20240118,090400,11400,3800,3800,3800,3800,0
|
|
20240118,090300,11400,3800,3800,3800,3800,0
|
|
20240118,090200,11400,3800,3800,3800,3800,0
|
|
20240118,090100,11400,3800,3800,3800,3800,0
|
|
20240118,090000,11400,3800,3800,3800,3800,3
|