656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,195300,92572020,3435,3435,3435,3435,305
|
|
20240115,195200,92572020,3435,3435,3435,3435,0
|
|
20240115,195100,92572020,3435,3435,3435,3435,0
|
|
20240115,195000,92572020,3435,3435,3435,3435,0
|
|
20240115,194900,92572020,3435,3435,3435,3435,0
|
|
20240115,194800,92572020,3435,3435,3435,3435,0
|
|
20240115,194700,92572020,3435,3435,3435,3435,0
|
|
20240115,194600,92572020,3435,3435,3435,3435,0
|
|
20240115,194500,92572020,3435,3435,3435,3435,0
|
|
20240115,194400,92572020,3435,3435,3435,3435,0
|
|
20240115,194300,92572020,3435,3435,3435,3435,0
|
|
20240115,194200,92572020,3435,3435,3435,3435,0
|
|
20240115,194100,92572020,3435,3435,3435,3435,0
|
|
20240115,194000,92572020,3435,3435,3435,3435,0
|
|
20240115,193900,92572020,3435,3435,3435,3435,0
|
|
20240115,193800,92572020,3435,3435,3435,3435,0
|
|
20240115,193700,92572020,3435,3435,3435,3435,0
|
|
20240115,193600,92572020,3435,3435,3435,3435,0
|
|
20240115,193500,92572020,3435,3435,3435,3435,0
|
|
20240115,193400,92572020,3435,3435,3435,3435,0
|
|
20240115,193300,92572020,3435,3435,3435,3435,0
|
|
20240115,193200,92572020,3435,3435,3435,3435,0
|
|
20240115,193100,92572020,3435,3435,3435,3435,0
|
|
20240115,193000,92572020,3435,3435,3435,3435,0
|
|
20240115,192900,92572020,3435,3435,3435,3435,0
|
|
20240115,192800,92572020,3435,3435,3435,3435,0
|
|
20240115,192700,92572020,3435,3435,3435,3435,0
|
|
20240115,192600,92572020,3435,3435,3435,3435,0
|
|
20240115,192500,92572020,3435,3435,3435,3435,0
|
|
20240115,192400,92572020,3435,3435,3435,3435,0
|
|
20240115,192300,92572020,3435,3435,3435,3435,305
|
|
20240115,192200,92572020,3435,3435,3435,3435,0
|
|
20240115,192100,92572020,3435,3435,3435,3435,0
|
|
20240115,192000,92572020,3435,3435,3435,3435,0
|
|
20240115,191900,92572020,3435,3435,3435,3435,0
|
|
20240115,191800,92572020,3435,3435,3435,3435,0
|
|
20240115,191700,92572020,3435,3435,3435,3435,0
|
|
20240115,191600,92572020,3435,3435,3435,3435,0
|
|
20240115,191500,92572020,3435,3435,3435,3435,0
|
|
20240115,191400,92572020,3435,3435,3435,3435,0
|
|
20240115,191300,92572020,3435,3435,3435,3435,0
|
|
20240115,191200,92572020,3435,3435,3435,3435,0
|
|
20240115,191100,92572020,3435,3435,3435,3435,0
|
|
20240115,191000,92572020,3435,3435,3435,3435,0
|
|
20240115,190900,92572020,3435,3435,3435,3435,0
|
|
20240115,190800,92572020,3435,3435,3435,3435,0
|
|
20240115,190700,92572020,3435,3435,3435,3435,0
|
|
20240115,190600,92572020,3435,3435,3435,3435,0
|
|
20240115,190500,92572020,3435,3435,3435,3435,0
|
|
20240115,190400,92572020,3435,3435,3435,3435,0
|
|
20240115,190300,92572020,3435,3435,3435,3435,0
|
|
20240115,190200,92572020,3435,3435,3435,3435,0
|
|
20240115,190100,92572020,3435,3435,3435,3435,0
|
|
20240115,190000,92572020,3435,3435,3435,3435,0
|
|
20240115,185900,92572020,3435,3435,3435,3435,0
|
|
20240115,185800,92572020,3435,3435,3435,3435,0
|
|
20240115,185700,92572020,3435,3435,3435,3435,0
|
|
20240115,185600,92572020,3435,3435,3435,3435,0
|
|
20240115,185500,92572020,3435,3435,3435,3435,0
|
|
20240115,185400,92572020,3435,3435,3435,3435,0
|
|
20240115,185300,92572020,3435,3435,3435,3435,305
|
|
20240115,185200,92572020,3435,3435,3435,3435,0
|
|
20240115,185100,92572020,3435,3435,3435,3435,0
|
|
20240115,185000,92572020,3435,3435,3435,3435,0
|
|
20240115,184900,92572020,3435,3435,3435,3435,0
|
|
20240115,184800,92572020,3435,3435,3435,3435,0
|
|
20240115,184700,92572020,3435,3435,3435,3435,0
|
|
20240115,184600,92572020,3435,3435,3435,3435,0
|
|
20240115,184500,92572020,3435,3435,3435,3435,0
|
|
20240115,184400,92572020,3435,3435,3435,3435,0
|
|
20240115,184300,92572020,3435,3435,3435,3435,0
|
|
20240115,184200,92572020,3435,3435,3435,3435,0
|
|
20240115,184100,92572020,3435,3435,3435,3435,0
|
|
20240115,184000,92572020,3435,3435,3435,3435,0
|
|
20240115,183900,92572020,3435,3435,3435,3435,0
|
|
20240115,183800,92572020,3435,3435,3435,3435,0
|
|
20240115,183700,92572020,3435,3435,3435,3435,0
|
|
20240115,183600,92572020,3435,3435,3435,3435,0
|
|
20240115,183500,92572020,3435,3435,3435,3435,0
|
|
20240115,183400,92572020,3435,3435,3435,3435,0
|
|
20240115,183300,92572020,3435,3435,3435,3435,0
|
|
20240115,183200,92572020,3435,3435,3435,3435,0
|
|
20240115,183100,92572020,3435,3435,3435,3435,0
|
|
20240115,183000,92572020,3435,3435,3435,3435,0
|
|
20240115,182900,92572020,3435,3435,3435,3435,0
|
|
20240115,182800,92572020,3435,3435,3435,3435,0
|
|
20240115,182700,92572020,3435,3435,3435,3435,0
|
|
20240115,182600,92572020,3435,3435,3435,3435,0
|
|
20240115,182500,92572020,3435,3435,3435,3435,0
|
|
20240115,182400,92572020,3435,3435,3435,3435,0
|
|
20240115,182300,92572020,3435,3435,3435,3435,305
|
|
20240115,182200,92572020,3435,3435,3435,3435,0
|
|
20240115,182100,92572020,3435,3435,3435,3435,0
|
|
20240115,182000,92572020,3435,3435,3435,3435,0
|
|
20240115,181900,92572020,3435,3435,3435,3435,0
|
|
20240115,181800,92572020,3435,3435,3435,3435,0
|
|
20240115,181700,92572020,3435,3435,3435,3435,0
|
|
20240115,181600,92572020,3435,3435,3435,3435,0
|
|
20240115,181500,92572020,3435,3435,3435,3435,0
|
|
20240115,181400,92572020,3435,3435,3435,3435,0
|
|
20240115,181300,92572020,3435,3435,3435,3435,0
|
|
20240115,181200,92572020,3435,3435,3435,3435,0
|
|
20240115,181100,92572020,3435,3435,3435,3435,0
|
|
20240115,181000,92572020,3435,3435,3435,3435,0
|
|
20240115,180900,92572020,3435,3435,3435,3435,0
|
|
20240115,180800,92572020,3435,3435,3435,3435,0
|
|
20240115,180700,92572020,3435,3435,3435,3435,0
|
|
20240115,180600,92572020,3435,3435,3435,3435,0
|
|
20240115,180500,92572020,3435,3435,3435,3435,0
|
|
20240115,180400,92572020,3435,3435,3435,3435,0
|
|
20240115,180300,92572020,3435,3435,3435,3435,0
|
|
20240115,180200,92572020,3435,3435,3435,3435,0
|
|
20240115,180100,92572020,3435,3435,3435,3435,0
|
|
20240115,180000,92572020,3435,3435,3435,3435,0
|
|
20240115,175900,92572020,3435,3435,3435,3435,0
|
|
20240115,175800,92572020,3435,3435,3435,3435,0
|
|
20240115,175700,92572020,3435,3435,3435,3435,0
|
|
20240115,175600,92572020,3435,3435,3435,3435,0
|
|
20240115,175500,92572020,3435,3435,3435,3435,0
|
|
20240115,175400,92572020,3435,3435,3435,3435,0
|
|
20240115,175300,92572020,3435,3435,3435,3435,305
|
|
20240115,175200,92572020,3435,3435,3435,3435,0
|
|
20240115,175100,92572020,3435,3435,3435,3435,0
|
|
20240115,175000,92572020,3435,3435,3435,3435,0
|
|
20240115,174900,92572020,3435,3435,3435,3435,0
|
|
20240115,174800,92572020,3435,3435,3435,3435,0
|
|
20240115,174700,92572020,3435,3435,3435,3435,0
|
|
20240115,174600,92572020,3435,3435,3435,3435,0
|
|
20240115,174500,92572020,3435,3435,3435,3435,0
|
|
20240115,174400,92572020,3435,3435,3435,3435,0
|
|
20240115,174300,92572020,3435,3435,3435,3435,0
|
|
20240115,174200,92572020,3435,3435,3435,3435,0
|
|
20240115,174100,92572020,3435,3435,3435,3435,0
|
|
20240115,174000,92572020,3435,3435,3435,3435,0
|
|
20240115,173900,92572020,3435,3435,3435,3435,0
|
|
20240115,173800,92572020,3435,3435,3435,3435,0
|
|
20240115,173700,92572020,3435,3435,3435,3435,0
|
|
20240115,173600,92572020,3435,3435,3435,3435,0
|
|
20240115,173500,92572020,3435,3435,3435,3435,0
|
|
20240115,173400,92572020,3435,3435,3435,3435,0
|
|
20240115,173300,92572020,3435,3435,3435,3435,0
|
|
20240115,173200,92572020,3435,3435,3435,3435,0
|
|
20240115,173100,92572020,3435,3435,3435,3435,0
|
|
20240115,173000,92572020,3435,3435,3435,3435,0
|
|
20240115,172900,92572020,3435,3435,3435,3435,0
|
|
20240115,172800,92572020,3435,3435,3435,3435,0
|
|
20240115,172700,92572020,3435,3435,3435,3435,0
|
|
20240115,172600,92572020,3435,3435,3435,3435,0
|
|
20240115,172500,92572020,3435,3435,3435,3435,0
|
|
20240115,172400,92572020,3435,3435,3435,3435,0
|
|
20240115,172300,92572020,3435,3435,3435,3435,305
|
|
20240115,172200,92572020,3435,3435,3435,3435,0
|
|
20240115,172100,92572020,3435,3435,3435,3435,0
|
|
20240115,172000,92572020,3435,3435,3435,3435,0
|
|
20240115,171900,92572020,3435,3435,3435,3435,0
|
|
20240115,171800,92572020,3435,3435,3435,3435,0
|
|
20240115,171700,92572020,3435,3435,3435,3435,0
|
|
20240115,171600,92572020,3435,3435,3435,3435,0
|
|
20240115,171500,92572020,3435,3435,3435,3435,0
|
|
20240115,171400,92572020,3435,3435,3435,3435,0
|
|
20240115,171300,92572020,3435,3435,3435,3435,0
|
|
20240115,171200,92572020,3435,3435,3435,3435,0
|
|
20240115,171100,92572020,3435,3435,3435,3435,0
|
|
20240115,171000,92572020,3435,3435,3435,3435,0
|
|
20240115,170900,92572020,3435,3435,3435,3435,0
|
|
20240115,170800,92572020,3435,3435,3435,3435,0
|
|
20240115,170700,92572020,3435,3435,3435,3435,0
|
|
20240115,170600,92572020,3435,3435,3435,3435,0
|
|
20240115,170500,92572020,3435,3435,3435,3435,0
|
|
20240115,170400,92572020,3435,3435,3435,3435,0
|
|
20240115,170300,92572020,3435,3435,3435,3435,0
|
|
20240115,170200,92572020,3435,3435,3435,3435,0
|
|
20240115,170100,92572020,3435,3435,3435,3435,0
|
|
20240115,170000,92572020,3435,3435,3435,3435,0
|
|
20240115,165900,92572020,3435,3435,3435,3435,0
|
|
20240115,165800,92572020,3435,3435,3435,3435,0
|
|
20240115,165700,92572020,3435,3435,3435,3435,0
|
|
20240115,165600,92572020,3435,3435,3435,3435,0
|
|
20240115,165500,92572020,3435,3435,3435,3435,0
|
|
20240115,165400,92572020,3435,3435,3435,3435,0
|
|
20240115,165300,92572020,3435,3435,3435,3435,305
|
|
20240115,165200,92572020,3435,3435,3435,3435,0
|
|
20240115,165100,92572020,3435,3435,3435,3435,0
|
|
20240115,165000,92572020,3435,3435,3435,3435,0
|
|
20240115,164900,92572020,3435,3435,3435,3435,0
|
|
20240115,164800,92572020,3435,3435,3435,3435,0
|
|
20240115,164700,92572020,3435,3435,3435,3435,0
|
|
20240115,164600,92572020,3435,3435,3435,3435,0
|
|
20240115,164500,92572020,3435,3435,3435,3435,0
|
|
20240115,164400,92572020,3435,3435,3435,3435,0
|
|
20240115,164300,92572020,3435,3435,3435,3435,0
|
|
20240115,164200,92572020,3435,3435,3435,3435,0
|
|
20240115,164100,92572020,3435,3435,3435,3435,0
|
|
20240115,164000,92572020,3435,3435,3435,3435,0
|
|
20240115,163900,92572020,3435,3435,3435,3435,0
|
|
20240115,163800,92572020,3435,3435,3435,3435,0
|
|
20240115,163700,92572020,3435,3435,3435,3435,0
|
|
20240115,163600,92572020,3435,3435,3435,3435,0
|
|
20240115,163500,92572020,3435,3435,3435,3435,0
|
|
20240115,163400,92572020,3435,3435,3435,3435,0
|
|
20240115,163300,92572020,3435,3435,3435,3435,0
|
|
20240115,163200,92572020,3435,3435,3435,3435,0
|
|
20240115,163100,92572020,3435,3435,3435,3435,0
|
|
20240115,163000,92572020,3435,3435,3435,3435,0
|
|
20240115,162900,92572020,3435,3435,3435,3435,0
|
|
20240115,162800,92572020,3435,3435,3435,3435,0
|
|
20240115,162700,92572020,3435,3435,3435,3435,0
|
|
20240115,162600,92572020,3435,3435,3435,3435,0
|
|
20240115,162500,92572020,3435,3435,3435,3435,0
|
|
20240115,162400,92572020,3435,3435,3435,3435,0
|
|
20240115,162300,92572020,3435,3435,3435,3435,305
|
|
20240115,162200,92572020,3435,3435,3435,3435,0
|
|
20240115,162100,92572020,3435,3435,3435,3435,0
|
|
20240115,162000,92572020,3435,3435,3435,3435,0
|
|
20240115,161900,92572020,3435,3435,3435,3435,0
|
|
20240115,161800,92572020,3435,3435,3435,3435,0
|
|
20240115,161700,92572020,3435,3435,3435,3435,0
|
|
20240115,161600,92572020,3435,3435,3435,3435,0
|
|
20240115,161500,92572020,3435,3435,3435,3435,0
|
|
20240115,161400,92572020,3435,3435,3435,3435,0
|
|
20240115,161300,92572020,3435,3435,3435,3435,0
|
|
20240115,161200,92572020,3435,3435,3435,3435,0
|
|
20240115,161100,92572020,3435,3435,3435,3435,0
|
|
20240115,161000,92572020,3435,3435,3435,3435,0
|
|
20240115,160900,92572020,3435,3435,3435,3435,0
|
|
20240115,160800,92572020,3435,3435,3435,3435,0
|
|
20240115,160700,92572020,3435,3435,3435,3435,0
|
|
20240115,160600,92572020,3435,3435,3435,3435,0
|
|
20240115,160500,92572020,3435,3435,3435,3435,0
|
|
20240115,160400,92572020,3435,3435,3435,3435,0
|
|
20240115,160300,92572020,3435,3435,3435,3435,0
|
|
20240115,160200,92572020,3435,3435,3435,3435,0
|
|
20240115,160100,92572020,3435,3435,3435,3435,0
|
|
20240115,160000,92572020,3435,3435,3435,3435,0
|
|
20240115,155900,92572020,3435,3435,3435,3435,0
|
|
20240115,155800,92572020,3435,3435,3435,3435,0
|
|
20240115,155700,92572020,3435,3435,3435,3435,0
|
|
20240115,155600,92572020,3435,3435,3435,3435,0
|
|
20240115,155500,92572020,3435,3435,3435,3435,0
|
|
20240115,155400,92572020,3435,3435,3435,3435,0
|
|
20240115,155300,92572020,3435,3435,3435,3435,305
|
|
20240115,155200,92572020,3435,3435,3435,3435,0
|
|
20240115,155100,92572020,3435,3435,3435,3435,0
|
|
20240115,155000,92572020,3435,3435,3435,3435,0
|
|
20240115,154900,92572020,3435,3435,3435,3435,0
|
|
20240115,154800,92572020,3435,3435,3435,3435,0
|
|
20240115,154700,92572020,3435,3435,3435,3435,0
|
|
20240115,154600,92572020,3435,3435,3435,3435,0
|
|
20240115,154500,92572020,3435,3435,3435,3435,0
|
|
20240115,154400,92572020,3435,3435,3435,3435,0
|
|
20240115,154300,92572020,3435,3435,3435,3435,0
|
|
20240115,154200,92572020,3435,3435,3435,3435,0
|
|
20240115,154100,92572020,3435,3435,3435,3435,0
|
|
20240115,154000,92572020,3435,3435,3435,3435,0
|
|
20240115,153900,92572020,3435,3435,3435,3435,0
|
|
20240115,153800,92572020,3435,3435,3435,3435,0
|
|
20240115,153700,92572020,3435,3435,3435,3435,0
|
|
20240115,153600,92572020,3435,3435,3435,3435,0
|
|
20240115,153500,92572020,3435,3435,3435,3435,0
|
|
20240115,153400,92572020,3435,3435,3435,3435,0
|
|
20240115,153300,92572020,3435,3435,3435,3435,0
|
|
20240115,153200,92572020,3435,3435,3435,3435,0
|
|
20240115,153100,92572020,3435,3435,3435,3435,0
|
|
20240115,153000,92572020,3435,3435,3435,3435,305
|
|
20240115,152900,91524345,3420,3420,3420,3420,0
|
|
20240115,152800,91524345,3420,3420,3420,3420,0
|
|
20240115,152700,91524345,3420,3420,3420,3420,0
|
|
20240115,152600,91524345,3420,3420,3420,3420,0
|
|
20240115,152500,91524345,3420,3420,3420,3420,0
|
|
20240115,152400,91524345,3420,3420,3420,3420,0
|
|
20240115,152300,91524345,3420,3420,3420,3420,0
|
|
20240115,152200,91524345,3420,3420,3420,3420,0
|
|
20240115,152100,91524345,3420,3420,3420,3420,0
|
|
20240115,152000,91524345,3420,3420,3420,3420,0
|
|
20240115,151900,91524345,3420,3420,3420,3415,46
|
|
20240115,151800,91367080,3420,3415,3420,3415,310
|
|
20240115,151700,90308095,3425,3425,3425,3425,4
|
|
20240115,151600,90294395,3420,3420,3420,3420,2
|
|
20240115,151500,90287555,3420,3420,3420,3420,10
|
|
20240115,151400,90253355,3420,3420,3420,3420,1
|
|
20240115,151300,90249935,3420,3420,3420,3420,100
|
|
20240115,151200,89907935,3420,3420,3420,3420,0
|
|
20240115,151100,89907935,3420,3420,3420,3420,5
|
|
20240115,151000,89890835,3415,3415,3415,3415,0
|
|
20240115,150900,89890835,3415,3420,3420,3415,2
|
|
20240115,150800,89884000,3420,3420,3420,3420,0
|
|
20240115,150700,89884000,3420,3420,3420,3420,5
|
|
20240115,150600,89866900,3425,3425,3425,3425,0
|
|
20240115,150500,89866900,3425,3425,3425,3425,150
|
|
20240115,150400,89353150,3425,3425,3425,3425,0
|
|
20240115,150300,89353150,3425,3425,3425,3425,50
|
|
20240115,150200,89181900,3425,3425,3425,3425,0
|
|
20240115,150100,89181900,3425,3425,3425,3425,30
|
|
20240115,150000,89079150,3425,3425,3425,3425,0
|
|
20240115,145900,89079150,3425,3425,3425,3425,29
|
|
20240115,145800,88979825,3415,3415,3415,3415,22
|
|
20240115,145700,88904695,3420,3420,3420,3420,90
|
|
20240115,145600,88596895,3425,3425,3425,3425,0
|
|
20240115,145500,88596895,3425,3425,3425,3425,0
|
|
20240115,145400,88596895,3425,3425,3425,3425,0
|
|
20240115,145300,88596895,3425,3425,3425,3425,2
|
|
20240115,145200,88590045,3425,3420,3425,3420,277
|
|
20240115,145100,87642675,3420,3420,3420,3420,0
|
|
20240115,145000,87642675,3420,3420,3420,3420,0
|
|
20240115,144900,87642675,3420,3420,3420,3420,0
|
|
20240115,144800,87642675,3420,3420,3420,3420,5
|
|
20240115,144700,87625575,3425,3425,3425,3425,2
|
|
20240115,144600,87618725,3425,3425,3425,3425,0
|
|
20240115,144500,87618725,3425,3425,3425,3425,22
|
|
20240115,144400,87543375,3425,3425,3425,3425,0
|
|
20240115,144300,87543375,3425,3425,3425,3425,0
|
|
20240115,144200,87543375,3425,3425,3425,3425,0
|
|
20240115,144100,87543375,3425,3425,3425,3425,147
|
|
20240115,144000,87039900,3425,3425,3425,3425,0
|
|
20240115,143900,87039900,3425,3425,3425,3425,0
|
|
20240115,143800,87039900,3425,3425,3425,3425,0
|
|
20240115,143700,87039900,3425,3425,3425,3425,0
|
|
20240115,143600,87039900,3425,3425,3425,3425,16
|
|
20240115,143500,86985100,3420,3420,3420,3420,0
|
|
20240115,143400,86985100,3420,3420,3420,3420,0
|
|
20240115,143300,86985100,3420,3420,3420,3420,0
|
|
20240115,143200,86985100,3420,3420,3420,3420,0
|
|
20240115,143100,86985100,3420,3420,3420,3420,0
|
|
20240115,143000,86985100,3420,3420,3420,3420,300
|
|
20240115,142900,85959100,3420,3420,3420,3420,0
|
|
20240115,142800,85959100,3420,3425,3425,3420,130
|
|
20240115,142700,85514100,3420,3420,3420,3420,0
|
|
20240115,142600,85514100,3420,3420,3420,3420,27
|
|
20240115,142500,85421760,3420,3420,3420,3420,60
|
|
20240115,142400,85216560,3425,3425,3425,3425,0
|
|
20240115,142300,85216560,3425,3425,3425,3425,23
|
|
20240115,142200,85137785,3425,3425,3425,3425,0
|
|
20240115,142100,85137785,3425,3425,3425,3425,0
|
|
20240115,142000,85137785,3425,3425,3425,3425,0
|
|
20240115,141900,85137785,3425,3425,3425,3425,0
|
|
20240115,141800,85137785,3425,3425,3425,3425,21
|
|
20240115,141700,85065860,3425,3425,3425,3425,0
|
|
20240115,141600,85065860,3425,3425,3425,3425,405
|
|
20240115,141500,83678735,3430,3430,3430,3430,0
|
|
20240115,141400,83678735,3430,3430,3430,3430,0
|
|
20240115,141300,83678735,3430,3430,3430,3430,0
|
|
20240115,141200,83678735,3430,3430,3430,3430,0
|
|
20240115,141100,83678735,3430,3430,3430,3430,0
|
|
20240115,141000,83678735,3430,3430,3430,3430,0
|
|
20240115,140900,83678735,3430,3430,3430,3430,100
|
|
20240115,140800,83335735,3425,3425,3425,3425,0
|
|
20240115,140700,83335735,3425,3425,3425,3425,0
|
|
20240115,140600,83335735,3425,3425,3425,3425,0
|
|
20240115,140500,83335735,3425,3425,3425,3425,0
|
|
20240115,140400,83335735,3425,3425,3425,3425,250
|
|
20240115,140300,82479485,3425,3425,3425,3425,0
|
|
20240115,140200,82479485,3425,3425,3425,3425,0
|
|
20240115,140100,82479485,3425,3425,3425,3425,0
|
|
20240115,140000,82479485,3425,3425,3425,3425,0
|
|
20240115,135900,82479485,3425,3425,3425,3425,0
|
|
20240115,135800,82479485,3425,3425,3425,3425,1
|
|
20240115,135700,82476060,3430,3430,3430,3430,471
|
|
20240115,135600,80860530,3435,3435,3435,3435,62
|
|
20240115,135500,80647560,3435,3435,3435,3435,0
|
|
20240115,135400,80647560,3435,3435,3435,3435,297
|
|
20240115,135300,79627365,3440,3440,3440,3440,391
|
|
20240115,135200,78282325,3440,3440,3440,3440,0
|
|
20240115,135100,78282325,3440,3440,3440,3440,113
|
|
20240115,135000,77893605,3440,3440,3440,3440,0
|
|
20240115,134900,77893605,3440,3440,3440,3440,0
|
|
20240115,134800,77893605,3440,3440,3440,3440,0
|
|
20240115,134700,77893605,3440,3440,3440,3440,1
|
|
20240115,134600,77890165,3435,3435,3435,3435,1
|
|
20240115,134500,77886730,3440,3440,3440,3440,0
|
|
20240115,134400,77886730,3440,3440,3440,3440,0
|
|
20240115,134300,77886730,3440,3440,3440,3440,0
|
|
20240115,134200,77886730,3440,3440,3440,3440,0
|
|
20240115,134100,77886730,3440,3440,3440,3440,48
|
|
20240115,134000,77721610,3440,3445,3445,3440,2772
|
|
20240115,133900,68185275,3450,3450,3450,3450,0
|
|
20240115,133800,68185275,3450,3450,3450,3450,10
|
|
20240115,133700,68150775,3445,3445,3445,3445,0
|
|
20240115,133600,68150775,3445,3445,3445,3445,0
|
|
20240115,133500,68150775,3445,3445,3445,3445,100
|
|
20240115,133400,67806275,3450,3450,3450,3450,0
|
|
20240115,133300,67806275,3450,3450,3450,3450,0
|
|
20240115,133200,67806275,3450,3450,3450,3450,0
|
|
20240115,133100,67806275,3450,3450,3450,3450,0
|
|
20240115,133000,67806275,3450,3450,3450,3450,0
|
|
20240115,132900,67806275,3450,3450,3450,3450,20
|
|
20240115,132800,67737275,3450,3450,3450,3450,0
|
|
20240115,132700,67737275,3450,3450,3450,3450,0
|
|
20240115,132600,67737275,3450,3450,3450,3450,0
|
|
20240115,132500,67737275,3450,3450,3450,3450,0
|
|
20240115,132400,67737275,3450,3450,3450,3450,0
|
|
20240115,132300,67737275,3450,3450,3450,3450,4
|
|
20240115,132200,67723475,3450,3450,3450,3450,0
|
|
20240115,132100,67723475,3450,3450,3450,3450,0
|
|
20240115,132000,67723475,3450,3450,3450,3450,0
|
|
20240115,131900,67723475,3450,3450,3450,3450,0
|
|
20240115,131800,67723475,3450,3450,3450,3450,5
|
|
20240115,131700,67706225,3450,3450,3450,3450,0
|
|
20240115,131600,67706225,3450,3450,3450,3450,0
|
|
20240115,131500,67706225,3450,3450,3450,3450,10
|
|
20240115,131400,67671725,3445,3445,3445,3445,10
|
|
20240115,131300,67637275,3440,3440,3440,3440,0
|
|
20240115,131200,67637275,3440,3440,3440,3440,0
|
|
20240115,131100,67637275,3440,3440,3440,3440,0
|
|
20240115,131000,67637275,3440,3440,3440,3440,0
|
|
20240115,130900,67637275,3440,3440,3440,3440,0
|
|
20240115,130800,67637275,3440,3440,3440,3440,149
|
|
20240115,130700,67124715,3445,3445,3445,3445,0
|
|
20240115,130600,67124715,3445,3445,3445,3445,0
|
|
20240115,130500,67124715,3445,3445,3445,3445,20
|
|
20240115,130400,67055815,3445,3445,3445,3445,0
|
|
20240115,130300,67055815,3445,3445,3445,3445,3
|
|
20240115,130200,67045480,3445,3445,3445,3445,333
|
|
20240115,130100,65898295,3445,3445,3445,3445,0
|
|
20240115,130000,65898295,3445,3445,3445,3445,0
|
|
20240115,125900,65898295,3445,3445,3445,3445,0
|
|
20240115,125800,65898295,3445,3445,3445,3445,10
|
|
20240115,125700,65863845,3450,3450,3450,3450,0
|
|
20240115,125600,65863845,3450,3450,3450,3450,0
|
|
20240115,125500,65863845,3450,3450,3450,3450,0
|
|
20240115,125400,65863845,3450,3450,3450,3450,1
|
|
20240115,125300,65860395,3450,3450,3450,3450,0
|
|
20240115,125200,65860395,3450,3450,3450,3450,0
|
|
20240115,125100,65860395,3450,3450,3450,3450,0
|
|
20240115,125000,65860395,3450,3450,3450,3450,10
|
|
20240115,124900,65825895,3450,3450,3450,3450,20
|
|
20240115,124800,65756895,3450,3450,3450,3450,0
|
|
20240115,124700,65756895,3450,3450,3450,3450,10
|
|
20240115,124600,65722395,3450,3450,3450,3450,246
|
|
20240115,124500,64873695,3450,3450,3450,3450,0
|
|
20240115,124400,64873695,3450,3450,3450,3450,10
|
|
20240115,124300,64839195,3450,3450,3450,3450,0
|
|
20240115,124200,64839195,3450,3450,3450,3450,10
|
|
20240115,124100,64804695,3450,3450,3450,3450,0
|
|
20240115,124000,64804695,3450,3450,3450,3450,0
|
|
20240115,123900,64804695,3450,3450,3450,3450,0
|
|
20240115,123800,64804695,3450,3450,3450,3450,0
|
|
20240115,123700,64804695,3450,3450,3450,3450,8
|
|
20240115,123600,64777095,3450,3450,3450,3450,0
|
|
20240115,123500,64777095,3450,3450,3450,3450,0
|
|
20240115,123400,64777095,3450,3450,3450,3450,0
|
|
20240115,123300,64777095,3450,3450,3450,3450,0
|
|
20240115,123200,64777095,3450,3450,3450,3450,0
|
|
20240115,123100,64777095,3450,3450,3450,3450,0
|
|
20240115,123000,64777095,3450,3450,3450,3450,29
|
|
20240115,122900,64677045,3450,3450,3450,3450,0
|
|
20240115,122800,64677045,3450,3450,3450,3450,0
|
|
20240115,122700,64677045,3450,3450,3450,3450,0
|
|
20240115,122600,64677045,3450,3450,3450,3450,0
|
|
20240115,122500,64677045,3450,3450,3450,3450,20
|
|
20240115,122400,64608045,3450,3450,3450,3450,0
|
|
20240115,122300,64608045,3450,3450,3450,3450,2
|
|
20240115,122200,64601145,3450,3450,3450,3450,0
|
|
20240115,122100,64601145,3450,3450,3450,3450,12
|
|
20240115,122000,64559745,3450,3450,3450,3450,30
|
|
20240115,121900,64456245,3450,3450,3450,3450,0
|
|
20240115,121800,64456245,3450,3450,3450,3450,0
|
|
20240115,121700,64456245,3450,3450,3450,3450,0
|
|
20240115,121600,64456245,3450,3450,3450,3450,10
|
|
20240115,121500,64421745,3440,3440,3440,3440,0
|
|
20240115,121400,64421745,3440,3440,3440,3440,0
|
|
20240115,121300,64421745,3440,3440,3440,3440,0
|
|
20240115,121200,64421745,3440,3440,3440,3440,20
|
|
20240115,121100,64352945,3440,3440,3440,3440,0
|
|
20240115,121000,64352945,3440,3445,3445,3440,110
|
|
20240115,120900,63974540,3445,3445,3445,3445,120
|
|
20240115,120800,63561140,3445,3445,3445,3445,0
|
|
20240115,120700,63561140,3445,3445,3445,3445,0
|
|
20240115,120600,63561140,3445,3445,3445,3445,1
|
|
20240115,120500,63557695,3445,3445,3445,3445,0
|
|
20240115,120400,63557695,3445,3445,3445,3445,0
|
|
20240115,120300,63557695,3445,3445,3445,3445,0
|
|
20240115,120200,63557695,3445,3445,3445,3445,51
|
|
20240115,120100,63382000,3445,3445,3445,3445,8
|
|
20240115,120000,63354440,3445,3445,3445,3445,0
|
|
20240115,115900,63354440,3445,3445,3445,3445,10
|
|
20240115,115800,63319990,3445,3445,3445,3445,100
|
|
20240115,115700,62975490,3445,3445,3445,3445,3
|
|
20240115,115600,62965155,3450,3450,3450,3450,0
|
|
20240115,115500,62965155,3450,3450,3450,3450,35
|
|
20240115,115400,62844405,3450,3450,3450,3450,0
|
|
20240115,115300,62844405,3450,3450,3450,3450,0
|
|
20240115,115200,62844405,3450,3450,3450,3450,0
|
|
20240115,115100,62844405,3450,3450,3450,3450,0
|
|
20240115,115000,62844405,3450,3450,3450,3450,0
|
|
20240115,114900,62844405,3450,3450,3450,3450,0
|
|
20240115,114800,62844405,3450,3450,3450,3450,0
|
|
20240115,114700,62844405,3450,3450,3450,3450,0
|
|
20240115,114600,62844405,3450,3450,3450,3450,0
|
|
20240115,114500,62844405,3450,3450,3450,3450,100
|
|
20240115,114400,62499405,3440,3440,3440,3440,0
|
|
20240115,114300,62499405,3440,3440,3440,3440,281
|
|
20240115,114200,61532765,3450,3450,3450,3450,0
|
|
20240115,114100,61532765,3450,3450,3450,3450,0
|
|
20240115,114000,61532765,3450,3450,3450,3450,0
|
|
20240115,113900,61532765,3450,3450,3450,3450,0
|
|
20240115,113800,61532765,3450,3450,3450,3450,0
|
|
20240115,113700,61532765,3450,3450,3450,3450,0
|
|
20240115,113600,61532765,3450,3450,3450,3450,0
|
|
20240115,113500,61532765,3450,3450,3450,3450,0
|
|
20240115,113400,61532765,3450,3450,3450,3450,0
|
|
20240115,113300,61532765,3450,3450,3450,3450,10
|
|
20240115,113200,61498265,3450,3450,3450,3450,0
|
|
20240115,113100,61498265,3450,3450,3450,3450,0
|
|
20240115,113000,61498265,3450,3450,3450,3450,0
|
|
20240115,112900,61498265,3450,3450,3450,3450,1
|
|
20240115,112800,61494815,3450,3450,3450,3450,3
|
|
20240115,112700,61484465,3440,3440,3440,3440,0
|
|
20240115,112600,61484465,3440,3440,3440,3440,0
|
|
20240115,112500,61484465,3440,3440,3440,3440,0
|
|
20240115,112400,61484465,3440,3440,3440,3440,0
|
|
20240115,112300,61484465,3440,3440,3440,3440,44
|
|
20240115,112200,61333105,3440,3440,3440,3440,0
|
|
20240115,112100,61333105,3440,3440,3440,3440,0
|
|
20240115,112000,61333105,3440,3440,3440,3440,30
|
|
20240115,111900,61229905,3440,3440,3440,3440,0
|
|
20240115,111800,61229905,3440,3440,3440,3440,255
|
|
20240115,111700,60352705,3445,3445,3445,3445,2
|
|
20240115,111600,60345815,3450,3450,3450,3450,0
|
|
20240115,111500,60345815,3450,3450,3450,3450,0
|
|
20240115,111400,60345815,3450,3450,3450,3450,0
|
|
20240115,111300,60345815,3450,3450,3450,3450,0
|
|
20240115,111200,60345815,3450,3450,3450,3450,0
|
|
20240115,111100,60345815,3450,3450,3450,3450,0
|
|
20240115,111000,60345815,3450,3450,3450,3450,0
|
|
20240115,110900,60345815,3450,3450,3450,3450,0
|
|
20240115,110800,60345815,3450,3450,3450,3450,0
|
|
20240115,110700,60345815,3450,3450,3450,3450,0
|
|
20240115,110600,60345815,3450,3450,3450,3450,0
|
|
20240115,110500,60345815,3450,3450,3450,3450,401
|
|
20240115,110400,58962365,3450,3450,3450,3450,6
|
|
20240115,110300,58941665,3450,3450,3450,3450,76
|
|
20240115,110200,58679465,3450,3450,3450,3450,0
|
|
20240115,110100,58679465,3450,3450,3450,3450,0
|
|
20240115,110000,58679465,3450,3450,3450,3450,0
|
|
20240115,105900,58679465,3450,3450,3450,3450,0
|
|
20240115,105800,58679465,3450,3450,3450,3450,0
|
|
20240115,105700,58679465,3450,3450,3450,3450,10
|
|
20240115,105600,58644965,3450,3450,3450,3450,19
|
|
20240115,105500,58579415,3445,3445,3445,3445,10
|
|
20240115,105400,58544965,3445,3445,3445,3445,8
|
|
20240115,105300,58517405,3450,3450,3450,3450,1
|
|
20240115,105200,58513955,3450,3450,3450,3450,1
|
|
20240115,105100,58510505,3445,3445,3445,3445,50
|
|
20240115,105000,58338255,3445,3445,3445,3445,2
|
|
20240115,104900,58331365,3445,3445,3445,3445,1
|
|
20240115,104800,58327920,3445,3445,3445,3445,669
|
|
20240115,104700,56023215,3450,3450,3450,3450,0
|
|
20240115,104600,56023215,3450,3450,3450,3450,440
|
|
20240115,104500,54505215,3450,3450,3450,3450,593
|
|
20240115,104400,52459365,3450,3450,3450,3450,0
|
|
20240115,104300,52459365,3450,3450,3450,3450,40
|
|
20240115,104200,52321365,3460,3460,3460,3460,0
|
|
20240115,104100,52321365,3460,3460,3460,3460,0
|
|
20240115,104000,52321365,3460,3460,3460,3460,0
|
|
20240115,103900,52321365,3460,3460,3460,3460,0
|
|
20240115,103800,52321365,3460,3460,3460,3460,0
|
|
20240115,103700,52321365,3460,3460,3460,3460,0
|
|
20240115,103600,52321365,3460,3460,3460,3460,0
|
|
20240115,103500,52321365,3460,3460,3460,3460,0
|
|
20240115,103400,52321365,3460,3460,3460,3460,0
|
|
20240115,103300,52321365,3460,3460,3460,3460,0
|
|
20240115,103200,52321365,3460,3460,3460,3460,2
|
|
20240115,103100,52314445,3460,3460,3460,3460,0
|
|
20240115,103000,52314445,3460,3460,3460,3460,0
|
|
20240115,102900,52314445,3460,3460,3460,3460,1
|
|
20240115,102800,52310985,3450,3450,3450,3450,0
|
|
20240115,102700,52310985,3450,3450,3450,3450,0
|
|
20240115,102600,52310985,3450,3450,3450,3450,0
|
|
20240115,102500,52310985,3450,3450,3450,3450,0
|
|
20240115,102400,52310985,3450,3450,3450,3450,0
|
|
20240115,102300,52310985,3450,3450,3450,3450,0
|
|
20240115,102200,52310985,3450,3450,3450,3450,0
|
|
20240115,102100,52310985,3450,3450,3450,3450,0
|
|
20240115,102000,52310985,3450,3450,3450,3450,0
|
|
20240115,101900,52310985,3450,3450,3450,3450,0
|
|
20240115,101800,52310985,3450,3450,3450,3450,457
|
|
20240115,101700,50734335,3450,3450,3450,3450,0
|
|
20240115,101600,50734335,3450,3450,3450,3450,500
|
|
20240115,101500,49009335,3450,3450,3450,3450,3
|
|
20240115,101400,48998985,3445,3445,3445,3445,0
|
|
20240115,101300,48998985,3445,3445,3445,3445,0
|
|
20240115,101200,48998985,3445,3445,3445,3445,0
|
|
20240115,101100,48998985,3445,3445,3445,3445,0
|
|
20240115,101000,48998985,3445,3445,3445,3445,0
|
|
20240115,100900,48998985,3445,3445,3445,3445,0
|
|
20240115,100800,48998985,3445,3445,3445,3445,0
|
|
20240115,100700,48998985,3445,3450,3450,3445,70
|
|
20240115,100600,48757810,3445,3445,3445,3445,0
|
|
20240115,100500,48757810,3445,3460,3460,3445,2000
|
|
20240115,100400,41849585,3460,3460,3460,3460,0
|
|
20240115,100300,41849585,3460,3460,3460,3460,0
|
|
20240115,100200,41849585,3460,3460,3460,3460,0
|
|
20240115,100100,41849585,3460,3460,3460,3460,0
|
|
20240115,100000,41849585,3460,3460,3460,3460,0
|
|
20240115,095900,41849585,3460,3460,3460,3460,0
|
|
20240115,095800,41849585,3460,3460,3460,3460,0
|
|
20240115,095700,41849585,3460,3460,3460,3460,938
|
|
20240115,095600,38604105,3460,3460,3460,3460,0
|
|
20240115,095500,38604105,3460,3460,3460,3460,0
|
|
20240115,095400,38604105,3460,3465,3465,3460,51
|
|
20240115,095300,38427620,3475,3475,3475,3475,0
|
|
20240115,095200,38427620,3475,3475,3475,3475,3
|
|
20240115,095100,38417195,3465,3475,3475,3465,261
|
|
20240115,095000,37512730,3475,3475,3475,3475,0
|
|
20240115,094900,37512730,3475,3475,3475,3475,0
|
|
20240115,094800,37512730,3475,3475,3475,3475,1
|
|
20240115,094700,37509255,3480,3470,3480,3470,1065
|
|
20240115,094600,33813605,3480,3480,3480,3480,14
|
|
20240115,094500,33764885,3485,3485,3485,3485,2
|
|
20240115,094400,33757915,3485,3485,3485,3485,2
|
|
20240115,094300,33750945,3485,3485,3485,3485,12
|
|
20240115,094200,33709125,3490,3490,3490,3490,1
|
|
20240115,094100,33705635,3490,3490,3490,3490,6
|
|
20240115,094000,33684695,3490,3490,3490,3490,40
|
|
20240115,093900,33545095,3480,3480,3480,3480,0
|
|
20240115,093800,33545095,3480,3480,3480,3480,113
|
|
20240115,093700,33151855,3480,3480,3480,3480,34
|
|
20240115,093600,33033535,3495,3495,3495,3495,40
|
|
20240115,093500,32893735,3490,3495,3495,3485,1266
|
|
20240115,093400,28481640,3495,3495,3495,3495,0
|
|
20240115,093300,28481640,3495,3495,3495,3495,233
|
|
20240115,093200,27667305,3500,3500,3500,3500,6
|
|
20240115,093100,27646305,3500,3500,3500,3500,13
|
|
20240115,093000,27600805,3495,3495,3495,3495,0
|
|
20240115,092900,27600805,3495,3495,3495,3495,0
|
|
20240115,092800,27600805,3495,3495,3495,3495,0
|
|
20240115,092700,27600805,3495,3495,3495,3495,0
|
|
20240115,092600,27600805,3495,3495,3495,3495,0
|
|
20240115,092500,27600805,3495,3495,3495,3495,0
|
|
20240115,092400,27600805,3495,3505,3505,3495,75
|
|
20240115,092300,27338255,3505,3505,3505,3505,64
|
|
20240115,092200,27113935,3510,3510,3510,3510,0
|
|
20240115,092100,27113935,3510,3510,3510,3510,0
|
|
20240115,092000,27113935,3510,3510,3510,3510,0
|
|
20240115,091900,27113935,3510,3510,3510,3510,0
|
|
20240115,091800,27113935,3510,3505,3510,3505,40
|
|
20240115,091700,26973585,3500,3505,3505,3500,59
|
|
20240115,091600,26766880,3495,3495,3495,3495,0
|
|
20240115,091500,26766880,3495,3495,3495,3495,1
|
|
20240115,091400,26763385,3500,3500,3500,3500,0
|
|
20240115,091300,26763385,3500,3500,3500,3500,300
|
|
20240115,091200,25713385,3500,3500,3500,3500,24
|
|
20240115,091100,25629385,3470,3470,3470,3470,0
|
|
20240115,091000,25629385,3470,3470,3470,3470,0
|
|
20240115,090900,25629385,3470,3470,3470,3470,0
|
|
20240115,090800,25629385,3470,3500,3500,3470,10
|
|
20240115,090700,25594655,3550,3550,3550,3550,0
|
|
20240115,090600,25594655,3550,3550,3550,3550,0
|
|
20240115,090500,25594655,3550,3550,3550,3550,0
|
|
20240115,090400,25594655,3550,3550,3550,3550,0
|
|
20240115,090300,25594655,3550,3550,3550,3550,0
|
|
20240115,090200,25594655,3550,3445,3550,3445,4085
|
|
20240115,090100,11187460,3450,3515,3515,3450,983
|
|
20240115,090000,7794470,3465,3465,3475,3450,2250
|