688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,202500,4322770,3410,3410,3410,3410,40
|
|
20240111,202400,4322770,3410,3410,3410,3410,0
|
|
20240111,202300,4322770,3410,3410,3410,3410,0
|
|
20240111,202200,4322770,3410,3410,3410,3410,0
|
|
20240111,202100,4322770,3410,3410,3410,3410,0
|
|
20240111,202000,4322770,3410,3410,3410,3410,0
|
|
20240111,201900,4322770,3410,3410,3410,3410,0
|
|
20240111,201800,4322770,3410,3410,3410,3410,0
|
|
20240111,201700,4322770,3410,3410,3410,3410,0
|
|
20240111,201600,4322770,3410,3410,3410,3410,0
|
|
20240111,201500,4322770,3410,3410,3410,3410,0
|
|
20240111,201400,4322770,3410,3410,3410,3410,0
|
|
20240111,201300,4322770,3410,3410,3410,3410,0
|
|
20240111,201200,4322770,3410,3410,3410,3410,0
|
|
20240111,201100,4322770,3410,3410,3410,3410,0
|
|
20240111,201000,4322770,3410,3410,3410,3410,0
|
|
20240111,200900,4322770,3410,3410,3410,3410,0
|
|
20240111,200800,4322770,3410,3410,3410,3410,0
|
|
20240111,200700,4322770,3410,3410,3410,3410,0
|
|
20240111,200600,4322770,3410,3410,3410,3410,0
|
|
20240111,200500,4322770,3410,3410,3410,3410,0
|
|
20240111,200400,4322770,3410,3410,3410,3410,0
|
|
20240111,200300,4322770,3410,3410,3410,3410,0
|
|
20240111,200200,4322770,3410,3410,3410,3410,0
|
|
20240111,200100,4322770,3410,3410,3410,3410,0
|
|
20240111,200000,4322770,3410,3410,3410,3410,0
|
|
20240111,195900,4322770,3410,3410,3410,3410,0
|
|
20240111,195800,4322770,3410,3410,3410,3410,0
|
|
20240111,195700,4322770,3410,3410,3410,3410,0
|
|
20240111,195600,4322770,3410,3410,3410,3410,0
|
|
20240111,195500,4322770,3410,3410,3410,3410,40
|
|
20240111,195400,4322770,3410,3410,3410,3410,0
|
|
20240111,195300,4322770,3410,3410,3410,3410,0
|
|
20240111,195200,4322770,3410,3410,3410,3410,0
|
|
20240111,195100,4322770,3410,3410,3410,3410,0
|
|
20240111,195000,4322770,3410,3410,3410,3410,0
|
|
20240111,194900,4322770,3410,3410,3410,3410,0
|
|
20240111,194800,4322770,3410,3410,3410,3410,0
|
|
20240111,194700,4322770,3410,3410,3410,3410,0
|
|
20240111,194600,4322770,3410,3410,3410,3410,0
|
|
20240111,194500,4322770,3410,3410,3410,3410,0
|
|
20240111,194400,4322770,3410,3410,3410,3410,0
|
|
20240111,194300,4322770,3410,3410,3410,3410,0
|
|
20240111,194200,4322770,3410,3410,3410,3410,0
|
|
20240111,194100,4322770,3410,3410,3410,3410,0
|
|
20240111,194000,4322770,3410,3410,3410,3410,0
|
|
20240111,193900,4322770,3410,3410,3410,3410,0
|
|
20240111,193800,4322770,3410,3410,3410,3410,0
|
|
20240111,193700,4322770,3410,3410,3410,3410,0
|
|
20240111,193600,4322770,3410,3410,3410,3410,0
|
|
20240111,193500,4322770,3410,3410,3410,3410,0
|
|
20240111,193400,4322770,3410,3410,3410,3410,0
|
|
20240111,193300,4322770,3410,3410,3410,3410,0
|
|
20240111,193200,4322770,3410,3410,3410,3410,0
|
|
20240111,193100,4322770,3410,3410,3410,3410,0
|
|
20240111,193000,4322770,3410,3410,3410,3410,0
|
|
20240111,192900,4322770,3410,3410,3410,3410,0
|
|
20240111,192800,4322770,3410,3410,3410,3410,0
|
|
20240111,192700,4322770,3410,3410,3410,3410,0
|
|
20240111,192600,4322770,3410,3410,3410,3410,0
|
|
20240111,192500,4322770,3410,3410,3410,3410,40
|
|
20240111,192400,4322770,3410,3410,3410,3410,0
|
|
20240111,192300,4322770,3410,3410,3410,3410,0
|
|
20240111,192200,4322770,3410,3410,3410,3410,0
|
|
20240111,192100,4322770,3410,3410,3410,3410,0
|
|
20240111,192000,4322770,3410,3410,3410,3410,0
|
|
20240111,191900,4322770,3410,3410,3410,3410,0
|
|
20240111,191800,4322770,3410,3410,3410,3410,0
|
|
20240111,191700,4322770,3410,3410,3410,3410,0
|
|
20240111,191600,4322770,3410,3410,3410,3410,0
|
|
20240111,191500,4322770,3410,3410,3410,3410,0
|
|
20240111,191400,4322770,3410,3410,3410,3410,0
|
|
20240111,191300,4322770,3410,3410,3410,3410,0
|
|
20240111,191200,4322770,3410,3410,3410,3410,0
|
|
20240111,191100,4322770,3410,3410,3410,3410,0
|
|
20240111,191000,4322770,3410,3410,3410,3410,0
|
|
20240111,190900,4322770,3410,3410,3410,3410,0
|
|
20240111,190800,4322770,3410,3410,3410,3410,0
|
|
20240111,190700,4322770,3410,3410,3410,3410,0
|
|
20240111,190600,4322770,3410,3410,3410,3410,0
|
|
20240111,190500,4322770,3410,3410,3410,3410,0
|
|
20240111,190400,4322770,3410,3410,3410,3410,0
|
|
20240111,190300,4322770,3410,3410,3410,3410,0
|
|
20240111,190200,4322770,3410,3410,3410,3410,0
|
|
20240111,190100,4322770,3410,3410,3410,3410,0
|
|
20240111,190000,4322770,3410,3410,3410,3410,0
|
|
20240111,185900,4322770,3410,3410,3410,3410,0
|
|
20240111,185800,4322770,3410,3410,3410,3410,0
|
|
20240111,185700,4322770,3410,3410,3410,3410,0
|
|
20240111,185600,4322770,3410,3410,3410,3410,0
|
|
20240111,185500,4322770,3410,3410,3410,3410,40
|
|
20240111,185400,4322770,3410,3410,3410,3410,0
|
|
20240111,185300,4322770,3410,3410,3410,3410,0
|
|
20240111,185200,4322770,3410,3410,3410,3410,0
|
|
20240111,185100,4322770,3410,3410,3410,3410,0
|
|
20240111,185000,4322770,3410,3410,3410,3410,0
|
|
20240111,184900,4322770,3410,3410,3410,3410,0
|
|
20240111,184800,4322770,3410,3410,3410,3410,0
|
|
20240111,184700,4322770,3410,3410,3410,3410,0
|
|
20240111,184600,4322770,3410,3410,3410,3410,0
|
|
20240111,184500,4322770,3410,3410,3410,3410,0
|
|
20240111,184400,4322770,3410,3410,3410,3410,0
|
|
20240111,184300,4322770,3410,3410,3410,3410,0
|
|
20240111,184200,4322770,3410,3410,3410,3410,0
|
|
20240111,184100,4322770,3410,3410,3410,3410,0
|
|
20240111,184000,4322770,3410,3410,3410,3410,0
|
|
20240111,183900,4322770,3410,3410,3410,3410,0
|
|
20240111,183800,4322770,3410,3410,3410,3410,0
|
|
20240111,183700,4322770,3410,3410,3410,3410,0
|
|
20240111,183600,4322770,3410,3410,3410,3410,0
|
|
20240111,183500,4322770,3410,3410,3410,3410,0
|
|
20240111,183400,4322770,3410,3410,3410,3410,0
|
|
20240111,183300,4322770,3410,3410,3410,3410,0
|
|
20240111,183200,4322770,3410,3410,3410,3410,0
|
|
20240111,183100,4322770,3410,3410,3410,3410,0
|
|
20240111,183000,4322770,3410,3410,3410,3410,0
|
|
20240111,182900,4322770,3410,3410,3410,3410,0
|
|
20240111,182800,4322770,3410,3410,3410,3410,0
|
|
20240111,182700,4322770,3410,3410,3410,3410,0
|
|
20240111,182600,4322770,3410,3410,3410,3410,0
|
|
20240111,182500,4322770,3410,3410,3410,3410,40
|
|
20240111,182400,4322770,3410,3410,3410,3410,0
|
|
20240111,182300,4322770,3410,3410,3410,3410,0
|
|
20240111,182200,4322770,3410,3410,3410,3410,0
|
|
20240111,182100,4322770,3410,3410,3410,3410,0
|
|
20240111,182000,4322770,3410,3410,3410,3410,0
|
|
20240111,181900,4322770,3410,3410,3410,3410,0
|
|
20240111,181800,4322770,3410,3410,3410,3410,0
|
|
20240111,181700,4322770,3410,3410,3410,3410,0
|
|
20240111,181600,4322770,3410,3410,3410,3410,0
|
|
20240111,181500,4322770,3410,3410,3410,3410,0
|
|
20240111,181400,4322770,3410,3410,3410,3410,0
|
|
20240111,181300,4322770,3410,3410,3410,3410,0
|
|
20240111,181200,4322770,3410,3410,3410,3410,0
|
|
20240111,181100,4322770,3410,3410,3410,3410,0
|
|
20240111,181000,4322770,3410,3410,3410,3410,0
|
|
20240111,180900,4322770,3410,3410,3410,3410,0
|
|
20240111,180800,4322770,3410,3410,3410,3410,0
|
|
20240111,180700,4322770,3410,3410,3410,3410,0
|
|
20240111,180600,4322770,3410,3410,3410,3410,0
|
|
20240111,180500,4322770,3410,3410,3410,3410,0
|
|
20240111,180400,4322770,3410,3410,3410,3410,0
|
|
20240111,180300,4322770,3410,3410,3410,3410,0
|
|
20240111,180200,4322770,3410,3410,3410,3410,0
|
|
20240111,180100,4322770,3410,3410,3410,3410,0
|
|
20240111,180000,4322770,3410,3410,3410,3410,0
|
|
20240111,175900,4322770,3410,3410,3410,3410,0
|
|
20240111,175800,4322770,3410,3410,3410,3410,0
|
|
20240111,175700,4322770,3410,3410,3410,3410,0
|
|
20240111,175600,4322770,3410,3410,3410,3410,0
|
|
20240111,175500,4322770,3410,3410,3410,3410,40
|
|
20240111,175400,4322770,3410,3410,3410,3410,0
|
|
20240111,175300,4322770,3410,3410,3410,3410,0
|
|
20240111,175200,4322770,3410,3410,3410,3410,0
|
|
20240111,175100,4322770,3410,3410,3410,3410,0
|
|
20240111,175000,4322770,3410,3410,3410,3410,0
|
|
20240111,174900,4322770,3410,3410,3410,3410,0
|
|
20240111,174800,4322770,3410,3410,3410,3410,0
|
|
20240111,174700,4322770,3410,3410,3410,3410,0
|
|
20240111,174600,4322770,3410,3410,3410,3410,0
|
|
20240111,174500,4322770,3410,3410,3410,3410,0
|
|
20240111,174400,4322770,3410,3410,3410,3410,0
|
|
20240111,174300,4322770,3410,3410,3410,3410,0
|
|
20240111,174200,4322770,3410,3410,3410,3410,0
|
|
20240111,174100,4322770,3410,3410,3410,3410,0
|
|
20240111,174000,4322770,3410,3410,3410,3410,0
|
|
20240111,173900,4322770,3410,3410,3410,3410,0
|
|
20240111,173800,4322770,3410,3410,3410,3410,0
|
|
20240111,173700,4322770,3410,3410,3410,3410,0
|
|
20240111,173600,4322770,3410,3410,3410,3410,0
|
|
20240111,173500,4322770,3410,3410,3410,3410,0
|
|
20240111,173400,4322770,3410,3410,3410,3410,0
|
|
20240111,173300,4322770,3410,3410,3410,3410,0
|
|
20240111,173200,4322770,3410,3410,3410,3410,0
|
|
20240111,173100,4322770,3410,3410,3410,3410,0
|
|
20240111,173000,4322770,3410,3410,3410,3410,0
|
|
20240111,172900,4322770,3410,3410,3410,3410,0
|
|
20240111,172800,4322770,3410,3410,3410,3410,0
|
|
20240111,172700,4322770,3410,3410,3410,3410,0
|
|
20240111,172600,4322770,3410,3410,3410,3410,0
|
|
20240111,172500,4322770,3410,3410,3410,3410,40
|
|
20240111,172400,4322770,3410,3410,3410,3410,0
|
|
20240111,172300,4322770,3410,3410,3410,3410,0
|
|
20240111,172200,4322770,3410,3410,3410,3410,0
|
|
20240111,172100,4322770,3410,3410,3410,3410,0
|
|
20240111,172000,4322770,3410,3410,3410,3410,0
|
|
20240111,171900,4322770,3410,3410,3410,3410,0
|
|
20240111,171800,4322770,3410,3410,3410,3410,0
|
|
20240111,171700,4322770,3410,3410,3410,3410,0
|
|
20240111,171600,4322770,3410,3410,3410,3410,0
|
|
20240111,171500,4322770,3410,3410,3410,3410,0
|
|
20240111,171400,4322770,3410,3410,3410,3410,0
|
|
20240111,171300,4322770,3410,3410,3410,3410,0
|
|
20240111,171200,4322770,3410,3410,3410,3410,0
|
|
20240111,171100,4322770,3410,3410,3410,3410,0
|
|
20240111,171000,4322770,3410,3410,3410,3410,0
|
|
20240111,170900,4322770,3410,3410,3410,3410,0
|
|
20240111,170800,4322770,3410,3410,3410,3410,0
|
|
20240111,170700,4322770,3410,3410,3410,3410,0
|
|
20240111,170600,4322770,3410,3410,3410,3410,0
|
|
20240111,170500,4322770,3410,3410,3410,3410,0
|
|
20240111,170400,4322770,3410,3410,3410,3410,0
|
|
20240111,170300,4322770,3410,3410,3410,3410,0
|
|
20240111,170200,4322770,3410,3410,3410,3410,0
|
|
20240111,170100,4322770,3410,3410,3410,3410,0
|
|
20240111,170000,4322770,3410,3410,3410,3410,0
|
|
20240111,165900,4322770,3410,3410,3410,3410,0
|
|
20240111,165800,4322770,3410,3410,3410,3410,0
|
|
20240111,165700,4322770,3410,3410,3410,3410,0
|
|
20240111,165600,4322770,3410,3410,3410,3410,0
|
|
20240111,165500,4322770,3410,3410,3410,3410,40
|
|
20240111,165400,4322770,3410,3410,3410,3410,0
|
|
20240111,165300,4322770,3410,3410,3410,3410,0
|
|
20240111,165200,4322770,3410,3410,3410,3410,0
|
|
20240111,165100,4322770,3410,3410,3410,3410,0
|
|
20240111,165000,4322770,3410,3410,3410,3410,0
|
|
20240111,164900,4322770,3410,3410,3410,3410,0
|
|
20240111,164800,4322770,3410,3410,3410,3410,0
|
|
20240111,164700,4322770,3410,3410,3410,3410,0
|
|
20240111,164600,4322770,3410,3410,3410,3410,0
|
|
20240111,164500,4322770,3410,3410,3410,3410,0
|
|
20240111,164400,4322770,3410,3410,3410,3410,0
|
|
20240111,164300,4322770,3410,3410,3410,3410,0
|
|
20240111,164200,4322770,3410,3410,3410,3410,0
|
|
20240111,164100,4322770,3410,3410,3410,3410,0
|
|
20240111,164000,4322770,3410,3410,3410,3410,0
|
|
20240111,163900,4322770,3410,3410,3410,3410,0
|
|
20240111,163800,4322770,3410,3410,3410,3410,0
|
|
20240111,163700,4322770,3410,3410,3410,3410,0
|
|
20240111,163600,4322770,3410,3410,3410,3410,0
|
|
20240111,163500,4322770,3410,3410,3410,3410,0
|
|
20240111,163400,4322770,3410,3410,3410,3410,0
|
|
20240111,163300,4322770,3410,3410,3410,3410,0
|
|
20240111,163200,4322770,3410,3410,3410,3410,0
|
|
20240111,163100,4322770,3410,3410,3410,3410,0
|
|
20240111,163000,4322770,3410,3410,3410,3410,0
|
|
20240111,162900,4322770,3410,3410,3410,3410,0
|
|
20240111,162800,4322770,3410,3410,3410,3410,0
|
|
20240111,162700,4322770,3410,3410,3410,3410,0
|
|
20240111,162600,4322770,3410,3410,3410,3410,0
|
|
20240111,162500,4322770,3410,3410,3410,3410,40
|
|
20240111,162400,4322770,3410,3410,3410,3410,0
|
|
20240111,162300,4322770,3410,3410,3410,3410,0
|
|
20240111,162200,4322770,3410,3410,3410,3410,0
|
|
20240111,162100,4322770,3410,3410,3410,3410,0
|
|
20240111,162000,4322770,3410,3410,3410,3410,0
|
|
20240111,161900,4322770,3410,3410,3410,3410,0
|
|
20240111,161800,4322770,3410,3410,3410,3410,0
|
|
20240111,161700,4322770,3410,3410,3410,3410,0
|
|
20240111,161600,4322770,3410,3410,3410,3410,0
|
|
20240111,161500,4322770,3410,3410,3410,3410,0
|
|
20240111,161400,4322770,3410,3410,3410,3410,0
|
|
20240111,161300,4322770,3410,3410,3410,3410,0
|
|
20240111,161200,4322770,3410,3410,3410,3410,0
|
|
20240111,161100,4322770,3410,3410,3410,3410,0
|
|
20240111,161000,4322770,3410,3410,3410,3410,0
|
|
20240111,160900,4322770,3410,3410,3410,3410,0
|
|
20240111,160800,4322770,3410,3410,3410,3410,0
|
|
20240111,160700,4322770,3410,3410,3410,3410,0
|
|
20240111,160600,4322770,3410,3410,3410,3410,0
|
|
20240111,160500,4322770,3410,3410,3410,3410,0
|
|
20240111,160400,4322770,3410,3410,3410,3410,0
|
|
20240111,160300,4322770,3410,3410,3410,3410,0
|
|
20240111,160200,4322770,3410,3410,3410,3410,0
|
|
20240111,160100,4322770,3410,3410,3410,3410,0
|
|
20240111,160000,4322770,3410,3410,3410,3410,0
|
|
20240111,155900,4322770,3410,3410,3410,3410,0
|
|
20240111,155800,4322770,3410,3410,3410,3410,0
|
|
20240111,155700,4322770,3410,3410,3410,3410,0
|
|
20240111,155600,4322770,3410,3410,3410,3410,0
|
|
20240111,155500,4322770,3410,3410,3410,3410,40
|
|
20240111,155400,4322770,3410,3410,3410,3410,0
|
|
20240111,155300,4322770,3410,3410,3410,3410,0
|
|
20240111,155200,4322770,3410,3410,3410,3410,0
|
|
20240111,155100,4322770,3410,3410,3410,3410,0
|
|
20240111,155000,4322770,3410,3410,3410,3410,0
|
|
20240111,154900,4322770,3410,3410,3410,3410,0
|
|
20240111,154800,4322770,3410,3410,3410,3410,0
|
|
20240111,154700,4322770,3410,3410,3410,3410,0
|
|
20240111,154600,4322770,3410,3410,3410,3410,0
|
|
20240111,154500,4322770,3410,3410,3410,3410,0
|
|
20240111,154400,4322770,3410,3410,3410,3410,0
|
|
20240111,154300,4322770,3410,3410,3410,3410,0
|
|
20240111,154200,4322770,3410,3410,3410,3410,0
|
|
20240111,154100,4322770,3410,3410,3410,3410,0
|
|
20240111,154000,4322770,3410,3410,3410,3410,0
|
|
20240111,153900,4322770,3410,3410,3410,3410,0
|
|
20240111,153800,4322770,3410,3410,3410,3410,0
|
|
20240111,153700,4322770,3410,3410,3410,3410,0
|
|
20240111,153600,4322770,3410,3410,3410,3410,0
|
|
20240111,153500,4322770,3410,3410,3410,3410,0
|
|
20240111,153400,4322770,3410,3410,3410,3410,0
|
|
20240111,153300,4322770,3410,3410,3410,3410,0
|
|
20240111,153200,4322770,3410,3410,3410,3410,0
|
|
20240111,153100,4322770,3410,3410,3410,3410,0
|
|
20240111,153000,4322770,3410,3410,3410,3410,40
|
|
20240111,152900,4186370,3405,3405,3405,3405,0
|
|
20240111,152800,4186370,3405,3405,3405,3405,0
|
|
20240111,152700,4186370,3405,3405,3405,3405,0
|
|
20240111,152600,4186370,3405,3405,3405,3405,0
|
|
20240111,152500,4186370,3405,3405,3405,3405,0
|
|
20240111,152400,4186370,3405,3405,3405,3405,0
|
|
20240111,152300,4186370,3405,3405,3405,3405,0
|
|
20240111,152200,4186370,3405,3405,3405,3405,0
|
|
20240111,152100,4186370,3405,3405,3405,3405,0
|
|
20240111,152000,4186370,3405,3405,3405,3405,0
|
|
20240111,151900,4186370,3405,3400,3405,3385,7
|
|
20240111,151800,4162580,3405,3405,3405,3405,0
|
|
20240111,151700,4162580,3405,3405,3405,3405,0
|
|
20240111,151600,4162580,3405,3405,3405,3405,0
|
|
20240111,151500,4162580,3405,3405,3405,3405,0
|
|
20240111,151400,4162580,3405,3405,3405,3405,0
|
|
20240111,151300,4162580,3405,3385,3405,3385,105
|
|
20240111,151200,3807070,3405,3405,3405,3405,0
|
|
20240111,151100,3807070,3405,3405,3405,3405,1
|
|
20240111,151000,3803665,3400,3400,3400,3400,1
|
|
20240111,150900,3800265,3405,3405,3405,3405,0
|
|
20240111,150800,3800265,3405,3405,3405,3405,0
|
|
20240111,150700,3800265,3405,3405,3405,3405,0
|
|
20240111,150600,3800265,3405,3405,3405,3405,0
|
|
20240111,150500,3800265,3405,3405,3405,3405,0
|
|
20240111,150400,3800265,3405,3405,3405,3405,0
|
|
20240111,150300,3800265,3405,3405,3405,3405,0
|
|
20240111,150200,3800265,3405,3405,3405,3405,1
|
|
20240111,150100,3796860,3405,3405,3405,3405,0
|
|
20240111,150000,3796860,3405,3405,3405,3405,0
|
|
20240111,145900,3796860,3405,3405,3405,3405,0
|
|
20240111,145800,3796860,3405,3405,3405,3405,0
|
|
20240111,145700,3796860,3405,3400,3405,3400,2
|
|
20240111,145600,3790055,3400,3400,3400,3400,0
|
|
20240111,145500,3790055,3400,3400,3400,3400,0
|
|
20240111,145400,3790055,3400,3400,3400,3400,0
|
|
20240111,145300,3790055,3400,3400,3400,3400,0
|
|
20240111,145200,3790055,3400,3400,3400,3400,0
|
|
20240111,145100,3790055,3400,3400,3400,3400,0
|
|
20240111,145000,3790055,3400,3400,3400,3400,41
|
|
20240111,144900,3650655,3400,3400,3400,3400,0
|
|
20240111,144800,3650655,3400,3400,3400,3400,0
|
|
20240111,144700,3650655,3400,3400,3400,3400,0
|
|
20240111,144600,3650655,3400,3400,3400,3400,0
|
|
20240111,144500,3650655,3400,3400,3400,3400,0
|
|
20240111,144400,3650655,3400,3400,3400,3400,0
|
|
20240111,144300,3650655,3400,3400,3400,3400,4
|
|
20240111,144200,3637055,3400,3400,3400,3400,0
|
|
20240111,144100,3637055,3400,3400,3400,3400,0
|
|
20240111,144000,3637055,3400,3400,3400,3400,2
|
|
20240111,143900,3630255,3400,3400,3400,3400,0
|
|
20240111,143800,3630255,3400,3400,3400,3400,0
|
|
20240111,143700,3630255,3400,3400,3400,3400,0
|
|
20240111,143600,3630255,3400,3400,3400,3400,0
|
|
20240111,143500,3630255,3400,3400,3400,3400,0
|
|
20240111,143400,3630255,3400,3400,3400,3400,0
|
|
20240111,143300,3630255,3400,3400,3400,3400,0
|
|
20240111,143200,3630255,3400,3400,3400,3400,0
|
|
20240111,143100,3630255,3400,3400,3400,3400,0
|
|
20240111,143000,3630255,3400,3400,3400,3400,0
|
|
20240111,142900,3630255,3400,3400,3400,3400,0
|
|
20240111,142800,3630255,3400,3400,3400,3400,0
|
|
20240111,142700,3630255,3400,3400,3400,3400,1
|
|
20240111,142600,3626855,3380,3380,3380,3380,0
|
|
20240111,142500,3626855,3380,3380,3380,3380,0
|
|
20240111,142400,3626855,3380,3380,3380,3380,0
|
|
20240111,142300,3626855,3380,3385,3385,3380,500
|
|
20240111,142200,1936815,3390,3390,3390,3390,101
|
|
20240111,142100,1594425,3400,3400,3400,3400,0
|
|
20240111,142000,1594425,3400,3400,3400,3400,0
|
|
20240111,141900,1594425,3400,3400,3400,3400,0
|
|
20240111,141800,1594425,3400,3400,3400,3400,1
|
|
20240111,141700,1591025,3415,3415,3415,3415,0
|
|
20240111,141600,1591025,3415,3415,3415,3415,0
|
|
20240111,141500,1591025,3415,3415,3415,3415,0
|
|
20240111,141400,1591025,3415,3415,3415,3415,0
|
|
20240111,141300,1591025,3415,3415,3415,3415,0
|
|
20240111,141200,1591025,3415,3415,3415,3415,0
|
|
20240111,141100,1591025,3415,3415,3415,3415,0
|
|
20240111,141000,1591025,3415,3415,3415,3415,0
|
|
20240111,140900,1591025,3415,3415,3415,3415,0
|
|
20240111,140800,1591025,3415,3415,3415,3415,0
|
|
20240111,140700,1591025,3415,3415,3415,3415,0
|
|
20240111,140600,1591025,3415,3415,3415,3415,0
|
|
20240111,140500,1591025,3415,3415,3415,3415,0
|
|
20240111,140400,1591025,3415,3415,3415,3415,0
|
|
20240111,140300,1591025,3415,3415,3415,3415,0
|
|
20240111,140200,1591025,3415,3415,3415,3415,0
|
|
20240111,140100,1591025,3415,3415,3415,3415,0
|
|
20240111,140000,1591025,3415,3410,3415,3410,2
|
|
20240111,135900,1584200,3395,3395,3395,3395,0
|
|
20240111,135800,1584200,3395,3395,3395,3395,0
|
|
20240111,135700,1584200,3395,3395,3395,3395,0
|
|
20240111,135600,1584200,3395,3395,3395,3395,0
|
|
20240111,135500,1584200,3395,3410,3415,3395,40
|
|
20240111,135400,1447990,3415,3415,3415,3415,0
|
|
20240111,135300,1447990,3415,3415,3415,3415,0
|
|
20240111,135200,1447990,3415,3415,3415,3415,0
|
|
20240111,135100,1447990,3415,3415,3415,3415,0
|
|
20240111,135000,1447990,3415,3415,3415,3415,0
|
|
20240111,134900,1447990,3415,3415,3415,3415,0
|
|
20240111,134800,1447990,3415,3415,3415,3415,0
|
|
20240111,134700,1447990,3415,3415,3415,3415,0
|
|
20240111,134600,1447990,3415,3415,3415,3415,0
|
|
20240111,134500,1447990,3415,3415,3415,3415,0
|
|
20240111,134400,1447990,3415,3415,3415,3415,1
|
|
20240111,134300,1444575,3410,3410,3410,3410,0
|
|
20240111,134200,1444575,3410,3410,3410,3410,0
|
|
20240111,134100,1444575,3410,3410,3410,3410,0
|
|
20240111,134000,1444575,3410,3405,3410,3405,2
|
|
20240111,133900,1437760,3410,3410,3410,3410,0
|
|
20240111,133800,1437760,3410,3410,3410,3410,0
|
|
20240111,133700,1437760,3410,3410,3410,3410,0
|
|
20240111,133600,1437760,3410,3410,3410,3410,0
|
|
20240111,133500,1437760,3410,3410,3410,3410,0
|
|
20240111,133400,1437760,3410,3410,3410,3410,0
|
|
20240111,133300,1437760,3410,3410,3410,3410,0
|
|
20240111,133200,1437760,3410,3410,3410,3410,0
|
|
20240111,133100,1437760,3410,3410,3410,3410,0
|
|
20240111,133000,1437760,3410,3410,3410,3410,0
|
|
20240111,132900,1437760,3410,3410,3410,3410,0
|
|
20240111,132800,1437760,3410,3410,3410,3410,0
|
|
20240111,132700,1437760,3410,3410,3410,3410,0
|
|
20240111,132600,1437760,3410,3410,3410,3410,0
|
|
20240111,132500,1437760,3410,3410,3410,3410,0
|
|
20240111,132400,1437760,3410,3410,3410,3410,0
|
|
20240111,132300,1437760,3410,3410,3410,3410,0
|
|
20240111,132200,1437760,3410,3410,3410,3410,0
|
|
20240111,132100,1437760,3410,3410,3410,3410,0
|
|
20240111,132000,1437760,3410,3410,3410,3410,0
|
|
20240111,131900,1437760,3410,3410,3410,3410,0
|
|
20240111,131800,1437760,3410,3410,3410,3410,0
|
|
20240111,131700,1437760,3410,3410,3410,3410,0
|
|
20240111,131600,1437760,3410,3410,3410,3410,0
|
|
20240111,131500,1437760,3410,3410,3410,3410,1
|
|
20240111,131400,1434350,3410,3410,3410,3410,0
|
|
20240111,131300,1434350,3410,3410,3410,3410,0
|
|
20240111,131200,1434350,3410,3410,3410,3410,0
|
|
20240111,131100,1434350,3410,3410,3410,3410,0
|
|
20240111,131000,1434350,3410,3410,3410,3410,0
|
|
20240111,130900,1434350,3410,3410,3410,3410,0
|
|
20240111,130800,1434350,3410,3410,3410,3410,0
|
|
20240111,130700,1434350,3410,3410,3410,3410,0
|
|
20240111,130600,1434350,3410,3410,3410,3410,0
|
|
20240111,130500,1434350,3410,3410,3410,3410,0
|
|
20240111,130400,1434350,3410,3410,3410,3410,0
|
|
20240111,130300,1434350,3410,3410,3410,3410,0
|
|
20240111,130200,1434350,3410,3410,3410,3410,0
|
|
20240111,130100,1434350,3410,3410,3410,3410,0
|
|
20240111,130000,1434350,3410,3410,3410,3410,0
|
|
20240111,125900,1434350,3410,3410,3410,3410,0
|
|
20240111,125800,1434350,3410,3410,3410,3410,0
|
|
20240111,125700,1434350,3410,3410,3410,3410,0
|
|
20240111,125600,1434350,3410,3410,3410,3410,0
|
|
20240111,125500,1434350,3410,3410,3410,3410,0
|
|
20240111,125400,1434350,3410,3410,3410,3410,0
|
|
20240111,125300,1434350,3410,3410,3410,3410,0
|
|
20240111,125200,1434350,3410,3410,3410,3410,0
|
|
20240111,125100,1434350,3410,3410,3410,3410,0
|
|
20240111,125000,1434350,3410,3410,3410,3410,1
|
|
20240111,124900,1430940,3415,3415,3415,3415,0
|
|
20240111,124800,1430940,3415,3415,3415,3415,0
|
|
20240111,124700,1430940,3415,3415,3415,3415,0
|
|
20240111,124600,1430940,3415,3415,3415,3415,0
|
|
20240111,124500,1430940,3415,3415,3415,3415,0
|
|
20240111,124400,1430940,3415,3415,3415,3415,0
|
|
20240111,124300,1430940,3415,3415,3415,3415,0
|
|
20240111,124200,1430940,3415,3415,3415,3415,0
|
|
20240111,124100,1430940,3415,3415,3415,3415,0
|
|
20240111,124000,1430940,3415,3415,3415,3415,0
|
|
20240111,123900,1430940,3415,3415,3415,3415,0
|
|
20240111,123800,1430940,3415,3415,3415,3415,0
|
|
20240111,123700,1430940,3415,3415,3415,3415,0
|
|
20240111,123600,1430940,3415,3415,3415,3415,0
|
|
20240111,123500,1430940,3415,3415,3415,3415,0
|
|
20240111,123400,1430940,3415,3415,3415,3415,0
|
|
20240111,123300,1430940,3415,3415,3415,3415,0
|
|
20240111,123200,1430940,3415,3415,3415,3415,0
|
|
20240111,123100,1430940,3415,3415,3415,3415,0
|
|
20240111,123000,1430940,3415,3415,3415,3415,0
|
|
20240111,122900,1430940,3415,3415,3415,3415,0
|
|
20240111,122800,1430940,3415,3415,3415,3415,0
|
|
20240111,122700,1430940,3415,3415,3415,3415,0
|
|
20240111,122600,1430940,3415,3415,3415,3415,0
|
|
20240111,122500,1430940,3415,3415,3415,3415,0
|
|
20240111,122400,1430940,3415,3415,3415,3415,0
|
|
20240111,122300,1430940,3415,3415,3415,3415,0
|
|
20240111,122200,1430940,3415,3415,3415,3415,0
|
|
20240111,122100,1430940,3415,3415,3415,3415,0
|
|
20240111,122000,1430940,3415,3415,3415,3415,0
|
|
20240111,121900,1430940,3415,3415,3415,3415,0
|
|
20240111,121800,1430940,3415,3415,3415,3415,0
|
|
20240111,121700,1430940,3415,3415,3415,3415,0
|
|
20240111,121600,1430940,3415,3410,3415,3410,167
|
|
20240111,121500,861240,3390,3390,3390,3390,0
|
|
20240111,121400,861240,3390,3390,3390,3390,0
|
|
20240111,121300,861240,3390,3390,3390,3390,0
|
|
20240111,121200,861240,3390,3390,3390,3390,0
|
|
20240111,121100,861240,3390,3390,3390,3390,0
|
|
20240111,121000,861240,3390,3390,3390,3390,0
|
|
20240111,120900,861240,3390,3390,3390,3390,0
|
|
20240111,120800,861240,3390,3390,3390,3390,0
|
|
20240111,120700,861240,3390,3390,3390,3390,0
|
|
20240111,120600,861240,3390,3390,3390,3390,0
|
|
20240111,120500,861240,3390,3390,3390,3390,0
|
|
20240111,120400,861240,3390,3390,3390,3390,0
|
|
20240111,120300,861240,3390,3410,3410,3390,83
|
|
20240111,120200,579735,3415,3415,3415,3415,0
|
|
20240111,120100,579735,3415,3415,3415,3415,0
|
|
20240111,120000,579735,3415,3415,3415,3415,0
|
|
20240111,115900,579735,3415,3415,3415,3415,0
|
|
20240111,115800,579735,3415,3415,3415,3415,0
|
|
20240111,115700,579735,3415,3415,3415,3415,0
|
|
20240111,115600,579735,3415,3415,3415,3415,0
|
|
20240111,115500,579735,3415,3415,3415,3415,0
|
|
20240111,115400,579735,3415,3415,3415,3415,0
|
|
20240111,115300,579735,3415,3415,3415,3415,0
|
|
20240111,115200,579735,3415,3415,3415,3415,0
|
|
20240111,115100,579735,3415,3415,3415,3415,0
|
|
20240111,115000,579735,3415,3415,3415,3415,0
|
|
20240111,114900,579735,3415,3415,3415,3415,0
|
|
20240111,114800,579735,3415,3415,3415,3415,0
|
|
20240111,114700,579735,3415,3415,3415,3415,0
|
|
20240111,114600,579735,3415,3415,3415,3415,0
|
|
20240111,114500,579735,3415,3415,3415,3415,0
|
|
20240111,114400,579735,3415,3415,3415,3415,0
|
|
20240111,114300,579735,3415,3415,3415,3415,0
|
|
20240111,114200,579735,3415,3415,3415,3415,0
|
|
20240111,114100,579735,3415,3415,3415,3415,0
|
|
20240111,114000,579735,3415,3415,3415,3415,0
|
|
20240111,113900,579735,3415,3415,3415,3415,0
|
|
20240111,113800,579735,3415,3415,3415,3415,0
|
|
20240111,113700,579735,3415,3415,3415,3415,0
|
|
20240111,113600,579735,3415,3415,3415,3415,0
|
|
20240111,113500,579735,3415,3415,3415,3415,0
|
|
20240111,113400,579735,3415,3415,3415,3415,0
|
|
20240111,113300,579735,3415,3415,3415,3415,0
|
|
20240111,113200,579735,3415,3415,3415,3415,0
|
|
20240111,113100,579735,3415,3415,3415,3415,0
|
|
20240111,113000,579735,3415,3415,3415,3415,0
|
|
20240111,112900,579735,3415,3415,3415,3415,1
|
|
20240111,112800,576320,3415,3415,3415,3415,0
|
|
20240111,112700,576320,3415,3415,3415,3415,0
|
|
20240111,112600,576320,3415,3415,3415,3415,0
|
|
20240111,112500,576320,3415,3415,3415,3415,3
|
|
20240111,112400,566075,3415,3415,3415,3415,0
|
|
20240111,112300,566075,3415,3410,3420,3410,92
|
|
20240111,112200,252230,3410,3410,3410,3410,1
|
|
20240111,112100,248820,3410,3410,3410,3410,0
|
|
20240111,112000,248820,3410,3410,3410,3410,0
|
|
20240111,111900,248820,3410,3410,3410,3410,1
|
|
20240111,111800,245410,3405,3405,3405,3405,1
|
|
20240111,111700,242005,3410,3410,3410,3410,0
|
|
20240111,111600,242005,3410,3410,3410,3410,0
|
|
20240111,111500,242005,3410,3410,3410,3410,0
|
|
20240111,111400,242005,3410,3410,3410,3410,0
|
|
20240111,111300,242005,3410,3410,3410,3410,0
|
|
20240111,111200,242005,3410,3410,3410,3410,0
|
|
20240111,111100,242005,3410,3410,3410,3410,0
|
|
20240111,111000,242005,3410,3410,3410,3410,0
|
|
20240111,110900,242005,3410,3410,3410,3410,1
|
|
20240111,110800,238595,3440,3440,3440,3440,0
|
|
20240111,110700,238595,3440,3440,3440,3440,0
|
|
20240111,110600,238595,3440,3440,3440,3440,0
|
|
20240111,110500,238595,3440,3440,3440,3440,0
|
|
20240111,110400,238595,3440,3440,3440,3440,0
|
|
20240111,110300,238595,3440,3440,3440,3440,0
|
|
20240111,110200,238595,3440,3440,3440,3440,0
|
|
20240111,110100,238595,3440,3440,3440,3440,0
|
|
20240111,110000,238595,3440,3440,3440,3440,0
|
|
20240111,105900,238595,3440,3440,3440,3440,0
|
|
20240111,105800,238595,3440,3440,3440,3440,0
|
|
20240111,105700,238595,3440,3440,3440,3440,0
|
|
20240111,105600,238595,3440,3440,3440,3440,0
|
|
20240111,105500,238595,3440,3440,3440,3440,0
|
|
20240111,105400,238595,3440,3440,3440,3440,0
|
|
20240111,105300,238595,3440,3440,3440,3440,0
|
|
20240111,105200,238595,3440,3440,3440,3440,0
|
|
20240111,105100,238595,3440,3440,3440,3440,0
|
|
20240111,105000,238595,3440,3440,3440,3440,0
|
|
20240111,104900,238595,3440,3440,3440,3440,0
|
|
20240111,104800,238595,3440,3440,3440,3440,0
|
|
20240111,104700,238595,3440,3440,3440,3440,0
|
|
20240111,104600,238595,3440,3440,3440,3440,0
|
|
20240111,104500,238595,3440,3440,3440,3440,0
|
|
20240111,104400,238595,3440,3440,3440,3440,0
|
|
20240111,104300,238595,3440,3440,3440,3440,0
|
|
20240111,104200,238595,3440,3440,3440,3440,0
|
|
20240111,104100,238595,3440,3440,3440,3440,0
|
|
20240111,104000,238595,3440,3440,3440,3440,0
|
|
20240111,103900,238595,3440,3440,3440,3440,0
|
|
20240111,103800,238595,3440,3440,3440,3440,0
|
|
20240111,103700,238595,3440,3440,3440,3440,0
|
|
20240111,103600,238595,3440,3440,3440,3440,0
|
|
20240111,103500,238595,3440,3440,3440,3440,0
|
|
20240111,103400,238595,3440,3440,3440,3440,0
|
|
20240111,103300,238595,3440,3440,3440,3440,0
|
|
20240111,103200,238595,3440,3440,3440,3440,0
|
|
20240111,103100,238595,3440,3440,3440,3440,0
|
|
20240111,103000,238595,3440,3440,3440,3440,0
|
|
20240111,102900,238595,3440,3440,3440,3440,0
|
|
20240111,102800,238595,3440,3440,3440,3440,0
|
|
20240111,102700,238595,3440,3440,3440,3440,0
|
|
20240111,102600,238595,3440,3440,3440,3440,0
|
|
20240111,102500,238595,3440,3440,3440,3440,0
|
|
20240111,102400,238595,3440,3440,3440,3440,0
|
|
20240111,102300,238595,3440,3440,3440,3440,0
|
|
20240111,102200,238595,3440,3440,3440,3440,0
|
|
20240111,102100,238595,3440,3440,3440,3440,0
|
|
20240111,102000,238595,3440,3440,3440,3440,0
|
|
20240111,101900,238595,3440,3440,3440,3440,0
|
|
20240111,101800,238595,3440,3440,3440,3440,0
|
|
20240111,101700,238595,3440,3440,3440,3440,0
|
|
20240111,101600,238595,3440,3440,3440,3440,0
|
|
20240111,101500,238595,3440,3440,3440,3440,0
|
|
20240111,101400,238595,3440,3440,3440,3440,0
|
|
20240111,101300,238595,3440,3440,3440,3440,0
|
|
20240111,101200,238595,3440,3440,3440,3440,0
|
|
20240111,101100,238595,3440,3440,3440,3440,0
|
|
20240111,101000,238595,3440,3440,3440,3440,0
|
|
20240111,100900,238595,3440,3440,3440,3440,0
|
|
20240111,100800,238595,3440,3440,3440,3440,1
|
|
20240111,100700,235155,3400,3400,3400,3400,0
|
|
20240111,100600,235155,3400,3400,3400,3400,0
|
|
20240111,100500,235155,3400,3400,3400,3400,0
|
|
20240111,100400,235155,3400,3400,3400,3400,0
|
|
20240111,100300,235155,3400,3400,3400,3400,0
|
|
20240111,100200,235155,3400,3400,3400,3400,0
|
|
20240111,100100,235155,3400,3400,3400,3400,0
|
|
20240111,100000,235155,3400,3400,3400,3400,19
|
|
20240111,095900,170555,3400,3400,3400,3400,0
|
|
20240111,095800,170555,3400,3400,3400,3400,0
|
|
20240111,095700,170555,3400,3400,3400,3400,0
|
|
20240111,095600,170555,3400,3400,3400,3400,0
|
|
20240111,095500,170555,3400,3400,3400,3400,0
|
|
20240111,095400,170555,3400,3400,3400,3400,0
|
|
20240111,095300,170555,3400,3400,3400,3400,0
|
|
20240111,095200,170555,3400,3400,3400,3400,0
|
|
20240111,095100,170555,3400,3400,3400,3400,0
|
|
20240111,095000,170555,3400,3400,3400,3400,0
|
|
20240111,094900,170555,3400,3400,3400,3400,0
|
|
20240111,094800,170555,3400,3400,3400,3400,0
|
|
20240111,094700,170555,3400,3400,3400,3400,0
|
|
20240111,094600,170555,3400,3410,3410,3400,5
|
|
20240111,094500,153540,3410,3410,3410,3410,0
|
|
20240111,094400,153540,3410,3410,3410,3410,0
|
|
20240111,094300,153540,3410,3410,3410,3410,0
|
|
20240111,094200,153540,3410,3410,3410,3410,18
|
|
20240111,094100,92160,3410,3410,3410,3410,0
|
|
20240111,094000,92160,3410,3410,3410,3410,0
|
|
20240111,093900,92160,3410,3410,3410,3410,0
|
|
20240111,093800,92160,3410,3410,3410,3410,5
|
|
20240111,093700,75110,3410,3410,3410,3410,0
|
|
20240111,093600,75110,3410,3410,3410,3410,0
|
|
20240111,093500,75110,3410,3410,3410,3410,0
|
|
20240111,093400,75110,3410,3410,3410,3410,0
|
|
20240111,093300,75110,3410,3410,3410,3410,7
|
|
20240111,093200,51240,3390,3390,3390,3390,0
|
|
20240111,093100,51240,3390,3390,3390,3390,0
|
|
20240111,093000,51240,3390,3390,3390,3390,0
|
|
20240111,092900,51240,3390,3390,3390,3390,0
|
|
20240111,092800,51240,3390,3390,3390,3390,0
|
|
20240111,092700,51240,3390,3390,3390,3390,0
|
|
20240111,092600,51240,3390,3390,3390,3390,0
|
|
20240111,092500,51240,3390,3390,3390,3390,6
|
|
20240111,092400,30900,3390,3390,3390,3390,0
|
|
20240111,092300,30900,3390,3390,3390,3390,0
|
|
20240111,092200,30900,3390,3395,3395,3390,2
|
|
20240111,092100,24115,3415,3415,3415,3415,0
|
|
20240111,092000,24115,3415,3415,3415,3415,0
|
|
20240111,091900,24115,3415,3415,3415,3415,0
|
|
20240111,091800,24115,3415,3415,3415,3415,1
|
|
20240111,091700,20700,3450,3450,3450,3450,0
|
|
20240111,091600,20700,3450,3450,3450,3450,0
|
|
20240111,091500,20700,3450,3450,3450,3450,0
|
|
20240111,091400,20700,3450,3450,3450,3450,0
|
|
20240111,091300,20700,3450,3450,3450,3450,0
|
|
20240111,091200,20700,3450,3450,3450,3450,0
|
|
20240111,091100,20700,3450,3450,3450,3450,0
|
|
20240111,091000,20700,3450,3450,3450,3450,0
|
|
20240111,090900,20700,3450,3450,3450,3450,0
|
|
20240111,090800,20700,3450,3450,3450,3450,0
|
|
20240111,090700,20700,3450,3450,3450,3450,0
|
|
20240111,090600,20700,3450,3450,3450,3450,0
|
|
20240111,090500,20700,3450,3450,3450,3450,0
|
|
20240111,090400,20700,3450,3450,3450,3450,0
|
|
20240111,090300,20700,3450,3450,3450,3450,0
|
|
20240111,090200,20700,3450,3450,3450,3450,0
|
|
20240111,090100,20700,3450,3450,3450,3450,0
|
|
20240111,090000,20700,3450,3450,3450,3450,6
|