687 lines
31 KiB
CSV
687 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,202400,5133875,3420,3420,3420,3420,3
|
|
20240118,202300,5133875,3420,3420,3420,3420,0
|
|
20240118,202200,5133875,3420,3420,3420,3420,0
|
|
20240118,202100,5133875,3420,3420,3420,3420,0
|
|
20240118,202000,5133875,3420,3420,3420,3420,0
|
|
20240118,201900,5133875,3420,3420,3420,3420,0
|
|
20240118,201800,5133875,3420,3420,3420,3420,0
|
|
20240118,201700,5133875,3420,3420,3420,3420,0
|
|
20240118,201600,5133875,3420,3420,3420,3420,0
|
|
20240118,201500,5133875,3420,3420,3420,3420,0
|
|
20240118,201400,5133875,3420,3420,3420,3420,0
|
|
20240118,201300,5133875,3420,3420,3420,3420,0
|
|
20240118,201200,5133875,3420,3420,3420,3420,0
|
|
20240118,201100,5133875,3420,3420,3420,3420,0
|
|
20240118,201000,5133875,3420,3420,3420,3420,0
|
|
20240118,200900,5133875,3420,3420,3420,3420,0
|
|
20240118,200800,5133875,3420,3420,3420,3420,0
|
|
20240118,200700,5133875,3420,3420,3420,3420,0
|
|
20240118,200600,5133875,3420,3420,3420,3420,0
|
|
20240118,200500,5133875,3420,3420,3420,3420,0
|
|
20240118,200400,5133875,3420,3420,3420,3420,0
|
|
20240118,200300,5133875,3420,3420,3420,3420,0
|
|
20240118,200200,5133875,3420,3420,3420,3420,0
|
|
20240118,200100,5133875,3420,3420,3420,3420,0
|
|
20240118,200000,5133875,3420,3420,3420,3420,0
|
|
20240118,195900,5133875,3420,3420,3420,3420,0
|
|
20240118,195800,5133875,3420,3420,3420,3420,0
|
|
20240118,195700,5133875,3420,3420,3420,3420,0
|
|
20240118,195600,5133875,3420,3420,3420,3420,0
|
|
20240118,195500,5133875,3420,3420,3420,3420,0
|
|
20240118,195400,5133875,3420,3420,3420,3420,3
|
|
20240118,195300,5133875,3420,3420,3420,3420,0
|
|
20240118,195200,5133875,3420,3420,3420,3420,0
|
|
20240118,195100,5133875,3420,3420,3420,3420,0
|
|
20240118,195000,5133875,3420,3420,3420,3420,0
|
|
20240118,194900,5133875,3420,3420,3420,3420,0
|
|
20240118,194800,5133875,3420,3420,3420,3420,0
|
|
20240118,194700,5133875,3420,3420,3420,3420,0
|
|
20240118,194600,5133875,3420,3420,3420,3420,0
|
|
20240118,194500,5133875,3420,3420,3420,3420,0
|
|
20240118,194400,5133875,3420,3420,3420,3420,0
|
|
20240118,194300,5133875,3420,3420,3420,3420,0
|
|
20240118,194200,5133875,3420,3420,3420,3420,0
|
|
20240118,194100,5133875,3420,3420,3420,3420,0
|
|
20240118,194000,5133875,3420,3420,3420,3420,0
|
|
20240118,193900,5133875,3420,3420,3420,3420,0
|
|
20240118,193800,5133875,3420,3420,3420,3420,0
|
|
20240118,193700,5133875,3420,3420,3420,3420,0
|
|
20240118,193600,5133875,3420,3420,3420,3420,0
|
|
20240118,193500,5133875,3420,3420,3420,3420,0
|
|
20240118,193400,5133875,3420,3420,3420,3420,0
|
|
20240118,193300,5133875,3420,3420,3420,3420,0
|
|
20240118,193200,5133875,3420,3420,3420,3420,0
|
|
20240118,193100,5133875,3420,3420,3420,3420,0
|
|
20240118,193000,5133875,3420,3420,3420,3420,0
|
|
20240118,192900,5133875,3420,3420,3420,3420,0
|
|
20240118,192800,5133875,3420,3420,3420,3420,0
|
|
20240118,192700,5133875,3420,3420,3420,3420,0
|
|
20240118,192600,5133875,3420,3420,3420,3420,0
|
|
20240118,192500,5133875,3420,3420,3420,3420,0
|
|
20240118,192400,5133875,3420,3420,3420,3420,3
|
|
20240118,192300,5133875,3420,3420,3420,3420,0
|
|
20240118,192200,5133875,3420,3420,3420,3420,0
|
|
20240118,192100,5133875,3420,3420,3420,3420,0
|
|
20240118,192000,5133875,3420,3420,3420,3420,0
|
|
20240118,191900,5133875,3420,3420,3420,3420,0
|
|
20240118,191800,5133875,3420,3420,3420,3420,0
|
|
20240118,191700,5133875,3420,3420,3420,3420,0
|
|
20240118,191600,5133875,3420,3420,3420,3420,0
|
|
20240118,191500,5133875,3420,3420,3420,3420,0
|
|
20240118,191400,5133875,3420,3420,3420,3420,0
|
|
20240118,191300,5133875,3420,3420,3420,3420,0
|
|
20240118,191200,5133875,3420,3420,3420,3420,0
|
|
20240118,191100,5133875,3420,3420,3420,3420,0
|
|
20240118,191000,5133875,3420,3420,3420,3420,0
|
|
20240118,190900,5133875,3420,3420,3420,3420,0
|
|
20240118,190800,5133875,3420,3420,3420,3420,0
|
|
20240118,190700,5133875,3420,3420,3420,3420,0
|
|
20240118,190600,5133875,3420,3420,3420,3420,0
|
|
20240118,190500,5133875,3420,3420,3420,3420,0
|
|
20240118,190400,5133875,3420,3420,3420,3420,0
|
|
20240118,190300,5133875,3420,3420,3420,3420,0
|
|
20240118,190200,5133875,3420,3420,3420,3420,0
|
|
20240118,190100,5133875,3420,3420,3420,3420,0
|
|
20240118,190000,5133875,3420,3420,3420,3420,0
|
|
20240118,185900,5133875,3420,3420,3420,3420,0
|
|
20240118,185800,5133875,3420,3420,3420,3420,0
|
|
20240118,185700,5133875,3420,3420,3420,3420,0
|
|
20240118,185600,5133875,3420,3420,3420,3420,0
|
|
20240118,185500,5133875,3420,3420,3420,3420,0
|
|
20240118,185400,5133875,3420,3420,3420,3420,3
|
|
20240118,185300,5133875,3420,3420,3420,3420,0
|
|
20240118,185200,5133875,3420,3420,3420,3420,0
|
|
20240118,185100,5133875,3420,3420,3420,3420,0
|
|
20240118,185000,5133875,3420,3420,3420,3420,0
|
|
20240118,184900,5133875,3420,3420,3420,3420,0
|
|
20240118,184800,5133875,3420,3420,3420,3420,0
|
|
20240118,184700,5133875,3420,3420,3420,3420,0
|
|
20240118,184600,5133875,3420,3420,3420,3420,0
|
|
20240118,184500,5133875,3420,3420,3420,3420,0
|
|
20240118,184400,5133875,3420,3420,3420,3420,0
|
|
20240118,184300,5133875,3420,3420,3420,3420,0
|
|
20240118,184200,5133875,3420,3420,3420,3420,0
|
|
20240118,184100,5133875,3420,3420,3420,3420,0
|
|
20240118,184000,5133875,3420,3420,3420,3420,0
|
|
20240118,183900,5133875,3420,3420,3420,3420,0
|
|
20240118,183800,5133875,3420,3420,3420,3420,0
|
|
20240118,183700,5133875,3420,3420,3420,3420,0
|
|
20240118,183600,5133875,3420,3420,3420,3420,0
|
|
20240118,183500,5133875,3420,3420,3420,3420,0
|
|
20240118,183400,5133875,3420,3420,3420,3420,0
|
|
20240118,183300,5133875,3420,3420,3420,3420,0
|
|
20240118,183200,5133875,3420,3420,3420,3420,0
|
|
20240118,183100,5133875,3420,3420,3420,3420,0
|
|
20240118,183000,5133875,3420,3420,3420,3420,0
|
|
20240118,182900,5133875,3420,3420,3420,3420,0
|
|
20240118,182800,5133875,3420,3420,3420,3420,0
|
|
20240118,182700,5133875,3420,3420,3420,3420,0
|
|
20240118,182600,5133875,3420,3420,3420,3420,0
|
|
20240118,182500,5133875,3420,3420,3420,3420,0
|
|
20240118,182400,5133875,3420,3420,3420,3420,3
|
|
20240118,182300,5133875,3420,3420,3420,3420,0
|
|
20240118,182200,5133875,3420,3420,3420,3420,0
|
|
20240118,182100,5133875,3420,3420,3420,3420,0
|
|
20240118,182000,5133875,3420,3420,3420,3420,0
|
|
20240118,181900,5133875,3420,3420,3420,3420,0
|
|
20240118,181800,5133875,3420,3420,3420,3420,0
|
|
20240118,181700,5133875,3420,3420,3420,3420,0
|
|
20240118,181600,5133875,3420,3420,3420,3420,0
|
|
20240118,181500,5133875,3420,3420,3420,3420,0
|
|
20240118,181400,5133875,3420,3420,3420,3420,0
|
|
20240118,181300,5133875,3420,3420,3420,3420,0
|
|
20240118,181200,5133875,3420,3420,3420,3420,0
|
|
20240118,181100,5133875,3420,3420,3420,3420,0
|
|
20240118,181000,5133875,3420,3420,3420,3420,0
|
|
20240118,180900,5133875,3420,3420,3420,3420,0
|
|
20240118,180800,5133875,3420,3420,3420,3420,0
|
|
20240118,180700,5133875,3420,3420,3420,3420,0
|
|
20240118,180600,5133875,3420,3420,3420,3420,0
|
|
20240118,180500,5133875,3420,3420,3420,3420,0
|
|
20240118,180400,5133875,3420,3420,3420,3420,0
|
|
20240118,180300,5133875,3420,3420,3420,3420,0
|
|
20240118,180200,5133875,3420,3420,3420,3420,0
|
|
20240118,180100,5133875,3420,3420,3420,3420,0
|
|
20240118,180000,5133875,3420,3420,3420,3420,0
|
|
20240118,175900,5133875,3420,3420,3420,3420,0
|
|
20240118,175800,5133875,3420,3420,3420,3420,0
|
|
20240118,175700,5133875,3420,3420,3420,3420,0
|
|
20240118,175600,5133875,3420,3420,3420,3420,0
|
|
20240118,175500,5133875,3420,3420,3420,3420,0
|
|
20240118,175400,5133875,3420,3420,3420,3420,3
|
|
20240118,175300,5133875,3420,3420,3420,3420,0
|
|
20240118,175200,5133875,3420,3420,3420,3420,0
|
|
20240118,175100,5133875,3420,3420,3420,3420,0
|
|
20240118,175000,5133875,3420,3420,3420,3420,0
|
|
20240118,174900,5133875,3420,3420,3420,3420,0
|
|
20240118,174800,5133875,3420,3420,3420,3420,0
|
|
20240118,174700,5133875,3420,3420,3420,3420,0
|
|
20240118,174600,5133875,3420,3420,3420,3420,0
|
|
20240118,174500,5133875,3420,3420,3420,3420,0
|
|
20240118,174400,5133875,3420,3420,3420,3420,0
|
|
20240118,174300,5133875,3420,3420,3420,3420,0
|
|
20240118,174200,5133875,3420,3420,3420,3420,0
|
|
20240118,174100,5133875,3420,3420,3420,3420,0
|
|
20240118,174000,5133875,3420,3420,3420,3420,0
|
|
20240118,173900,5133875,3420,3420,3420,3420,0
|
|
20240118,173800,5133875,3420,3420,3420,3420,0
|
|
20240118,173700,5133875,3420,3420,3420,3420,0
|
|
20240118,173600,5133875,3420,3420,3420,3420,0
|
|
20240118,173500,5133875,3420,3420,3420,3420,0
|
|
20240118,173400,5133875,3420,3420,3420,3420,0
|
|
20240118,173300,5133875,3420,3420,3420,3420,0
|
|
20240118,173200,5133875,3420,3420,3420,3420,0
|
|
20240118,173100,5133875,3420,3420,3420,3420,0
|
|
20240118,173000,5133875,3420,3420,3420,3420,0
|
|
20240118,172900,5133875,3420,3420,3420,3420,0
|
|
20240118,172800,5133875,3420,3420,3420,3420,0
|
|
20240118,172700,5133875,3420,3420,3420,3420,0
|
|
20240118,172600,5133875,3420,3420,3420,3420,0
|
|
20240118,172500,5133875,3420,3420,3420,3420,0
|
|
20240118,172400,5133875,3420,3420,3420,3420,3
|
|
20240118,172300,5133875,3420,3420,3420,3420,0
|
|
20240118,172200,5133875,3420,3420,3420,3420,0
|
|
20240118,172100,5133875,3420,3420,3420,3420,0
|
|
20240118,172000,5133875,3420,3420,3420,3420,0
|
|
20240118,171900,5133875,3420,3420,3420,3420,0
|
|
20240118,171800,5133875,3420,3420,3420,3420,0
|
|
20240118,171700,5133875,3420,3420,3420,3420,0
|
|
20240118,171600,5133875,3420,3420,3420,3420,0
|
|
20240118,171500,5133875,3420,3420,3420,3420,0
|
|
20240118,171400,5133875,3420,3420,3420,3420,0
|
|
20240118,171300,5133875,3420,3420,3420,3420,0
|
|
20240118,171200,5133875,3420,3420,3420,3420,0
|
|
20240118,171100,5133875,3420,3420,3420,3420,0
|
|
20240118,171000,5133875,3420,3420,3420,3420,0
|
|
20240118,170900,5133875,3420,3420,3420,3420,0
|
|
20240118,170800,5133875,3420,3420,3420,3420,0
|
|
20240118,170700,5133875,3420,3420,3420,3420,0
|
|
20240118,170600,5133875,3420,3420,3420,3420,0
|
|
20240118,170500,5133875,3420,3420,3420,3420,0
|
|
20240118,170400,5133875,3420,3420,3420,3420,0
|
|
20240118,170300,5133875,3420,3420,3420,3420,0
|
|
20240118,170200,5133875,3420,3420,3420,3420,0
|
|
20240118,170100,5133875,3420,3420,3420,3420,0
|
|
20240118,170000,5133875,3420,3420,3420,3420,0
|
|
20240118,165900,5133875,3420,3420,3420,3420,0
|
|
20240118,165800,5133875,3420,3420,3420,3420,0
|
|
20240118,165700,5133875,3420,3420,3420,3420,0
|
|
20240118,165600,5133875,3420,3420,3420,3420,0
|
|
20240118,165500,5133875,3420,3420,3420,3420,0
|
|
20240118,165400,5133875,3420,3420,3420,3420,3
|
|
20240118,165300,5133875,3420,3420,3420,3420,0
|
|
20240118,165200,5133875,3420,3420,3420,3420,0
|
|
20240118,165100,5133875,3420,3420,3420,3420,0
|
|
20240118,165000,5133875,3420,3420,3420,3420,0
|
|
20240118,164900,5133875,3420,3420,3420,3420,0
|
|
20240118,164800,5133875,3420,3420,3420,3420,0
|
|
20240118,164700,5133875,3420,3420,3420,3420,0
|
|
20240118,164600,5133875,3420,3420,3420,3420,0
|
|
20240118,164500,5133875,3420,3420,3420,3420,0
|
|
20240118,164400,5133875,3420,3420,3420,3420,0
|
|
20240118,164300,5133875,3420,3420,3420,3420,0
|
|
20240118,164200,5133875,3420,3420,3420,3420,0
|
|
20240118,164100,5133875,3420,3420,3420,3420,0
|
|
20240118,164000,5133875,3420,3420,3420,3420,0
|
|
20240118,163900,5133875,3420,3420,3420,3420,0
|
|
20240118,163800,5133875,3420,3420,3420,3420,0
|
|
20240118,163700,5133875,3420,3420,3420,3420,0
|
|
20240118,163600,5133875,3420,3420,3420,3420,0
|
|
20240118,163500,5133875,3420,3420,3420,3420,0
|
|
20240118,163400,5133875,3420,3420,3420,3420,0
|
|
20240118,163300,5133875,3420,3420,3420,3420,0
|
|
20240118,163200,5133875,3420,3420,3420,3420,0
|
|
20240118,163100,5133875,3420,3420,3420,3420,0
|
|
20240118,163000,5133875,3420,3420,3420,3420,0
|
|
20240118,162900,5133875,3420,3420,3420,3420,0
|
|
20240118,162800,5133875,3420,3420,3420,3420,0
|
|
20240118,162700,5133875,3420,3420,3420,3420,0
|
|
20240118,162600,5133875,3420,3420,3420,3420,0
|
|
20240118,162500,5133875,3420,3420,3420,3420,0
|
|
20240118,162400,5133875,3420,3420,3420,3420,3
|
|
20240118,162300,5133875,3420,3420,3420,3420,0
|
|
20240118,162200,5133875,3420,3420,3420,3420,0
|
|
20240118,162100,5133875,3420,3420,3420,3420,0
|
|
20240118,162000,5133875,3420,3420,3420,3420,0
|
|
20240118,161900,5133875,3420,3420,3420,3420,0
|
|
20240118,161800,5133875,3420,3420,3420,3420,0
|
|
20240118,161700,5133875,3420,3420,3420,3420,0
|
|
20240118,161600,5133875,3420,3420,3420,3420,0
|
|
20240118,161500,5133875,3420,3420,3420,3420,0
|
|
20240118,161400,5133875,3420,3420,3420,3420,0
|
|
20240118,161300,5133875,3420,3420,3420,3420,0
|
|
20240118,161200,5133875,3420,3420,3420,3420,0
|
|
20240118,161100,5133875,3420,3420,3420,3420,0
|
|
20240118,161000,5133875,3420,3420,3420,3420,0
|
|
20240118,160900,5133875,3420,3420,3420,3420,0
|
|
20240118,160800,5133875,3420,3420,3420,3420,0
|
|
20240118,160700,5133875,3420,3420,3420,3420,0
|
|
20240118,160600,5133875,3420,3420,3420,3420,0
|
|
20240118,160500,5133875,3420,3420,3420,3420,0
|
|
20240118,160400,5133875,3420,3420,3420,3420,0
|
|
20240118,160300,5133875,3420,3420,3420,3420,0
|
|
20240118,160200,5133875,3420,3420,3420,3420,0
|
|
20240118,160100,5133875,3420,3420,3420,3420,0
|
|
20240118,160000,5133875,3420,3420,3420,3420,0
|
|
20240118,155900,5133875,3420,3420,3420,3420,0
|
|
20240118,155800,5133875,3420,3420,3420,3420,0
|
|
20240118,155700,5133875,3420,3420,3420,3420,0
|
|
20240118,155600,5133875,3420,3420,3420,3420,0
|
|
20240118,155500,5133875,3420,3420,3420,3420,0
|
|
20240118,155400,5133875,3420,3420,3420,3420,3
|
|
20240118,155300,5133875,3420,3420,3420,3420,0
|
|
20240118,155200,5133875,3420,3420,3420,3420,0
|
|
20240118,155100,5133875,3420,3420,3420,3420,0
|
|
20240118,155000,5133875,3420,3420,3420,3420,0
|
|
20240118,154900,5133875,3420,3420,3420,3420,0
|
|
20240118,154800,5133875,3420,3420,3420,3420,0
|
|
20240118,154700,5133875,3420,3420,3420,3420,0
|
|
20240118,154600,5133875,3420,3420,3420,3420,0
|
|
20240118,154500,5133875,3420,3420,3420,3420,0
|
|
20240118,154400,5133875,3420,3420,3420,3420,0
|
|
20240118,154300,5133875,3420,3420,3420,3420,0
|
|
20240118,154200,5133875,3420,3420,3420,3420,0
|
|
20240118,154100,5133875,3420,3420,3420,3420,0
|
|
20240118,154000,5133875,3420,3420,3420,3420,0
|
|
20240118,153900,5133875,3420,3420,3420,3420,0
|
|
20240118,153800,5133875,3420,3420,3420,3420,0
|
|
20240118,153700,5133875,3420,3420,3420,3420,0
|
|
20240118,153600,5133875,3420,3420,3420,3420,0
|
|
20240118,153500,5133875,3420,3420,3420,3420,0
|
|
20240118,153400,5133875,3420,3420,3420,3420,0
|
|
20240118,153300,5133875,3420,3420,3420,3420,0
|
|
20240118,153200,5133875,3420,3420,3420,3420,0
|
|
20240118,153100,5133875,3420,3420,3420,3420,0
|
|
20240118,153000,5133875,3420,3420,3420,3420,3
|
|
20240118,152900,5123615,3425,3425,3425,3425,0
|
|
20240118,152800,5123615,3425,3425,3425,3425,0
|
|
20240118,152700,5123615,3425,3425,3425,3425,0
|
|
20240118,152600,5123615,3425,3425,3425,3425,0
|
|
20240118,152500,5123615,3425,3425,3425,3425,0
|
|
20240118,152400,5123615,3425,3425,3425,3425,0
|
|
20240118,152300,5123615,3425,3425,3425,3425,0
|
|
20240118,152200,5123615,3425,3425,3425,3425,0
|
|
20240118,152100,5123615,3425,3425,3425,3425,0
|
|
20240118,152000,5123615,3425,3425,3425,3425,0
|
|
20240118,151900,5123615,3425,3425,3425,3425,0
|
|
20240118,151800,5123615,3425,3425,3425,3425,0
|
|
20240118,151700,5123615,3425,3425,3425,3425,0
|
|
20240118,151600,5123615,3425,3425,3425,3425,0
|
|
20240118,151500,5123615,3425,3425,3425,3425,0
|
|
20240118,151400,5123615,3425,3425,3425,3425,0
|
|
20240118,151300,5123615,3425,3425,3425,3425,0
|
|
20240118,151200,5123615,3425,3425,3425,3425,0
|
|
20240118,151100,5123615,3425,3425,3425,3425,0
|
|
20240118,151000,5123615,3425,3420,3425,3420,30
|
|
20240118,150900,5020870,3420,3410,3420,3410,220
|
|
20240118,150800,4268680,3400,3400,3400,3400,50
|
|
20240118,150700,4098680,3400,3400,3400,3400,0
|
|
20240118,150600,4098680,3400,3400,3400,3400,0
|
|
20240118,150500,4098680,3400,3400,3400,3400,0
|
|
20240118,150400,4098680,3400,3400,3400,3400,0
|
|
20240118,150300,4098680,3400,3400,3400,3400,0
|
|
20240118,150200,4098680,3400,3400,3400,3400,0
|
|
20240118,150100,4098680,3400,3400,3400,3400,0
|
|
20240118,150000,4098680,3400,3400,3400,3400,1
|
|
20240118,145900,4095280,3390,3390,3390,3390,0
|
|
20240118,145800,4095280,3390,3390,3390,3390,0
|
|
20240118,145700,4095280,3390,3390,3390,3390,10
|
|
20240118,145600,4061380,3400,3400,3400,3400,0
|
|
20240118,145500,4061380,3400,3400,3400,3400,0
|
|
20240118,145400,4061380,3400,3400,3400,3400,0
|
|
20240118,145300,4061380,3400,3400,3400,3400,0
|
|
20240118,145200,4061380,3400,3400,3400,3400,0
|
|
20240118,145100,4061380,3400,3400,3400,3400,0
|
|
20240118,145000,4061380,3400,3400,3400,3400,0
|
|
20240118,144900,4061380,3400,3400,3400,3400,0
|
|
20240118,144800,4061380,3400,3400,3400,3400,0
|
|
20240118,144700,4061380,3400,3400,3400,3400,0
|
|
20240118,144600,4061380,3400,3400,3400,3400,0
|
|
20240118,144500,4061380,3400,3400,3400,3400,0
|
|
20240118,144400,4061380,3400,3400,3400,3400,0
|
|
20240118,144300,4061380,3400,3400,3400,3400,0
|
|
20240118,144200,4061380,3400,3400,3400,3400,0
|
|
20240118,144100,4061380,3400,3400,3400,3400,0
|
|
20240118,144000,4061380,3400,3400,3400,3400,0
|
|
20240118,143900,4061380,3400,3400,3400,3400,0
|
|
20240118,143800,4061380,3400,3400,3400,3400,0
|
|
20240118,143700,4061380,3400,3400,3400,3400,0
|
|
20240118,143600,4061380,3400,3400,3400,3400,0
|
|
20240118,143500,4061380,3400,3400,3400,3400,0
|
|
20240118,143400,4061380,3400,3400,3400,3400,0
|
|
20240118,143300,4061380,3400,3400,3400,3400,0
|
|
20240118,143200,4061380,3400,3400,3400,3400,0
|
|
20240118,143100,4061380,3400,3400,3400,3400,0
|
|
20240118,143000,4061380,3400,3400,3400,3400,0
|
|
20240118,142900,4061380,3400,3400,3400,3400,0
|
|
20240118,142800,4061380,3400,3400,3400,3400,0
|
|
20240118,142700,4061380,3400,3400,3400,3400,0
|
|
20240118,142600,4061380,3400,3400,3400,3400,0
|
|
20240118,142500,4061380,3400,3395,3400,3395,2
|
|
20240118,142400,4054585,3375,3375,3375,3375,0
|
|
20240118,142300,4054585,3375,3375,3375,3375,0
|
|
20240118,142200,4054585,3375,3375,3375,3375,0
|
|
20240118,142100,4054585,3375,3375,3375,3375,0
|
|
20240118,142000,4054585,3375,3375,3375,3375,0
|
|
20240118,141900,4054585,3375,3375,3375,3375,0
|
|
20240118,141800,4054585,3375,3375,3375,3375,0
|
|
20240118,141700,4054585,3375,3375,3375,3375,0
|
|
20240118,141600,4054585,3375,3375,3375,3375,0
|
|
20240118,141500,4054585,3375,3375,3375,3375,0
|
|
20240118,141400,4054585,3375,3375,3375,3375,0
|
|
20240118,141300,4054585,3375,3375,3375,3375,0
|
|
20240118,141200,4054585,3375,3375,3375,3375,0
|
|
20240118,141100,4054585,3375,3375,3375,3375,0
|
|
20240118,141000,4054585,3375,3375,3375,3375,0
|
|
20240118,140900,4054585,3375,3375,3375,3375,0
|
|
20240118,140800,4054585,3375,3375,3375,3375,0
|
|
20240118,140700,4054585,3375,3375,3375,3375,0
|
|
20240118,140600,4054585,3375,3375,3375,3375,0
|
|
20240118,140500,4054585,3375,3375,3375,3375,0
|
|
20240118,140400,4054585,3375,3375,3375,3375,0
|
|
20240118,140300,4054585,3375,3375,3375,3375,0
|
|
20240118,140200,4054585,3375,3375,3375,3375,0
|
|
20240118,140100,4054585,3375,3375,3375,3375,0
|
|
20240118,140000,4054585,3375,3375,3375,3375,0
|
|
20240118,135900,4054585,3375,3375,3375,3375,0
|
|
20240118,135800,4054585,3375,3375,3375,3375,0
|
|
20240118,135700,4054585,3375,3375,3375,3375,0
|
|
20240118,135600,4054585,3375,3375,3375,3375,0
|
|
20240118,135500,4054585,3375,3375,3375,3375,1
|
|
20240118,135400,4051210,3400,3400,3400,3400,0
|
|
20240118,135300,4051210,3400,3400,3400,3400,0
|
|
20240118,135200,4051210,3400,3400,3400,3400,0
|
|
20240118,135100,4051210,3400,3400,3400,3400,0
|
|
20240118,135000,4051210,3400,3400,3400,3400,0
|
|
20240118,134900,4051210,3400,3400,3400,3400,0
|
|
20240118,134800,4051210,3400,3400,3400,3400,0
|
|
20240118,134700,4051210,3400,3400,3400,3400,0
|
|
20240118,134600,4051210,3400,3400,3400,3400,0
|
|
20240118,134500,4051210,3400,3400,3400,3400,0
|
|
20240118,134400,4051210,3400,3400,3400,3400,0
|
|
20240118,134300,4051210,3400,3400,3400,3400,0
|
|
20240118,134200,4051210,3400,3400,3400,3400,0
|
|
20240118,134100,4051210,3400,3400,3400,3400,0
|
|
20240118,134000,4051210,3400,3400,3400,3400,1
|
|
20240118,133900,4047810,3400,3400,3400,3400,0
|
|
20240118,133800,4047810,3400,3400,3400,3400,0
|
|
20240118,133700,4047810,3400,3400,3400,3400,0
|
|
20240118,133600,4047810,3400,3400,3400,3400,0
|
|
20240118,133500,4047810,3400,3400,3400,3400,0
|
|
20240118,133400,4047810,3400,3400,3400,3400,0
|
|
20240118,133300,4047810,3400,3400,3400,3400,0
|
|
20240118,133200,4047810,3400,3400,3400,3400,0
|
|
20240118,133100,4047810,3400,3400,3400,3400,0
|
|
20240118,133000,4047810,3400,3400,3400,3400,0
|
|
20240118,132900,4047810,3400,3400,3400,3400,0
|
|
20240118,132800,4047810,3400,3400,3400,3400,0
|
|
20240118,132700,4047810,3400,3400,3400,3400,0
|
|
20240118,132600,4047810,3400,3400,3400,3400,0
|
|
20240118,132500,4047810,3400,3400,3400,3400,0
|
|
20240118,132400,4047810,3400,3400,3400,3400,2
|
|
20240118,132300,4041010,3425,3425,3425,3425,0
|
|
20240118,132200,4041010,3425,3425,3425,3425,0
|
|
20240118,132100,4041010,3425,3425,3425,3425,0
|
|
20240118,132000,4041010,3425,3425,3425,3425,0
|
|
20240118,131900,4041010,3425,3425,3425,3425,0
|
|
20240118,131800,4041010,3425,3425,3425,3425,0
|
|
20240118,131700,4041010,3425,3425,3425,3425,0
|
|
20240118,131600,4041010,3425,3425,3425,3425,0
|
|
20240118,131500,4041010,3425,3425,3425,3425,0
|
|
20240118,131400,4041010,3425,3425,3425,3425,0
|
|
20240118,131300,4041010,3425,3425,3425,3425,0
|
|
20240118,131200,4041010,3425,3425,3425,3425,0
|
|
20240118,131100,4041010,3425,3425,3425,3425,0
|
|
20240118,131000,4041010,3425,3425,3425,3425,0
|
|
20240118,130900,4041010,3425,3425,3425,3425,0
|
|
20240118,130800,4041010,3425,3425,3425,3425,0
|
|
20240118,130700,4041010,3425,3425,3425,3425,0
|
|
20240118,130600,4041010,3425,3425,3425,3425,0
|
|
20240118,130500,4041010,3425,3425,3425,3425,0
|
|
20240118,130400,4041010,3425,3425,3425,3425,0
|
|
20240118,130300,4041010,3425,3425,3425,3425,0
|
|
20240118,130200,4041010,3425,3425,3425,3425,0
|
|
20240118,130100,4041010,3425,3425,3425,3425,0
|
|
20240118,130000,4041010,3425,3425,3425,3425,0
|
|
20240118,125900,4041010,3425,3425,3425,3425,0
|
|
20240118,125800,4041010,3425,3425,3425,3425,0
|
|
20240118,125700,4041010,3425,3425,3425,3425,0
|
|
20240118,125600,4041010,3425,3425,3425,3425,0
|
|
20240118,125500,4041010,3425,3425,3425,3425,0
|
|
20240118,125400,4041010,3425,3425,3425,3425,0
|
|
20240118,125300,4041010,3425,3425,3425,3425,0
|
|
20240118,125200,4041010,3425,3425,3425,3425,0
|
|
20240118,125100,4041010,3425,3425,3425,3425,0
|
|
20240118,125000,4041010,3425,3425,3425,3425,0
|
|
20240118,124900,4041010,3425,3425,3425,3425,0
|
|
20240118,124800,4041010,3425,3425,3425,3425,0
|
|
20240118,124700,4041010,3425,3425,3425,3425,0
|
|
20240118,124600,4041010,3425,3425,3425,3425,0
|
|
20240118,124500,4041010,3425,3425,3425,3425,0
|
|
20240118,124400,4041010,3425,3425,3425,3425,0
|
|
20240118,124300,4041010,3425,3425,3425,3425,0
|
|
20240118,124200,4041010,3425,3425,3425,3425,0
|
|
20240118,124100,4041010,3425,3425,3425,3425,0
|
|
20240118,124000,4041010,3425,3425,3425,3425,0
|
|
20240118,123900,4041010,3425,3425,3425,3425,0
|
|
20240118,123800,4041010,3425,3425,3425,3425,0
|
|
20240118,123700,4041010,3425,3425,3425,3425,0
|
|
20240118,123600,4041010,3425,3425,3425,3425,0
|
|
20240118,123500,4041010,3425,3425,3425,3425,0
|
|
20240118,123400,4041010,3425,3425,3425,3425,0
|
|
20240118,123300,4041010,3425,3425,3425,3425,0
|
|
20240118,123200,4041010,3425,3425,3425,3425,0
|
|
20240118,123100,4041010,3425,3425,3425,3425,0
|
|
20240118,123000,4041010,3425,3425,3425,3425,0
|
|
20240118,122900,4041010,3425,3425,3425,3425,0
|
|
20240118,122800,4041010,3425,3425,3425,3425,0
|
|
20240118,122700,4041010,3425,3425,3425,3425,0
|
|
20240118,122600,4041010,3425,3425,3425,3425,0
|
|
20240118,122500,4041010,3425,3425,3425,3425,0
|
|
20240118,122400,4041010,3425,3425,3425,3425,0
|
|
20240118,122300,4041010,3425,3425,3425,3425,0
|
|
20240118,122200,4041010,3425,3425,3425,3425,0
|
|
20240118,122100,4041010,3425,3425,3425,3425,0
|
|
20240118,122000,4041010,3425,3425,3425,3425,0
|
|
20240118,121900,4041010,3425,3425,3425,3425,0
|
|
20240118,121800,4041010,3425,3425,3425,3425,0
|
|
20240118,121700,4041010,3425,3425,3425,3425,0
|
|
20240118,121600,4041010,3425,3425,3425,3425,0
|
|
20240118,121500,4041010,3425,3425,3425,3425,0
|
|
20240118,121400,4041010,3425,3425,3425,3425,0
|
|
20240118,121300,4041010,3425,3425,3425,3425,0
|
|
20240118,121200,4041010,3425,3425,3425,3425,0
|
|
20240118,121100,4041010,3425,3425,3425,3425,0
|
|
20240118,121000,4041010,3425,3425,3425,3425,0
|
|
20240118,120900,4041010,3425,3425,3425,3425,0
|
|
20240118,120800,4041010,3425,3425,3425,3425,0
|
|
20240118,120700,4041010,3425,3425,3425,3425,0
|
|
20240118,120600,4041010,3425,3425,3425,3425,0
|
|
20240118,120500,4041010,3425,3425,3425,3425,0
|
|
20240118,120400,4041010,3425,3425,3425,3425,0
|
|
20240118,120300,4041010,3425,3425,3425,3425,0
|
|
20240118,120200,4041010,3425,3425,3425,3425,0
|
|
20240118,120100,4041010,3425,3425,3425,3425,0
|
|
20240118,120000,4041010,3425,3425,3425,3425,1
|
|
20240118,115900,4037585,3370,3370,3370,3370,1
|
|
20240118,115800,4034215,3425,3425,3425,3425,0
|
|
20240118,115700,4034215,3425,3425,3425,3425,1
|
|
20240118,115600,4030790,3370,3370,3370,3370,0
|
|
20240118,115500,4030790,3370,3370,3370,3370,0
|
|
20240118,115400,4030790,3370,3370,3370,3370,0
|
|
20240118,115300,4030790,3370,3370,3370,3370,0
|
|
20240118,115200,4030790,3370,3370,3370,3370,0
|
|
20240118,115100,4030790,3370,3370,3370,3370,0
|
|
20240118,115000,4030790,3370,3370,3370,3370,0
|
|
20240118,114900,4030790,3370,3370,3370,3370,0
|
|
20240118,114800,4030790,3370,3370,3370,3370,1
|
|
20240118,114700,4027420,3425,3425,3425,3425,0
|
|
20240118,114600,4027420,3425,3425,3425,3425,0
|
|
20240118,114500,4027420,3425,3425,3425,3425,0
|
|
20240118,114400,4027420,3425,3425,3425,3425,0
|
|
20240118,114300,4027420,3425,3425,3425,3425,0
|
|
20240118,114200,4027420,3425,3425,3425,3425,0
|
|
20240118,114100,4027420,3425,3425,3425,3425,0
|
|
20240118,114000,4027420,3425,3425,3425,3425,0
|
|
20240118,113900,4027420,3425,3425,3425,3425,0
|
|
20240118,113800,4027420,3425,3425,3425,3425,0
|
|
20240118,113700,4027420,3425,3425,3425,3425,0
|
|
20240118,113600,4027420,3425,3425,3425,3425,0
|
|
20240118,113500,4027420,3425,3425,3425,3425,0
|
|
20240118,113400,4027420,3425,3425,3425,3425,0
|
|
20240118,113300,4027420,3425,3425,3425,3425,0
|
|
20240118,113200,4027420,3425,3425,3425,3425,2
|
|
20240118,113100,4020570,3425,3425,3425,3425,0
|
|
20240118,113000,4020570,3425,3425,3425,3425,0
|
|
20240118,112900,4020570,3425,3425,3425,3425,1
|
|
20240118,112800,4017145,3365,3365,3365,3365,0
|
|
20240118,112700,4017145,3365,3380,3380,3365,284
|
|
20240118,112600,3061135,3430,3430,3430,3430,0
|
|
20240118,112500,3061135,3430,3430,3430,3430,0
|
|
20240118,112400,3061135,3430,3430,3430,3430,0
|
|
20240118,112300,3061135,3430,3430,3430,3430,0
|
|
20240118,112200,3061135,3430,3430,3430,3430,0
|
|
20240118,112100,3061135,3430,3430,3430,3430,0
|
|
20240118,112000,3061135,3430,3430,3430,3430,0
|
|
20240118,111900,3061135,3430,3430,3430,3430,0
|
|
20240118,111800,3061135,3430,3430,3430,3430,0
|
|
20240118,111700,3061135,3430,3430,3430,3430,0
|
|
20240118,111600,3061135,3430,3430,3430,3430,1
|
|
20240118,111500,3057705,3375,3375,3375,3375,0
|
|
20240118,111400,3057705,3375,3375,3375,3375,0
|
|
20240118,111300,3057705,3375,3375,3375,3375,0
|
|
20240118,111200,3057705,3375,3375,3375,3375,0
|
|
20240118,111100,3057705,3375,3375,3375,3375,0
|
|
20240118,111000,3057705,3375,3375,3375,3375,0
|
|
20240118,110900,3057705,3375,3375,3375,3375,0
|
|
20240118,110800,3057705,3375,3375,3375,3375,0
|
|
20240118,110700,3057705,3375,3375,3375,3375,0
|
|
20240118,110600,3057705,3375,3375,3375,3375,0
|
|
20240118,110500,3057705,3375,3375,3375,3375,0
|
|
20240118,110400,3057705,3375,3375,3375,3375,0
|
|
20240118,110300,3057705,3375,3375,3375,3375,0
|
|
20240118,110200,3057705,3375,3375,3375,3375,0
|
|
20240118,110100,3057705,3375,3375,3375,3375,0
|
|
20240118,110000,3057705,3375,3375,3375,3375,0
|
|
20240118,105900,3057705,3375,3375,3375,3375,0
|
|
20240118,105800,3057705,3375,3375,3375,3375,0
|
|
20240118,105700,3057705,3375,3375,3375,3375,0
|
|
20240118,105600,3057705,3375,3375,3375,3375,0
|
|
20240118,105500,3057705,3375,3375,3375,3375,0
|
|
20240118,105400,3057705,3375,3375,3375,3375,0
|
|
20240118,105300,3057705,3375,3375,3375,3375,0
|
|
20240118,105200,3057705,3375,3375,3375,3375,0
|
|
20240118,105100,3057705,3375,3375,3375,3375,0
|
|
20240118,105000,3057705,3375,3375,3375,3375,0
|
|
20240118,104900,3057705,3375,3375,3375,3375,1
|
|
20240118,104800,3054330,3430,3430,3430,3430,0
|
|
20240118,104700,3054330,3430,3425,3430,3425,2
|
|
20240118,104600,3047475,3420,3420,3420,3420,0
|
|
20240118,104500,3047475,3420,3420,3420,3420,0
|
|
20240118,104400,3047475,3420,3420,3420,3420,0
|
|
20240118,104300,3047475,3420,3420,3420,3420,0
|
|
20240118,104200,3047475,3420,3420,3420,3420,0
|
|
20240118,104100,3047475,3420,3420,3420,3420,0
|
|
20240118,104000,3047475,3420,3420,3420,3420,0
|
|
20240118,103900,3047475,3420,3420,3420,3420,0
|
|
20240118,103800,3047475,3420,3420,3420,3420,0
|
|
20240118,103700,3047475,3420,3420,3420,3420,0
|
|
20240118,103600,3047475,3420,3420,3420,3420,0
|
|
20240118,103500,3047475,3420,3420,3420,3420,1
|
|
20240118,103400,3044055,3445,3445,3445,3445,0
|
|
20240118,103300,3044055,3445,3445,3445,3445,0
|
|
20240118,103200,3044055,3445,3445,3445,3445,0
|
|
20240118,103100,3044055,3445,3445,3445,3445,0
|
|
20240118,103000,3044055,3445,3445,3445,3445,0
|
|
20240118,102900,3044055,3445,3445,3445,3445,0
|
|
20240118,102800,3044055,3445,3445,3445,3445,0
|
|
20240118,102700,3044055,3445,3445,3445,3445,0
|
|
20240118,102600,3044055,3445,3445,3445,3445,0
|
|
20240118,102500,3044055,3445,3445,3445,3445,0
|
|
20240118,102400,3044055,3445,3445,3445,3445,0
|
|
20240118,102300,3044055,3445,3445,3445,3445,0
|
|
20240118,102200,3044055,3445,3445,3445,3445,0
|
|
20240118,102100,3044055,3445,3445,3445,3445,0
|
|
20240118,102000,3044055,3445,3445,3445,3445,0
|
|
20240118,101900,3044055,3445,3445,3445,3445,0
|
|
20240118,101800,3044055,3445,3445,3445,3445,0
|
|
20240118,101700,3044055,3445,3445,3445,3445,0
|
|
20240118,101600,3044055,3445,3445,3445,3445,0
|
|
20240118,101500,3044055,3445,3445,3445,3445,0
|
|
20240118,101400,3044055,3445,3445,3445,3445,0
|
|
20240118,101300,3044055,3445,3445,3445,3445,0
|
|
20240118,101200,3044055,3445,3445,3445,3445,0
|
|
20240118,101100,3044055,3445,3445,3445,3445,0
|
|
20240118,101000,3044055,3445,3445,3445,3445,0
|
|
20240118,100900,3044055,3445,3445,3445,3445,0
|
|
20240118,100800,3044055,3445,3445,3445,3445,0
|
|
20240118,100700,3044055,3445,3445,3445,3445,0
|
|
20240118,100600,3044055,3445,3445,3445,3445,0
|
|
20240118,100500,3044055,3445,3445,3445,3445,0
|
|
20240118,100400,3044055,3445,3445,3445,3445,0
|
|
20240118,100300,3044055,3445,3445,3445,3445,0
|
|
20240118,100200,3044055,3445,3445,3445,3445,0
|
|
20240118,100100,3044055,3445,3445,3445,3445,0
|
|
20240118,100000,3044055,3445,3445,3445,3445,0
|
|
20240118,095900,3044055,3445,3390,3445,3390,370
|
|
20240118,095800,1789590,3365,3370,3370,3365,514
|
|
20240118,095700,58435,3390,3390,3390,3390,3
|
|
20240118,095600,48265,3445,3445,3445,3445,0
|
|
20240118,095500,48265,3445,3445,3445,3445,0
|
|
20240118,095400,48265,3445,3445,3445,3445,0
|
|
20240118,095300,48265,3445,3445,3445,3445,0
|
|
20240118,095200,48265,3445,3445,3445,3445,0
|
|
20240118,095100,48265,3445,3445,3445,3445,0
|
|
20240118,095000,48265,3445,3445,3445,3445,0
|
|
20240118,094900,48265,3445,3445,3445,3445,0
|
|
20240118,094800,48265,3445,3445,3445,3445,0
|
|
20240118,094700,48265,3445,3445,3445,3445,0
|
|
20240118,094600,48265,3445,3445,3445,3445,0
|
|
20240118,094500,48265,3445,3445,3445,3445,0
|
|
20240118,094400,48265,3445,3445,3445,3445,0
|
|
20240118,094300,48265,3445,3445,3445,3445,0
|
|
20240118,094200,48265,3445,3445,3445,3445,0
|
|
20240118,094100,48265,3445,3445,3445,3445,0
|
|
20240118,094000,48265,3445,3445,3445,3445,0
|
|
20240118,093900,48265,3445,3445,3445,3445,0
|
|
20240118,093800,48265,3445,3445,3445,3445,0
|
|
20240118,093700,48265,3445,3445,3445,3445,0
|
|
20240118,093600,48265,3445,3445,3445,3445,0
|
|
20240118,093500,48265,3445,3445,3445,3445,0
|
|
20240118,093400,48265,3445,3445,3445,3445,0
|
|
20240118,093300,48265,3445,3445,3445,3445,7
|
|
20240118,093200,24150,3450,3450,3450,3450,0
|
|
20240118,093100,24150,3450,3450,3450,3450,0
|
|
20240118,093000,24150,3450,3450,3450,3450,0
|
|
20240118,092900,24150,3450,3450,3450,3450,0
|
|
20240118,092800,24150,3450,3450,3450,3450,0
|
|
20240118,092700,24150,3450,3450,3450,3450,0
|
|
20240118,092600,24150,3450,3450,3450,3450,0
|
|
20240118,092500,24150,3450,3450,3450,3450,0
|
|
20240118,092400,24150,3450,3450,3450,3450,0
|
|
20240118,092300,24150,3450,3450,3450,3450,0
|
|
20240118,092200,24150,3450,3450,3450,3450,0
|
|
20240118,092100,24150,3450,3450,3450,3450,0
|
|
20240118,092000,24150,3450,3450,3450,3450,0
|
|
20240118,091900,24150,3450,3450,3450,3450,0
|
|
20240118,091800,24150,3450,3450,3450,3450,0
|
|
20240118,091700,24150,3450,3450,3450,3450,0
|
|
20240118,091600,24150,3450,3450,3450,3450,0
|
|
20240118,091500,24150,3450,3450,3450,3450,0
|
|
20240118,091400,24150,3450,3450,3450,3450,0
|
|
20240118,091300,24150,3450,3450,3450,3450,0
|
|
20240118,091200,24150,3450,3450,3450,3450,0
|
|
20240118,091100,24150,3450,3450,3450,3450,0
|
|
20240118,091000,24150,3450,3450,3450,3450,0
|
|
20240118,090900,24150,3450,3450,3450,3450,0
|
|
20240118,090800,24150,3450,3450,3450,3450,0
|
|
20240118,090700,24150,3450,3450,3450,3450,0
|
|
20240118,090600,24150,3450,3450,3450,3450,0
|
|
20240118,090500,24150,3450,3450,3450,3450,0
|
|
20240118,090400,24150,3450,3450,3450,3450,0
|
|
20240118,090300,24150,3450,3450,3450,3450,0
|
|
20240118,090200,24150,3450,3450,3450,3450,0
|
|
20240118,090100,24150,3450,3450,3450,3450,0
|
|
20240118,090000,24150,3450,3450,3450,3450,7
|