649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194600,60463465,3590,3590,3590,3590,687
|
|
20240104,194500,60463465,3590,3590,3590,3590,0
|
|
20240104,194400,60463465,3590,3590,3590,3590,0
|
|
20240104,194300,60463465,3590,3590,3590,3590,0
|
|
20240104,194200,60463465,3590,3590,3590,3590,0
|
|
20240104,194100,60463465,3590,3590,3590,3590,0
|
|
20240104,194000,60463465,3590,3590,3590,3590,0
|
|
20240104,193900,60463465,3590,3590,3590,3590,0
|
|
20240104,193800,60463465,3590,3590,3590,3590,0
|
|
20240104,193700,60463465,3590,3590,3590,3590,0
|
|
20240104,193600,60463465,3590,3590,3590,3590,0
|
|
20240104,193500,60463465,3590,3590,3590,3590,0
|
|
20240104,193400,60463465,3590,3590,3590,3590,0
|
|
20240104,193300,60463465,3590,3590,3590,3590,0
|
|
20240104,193200,60463465,3590,3590,3590,3590,0
|
|
20240104,193100,60463465,3590,3590,3590,3590,0
|
|
20240104,193000,60463465,3590,3590,3590,3590,0
|
|
20240104,192900,60463465,3590,3590,3590,3590,0
|
|
20240104,192800,60463465,3590,3590,3590,3590,0
|
|
20240104,192700,60463465,3590,3590,3590,3590,0
|
|
20240104,192600,60463465,3590,3590,3590,3590,0
|
|
20240104,192500,60463465,3590,3590,3590,3590,0
|
|
20240104,192400,60463465,3590,3590,3590,3590,0
|
|
20240104,192300,60463465,3590,3590,3590,3590,0
|
|
20240104,192200,60463465,3590,3590,3590,3590,0
|
|
20240104,192100,60463465,3590,3590,3590,3590,0
|
|
20240104,192000,60463465,3590,3590,3590,3590,0
|
|
20240104,191900,60463465,3590,3590,3590,3590,0
|
|
20240104,191800,60463465,3590,3590,3590,3590,0
|
|
20240104,191700,60463465,3590,3590,3590,3590,0
|
|
20240104,191600,60463465,3590,3590,3590,3590,687
|
|
20240104,191500,60463465,3590,3590,3590,3590,0
|
|
20240104,191400,60463465,3590,3590,3590,3590,0
|
|
20240104,191300,60463465,3590,3590,3590,3590,0
|
|
20240104,191200,60463465,3590,3590,3590,3590,0
|
|
20240104,191100,60463465,3590,3590,3590,3590,0
|
|
20240104,191000,60463465,3590,3590,3590,3590,0
|
|
20240104,190900,60463465,3590,3590,3590,3590,0
|
|
20240104,190800,60463465,3590,3590,3590,3590,0
|
|
20240104,190700,60463465,3590,3590,3590,3590,0
|
|
20240104,190600,60463465,3590,3590,3590,3590,0
|
|
20240104,190500,60463465,3590,3590,3590,3590,0
|
|
20240104,190400,60463465,3590,3590,3590,3590,0
|
|
20240104,190300,60463465,3590,3590,3590,3590,0
|
|
20240104,190200,60463465,3590,3590,3590,3590,0
|
|
20240104,190100,60463465,3590,3590,3590,3590,0
|
|
20240104,190000,60463465,3590,3590,3590,3590,0
|
|
20240104,185900,60463465,3590,3590,3590,3590,0
|
|
20240104,185800,60463465,3590,3590,3590,3590,0
|
|
20240104,185700,60463465,3590,3590,3590,3590,0
|
|
20240104,185600,60463465,3590,3590,3590,3590,0
|
|
20240104,185500,60463465,3590,3590,3590,3590,0
|
|
20240104,185400,60463465,3590,3590,3590,3590,0
|
|
20240104,185300,60463465,3590,3590,3590,3590,0
|
|
20240104,185200,60463465,3590,3590,3590,3590,0
|
|
20240104,185100,60463465,3590,3590,3590,3590,0
|
|
20240104,185000,60463465,3590,3590,3590,3590,0
|
|
20240104,184900,60463465,3590,3590,3590,3590,0
|
|
20240104,184800,60463465,3590,3590,3590,3590,0
|
|
20240104,184700,60463465,3590,3590,3590,3590,0
|
|
20240104,184600,60463465,3590,3590,3590,3590,687
|
|
20240104,184500,60463465,3590,3590,3590,3590,0
|
|
20240104,184400,60463465,3590,3590,3590,3590,0
|
|
20240104,184300,60463465,3590,3590,3590,3590,0
|
|
20240104,184200,60463465,3590,3590,3590,3590,0
|
|
20240104,184100,60463465,3590,3590,3590,3590,0
|
|
20240104,184000,60463465,3590,3590,3590,3590,0
|
|
20240104,183900,60463465,3590,3590,3590,3590,0
|
|
20240104,183800,60463465,3590,3590,3590,3590,0
|
|
20240104,183700,60463465,3590,3590,3590,3590,0
|
|
20240104,183600,60463465,3590,3590,3590,3590,0
|
|
20240104,183500,60463465,3590,3590,3590,3590,0
|
|
20240104,183400,60463465,3590,3590,3590,3590,0
|
|
20240104,183300,60463465,3590,3590,3590,3590,0
|
|
20240104,183200,60463465,3590,3590,3590,3590,0
|
|
20240104,183100,60463465,3590,3590,3590,3590,0
|
|
20240104,183000,60463465,3590,3590,3590,3590,0
|
|
20240104,182900,60463465,3590,3590,3590,3590,0
|
|
20240104,182800,60463465,3590,3590,3590,3590,0
|
|
20240104,182700,60463465,3590,3590,3590,3590,0
|
|
20240104,182600,60463465,3590,3590,3590,3590,0
|
|
20240104,182500,60463465,3590,3590,3590,3590,0
|
|
20240104,182400,60463465,3590,3590,3590,3590,0
|
|
20240104,182300,60463465,3590,3590,3590,3590,0
|
|
20240104,182200,60463465,3590,3590,3590,3590,0
|
|
20240104,182100,60463465,3590,3590,3590,3590,0
|
|
20240104,182000,60463465,3590,3590,3590,3590,0
|
|
20240104,181900,60463465,3590,3590,3590,3590,0
|
|
20240104,181800,60463465,3590,3590,3590,3590,0
|
|
20240104,181700,60463465,3590,3590,3590,3590,0
|
|
20240104,181600,60463465,3590,3590,3590,3590,687
|
|
20240104,181500,60463465,3590,3590,3590,3590,0
|
|
20240104,181400,60463465,3590,3590,3590,3590,0
|
|
20240104,181300,60463465,3590,3590,3590,3590,0
|
|
20240104,181200,60463465,3590,3590,3590,3590,0
|
|
20240104,181100,60463465,3590,3590,3590,3590,0
|
|
20240104,181000,60463465,3590,3590,3590,3590,0
|
|
20240104,180900,60463465,3590,3590,3590,3590,0
|
|
20240104,180800,60463465,3590,3590,3590,3590,0
|
|
20240104,180700,60463465,3590,3590,3590,3590,0
|
|
20240104,180600,60463465,3590,3590,3590,3590,0
|
|
20240104,180500,60463465,3590,3590,3590,3590,0
|
|
20240104,180400,60463465,3590,3590,3590,3590,0
|
|
20240104,180300,60463465,3590,3590,3590,3590,0
|
|
20240104,180200,60463465,3590,3590,3590,3590,0
|
|
20240104,180100,60463465,3590,3590,3590,3590,0
|
|
20240104,180000,60463465,3590,3590,3590,3590,0
|
|
20240104,175900,60463465,3590,3590,3590,3590,0
|
|
20240104,175800,60463465,3590,3590,3590,3590,0
|
|
20240104,175700,60463465,3590,3590,3590,3590,0
|
|
20240104,175600,60463465,3590,3590,3590,3590,0
|
|
20240104,175500,60463465,3590,3590,3590,3590,0
|
|
20240104,175400,60463465,3590,3590,3590,3590,0
|
|
20240104,175300,60463465,3590,3590,3590,3590,0
|
|
20240104,175200,60463465,3590,3590,3590,3590,0
|
|
20240104,175100,60463465,3590,3590,3590,3590,0
|
|
20240104,175000,60463465,3590,3590,3590,3590,0
|
|
20240104,174900,60463465,3590,3590,3590,3590,0
|
|
20240104,174800,60463465,3590,3590,3590,3590,0
|
|
20240104,174700,60463465,3590,3590,3590,3590,0
|
|
20240104,174600,60463465,3590,3590,3590,3590,687
|
|
20240104,174500,60463465,3590,3590,3590,3590,0
|
|
20240104,174400,60463465,3590,3590,3590,3590,0
|
|
20240104,174300,60463465,3590,3590,3590,3590,0
|
|
20240104,174200,60463465,3590,3590,3590,3590,0
|
|
20240104,174100,60463465,3590,3590,3590,3590,0
|
|
20240104,174000,60463465,3590,3590,3590,3590,0
|
|
20240104,173900,60463465,3590,3590,3590,3590,0
|
|
20240104,173800,60463465,3590,3590,3590,3590,0
|
|
20240104,173700,60463465,3590,3590,3590,3590,0
|
|
20240104,173600,60463465,3590,3590,3590,3590,0
|
|
20240104,173500,60463465,3590,3590,3590,3590,0
|
|
20240104,173400,60463465,3590,3590,3590,3590,0
|
|
20240104,173300,60463465,3590,3590,3590,3590,0
|
|
20240104,173200,60463465,3590,3590,3590,3590,0
|
|
20240104,173100,60463465,3590,3590,3590,3590,0
|
|
20240104,173000,60463465,3590,3590,3590,3590,0
|
|
20240104,172900,60463465,3590,3590,3590,3590,0
|
|
20240104,172800,60463465,3590,3590,3590,3590,0
|
|
20240104,172700,60463465,3590,3590,3590,3590,0
|
|
20240104,172600,60463465,3590,3590,3590,3590,0
|
|
20240104,172500,60463465,3590,3590,3590,3590,0
|
|
20240104,172400,60463465,3590,3590,3590,3590,0
|
|
20240104,172300,60463465,3590,3590,3590,3590,0
|
|
20240104,172200,60463465,3590,3590,3590,3590,0
|
|
20240104,172100,60463465,3590,3590,3590,3590,0
|
|
20240104,172000,60463465,3590,3590,3590,3590,0
|
|
20240104,171900,60463465,3590,3590,3590,3590,0
|
|
20240104,171800,60463465,3590,3590,3590,3590,0
|
|
20240104,171700,60463465,3590,3590,3590,3590,0
|
|
20240104,171600,60463465,3590,3590,3590,3590,687
|
|
20240104,171500,60463465,3590,3590,3590,3590,0
|
|
20240104,171400,60463465,3590,3590,3590,3590,0
|
|
20240104,171300,60463465,3590,3590,3590,3590,0
|
|
20240104,171200,60463465,3590,3590,3590,3590,0
|
|
20240104,171100,60463465,3590,3590,3590,3590,0
|
|
20240104,171000,60463465,3590,3590,3590,3590,0
|
|
20240104,170900,60463465,3590,3590,3590,3590,0
|
|
20240104,170800,60463465,3590,3590,3590,3590,0
|
|
20240104,170700,60463465,3590,3590,3590,3590,0
|
|
20240104,170600,60463465,3590,3590,3590,3590,0
|
|
20240104,170500,60463465,3590,3590,3590,3590,0
|
|
20240104,170400,60463465,3590,3590,3590,3590,0
|
|
20240104,170300,60463465,3590,3590,3590,3590,0
|
|
20240104,170200,60463465,3590,3590,3590,3590,0
|
|
20240104,170100,60463465,3590,3590,3590,3590,0
|
|
20240104,170000,60463465,3590,3590,3590,3590,0
|
|
20240104,165900,60463465,3590,3590,3590,3590,0
|
|
20240104,165800,60463465,3590,3590,3590,3590,0
|
|
20240104,165700,60463465,3590,3590,3590,3590,0
|
|
20240104,165600,60463465,3590,3590,3590,3590,0
|
|
20240104,165500,60463465,3590,3590,3590,3590,0
|
|
20240104,165400,60463465,3590,3590,3590,3590,0
|
|
20240104,165300,60463465,3590,3590,3590,3590,0
|
|
20240104,165200,60463465,3590,3590,3590,3590,0
|
|
20240104,165100,60463465,3590,3590,3590,3590,0
|
|
20240104,165000,60463465,3590,3590,3590,3590,0
|
|
20240104,164900,60463465,3590,3590,3590,3590,0
|
|
20240104,164800,60463465,3590,3590,3590,3590,0
|
|
20240104,164700,60463465,3590,3590,3590,3590,0
|
|
20240104,164600,60463465,3590,3590,3590,3590,687
|
|
20240104,164500,60463465,3590,3590,3590,3590,0
|
|
20240104,164400,60463465,3590,3590,3590,3590,0
|
|
20240104,164300,60463465,3590,3590,3590,3590,0
|
|
20240104,164200,60463465,3590,3590,3590,3590,0
|
|
20240104,164100,60463465,3590,3590,3590,3590,0
|
|
20240104,164000,60463465,3590,3590,3590,3590,0
|
|
20240104,163900,60463465,3590,3590,3590,3590,0
|
|
20240104,163800,60463465,3590,3590,3590,3590,0
|
|
20240104,163700,60463465,3590,3590,3590,3590,0
|
|
20240104,163600,60463465,3590,3590,3590,3590,0
|
|
20240104,163500,60463465,3590,3590,3590,3590,0
|
|
20240104,163400,60463465,3590,3590,3590,3590,0
|
|
20240104,163300,60463465,3590,3590,3590,3590,0
|
|
20240104,163200,60463465,3590,3590,3590,3590,0
|
|
20240104,163100,60463465,3590,3590,3590,3590,0
|
|
20240104,163000,60463465,3590,3590,3590,3590,0
|
|
20240104,162900,60463465,3590,3590,3590,3590,0
|
|
20240104,162800,60463465,3590,3590,3590,3590,0
|
|
20240104,162700,60463465,3590,3590,3590,3590,0
|
|
20240104,162600,60463465,3590,3590,3590,3590,0
|
|
20240104,162500,60463465,3590,3590,3590,3590,0
|
|
20240104,162400,60463465,3590,3590,3590,3590,0
|
|
20240104,162300,60463465,3590,3590,3590,3590,0
|
|
20240104,162200,60463465,3590,3590,3590,3590,0
|
|
20240104,162100,60463465,3590,3590,3590,3590,0
|
|
20240104,162000,60463465,3590,3590,3590,3590,0
|
|
20240104,161900,60463465,3590,3590,3590,3590,0
|
|
20240104,161800,60463465,3590,3590,3590,3590,0
|
|
20240104,161700,60463465,3590,3590,3590,3590,0
|
|
20240104,161600,60463465,3590,3590,3590,3590,687
|
|
20240104,161500,60463465,3590,3590,3590,3590,0
|
|
20240104,161400,60463465,3590,3590,3590,3590,0
|
|
20240104,161300,60463465,3590,3590,3590,3590,0
|
|
20240104,161200,60463465,3590,3590,3590,3590,0
|
|
20240104,161100,60463465,3590,3590,3590,3590,0
|
|
20240104,161000,60463465,3590,3590,3590,3590,0
|
|
20240104,160900,60463465,3590,3590,3590,3590,0
|
|
20240104,160800,60463465,3590,3590,3590,3590,0
|
|
20240104,160700,60463465,3590,3590,3590,3590,0
|
|
20240104,160600,60463465,3590,3590,3590,3590,0
|
|
20240104,160500,60463465,3590,3590,3590,3590,0
|
|
20240104,160400,60463465,3590,3590,3590,3590,0
|
|
20240104,160300,60463465,3590,3590,3590,3590,0
|
|
20240104,160200,60463465,3590,3590,3590,3590,0
|
|
20240104,160100,60463465,3590,3590,3590,3590,0
|
|
20240104,160000,60463465,3590,3590,3590,3590,0
|
|
20240104,155900,60463465,3590,3590,3590,3590,0
|
|
20240104,155800,60463465,3590,3590,3590,3590,0
|
|
20240104,155700,60463465,3590,3590,3590,3590,0
|
|
20240104,155600,60463465,3590,3590,3590,3590,0
|
|
20240104,155500,60463465,3590,3590,3590,3590,0
|
|
20240104,155400,60463465,3590,3590,3590,3590,0
|
|
20240104,155300,60463465,3590,3590,3590,3590,0
|
|
20240104,155200,60463465,3590,3590,3590,3590,0
|
|
20240104,155100,60463465,3590,3590,3590,3590,0
|
|
20240104,155000,60463465,3590,3590,3590,3590,0
|
|
20240104,154900,60463465,3590,3590,3590,3590,0
|
|
20240104,154800,60463465,3590,3590,3590,3590,0
|
|
20240104,154700,60463465,3590,3590,3590,3590,0
|
|
20240104,154600,60463465,3590,3590,3590,3590,687
|
|
20240104,154500,60463465,3590,3590,3590,3590,0
|
|
20240104,154400,60463465,3590,3590,3590,3590,0
|
|
20240104,154300,60463465,3590,3590,3590,3590,0
|
|
20240104,154200,60463465,3590,3590,3590,3590,0
|
|
20240104,154100,60463465,3590,3590,3590,3590,0
|
|
20240104,154000,60463465,3590,3590,3590,3590,0
|
|
20240104,153900,60463465,3590,3590,3590,3590,0
|
|
20240104,153800,60463465,3590,3590,3590,3590,0
|
|
20240104,153700,60463465,3590,3590,3590,3590,0
|
|
20240104,153600,60463465,3590,3590,3590,3590,0
|
|
20240104,153500,60463465,3590,3590,3590,3590,0
|
|
20240104,153400,60463465,3590,3590,3590,3590,0
|
|
20240104,153300,60463465,3590,3590,3590,3590,0
|
|
20240104,153200,60463465,3590,3590,3590,3590,0
|
|
20240104,153100,60463465,3590,3590,3590,3590,0
|
|
20240104,153000,60463465,3590,3590,3590,3590,687
|
|
20240104,152900,57997135,3590,3590,3590,3590,0
|
|
20240104,152800,57997135,3590,3590,3590,3590,0
|
|
20240104,152700,57997135,3590,3590,3590,3590,0
|
|
20240104,152600,57997135,3590,3590,3590,3590,0
|
|
20240104,152500,57997135,3590,3590,3590,3590,0
|
|
20240104,152400,57997135,3590,3590,3590,3590,0
|
|
20240104,152300,57997135,3590,3590,3590,3590,0
|
|
20240104,152200,57997135,3590,3590,3590,3590,0
|
|
20240104,152100,57997135,3590,3590,3590,3590,0
|
|
20240104,152000,57997135,3590,3590,3590,3590,0
|
|
20240104,151900,57997135,3590,3590,3590,3590,0
|
|
20240104,151800,57997135,3590,3590,3590,3590,0
|
|
20240104,151700,57997135,3590,3590,3590,3590,543
|
|
20240104,151600,56047765,3590,3590,3590,3590,0
|
|
20240104,151500,56047765,3590,3590,3590,3590,28
|
|
20240104,151400,55947245,3590,3590,3590,3590,0
|
|
20240104,151300,55947245,3590,3590,3590,3590,20
|
|
20240104,151200,55875445,3590,3590,3590,3590,0
|
|
20240104,151100,55875445,3590,3590,3590,3590,2
|
|
20240104,151000,55868265,3580,3580,3580,3580,10
|
|
20240104,150900,55832465,3580,3585,3585,3580,21
|
|
20240104,150800,55757270,3590,3590,3590,3590,0
|
|
20240104,150700,55757270,3590,3590,3590,3590,30
|
|
20240104,150600,55649570,3590,3590,3590,3590,0
|
|
20240104,150500,55649570,3590,3590,3590,3590,8
|
|
20240104,150400,55620850,3590,3590,3590,3590,383
|
|
20240104,150300,54245880,3590,3590,3590,3590,0
|
|
20240104,150200,54245880,3590,3590,3590,3590,0
|
|
20240104,150100,54245880,3590,3590,3590,3590,31
|
|
20240104,150000,54134590,3590,3590,3590,3590,0
|
|
20240104,145900,54134590,3590,3590,3590,3590,701
|
|
20240104,145800,51618000,3590,3580,3590,3580,9
|
|
20240104,145700,51585700,3590,3590,3590,3590,0
|
|
20240104,145600,51585700,3590,3590,3590,3590,0
|
|
20240104,145500,51585700,3590,3590,3590,3590,9
|
|
20240104,145400,51553390,3590,3590,3590,3590,0
|
|
20240104,145300,51553390,3590,3590,3590,3590,0
|
|
20240104,145200,51553390,3590,3590,3590,3590,0
|
|
20240104,145100,51553390,3590,3590,3590,3590,8
|
|
20240104,145000,51524670,3580,3580,3580,3580,0
|
|
20240104,144900,51524670,3580,3580,3580,3580,0
|
|
20240104,144800,51524670,3580,3590,3590,3580,3
|
|
20240104,144700,51513910,3590,3590,3590,3590,0
|
|
20240104,144600,51513910,3590,3590,3590,3590,0
|
|
20240104,144500,51513910,3590,3590,3590,3590,0
|
|
20240104,144400,51513910,3590,3590,3590,3590,8
|
|
20240104,144300,51485190,3590,3590,3590,3590,0
|
|
20240104,144200,51485190,3590,3590,3590,3590,2
|
|
20240104,144100,51478010,3580,3580,3580,3580,0
|
|
20240104,144000,51478010,3580,3580,3580,3580,0
|
|
20240104,143900,51478010,3580,3580,3580,3580,0
|
|
20240104,143800,51478010,3580,3580,3580,3580,9
|
|
20240104,143700,51445790,3590,3590,3590,3590,8
|
|
20240104,143600,51417070,3590,3590,3590,3590,0
|
|
20240104,143500,51417070,3590,3590,3590,3590,0
|
|
20240104,143400,51417070,3590,3590,3590,3590,1
|
|
20240104,143300,51413480,3590,3590,3590,3590,0
|
|
20240104,143200,51413480,3590,3590,3590,3590,0
|
|
20240104,143100,51413480,3590,3590,3590,3590,0
|
|
20240104,143000,51413480,3590,3590,3590,3590,8
|
|
20240104,142900,51384760,3580,3580,3580,3580,0
|
|
20240104,142800,51384760,3580,3580,3580,3580,0
|
|
20240104,142700,51384760,3580,3580,3580,3580,0
|
|
20240104,142600,51384760,3580,3580,3580,3580,0
|
|
20240104,142500,51384760,3580,3590,3595,3580,233
|
|
20240104,142400,50549205,3595,3595,3595,3595,0
|
|
20240104,142300,50549205,3595,3595,3595,3595,8
|
|
20240104,142200,50520445,3590,3590,3590,3590,120
|
|
20240104,142100,50089645,3595,3595,3595,3595,0
|
|
20240104,142000,50089645,3595,3595,3595,3595,0
|
|
20240104,141900,50089645,3595,3595,3595,3595,0
|
|
20240104,141800,50089645,3595,3595,3595,3595,0
|
|
20240104,141700,50089645,3595,3595,3595,3595,0
|
|
20240104,141600,50089645,3595,3595,3595,3595,8
|
|
20240104,141500,50060885,3595,3595,3595,3595,0
|
|
20240104,141400,50060885,3595,3595,3595,3595,0
|
|
20240104,141300,50060885,3595,3595,3595,3595,0
|
|
20240104,141200,50060885,3595,3595,3595,3595,0
|
|
20240104,141100,50060885,3595,3595,3595,3595,0
|
|
20240104,141000,50060885,3595,3595,3595,3595,1
|
|
20240104,140900,50057290,3595,3595,3595,3595,8
|
|
20240104,140800,50028530,3600,3600,3600,3600,0
|
|
20240104,140700,50028530,3600,3600,3600,3600,0
|
|
20240104,140600,50028530,3600,3600,3600,3600,0
|
|
20240104,140500,50028530,3600,3600,3600,3600,0
|
|
20240104,140400,50028530,3600,3600,3600,3600,0
|
|
20240104,140300,50028530,3600,3600,3600,3600,0
|
|
20240104,140200,50028530,3600,3580,3600,3575,708
|
|
20240104,140100,47495635,3580,3580,3580,3580,0
|
|
20240104,140000,47495635,3580,3580,3580,3580,0
|
|
20240104,135900,47495635,3580,3590,3590,3580,126
|
|
20240104,135800,47043745,3600,3600,3600,3600,4
|
|
20240104,135700,47029345,3600,3600,3600,3600,0
|
|
20240104,135600,47029345,3600,3600,3600,3600,140
|
|
20240104,135500,46525345,3600,3600,3600,3600,8
|
|
20240104,135400,46496545,3600,3600,3600,3600,0
|
|
20240104,135300,46496545,3600,3600,3600,3600,0
|
|
20240104,135200,46496545,3600,3600,3600,3600,0
|
|
20240104,135100,46496545,3600,3600,3600,3600,0
|
|
20240104,135000,46496545,3600,3600,3600,3600,0
|
|
20240104,134900,46496545,3600,3600,3600,3600,0
|
|
20240104,134800,46496545,3600,3600,3600,3600,8
|
|
20240104,134700,46467745,3600,3600,3600,3600,0
|
|
20240104,134600,46467745,3600,3600,3600,3600,0
|
|
20240104,134500,46467745,3600,3600,3600,3600,0
|
|
20240104,134400,46467745,3600,3600,3600,3600,0
|
|
20240104,134300,46467745,3600,3600,3600,3600,0
|
|
20240104,134200,46467745,3600,3600,3600,3600,0
|
|
20240104,134100,46467745,3600,3600,3600,3600,38
|
|
20240104,134000,46330945,3590,3590,3590,3590,47
|
|
20240104,133900,46162215,3585,3580,3590,3580,351
|
|
20240104,133800,44904285,3580,3580,3580,3580,1295
|
|
20240104,133700,40268185,3590,3590,3590,3590,353
|
|
20240104,133600,39000915,3595,3595,3595,3595,0
|
|
20240104,133500,39000915,3595,3595,3595,3595,0
|
|
20240104,133400,39000915,3595,3595,3595,3595,119
|
|
20240104,133300,38573110,3600,3600,3600,3600,0
|
|
20240104,133200,38573110,3600,3600,3600,3600,0
|
|
20240104,133100,38573110,3600,3600,3600,3600,0
|
|
20240104,133000,38573110,3600,3600,3600,3600,0
|
|
20240104,132900,38573110,3600,3600,3600,3600,0
|
|
20240104,132800,38573110,3600,3600,3600,3600,0
|
|
20240104,132700,38573110,3600,3595,3600,3595,361
|
|
20240104,132600,37273560,3595,3595,3595,3595,0
|
|
20240104,132500,37273560,3595,3595,3595,3595,0
|
|
20240104,132400,37273560,3595,3595,3595,3595,0
|
|
20240104,132300,37273560,3595,3595,3595,3595,582
|
|
20240104,132200,35181270,3595,3595,3595,3595,44
|
|
20240104,132100,35023090,3595,3595,3595,3595,0
|
|
20240104,132000,35023090,3595,3590,3595,3590,368
|
|
20240104,131900,33701865,3590,3590,3590,3590,4
|
|
20240104,131800,33687505,3590,3590,3590,3590,0
|
|
20240104,131700,33687505,3590,3590,3590,3590,100
|
|
20240104,131600,33328505,3590,3590,3590,3590,0
|
|
20240104,131500,33328505,3590,3590,3590,3590,46
|
|
20240104,131400,33163365,3590,3590,3590,3590,74
|
|
20240104,131300,32897705,3595,3595,3595,3595,9
|
|
20240104,131200,32865350,3590,3590,3590,3590,0
|
|
20240104,131100,32865350,3590,3590,3590,3590,10
|
|
20240104,131000,32829450,3595,3595,3595,3595,0
|
|
20240104,130900,32829450,3595,3590,3595,3590,701
|
|
20240104,130800,30312855,3590,3590,3590,3590,216
|
|
20240104,130700,29537415,3585,3585,3585,3585,4
|
|
20240104,130600,29523075,3585,3585,3585,3585,14
|
|
20240104,130500,29472885,3585,3585,3585,3585,0
|
|
20240104,130400,29472885,3585,3585,3585,3585,0
|
|
20240104,130300,29472885,3585,3585,3585,3585,0
|
|
20240104,130200,29472885,3585,3585,3585,3585,117
|
|
20240104,130100,29053440,3585,3585,3585,3585,0
|
|
20240104,130000,29053440,3585,3585,3585,3585,50
|
|
20240104,125900,28874190,3590,3590,3590,3590,9
|
|
20240104,125800,28841880,3590,3590,3590,3590,0
|
|
20240104,125700,28841880,3590,3590,3590,3590,0
|
|
20240104,125600,28841880,3590,3590,3590,3590,5
|
|
20240104,125500,28823930,3590,3590,3590,3590,0
|
|
20240104,125400,28823930,3590,3590,3590,3590,0
|
|
20240104,125300,28823930,3590,3590,3590,3590,1
|
|
20240104,125200,28820340,3590,3590,3590,3590,9
|
|
20240104,125100,28788030,3585,3585,3585,3585,0
|
|
20240104,125000,28788030,3585,3585,3585,3585,0
|
|
20240104,124900,28788030,3585,3585,3585,3585,0
|
|
20240104,124800,28788030,3585,3585,3585,3585,0
|
|
20240104,124700,28788030,3585,3585,3585,3585,0
|
|
20240104,124600,28788030,3585,3585,3585,3585,0
|
|
20240104,124500,28788030,3585,3585,3585,3585,283
|
|
20240104,124400,27773475,3585,3585,3585,3585,65
|
|
20240104,124300,27540450,3585,3585,3585,3585,0
|
|
20240104,124200,27540450,3585,3585,3585,3585,0
|
|
20240104,124100,27540450,3585,3585,3585,3585,0
|
|
20240104,124000,27540450,3585,3585,3585,3585,0
|
|
20240104,123900,27540450,3585,3585,3585,3585,0
|
|
20240104,123800,27540450,3585,3585,3585,3585,0
|
|
20240104,123700,27540450,3585,3585,3585,3585,0
|
|
20240104,123600,27540450,3585,3585,3585,3585,85
|
|
20240104,123500,27235725,3585,3585,3585,3585,0
|
|
20240104,123400,27235725,3585,3585,3585,3585,0
|
|
20240104,123300,27235725,3585,3585,3585,3585,0
|
|
20240104,123200,27235725,3585,3585,3585,3585,0
|
|
20240104,123100,27235725,3585,3585,3585,3585,5
|
|
20240104,123000,27217800,3585,3585,3585,3585,0
|
|
20240104,122900,27217800,3585,3580,3585,3580,405
|
|
20240104,122800,25767215,3575,3575,3575,3575,0
|
|
20240104,122700,25767215,3575,3575,3575,3575,0
|
|
20240104,122600,25767215,3575,3575,3575,3575,0
|
|
20240104,122500,25767215,3575,3575,3575,3575,0
|
|
20240104,122400,25767215,3575,3575,3575,3575,0
|
|
20240104,122300,25767215,3575,3575,3575,3575,0
|
|
20240104,122200,25767215,3575,3575,3575,3575,0
|
|
20240104,122100,25767215,3575,3575,3575,3575,0
|
|
20240104,122000,25767215,3575,3575,3575,3575,0
|
|
20240104,121900,25767215,3575,3575,3575,3575,0
|
|
20240104,121800,25767215,3575,3575,3575,3575,0
|
|
20240104,121700,25767215,3575,3575,3575,3575,0
|
|
20240104,121600,25767215,3575,3575,3575,3575,0
|
|
20240104,121500,25767215,3575,3575,3575,3575,0
|
|
20240104,121400,25767215,3575,3575,3575,3575,0
|
|
20240104,121300,25767215,3575,3575,3575,3575,50
|
|
20240104,121200,25588465,3575,3575,3575,3575,0
|
|
20240104,121100,25588465,3575,3575,3575,3575,0
|
|
20240104,121000,25588465,3575,3575,3575,3575,0
|
|
20240104,120900,25588465,3575,3575,3575,3575,126
|
|
20240104,120800,25138015,3570,3570,3570,3570,0
|
|
20240104,120700,25138015,3570,3570,3570,3570,0
|
|
20240104,120600,25138015,3570,3570,3570,3570,0
|
|
20240104,120500,25138015,3570,3570,3570,3570,0
|
|
20240104,120400,25138015,3570,3570,3570,3570,0
|
|
20240104,120300,25138015,3570,3570,3570,3570,0
|
|
20240104,120200,25138015,3570,3570,3570,3570,0
|
|
20240104,120100,25138015,3570,3570,3570,3570,0
|
|
20240104,120000,25138015,3570,3570,3570,3570,0
|
|
20240104,115900,25138015,3570,3570,3570,3570,0
|
|
20240104,115800,25138015,3570,3570,3570,3570,0
|
|
20240104,115700,25138015,3570,3570,3570,3570,0
|
|
20240104,115600,25138015,3570,3570,3570,3570,0
|
|
20240104,115500,25138015,3570,3570,3570,3570,0
|
|
20240104,115400,25138015,3570,3570,3570,3570,0
|
|
20240104,115300,25138015,3570,3570,3570,3570,0
|
|
20240104,115200,25138015,3570,3570,3570,3570,0
|
|
20240104,115100,25138015,3570,3570,3570,3570,0
|
|
20240104,115000,25138015,3570,3570,3570,3570,0
|
|
20240104,114900,25138015,3570,3570,3570,3570,355
|
|
20240104,114800,23870665,3570,3570,3570,3570,0
|
|
20240104,114700,23870665,3570,3570,3570,3570,0
|
|
20240104,114600,23870665,3570,3570,3570,3570,0
|
|
20240104,114500,23870665,3570,3570,3570,3570,2
|
|
20240104,114400,23863525,3570,3570,3570,3570,0
|
|
20240104,114300,23863525,3570,3570,3570,3570,0
|
|
20240104,114200,23863525,3570,3570,3570,3570,0
|
|
20240104,114100,23863525,3570,3570,3570,3570,642
|
|
20240104,114000,21571585,3570,3570,3570,3570,0
|
|
20240104,113900,21571585,3570,3570,3570,3570,0
|
|
20240104,113800,21571585,3570,3570,3570,3570,0
|
|
20240104,113700,21571585,3570,3570,3570,3570,0
|
|
20240104,113600,21571585,3570,3570,3570,3570,0
|
|
20240104,113500,21571585,3570,3570,3570,3570,0
|
|
20240104,113400,21571585,3570,3570,3570,3570,1100
|
|
20240104,113300,17644585,3575,3575,3575,3575,0
|
|
20240104,113200,17644585,3575,3575,3575,3575,0
|
|
20240104,113100,17644585,3575,3575,3575,3575,0
|
|
20240104,113000,17644585,3575,3575,3575,3575,55
|
|
20240104,112900,17447960,3575,3575,3575,3575,0
|
|
20240104,112800,17447960,3575,3575,3575,3575,0
|
|
20240104,112700,17447960,3575,3575,3575,3575,219
|
|
20240104,112600,16665035,3580,3580,3580,3580,0
|
|
20240104,112500,16665035,3580,3580,3580,3580,0
|
|
20240104,112400,16665035,3580,3580,3580,3580,0
|
|
20240104,112300,16665035,3580,3580,3580,3580,0
|
|
20240104,112200,16665035,3580,3580,3580,3580,0
|
|
20240104,112100,16665035,3580,3580,3580,3580,0
|
|
20240104,112000,16665035,3580,3580,3580,3580,0
|
|
20240104,111900,16665035,3580,3580,3580,3580,0
|
|
20240104,111800,16665035,3580,3580,3580,3580,0
|
|
20240104,111700,16665035,3580,3575,3580,3575,84
|
|
20240104,111600,16364325,3575,3575,3575,3575,1
|
|
20240104,111500,16360750,3575,3575,3575,3575,0
|
|
20240104,111400,16360750,3575,3575,3575,3575,197
|
|
20240104,111300,15656475,3575,3575,3575,3575,0
|
|
20240104,111200,15656475,3575,3575,3575,3575,0
|
|
20240104,111100,15656475,3575,3575,3575,3575,0
|
|
20240104,111000,15656475,3575,3575,3575,3575,0
|
|
20240104,110900,15656475,3575,3575,3575,3575,3
|
|
20240104,110800,15645750,3575,3575,3575,3575,0
|
|
20240104,110700,15645750,3575,3575,3575,3575,3
|
|
20240104,110600,15635025,3575,3575,3575,3575,91
|
|
20240104,110500,15309700,3565,3565,3565,3565,0
|
|
20240104,110400,15309700,3565,3565,3565,3565,0
|
|
20240104,110300,15309700,3565,3565,3565,3565,0
|
|
20240104,110200,15309700,3565,3565,3565,3565,9
|
|
20240104,110100,15277615,3565,3565,3565,3565,0
|
|
20240104,110000,15277615,3565,3565,3565,3565,0
|
|
20240104,105900,15277615,3565,3565,3565,3565,0
|
|
20240104,105800,15277615,3565,3565,3565,3565,0
|
|
20240104,105700,15277615,3565,3565,3565,3565,0
|
|
20240104,105600,15277615,3565,3565,3565,3565,95
|
|
20240104,105500,14938940,3565,3565,3565,3565,0
|
|
20240104,105400,14938940,3565,3565,3565,3565,0
|
|
20240104,105300,14938940,3565,3565,3565,3565,7
|
|
20240104,105200,14913985,3565,3565,3565,3565,0
|
|
20240104,105100,14913985,3565,3565,3565,3565,0
|
|
20240104,105000,14913985,3565,3565,3565,3565,0
|
|
20240104,104900,14913985,3565,3565,3565,3565,0
|
|
20240104,104800,14913985,3565,3565,3565,3565,0
|
|
20240104,104700,14913985,3565,3580,3580,3565,32
|
|
20240104,104600,14799440,3580,3580,3580,3580,13
|
|
20240104,104500,14752900,3580,3580,3580,3580,1
|
|
20240104,104400,14749320,3580,3580,3580,3580,0
|
|
20240104,104300,14749320,3580,3580,3580,3580,0
|
|
20240104,104200,14749320,3580,3580,3580,3580,0
|
|
20240104,104100,14749320,3580,3580,3580,3580,0
|
|
20240104,104000,14749320,3580,3580,3580,3580,0
|
|
20240104,103900,14749320,3580,3580,3580,3580,0
|
|
20240104,103800,14749320,3580,3580,3580,3580,0
|
|
20240104,103700,14749320,3580,3580,3580,3580,0
|
|
20240104,103600,14749320,3580,3580,3580,3580,0
|
|
20240104,103500,14749320,3580,3580,3580,3580,0
|
|
20240104,103400,14749320,3580,3580,3580,3580,0
|
|
20240104,103300,14749320,3580,3580,3580,3580,0
|
|
20240104,103200,14749320,3580,3580,3580,3580,0
|
|
20240104,103100,14749320,3580,3580,3580,3580,0
|
|
20240104,103000,14749320,3580,3580,3580,3580,0
|
|
20240104,102900,14749320,3580,3580,3580,3580,2
|
|
20240104,102800,14742160,3560,3560,3560,3560,0
|
|
20240104,102700,14742160,3560,3560,3560,3560,0
|
|
20240104,102600,14742160,3560,3560,3560,3560,0
|
|
20240104,102500,14742160,3560,3560,3560,3560,0
|
|
20240104,102400,14742160,3560,3560,3560,3560,0
|
|
20240104,102300,14742160,3560,3570,3570,3560,400
|
|
20240104,102200,13317065,3580,3580,3580,3580,2
|
|
20240104,102100,13309905,3580,3580,3580,3580,2
|
|
20240104,102000,13302745,3580,3575,3585,3575,260
|
|
20240104,101900,12373210,3585,3585,3585,3585,1
|
|
20240104,101800,12369625,3585,3585,3585,3585,0
|
|
20240104,101700,12369625,3585,3585,3585,3585,0
|
|
20240104,101600,12369625,3585,3585,3585,3585,0
|
|
20240104,101500,12369625,3585,3585,3585,3585,0
|
|
20240104,101400,12369625,3585,3585,3585,3585,0
|
|
20240104,101300,12369625,3585,3585,3585,3585,0
|
|
20240104,101200,12369625,3585,3585,3585,3585,0
|
|
20240104,101100,12369625,3585,3585,3585,3585,0
|
|
20240104,101000,12369625,3585,3585,3585,3585,0
|
|
20240104,100900,12369625,3585,3585,3585,3585,0
|
|
20240104,100800,12369625,3585,3585,3585,3585,0
|
|
20240104,100700,12369625,3585,3585,3585,3585,1
|
|
20240104,100600,12366040,3575,3575,3575,3575,1
|
|
20240104,100500,12362465,3585,3585,3585,3585,0
|
|
20240104,100400,12362465,3585,3585,3585,3585,0
|
|
20240104,100300,12362465,3585,3585,3585,3585,22
|
|
20240104,100200,12283595,3585,3585,3585,3585,0
|
|
20240104,100100,12283595,3585,3585,3585,3585,1
|
|
20240104,100000,12280010,3590,3590,3590,3590,0
|
|
20240104,095900,12280010,3590,3590,3590,3590,0
|
|
20240104,095800,12280010,3590,3590,3590,3590,24
|
|
20240104,095700,12193850,3590,3585,3590,3585,232
|
|
20240104,095600,11361995,3585,3585,3585,3585,0
|
|
20240104,095500,11361995,3585,3585,3585,3585,1
|
|
20240104,095400,11358410,3550,3550,3550,3550,0
|
|
20240104,095300,11358410,3550,3550,3550,3550,0
|
|
20240104,095200,11358410,3550,3550,3550,3550,0
|
|
20240104,095100,11358410,3550,3550,3550,3550,0
|
|
20240104,095000,11358410,3550,3550,3550,3550,0
|
|
20240104,094900,11358410,3550,3550,3550,3550,0
|
|
20240104,094800,11358410,3550,3580,3580,3550,700
|
|
20240104,094700,8867240,3590,3590,3590,3590,0
|
|
20240104,094600,8867240,3590,3590,3590,3590,101
|
|
20240104,094500,8504650,3590,3590,3590,3590,327
|
|
20240104,094400,7330720,3590,3590,3590,3590,0
|
|
20240104,094300,7330720,3590,3590,3590,3590,0
|
|
20240104,094200,7330720,3590,3590,3590,3590,51
|
|
20240104,094100,7147630,3580,3580,3580,3580,0
|
|
20240104,094000,7147630,3580,3590,3590,3580,134
|
|
20240104,093900,6666590,3590,3585,3590,3585,268
|
|
20240104,093800,5704600,3580,3585,3585,3580,4
|
|
20240104,093700,5690270,3585,3585,3585,3585,1
|
|
20240104,093600,5686685,3585,3585,3585,3585,2
|
|
20240104,093500,5679515,3580,3580,3580,3580,0
|
|
20240104,093400,5679515,3580,3580,3580,3580,0
|
|
20240104,093300,5679515,3580,3580,3580,3580,1
|
|
20240104,093200,5675935,3580,3580,3580,3580,0
|
|
20240104,093100,5675935,3580,3580,3580,3580,0
|
|
20240104,093000,5675935,3580,3580,3580,3580,0
|
|
20240104,092900,5675935,3580,3580,3580,3580,0
|
|
20240104,092800,5675935,3580,3580,3580,3580,0
|
|
20240104,092700,5675935,3580,3560,3580,3560,432
|
|
20240104,092600,4130775,3560,3560,3560,3560,32
|
|
20240104,092500,4016855,3550,3550,3550,3550,112
|
|
20240104,092400,3619255,3550,3550,3550,3550,7
|
|
20240104,092300,3594405,3560,3560,3560,3560,2
|
|
20240104,092200,3587285,3560,3560,3560,3560,42
|
|
20240104,092100,3437765,3560,3560,3560,3560,0
|
|
20240104,092000,3437765,3560,3560,3560,3560,1
|
|
20240104,091900,3434205,3565,3565,3565,3565,32
|
|
20240104,091800,3320125,3565,3565,3565,3565,0
|
|
20240104,091700,3320125,3565,3565,3565,3565,5
|
|
20240104,091600,3302300,3570,3570,3570,3570,0
|
|
20240104,091500,3302300,3570,3570,3570,3570,3
|
|
20240104,091400,3291590,3570,3570,3570,3570,9
|
|
20240104,091300,3259460,3570,3570,3570,3570,2
|
|
20240104,091200,3252320,3575,3575,3575,3575,0
|
|
20240104,091100,3252320,3575,3575,3575,3575,4
|
|
20240104,091000,3238020,3575,3575,3575,3575,3
|
|
20240104,090900,3227295,3570,3570,3570,3570,22
|
|
20240104,090800,3148755,3575,3575,3575,3575,0
|
|
20240104,090700,3148755,3575,3575,3575,3575,3
|
|
20240104,090600,3138030,3570,3570,3570,3570,297
|
|
20240104,090500,2077740,3570,3570,3570,3570,1
|
|
20240104,090400,2074170,3570,3570,3570,3570,0
|
|
20240104,090300,2074170,3570,3570,3570,3570,0
|
|
20240104,090200,2074170,3570,3570,3570,3570,0
|
|
20240104,090100,2074170,3570,3570,3570,3570,214
|
|
20240104,090000,1310190,3570,3570,3570,3570,367
|