648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194500,81943850,3620,3620,3620,3620,854
|
|
20240116,194400,81943850,3620,3620,3620,3620,0
|
|
20240116,194300,81943850,3620,3620,3620,3620,0
|
|
20240116,194200,81943850,3620,3620,3620,3620,0
|
|
20240116,194100,81943850,3620,3620,3620,3620,0
|
|
20240116,194000,81943850,3620,3620,3620,3620,0
|
|
20240116,193900,81943850,3620,3620,3620,3620,0
|
|
20240116,193800,81943850,3620,3620,3620,3620,0
|
|
20240116,193700,81943850,3620,3620,3620,3620,0
|
|
20240116,193600,81943850,3620,3620,3620,3620,0
|
|
20240116,193500,81943850,3620,3620,3620,3620,0
|
|
20240116,193400,81943850,3620,3620,3620,3620,0
|
|
20240116,193300,81943850,3620,3620,3620,3620,0
|
|
20240116,193200,81943850,3620,3620,3620,3620,0
|
|
20240116,193100,81943850,3620,3620,3620,3620,0
|
|
20240116,193000,81943850,3620,3620,3620,3620,0
|
|
20240116,192900,81943850,3620,3620,3620,3620,0
|
|
20240116,192800,81943850,3620,3620,3620,3620,0
|
|
20240116,192700,81943850,3620,3620,3620,3620,0
|
|
20240116,192600,81943850,3620,3620,3620,3620,0
|
|
20240116,192500,81943850,3620,3620,3620,3620,0
|
|
20240116,192400,81943850,3620,3620,3620,3620,0
|
|
20240116,192300,81943850,3620,3620,3620,3620,0
|
|
20240116,192200,81943850,3620,3620,3620,3620,0
|
|
20240116,192100,81943850,3620,3620,3620,3620,0
|
|
20240116,192000,81943850,3620,3620,3620,3620,0
|
|
20240116,191900,81943850,3620,3620,3620,3620,0
|
|
20240116,191800,81943850,3620,3620,3620,3620,0
|
|
20240116,191700,81943850,3620,3620,3620,3620,0
|
|
20240116,191600,81943850,3620,3620,3620,3620,0
|
|
20240116,191500,81943850,3620,3620,3620,3620,854
|
|
20240116,191400,81943850,3620,3620,3620,3620,0
|
|
20240116,191300,81943850,3620,3620,3620,3620,0
|
|
20240116,191200,81943850,3620,3620,3620,3620,0
|
|
20240116,191100,81943850,3620,3620,3620,3620,0
|
|
20240116,191000,81943850,3620,3620,3620,3620,0
|
|
20240116,190900,81943850,3620,3620,3620,3620,0
|
|
20240116,190800,81943850,3620,3620,3620,3620,0
|
|
20240116,190700,81943850,3620,3620,3620,3620,0
|
|
20240116,190600,81943850,3620,3620,3620,3620,0
|
|
20240116,190500,81943850,3620,3620,3620,3620,0
|
|
20240116,190400,81943850,3620,3620,3620,3620,0
|
|
20240116,190300,81943850,3620,3620,3620,3620,0
|
|
20240116,190200,81943850,3620,3620,3620,3620,0
|
|
20240116,190100,81943850,3620,3620,3620,3620,0
|
|
20240116,190000,81943850,3620,3620,3620,3620,0
|
|
20240116,185900,81943850,3620,3620,3620,3620,0
|
|
20240116,185800,81943850,3620,3620,3620,3620,0
|
|
20240116,185700,81943850,3620,3620,3620,3620,0
|
|
20240116,185600,81943850,3620,3620,3620,3620,0
|
|
20240116,185500,81943850,3620,3620,3620,3620,0
|
|
20240116,185400,81943850,3620,3620,3620,3620,0
|
|
20240116,185300,81943850,3620,3620,3620,3620,0
|
|
20240116,185200,81943850,3620,3620,3620,3620,0
|
|
20240116,185100,81943850,3620,3620,3620,3620,0
|
|
20240116,185000,81943850,3620,3620,3620,3620,0
|
|
20240116,184900,81943850,3620,3620,3620,3620,0
|
|
20240116,184800,81943850,3620,3620,3620,3620,0
|
|
20240116,184700,81943850,3620,3620,3620,3620,0
|
|
20240116,184600,81943850,3620,3620,3620,3620,0
|
|
20240116,184500,81943850,3620,3620,3620,3620,854
|
|
20240116,184400,81943850,3620,3620,3620,3620,0
|
|
20240116,184300,81943850,3620,3620,3620,3620,0
|
|
20240116,184200,81943850,3620,3620,3620,3620,0
|
|
20240116,184100,81943850,3620,3620,3620,3620,0
|
|
20240116,184000,81943850,3620,3620,3620,3620,0
|
|
20240116,183900,81943850,3620,3620,3620,3620,0
|
|
20240116,183800,81943850,3620,3620,3620,3620,0
|
|
20240116,183700,81943850,3620,3620,3620,3620,0
|
|
20240116,183600,81943850,3620,3620,3620,3620,0
|
|
20240116,183500,81943850,3620,3620,3620,3620,0
|
|
20240116,183400,81943850,3620,3620,3620,3620,0
|
|
20240116,183300,81943850,3620,3620,3620,3620,0
|
|
20240116,183200,81943850,3620,3620,3620,3620,0
|
|
20240116,183100,81943850,3620,3620,3620,3620,0
|
|
20240116,183000,81943850,3620,3620,3620,3620,0
|
|
20240116,182900,81943850,3620,3620,3620,3620,0
|
|
20240116,182800,81943850,3620,3620,3620,3620,0
|
|
20240116,182700,81943850,3620,3620,3620,3620,0
|
|
20240116,182600,81943850,3620,3620,3620,3620,0
|
|
20240116,182500,81943850,3620,3620,3620,3620,0
|
|
20240116,182400,81943850,3620,3620,3620,3620,0
|
|
20240116,182300,81943850,3620,3620,3620,3620,0
|
|
20240116,182200,81943850,3620,3620,3620,3620,0
|
|
20240116,182100,81943850,3620,3620,3620,3620,0
|
|
20240116,182000,81943850,3620,3620,3620,3620,0
|
|
20240116,181900,81943850,3620,3620,3620,3620,0
|
|
20240116,181800,81943850,3620,3620,3620,3620,0
|
|
20240116,181700,81943850,3620,3620,3620,3620,0
|
|
20240116,181600,81943850,3620,3620,3620,3620,0
|
|
20240116,181500,81943850,3620,3620,3620,3620,854
|
|
20240116,181400,81943850,3620,3620,3620,3620,0
|
|
20240116,181300,81943850,3620,3620,3620,3620,0
|
|
20240116,181200,81943850,3620,3620,3620,3620,0
|
|
20240116,181100,81943850,3620,3620,3620,3620,0
|
|
20240116,181000,81943850,3620,3620,3620,3620,0
|
|
20240116,180900,81943850,3620,3620,3620,3620,0
|
|
20240116,180800,81943850,3620,3620,3620,3620,0
|
|
20240116,180700,81943850,3620,3620,3620,3620,0
|
|
20240116,180600,81943850,3620,3620,3620,3620,0
|
|
20240116,180500,81943850,3620,3620,3620,3620,0
|
|
20240116,180400,81943850,3620,3620,3620,3620,0
|
|
20240116,180300,81943850,3620,3620,3620,3620,0
|
|
20240116,180200,81943850,3620,3620,3620,3620,0
|
|
20240116,180100,81943850,3620,3620,3620,3620,0
|
|
20240116,180000,81943850,3620,3620,3620,3620,0
|
|
20240116,175900,81943850,3620,3620,3620,3620,0
|
|
20240116,175800,81943850,3620,3620,3620,3620,0
|
|
20240116,175700,81943850,3620,3620,3620,3620,0
|
|
20240116,175600,81943850,3620,3620,3620,3620,0
|
|
20240116,175500,81943850,3620,3620,3620,3620,0
|
|
20240116,175400,81943850,3620,3620,3620,3620,0
|
|
20240116,175300,81943850,3620,3620,3620,3620,0
|
|
20240116,175200,81943850,3620,3620,3620,3620,0
|
|
20240116,175100,81943850,3620,3620,3620,3620,0
|
|
20240116,175000,81943850,3620,3620,3620,3620,0
|
|
20240116,174900,81943850,3620,3620,3620,3620,0
|
|
20240116,174800,81943850,3620,3620,3620,3620,0
|
|
20240116,174700,81943850,3620,3620,3620,3620,0
|
|
20240116,174600,81943850,3620,3620,3620,3620,0
|
|
20240116,174500,81943850,3620,3620,3620,3620,854
|
|
20240116,174400,81943850,3620,3620,3620,3620,0
|
|
20240116,174300,81943850,3620,3620,3620,3620,0
|
|
20240116,174200,81943850,3620,3620,3620,3620,0
|
|
20240116,174100,81943850,3620,3620,3620,3620,0
|
|
20240116,174000,81943850,3620,3620,3620,3620,0
|
|
20240116,173900,81943850,3620,3620,3620,3620,0
|
|
20240116,173800,81943850,3620,3620,3620,3620,0
|
|
20240116,173700,81943850,3620,3620,3620,3620,0
|
|
20240116,173600,81943850,3620,3620,3620,3620,0
|
|
20240116,173500,81943850,3620,3620,3620,3620,0
|
|
20240116,173400,81943850,3620,3620,3620,3620,0
|
|
20240116,173300,81943850,3620,3620,3620,3620,0
|
|
20240116,173200,81943850,3620,3620,3620,3620,0
|
|
20240116,173100,81943850,3620,3620,3620,3620,0
|
|
20240116,173000,81943850,3620,3620,3620,3620,0
|
|
20240116,172900,81943850,3620,3620,3620,3620,0
|
|
20240116,172800,81943850,3620,3620,3620,3620,0
|
|
20240116,172700,81943850,3620,3620,3620,3620,0
|
|
20240116,172600,81943850,3620,3620,3620,3620,0
|
|
20240116,172500,81943850,3620,3620,3620,3620,0
|
|
20240116,172400,81943850,3620,3620,3620,3620,0
|
|
20240116,172300,81943850,3620,3620,3620,3620,0
|
|
20240116,172200,81943850,3620,3620,3620,3620,0
|
|
20240116,172100,81943850,3620,3620,3620,3620,0
|
|
20240116,172000,81943850,3620,3620,3620,3620,0
|
|
20240116,171900,81943850,3620,3620,3620,3620,0
|
|
20240116,171800,81943850,3620,3620,3620,3620,0
|
|
20240116,171700,81943850,3620,3620,3620,3620,0
|
|
20240116,171600,81943850,3620,3620,3620,3620,0
|
|
20240116,171500,81943850,3620,3620,3620,3620,854
|
|
20240116,171400,81943850,3620,3620,3620,3620,0
|
|
20240116,171300,81943850,3620,3620,3620,3620,0
|
|
20240116,171200,81943850,3620,3620,3620,3620,0
|
|
20240116,171100,81943850,3620,3620,3620,3620,0
|
|
20240116,171000,81943850,3620,3620,3620,3620,0
|
|
20240116,170900,81943850,3620,3620,3620,3620,0
|
|
20240116,170800,81943850,3620,3620,3620,3620,0
|
|
20240116,170700,81943850,3620,3620,3620,3620,0
|
|
20240116,170600,81943850,3620,3620,3620,3620,0
|
|
20240116,170500,81943850,3620,3620,3620,3620,0
|
|
20240116,170400,81943850,3620,3620,3620,3620,0
|
|
20240116,170300,81943850,3620,3620,3620,3620,0
|
|
20240116,170200,81943850,3620,3620,3620,3620,0
|
|
20240116,170100,81943850,3620,3620,3620,3620,0
|
|
20240116,170000,81943850,3620,3620,3620,3620,0
|
|
20240116,165900,81943850,3620,3620,3620,3620,0
|
|
20240116,165800,81943850,3620,3620,3620,3620,0
|
|
20240116,165700,81943850,3620,3620,3620,3620,0
|
|
20240116,165600,81943850,3620,3620,3620,3620,0
|
|
20240116,165500,81943850,3620,3620,3620,3620,0
|
|
20240116,165400,81943850,3620,3620,3620,3620,0
|
|
20240116,165300,81943850,3620,3620,3620,3620,0
|
|
20240116,165200,81943850,3620,3620,3620,3620,0
|
|
20240116,165100,81943850,3620,3620,3620,3620,0
|
|
20240116,165000,81943850,3620,3620,3620,3620,0
|
|
20240116,164900,81943850,3620,3620,3620,3620,0
|
|
20240116,164800,81943850,3620,3620,3620,3620,0
|
|
20240116,164700,81943850,3620,3620,3620,3620,0
|
|
20240116,164600,81943850,3620,3620,3620,3620,0
|
|
20240116,164500,81943850,3620,3620,3620,3620,854
|
|
20240116,164400,81943850,3620,3620,3620,3620,0
|
|
20240116,164300,81943850,3620,3620,3620,3620,0
|
|
20240116,164200,81943850,3620,3620,3620,3620,0
|
|
20240116,164100,81943850,3620,3620,3620,3620,0
|
|
20240116,164000,81943850,3620,3620,3620,3620,0
|
|
20240116,163900,81943850,3620,3620,3620,3620,0
|
|
20240116,163800,81943850,3620,3620,3620,3620,0
|
|
20240116,163700,81943850,3620,3620,3620,3620,0
|
|
20240116,163600,81943850,3620,3620,3620,3620,0
|
|
20240116,163500,81943850,3620,3620,3620,3620,0
|
|
20240116,163400,81943850,3620,3620,3620,3620,0
|
|
20240116,163300,81943850,3620,3620,3620,3620,0
|
|
20240116,163200,81943850,3620,3620,3620,3620,0
|
|
20240116,163100,81943850,3620,3620,3620,3620,0
|
|
20240116,163000,81943850,3620,3620,3620,3620,0
|
|
20240116,162900,81943850,3620,3620,3620,3620,0
|
|
20240116,162800,81943850,3620,3620,3620,3620,0
|
|
20240116,162700,81943850,3620,3620,3620,3620,0
|
|
20240116,162600,81943850,3620,3620,3620,3620,0
|
|
20240116,162500,81943850,3620,3620,3620,3620,0
|
|
20240116,162400,81943850,3620,3620,3620,3620,0
|
|
20240116,162300,81943850,3620,3620,3620,3620,0
|
|
20240116,162200,81943850,3620,3620,3620,3620,0
|
|
20240116,162100,81943850,3620,3620,3620,3620,0
|
|
20240116,162000,81943850,3620,3620,3620,3620,0
|
|
20240116,161900,81943850,3620,3620,3620,3620,0
|
|
20240116,161800,81943850,3620,3620,3620,3620,0
|
|
20240116,161700,81943850,3620,3620,3620,3620,0
|
|
20240116,161600,81943850,3620,3620,3620,3620,0
|
|
20240116,161500,81943850,3620,3620,3620,3620,854
|
|
20240116,161400,81943850,3620,3620,3620,3620,0
|
|
20240116,161300,81943850,3620,3620,3620,3620,0
|
|
20240116,161200,81943850,3620,3620,3620,3620,0
|
|
20240116,161100,81943850,3620,3620,3620,3620,0
|
|
20240116,161000,81943850,3620,3620,3620,3620,0
|
|
20240116,160900,81943850,3620,3620,3620,3620,0
|
|
20240116,160800,81943850,3620,3620,3620,3620,0
|
|
20240116,160700,81943850,3620,3620,3620,3620,0
|
|
20240116,160600,81943850,3620,3620,3620,3620,0
|
|
20240116,160500,81943850,3620,3620,3620,3620,0
|
|
20240116,160400,81943850,3620,3620,3620,3620,0
|
|
20240116,160300,81943850,3620,3620,3620,3620,0
|
|
20240116,160200,81943850,3620,3620,3620,3620,0
|
|
20240116,160100,81943850,3620,3620,3620,3620,0
|
|
20240116,160000,81943850,3620,3620,3620,3620,0
|
|
20240116,155900,81943850,3620,3620,3620,3620,0
|
|
20240116,155800,81943850,3620,3620,3620,3620,0
|
|
20240116,155700,81943850,3620,3620,3620,3620,0
|
|
20240116,155600,81943850,3620,3620,3620,3620,0
|
|
20240116,155500,81943850,3620,3620,3620,3620,0
|
|
20240116,155400,81943850,3620,3620,3620,3620,0
|
|
20240116,155300,81943850,3620,3620,3620,3620,0
|
|
20240116,155200,81943850,3620,3620,3620,3620,0
|
|
20240116,155100,81943850,3620,3620,3620,3620,0
|
|
20240116,155000,81943850,3620,3620,3620,3620,0
|
|
20240116,154900,81943850,3620,3620,3620,3620,0
|
|
20240116,154800,81943850,3620,3620,3620,3620,0
|
|
20240116,154700,81943850,3620,3620,3620,3620,0
|
|
20240116,154600,81943850,3620,3620,3620,3620,0
|
|
20240116,154500,81943850,3620,3620,3620,3620,854
|
|
20240116,154400,81943850,3620,3620,3620,3620,0
|
|
20240116,154300,81943850,3620,3620,3620,3620,0
|
|
20240116,154200,81943850,3620,3620,3620,3620,0
|
|
20240116,154100,81943850,3620,3620,3620,3620,0
|
|
20240116,154000,81943850,3620,3620,3620,3620,0
|
|
20240116,153900,81943850,3620,3620,3620,3620,0
|
|
20240116,153800,81943850,3620,3620,3620,3620,0
|
|
20240116,153700,81943850,3620,3620,3620,3620,0
|
|
20240116,153600,81943850,3620,3620,3620,3620,0
|
|
20240116,153500,81943850,3620,3620,3620,3620,0
|
|
20240116,153400,81943850,3620,3620,3620,3620,0
|
|
20240116,153300,81943850,3620,3620,3620,3620,0
|
|
20240116,153200,81943850,3620,3620,3620,3620,0
|
|
20240116,153100,81943850,3620,3620,3620,3620,0
|
|
20240116,153000,81943850,3620,3620,3620,3620,854
|
|
20240116,152900,78852370,3615,3615,3615,3615,0
|
|
20240116,152800,78852370,3615,3615,3615,3615,0
|
|
20240116,152700,78852370,3615,3615,3615,3615,0
|
|
20240116,152600,78852370,3615,3615,3615,3615,0
|
|
20240116,152500,78852370,3615,3615,3615,3615,0
|
|
20240116,152400,78852370,3615,3615,3615,3615,0
|
|
20240116,152300,78852370,3615,3615,3615,3615,0
|
|
20240116,152200,78852370,3615,3615,3615,3615,0
|
|
20240116,152100,78852370,3615,3615,3615,3615,0
|
|
20240116,152000,78852370,3615,3615,3615,3615,0
|
|
20240116,151900,78852370,3615,3610,3615,3610,149
|
|
20240116,151800,78314460,3605,3605,3605,3605,0
|
|
20240116,151700,78314460,3605,3605,3605,3605,144
|
|
20240116,151600,77795340,3600,3600,3600,3600,0
|
|
20240116,151500,77795340,3600,3600,3600,3600,225
|
|
20240116,151400,76985340,3600,3600,3600,3600,0
|
|
20240116,151300,76985340,3600,3600,3600,3600,257
|
|
20240116,151200,76060140,3600,3600,3600,3600,300
|
|
20240116,151100,74980140,3600,3600,3600,3600,0
|
|
20240116,151000,74980140,3600,3600,3600,3600,273
|
|
20240116,150900,73997340,3600,3600,3600,3600,0
|
|
20240116,150800,73997340,3600,3600,3600,3600,0
|
|
20240116,150700,73997340,3600,3600,3600,3600,100
|
|
20240116,150600,73637340,3600,3600,3600,3600,0
|
|
20240116,150500,73637340,3600,3600,3600,3600,0
|
|
20240116,150400,73637340,3600,3600,3600,3600,0
|
|
20240116,150300,73637340,3600,3600,3600,3600,1
|
|
20240116,150200,73633740,3590,3590,3590,3590,0
|
|
20240116,150100,73633740,3590,3590,3590,3585,431
|
|
20240116,150000,72086520,3590,3590,3590,3590,105
|
|
20240116,145900,71709570,3600,3600,3600,3600,0
|
|
20240116,145800,71709570,3600,3600,3600,3600,0
|
|
20240116,145700,71709570,3600,3600,3600,3600,0
|
|
20240116,145600,71709570,3600,3600,3600,3600,1
|
|
20240116,145500,71705970,3600,3600,3600,3600,0
|
|
20240116,145400,71705970,3600,3600,3600,3600,0
|
|
20240116,145300,71705970,3600,3600,3600,3600,0
|
|
20240116,145200,71705970,3600,3600,3600,3600,0
|
|
20240116,145100,71705970,3600,3600,3600,3600,0
|
|
20240116,145000,71705970,3600,3600,3600,3600,0
|
|
20240116,144900,71705970,3600,3600,3600,3600,1
|
|
20240116,144800,71702370,3590,3590,3590,3590,0
|
|
20240116,144700,71702370,3590,3590,3590,3590,10
|
|
20240116,144600,71666470,3585,3585,3585,3585,0
|
|
20240116,144500,71666470,3585,3585,3585,3585,0
|
|
20240116,144400,71666470,3585,3585,3585,3585,0
|
|
20240116,144300,71666470,3585,3585,3585,3585,0
|
|
20240116,144200,71666470,3585,3585,3585,3585,0
|
|
20240116,144100,71666470,3585,3585,3585,3585,0
|
|
20240116,144000,71666470,3585,3585,3585,3585,1
|
|
20240116,143900,71662885,3605,3605,3605,3605,1000
|
|
20240116,143800,68057885,3605,3605,3605,3605,0
|
|
20240116,143700,68057885,3605,3605,3605,3605,0
|
|
20240116,143600,68057885,3605,3605,3605,3605,0
|
|
20240116,143500,68057885,3605,3605,3605,3605,0
|
|
20240116,143400,68057885,3605,3605,3605,3605,0
|
|
20240116,143300,68057885,3605,3605,3605,3605,0
|
|
20240116,143200,68057885,3605,3605,3605,3605,1
|
|
20240116,143100,68054280,3605,3605,3605,3605,0
|
|
20240116,143000,68054280,3605,3605,3605,3605,0
|
|
20240116,142900,68054280,3605,3605,3605,3605,0
|
|
20240116,142800,68054280,3605,3605,3605,3605,0
|
|
20240116,142700,68054280,3605,3605,3605,3605,0
|
|
20240116,142600,68054280,3605,3605,3605,3605,0
|
|
20240116,142500,68054280,3605,3605,3605,3605,0
|
|
20240116,142400,68054280,3605,3605,3605,3605,0
|
|
20240116,142300,68054280,3605,3605,3605,3605,0
|
|
20240116,142200,68054280,3605,3605,3605,3605,0
|
|
20240116,142100,68054280,3605,3605,3605,3605,0
|
|
20240116,142000,68054280,3605,3605,3605,3605,0
|
|
20240116,141900,68054280,3605,3605,3605,3605,0
|
|
20240116,141800,68054280,3605,3605,3605,3605,246
|
|
20240116,141700,67167450,3605,3605,3605,3605,0
|
|
20240116,141600,67167450,3605,3605,3605,3605,0
|
|
20240116,141500,67167450,3605,3605,3605,3605,0
|
|
20240116,141400,67167450,3605,3605,3605,3605,0
|
|
20240116,141300,67167450,3605,3605,3605,3605,0
|
|
20240116,141200,67167450,3605,3605,3605,3605,0
|
|
20240116,141100,67167450,3605,3605,3605,3605,0
|
|
20240116,141000,67167450,3605,3605,3605,3605,0
|
|
20240116,140900,67167450,3605,3605,3605,3605,0
|
|
20240116,140800,67167450,3605,3605,3605,3605,1
|
|
20240116,140700,67163845,3580,3580,3580,3580,0
|
|
20240116,140600,67163845,3580,3580,3580,3580,0
|
|
20240116,140500,67163845,3580,3580,3580,3580,0
|
|
20240116,140400,67163845,3580,3580,3580,3580,0
|
|
20240116,140300,67163845,3580,3580,3580,3580,0
|
|
20240116,140200,67163845,3580,3580,3580,3580,0
|
|
20240116,140100,67163845,3580,3580,3580,3580,1
|
|
20240116,140000,67160265,3580,3580,3580,3580,0
|
|
20240116,135900,67160265,3580,3580,3580,3580,10
|
|
20240116,135800,67124465,3580,3580,3580,3580,0
|
|
20240116,135700,67124465,3580,3580,3580,3580,0
|
|
20240116,135600,67124465,3580,3590,3590,3580,1252
|
|
20240116,135500,62638170,3580,3580,3580,3580,0
|
|
20240116,135400,62638170,3580,3580,3580,3580,0
|
|
20240116,135300,62638170,3580,3580,3580,3580,0
|
|
20240116,135200,62638170,3580,3580,3580,3580,0
|
|
20240116,135100,62638170,3580,3580,3580,3580,0
|
|
20240116,135000,62638170,3580,3580,3580,3580,0
|
|
20240116,134900,62638170,3580,3580,3580,3580,0
|
|
20240116,134800,62638170,3580,3580,3580,3580,0
|
|
20240116,134700,62638170,3580,3580,3580,3580,0
|
|
20240116,134600,62638170,3580,3580,3580,3580,0
|
|
20240116,134500,62638170,3580,3580,3580,3580,0
|
|
20240116,134400,62638170,3580,3580,3580,3580,0
|
|
20240116,134300,62638170,3580,3580,3580,3580,0
|
|
20240116,134200,62638170,3580,3580,3580,3580,0
|
|
20240116,134100,62638170,3580,3580,3580,3580,0
|
|
20240116,134000,62638170,3580,3580,3580,3580,0
|
|
20240116,133900,62638170,3580,3580,3580,3580,0
|
|
20240116,133800,62638170,3580,3580,3580,3580,0
|
|
20240116,133700,62638170,3580,3580,3580,3580,0
|
|
20240116,133600,62638170,3580,3580,3580,3580,0
|
|
20240116,133500,62638170,3580,3585,3585,3580,1474
|
|
20240116,133400,57359030,3585,3585,3585,3585,0
|
|
20240116,133300,57359030,3585,3585,3585,3585,0
|
|
20240116,133200,57359030,3585,3585,3585,3585,0
|
|
20240116,133100,57359030,3585,3595,3595,3585,1000
|
|
20240116,133000,53771000,3600,3600,3600,3600,46
|
|
20240116,132900,53605400,3600,3600,3600,3600,0
|
|
20240116,132800,53605400,3600,3600,3600,3600,0
|
|
20240116,132700,53605400,3600,3600,3600,3600,132
|
|
20240116,132600,53130200,3600,3600,3600,3600,0
|
|
20240116,132500,53130200,3600,3600,3600,3600,0
|
|
20240116,132400,53130200,3600,3600,3600,3600,0
|
|
20240116,132300,53130200,3600,3600,3600,3600,1
|
|
20240116,132200,53126600,3605,3605,3605,3605,0
|
|
20240116,132100,53126600,3605,3605,3605,3605,0
|
|
20240116,132000,53126600,3605,3605,3605,3605,0
|
|
20240116,131900,53126600,3605,3605,3605,3605,0
|
|
20240116,131800,53126600,3605,3605,3605,3605,0
|
|
20240116,131700,53126600,3605,3605,3605,3605,10
|
|
20240116,131600,53090550,3600,3600,3600,3600,300
|
|
20240116,131500,52010550,3600,3600,3600,3600,0
|
|
20240116,131400,52010550,3600,3600,3600,3600,0
|
|
20240116,131300,52010550,3600,3600,3600,3600,0
|
|
20240116,131200,52010550,3600,3600,3600,3600,0
|
|
20240116,131100,52010550,3600,3600,3600,3600,0
|
|
20240116,131000,52010550,3600,3600,3600,3600,0
|
|
20240116,130900,52010550,3600,3600,3600,3600,0
|
|
20240116,130800,52010550,3600,3600,3600,3600,0
|
|
20240116,130700,52010550,3600,3600,3600,3600,0
|
|
20240116,130600,52010550,3600,3600,3600,3600,40
|
|
20240116,130500,51866550,3600,3600,3600,3600,0
|
|
20240116,130400,51866550,3600,3600,3600,3600,14
|
|
20240116,130300,51816150,3595,3595,3595,3595,103
|
|
20240116,130200,51445865,3595,3595,3595,3595,0
|
|
20240116,130100,51445865,3595,3595,3595,3595,0
|
|
20240116,130000,51445865,3595,3595,3595,3595,0
|
|
20240116,125900,51445865,3595,3595,3595,3595,0
|
|
20240116,125800,51445865,3595,3595,3595,3595,0
|
|
20240116,125700,51445865,3595,3595,3595,3595,0
|
|
20240116,125600,51445865,3595,3595,3595,3595,209
|
|
20240116,125500,50694510,3595,3595,3595,3595,22
|
|
20240116,125400,50615420,3600,3600,3600,3600,0
|
|
20240116,125300,50615420,3600,3600,3600,3600,0
|
|
20240116,125200,50615420,3600,3600,3600,3600,0
|
|
20240116,125100,50615420,3600,3600,3600,3600,0
|
|
20240116,125000,50615420,3600,3600,3600,3600,0
|
|
20240116,124900,50615420,3600,3600,3600,3600,0
|
|
20240116,124800,50615420,3600,3600,3600,3600,0
|
|
20240116,124700,50615420,3600,3600,3600,3600,0
|
|
20240116,124600,50615420,3600,3600,3600,3600,0
|
|
20240116,124500,50615420,3600,3600,3600,3600,2
|
|
20240116,124400,50608220,3600,3600,3600,3600,0
|
|
20240116,124300,50608220,3600,3600,3600,3600,0
|
|
20240116,124200,50608220,3600,3600,3600,3600,0
|
|
20240116,124100,50608220,3600,3600,3600,3600,0
|
|
20240116,124000,50608220,3600,3600,3600,3600,0
|
|
20240116,123900,50608220,3600,3600,3600,3600,0
|
|
20240116,123800,50608220,3600,3600,3600,3600,0
|
|
20240116,123700,50608220,3600,3600,3600,3600,0
|
|
20240116,123600,50608220,3600,3600,3600,3600,0
|
|
20240116,123500,50608220,3600,3600,3600,3600,0
|
|
20240116,123400,50608220,3600,3600,3600,3600,0
|
|
20240116,123300,50608220,3600,3600,3600,3600,0
|
|
20240116,123200,50608220,3600,3600,3600,3600,0
|
|
20240116,123100,50608220,3600,3600,3600,3600,0
|
|
20240116,123000,50608220,3600,3600,3600,3600,0
|
|
20240116,122900,50608220,3600,3600,3600,3600,0
|
|
20240116,122800,50608220,3600,3600,3600,3600,0
|
|
20240116,122700,50608220,3600,3600,3600,3600,0
|
|
20240116,122600,50608220,3600,3600,3600,3600,0
|
|
20240116,122500,50608220,3600,3600,3600,3600,0
|
|
20240116,122400,50608220,3600,3600,3600,3600,0
|
|
20240116,122300,50608220,3600,3600,3600,3600,0
|
|
20240116,122200,50608220,3600,3600,3600,3600,0
|
|
20240116,122100,50608220,3600,3600,3600,3600,0
|
|
20240116,122000,50608220,3600,3600,3600,3600,80
|
|
20240116,121900,50320220,3600,3600,3600,3600,1
|
|
20240116,121800,50316620,3605,3605,3605,3605,0
|
|
20240116,121700,50316620,3605,3605,3605,3605,0
|
|
20240116,121600,50316620,3605,3605,3605,3605,0
|
|
20240116,121500,50316620,3605,3605,3605,3605,0
|
|
20240116,121400,50316620,3605,3605,3605,3605,20
|
|
20240116,121300,50244520,3605,3605,3605,3605,0
|
|
20240116,121200,50244520,3605,3605,3605,3605,0
|
|
20240116,121100,50244520,3605,3605,3605,3605,0
|
|
20240116,121000,50244520,3605,3605,3605,3605,0
|
|
20240116,120900,50244520,3605,3605,3605,3605,0
|
|
20240116,120800,50244520,3605,3605,3605,3605,0
|
|
20240116,120700,50244520,3605,3605,3605,3605,0
|
|
20240116,120600,50244520,3605,3605,3605,3605,0
|
|
20240116,120500,50244520,3605,3605,3605,3605,0
|
|
20240116,120400,50244520,3605,3605,3605,3605,0
|
|
20240116,120300,50244520,3605,3605,3605,3605,0
|
|
20240116,120200,50244520,3605,3605,3605,3605,0
|
|
20240116,120100,50244520,3605,3605,3605,3605,0
|
|
20240116,120000,50244520,3605,3605,3605,3605,0
|
|
20240116,115900,50244520,3605,3605,3605,3605,0
|
|
20240116,115800,50244520,3605,3605,3605,3605,0
|
|
20240116,115700,50244520,3605,3605,3605,3605,2
|
|
20240116,115600,50237310,3605,3605,3605,3605,0
|
|
20240116,115500,50237310,3605,3605,3605,3605,0
|
|
20240116,115400,50237310,3605,3605,3605,3605,0
|
|
20240116,115300,50237310,3605,3605,3605,3605,0
|
|
20240116,115200,50237310,3605,3605,3605,3605,0
|
|
20240116,115100,50237310,3605,3605,3605,3605,0
|
|
20240116,115000,50237310,3605,3605,3605,3605,0
|
|
20240116,114900,50237310,3605,3605,3605,3605,0
|
|
20240116,114800,50237310,3605,3605,3605,3605,0
|
|
20240116,114700,50237310,3605,3605,3605,3605,0
|
|
20240116,114600,50237310,3605,3605,3605,3605,0
|
|
20240116,114500,50237310,3605,3605,3605,3605,0
|
|
20240116,114400,50237310,3605,3605,3605,3605,0
|
|
20240116,114300,50237310,3605,3605,3605,3605,0
|
|
20240116,114200,50237310,3605,3605,3605,3605,0
|
|
20240116,114100,50237310,3605,3605,3605,3605,0
|
|
20240116,114000,50237310,3605,3605,3605,3605,1
|
|
20240116,113900,50233705,3610,3610,3610,3610,0
|
|
20240116,113800,50233705,3610,3610,3610,3610,0
|
|
20240116,113700,50233705,3610,3610,3610,3610,0
|
|
20240116,113600,50233705,3610,3610,3610,3610,0
|
|
20240116,113500,50233705,3610,3610,3610,3610,0
|
|
20240116,113400,50233705,3610,3610,3610,3610,0
|
|
20240116,113300,50233705,3610,3610,3610,3610,9
|
|
20240116,113200,50201215,3610,3610,3610,3610,0
|
|
20240116,113100,50201215,3610,3610,3610,3610,0
|
|
20240116,113000,50201215,3610,3610,3610,3610,0
|
|
20240116,112900,50201215,3610,3610,3610,3610,0
|
|
20240116,112800,50201215,3610,3610,3610,3610,0
|
|
20240116,112700,50201215,3610,3610,3610,3610,0
|
|
20240116,112600,50201215,3610,3615,3615,3610,2
|
|
20240116,112500,50193990,3610,3610,3610,3610,0
|
|
20240116,112400,50193990,3610,3605,3610,3605,210
|
|
20240116,112300,49435990,3610,3610,3610,3610,0
|
|
20240116,112200,49435990,3610,3610,3610,3610,0
|
|
20240116,112100,49435990,3610,3610,3610,3610,0
|
|
20240116,112000,49435990,3610,3610,3610,3610,0
|
|
20240116,111900,49435990,3610,3610,3610,3610,0
|
|
20240116,111800,49435990,3610,3610,3610,3610,0
|
|
20240116,111700,49435990,3610,3610,3610,3610,0
|
|
20240116,111600,49435990,3610,3610,3610,3610,0
|
|
20240116,111500,49435990,3610,3610,3610,3610,0
|
|
20240116,111400,49435990,3610,3610,3610,3610,0
|
|
20240116,111300,49435990,3610,3610,3610,3610,0
|
|
20240116,111200,49435990,3610,3610,3610,3610,0
|
|
20240116,111100,49435990,3610,3610,3610,3610,0
|
|
20240116,111000,49435990,3610,3610,3610,3610,5
|
|
20240116,110900,49417940,3585,3585,3585,3585,0
|
|
20240116,110800,49417940,3585,3585,3585,3585,0
|
|
20240116,110700,49417940,3585,3585,3585,3585,0
|
|
20240116,110600,49417940,3585,3585,3585,3585,0
|
|
20240116,110500,49417940,3585,3585,3585,3585,0
|
|
20240116,110400,49417940,3585,3585,3585,3585,0
|
|
20240116,110300,49417940,3585,3585,3585,3585,18
|
|
20240116,110200,49353410,3580,3580,3580,3580,0
|
|
20240116,110100,49353410,3580,3580,3580,3580,0
|
|
20240116,110000,49353410,3580,3580,3580,3580,0
|
|
20240116,105900,49353410,3580,3595,3595,3580,1562
|
|
20240116,105800,43753495,3590,3590,3590,3590,0
|
|
20240116,105700,43753495,3590,3590,3590,3590,0
|
|
20240116,105600,43753495,3590,3590,3590,3590,0
|
|
20240116,105500,43753495,3590,3590,3590,3590,347
|
|
20240116,105400,42507765,3590,3590,3590,3590,1154
|
|
20240116,105300,38364905,3580,3580,3580,3580,0
|
|
20240116,105200,38364905,3580,3580,3580,3580,0
|
|
20240116,105100,38364905,3580,3580,3580,3580,0
|
|
20240116,105000,38364905,3580,3580,3580,3580,1
|
|
20240116,104900,38361325,3590,3590,3590,3590,1
|
|
20240116,104800,38357735,3580,3580,3580,3580,0
|
|
20240116,104700,38357735,3580,3580,3580,3580,1
|
|
20240116,104600,38354155,3590,3580,3590,3580,284
|
|
20240116,104500,37337295,3590,3590,3590,3590,4
|
|
20240116,104400,37322935,3590,3590,3590,3590,0
|
|
20240116,104300,37322935,3590,3590,3590,3590,0
|
|
20240116,104200,37322935,3590,3590,3590,3590,0
|
|
20240116,104100,37322935,3590,3590,3590,3590,1
|
|
20240116,104000,37319345,3575,3575,3575,3575,0
|
|
20240116,103900,37319345,3575,3575,3575,3575,205
|
|
20240116,103800,36586470,3580,3580,3580,3580,0
|
|
20240116,103700,36586470,3580,3580,3580,3580,0
|
|
20240116,103600,36586470,3580,3580,3580,3580,485
|
|
20240116,103500,34850170,3580,3580,3580,3580,0
|
|
20240116,103400,34850170,3580,3580,3580,3580,130
|
|
20240116,103300,34384770,3580,3580,3580,3580,1061
|
|
20240116,103200,30586390,3580,3580,3580,3580,77
|
|
20240116,103100,30310730,3580,3580,3580,3580,19
|
|
20240116,103000,30242710,3580,3580,3580,3580,2
|
|
20240116,102900,30235550,3585,3585,3585,3585,0
|
|
20240116,102800,30235550,3585,3580,3585,3580,9
|
|
20240116,102700,30203315,3590,3590,3590,3590,693
|
|
20240116,102600,27715445,3600,3600,3600,3600,0
|
|
20240116,102500,27715445,3600,3600,3600,3600,27
|
|
20240116,102400,27618245,3610,3610,3610,3610,0
|
|
20240116,102300,27618245,3610,3610,3610,3610,0
|
|
20240116,102200,27618245,3610,3610,3610,3610,0
|
|
20240116,102100,27618245,3610,3610,3610,3610,1
|
|
20240116,102000,27614635,3610,3610,3610,3610,0
|
|
20240116,101900,27614635,3610,3610,3610,3610,0
|
|
20240116,101800,27614635,3610,3610,3610,3610,0
|
|
20240116,101700,27614635,3610,3610,3610,3610,0
|
|
20240116,101600,27614635,3610,3610,3610,3610,1
|
|
20240116,101500,27611025,3610,3610,3610,3610,0
|
|
20240116,101400,27611025,3610,3610,3610,3610,0
|
|
20240116,101300,27611025,3610,3610,3610,3610,0
|
|
20240116,101200,27611025,3610,3610,3610,3610,0
|
|
20240116,101100,27611025,3610,3610,3610,3610,1
|
|
20240116,101000,27607415,3590,3590,3590,3590,0
|
|
20240116,100900,27607415,3590,3590,3590,3590,0
|
|
20240116,100800,27607415,3590,3590,3590,3590,28
|
|
20240116,100700,27506895,3600,3600,3600,3600,1000
|
|
20240116,100600,23906895,3600,3595,3600,3595,172
|
|
20240116,100500,23288550,3615,3615,3615,3615,0
|
|
20240116,100400,23288550,3615,3615,3615,3615,0
|
|
20240116,100300,23288550,3615,3615,3615,3615,0
|
|
20240116,100200,23288550,3615,3610,3615,3600,255
|
|
20240116,100100,22367715,3600,3600,3600,3600,0
|
|
20240116,100000,22367715,3600,3600,3600,3600,0
|
|
20240116,095900,22367715,3600,3600,3600,3600,0
|
|
20240116,095800,22367715,3600,3600,3600,3600,0
|
|
20240116,095700,22367715,3600,3600,3600,3600,889
|
|
20240116,095600,19167315,3615,3615,3615,3615,0
|
|
20240116,095500,19167315,3615,3615,3615,3615,200
|
|
20240116,095400,18444315,3615,3610,3615,3600,4102
|
|
20240116,095300,3651440,3615,3610,3615,3610,12
|
|
20240116,095200,3608115,3615,3615,3615,3615,164
|
|
20240116,095100,3015255,3615,3615,3615,3615,0
|
|
20240116,095000,3015255,3615,3615,3615,3615,15
|
|
20240116,094900,2961030,3620,3620,3620,3620,0
|
|
20240116,094800,2961030,3620,3620,3620,3620,0
|
|
20240116,094700,2961030,3620,3620,3620,3620,0
|
|
20240116,094600,2961030,3620,3620,3620,3620,0
|
|
20240116,094500,2961030,3620,3620,3620,3620,1
|
|
20240116,094400,2957410,3615,3615,3615,3615,0
|
|
20240116,094300,2957410,3615,3615,3615,3615,0
|
|
20240116,094200,2957410,3615,3615,3615,3615,0
|
|
20240116,094100,2957410,3615,3615,3615,3615,7
|
|
20240116,094000,2932105,3615,3620,3620,3615,107
|
|
20240116,093900,2544800,3620,3620,3620,3620,0
|
|
20240116,093800,2544800,3620,3615,3620,3615,3
|
|
20240116,093700,2533950,3620,3615,3620,3615,36
|
|
20240116,093600,2403655,3620,3615,3620,3615,4
|
|
20240116,093500,2389190,3615,3620,3620,3615,42
|
|
20240116,093400,2237160,3620,3620,3620,3620,10
|
|
20240116,093300,2200960,3620,3620,3620,3620,107
|
|
20240116,093200,1813620,3620,3620,3620,3620,1
|
|
20240116,093100,1810000,3620,3620,3620,3620,1
|
|
20240116,093000,1806380,3620,3625,3625,3620,21
|
|
20240116,092900,1730260,3625,3625,3625,3625,0
|
|
20240116,092800,1730260,3625,3625,3625,3625,0
|
|
20240116,092700,1730260,3625,3625,3625,3625,0
|
|
20240116,092600,1730260,3625,3625,3625,3625,0
|
|
20240116,092500,1730260,3625,3625,3625,3625,1
|
|
20240116,092400,1726635,3625,3625,3625,3625,8
|
|
20240116,092300,1697635,3625,3620,3625,3620,13
|
|
20240116,092200,1650545,3620,3620,3620,3620,107
|
|
20240116,092100,1263205,3630,3630,3630,3630,0
|
|
20240116,092000,1263205,3630,3630,3630,3630,0
|
|
20240116,091900,1263205,3630,3630,3630,3630,1
|
|
20240116,091800,1259575,3625,3625,3625,3625,0
|
|
20240116,091700,1259575,3625,3625,3625,3625,6
|
|
20240116,091600,1237825,3625,3625,3625,3625,0
|
|
20240116,091500,1237825,3625,3625,3625,3625,0
|
|
20240116,091400,1237825,3625,3625,3625,3625,0
|
|
20240116,091300,1237825,3625,3625,3625,3625,1
|
|
20240116,091200,1234200,3630,3630,3630,3630,25
|
|
20240116,091100,1143450,3630,3630,3630,3630,0
|
|
20240116,091000,1143450,3630,3630,3630,3630,0
|
|
20240116,090900,1143450,3630,3630,3630,3630,0
|
|
20240116,090800,1143450,3630,3630,3630,3630,0
|
|
20240116,090700,1143450,3630,3630,3630,3630,0
|
|
20240116,090600,1143450,3630,3630,3630,3630,0
|
|
20240116,090500,1143450,3630,3630,3630,3630,0
|
|
20240116,090400,1143450,3630,3630,3630,3630,14
|
|
20240116,090300,1092630,3630,3630,3630,3630,0
|
|
20240116,090200,1092630,3630,3630,3630,3630,0
|
|
20240116,090100,1092630,3630,3630,3630,3630,0
|
|
20240116,090000,1092630,3630,3630,3630,3630,301
|