672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,200900,38423320,3155,3155,3155,3155,200
|
|
20240115,200800,38423320,3155,3155,3155,3155,0
|
|
20240115,200700,38423320,3155,3155,3155,3155,0
|
|
20240115,200600,38423320,3155,3155,3155,3155,0
|
|
20240115,200500,38423320,3155,3155,3155,3155,0
|
|
20240115,200400,38423320,3155,3155,3155,3155,0
|
|
20240115,200300,38423320,3155,3155,3155,3155,0
|
|
20240115,200200,38423320,3155,3155,3155,3155,0
|
|
20240115,200100,38423320,3155,3155,3155,3155,0
|
|
20240115,200000,38423320,3155,3155,3155,3155,0
|
|
20240115,195900,38423320,3155,3155,3155,3155,0
|
|
20240115,195800,38423320,3155,3155,3155,3155,0
|
|
20240115,195700,38423320,3155,3155,3155,3155,0
|
|
20240115,195600,38423320,3155,3155,3155,3155,0
|
|
20240115,195500,38423320,3155,3155,3155,3155,0
|
|
20240115,195400,38423320,3155,3155,3155,3155,0
|
|
20240115,195300,38423320,3155,3155,3155,3155,0
|
|
20240115,195200,38423320,3155,3155,3155,3155,0
|
|
20240115,195100,38423320,3155,3155,3155,3155,0
|
|
20240115,195000,38423320,3155,3155,3155,3155,0
|
|
20240115,194900,38423320,3155,3155,3155,3155,0
|
|
20240115,194800,38423320,3155,3155,3155,3155,0
|
|
20240115,194700,38423320,3155,3155,3155,3155,0
|
|
20240115,194600,38423320,3155,3155,3155,3155,0
|
|
20240115,194500,38423320,3155,3155,3155,3155,0
|
|
20240115,194400,38423320,3155,3155,3155,3155,0
|
|
20240115,194300,38423320,3155,3155,3155,3155,0
|
|
20240115,194200,38423320,3155,3155,3155,3155,0
|
|
20240115,194100,38423320,3155,3155,3155,3155,0
|
|
20240115,194000,38423320,3155,3155,3155,3155,0
|
|
20240115,193900,38423320,3155,3155,3155,3155,200
|
|
20240115,193800,38423320,3155,3155,3155,3155,0
|
|
20240115,193700,38423320,3155,3155,3155,3155,0
|
|
20240115,193600,38423320,3155,3155,3155,3155,0
|
|
20240115,193500,38423320,3155,3155,3155,3155,0
|
|
20240115,193400,38423320,3155,3155,3155,3155,0
|
|
20240115,193300,38423320,3155,3155,3155,3155,0
|
|
20240115,193200,38423320,3155,3155,3155,3155,0
|
|
20240115,193100,38423320,3155,3155,3155,3155,0
|
|
20240115,193000,38423320,3155,3155,3155,3155,0
|
|
20240115,192900,38423320,3155,3155,3155,3155,0
|
|
20240115,192800,38423320,3155,3155,3155,3155,0
|
|
20240115,192700,38423320,3155,3155,3155,3155,0
|
|
20240115,192600,38423320,3155,3155,3155,3155,0
|
|
20240115,192500,38423320,3155,3155,3155,3155,0
|
|
20240115,192400,38423320,3155,3155,3155,3155,0
|
|
20240115,192300,38423320,3155,3155,3155,3155,0
|
|
20240115,192200,38423320,3155,3155,3155,3155,0
|
|
20240115,192100,38423320,3155,3155,3155,3155,0
|
|
20240115,192000,38423320,3155,3155,3155,3155,0
|
|
20240115,191900,38423320,3155,3155,3155,3155,0
|
|
20240115,191800,38423320,3155,3155,3155,3155,0
|
|
20240115,191700,38423320,3155,3155,3155,3155,0
|
|
20240115,191600,38423320,3155,3155,3155,3155,0
|
|
20240115,191500,38423320,3155,3155,3155,3155,0
|
|
20240115,191400,38423320,3155,3155,3155,3155,0
|
|
20240115,191300,38423320,3155,3155,3155,3155,0
|
|
20240115,191200,38423320,3155,3155,3155,3155,0
|
|
20240115,191100,38423320,3155,3155,3155,3155,0
|
|
20240115,191000,38423320,3155,3155,3155,3155,0
|
|
20240115,190900,38423320,3155,3155,3155,3155,200
|
|
20240115,190800,38423320,3155,3155,3155,3155,0
|
|
20240115,190700,38423320,3155,3155,3155,3155,0
|
|
20240115,190600,38423320,3155,3155,3155,3155,0
|
|
20240115,190500,38423320,3155,3155,3155,3155,0
|
|
20240115,190400,38423320,3155,3155,3155,3155,0
|
|
20240115,190300,38423320,3155,3155,3155,3155,0
|
|
20240115,190200,38423320,3155,3155,3155,3155,0
|
|
20240115,190100,38423320,3155,3155,3155,3155,0
|
|
20240115,190000,38423320,3155,3155,3155,3155,0
|
|
20240115,185900,38423320,3155,3155,3155,3155,0
|
|
20240115,185800,38423320,3155,3155,3155,3155,0
|
|
20240115,185700,38423320,3155,3155,3155,3155,0
|
|
20240115,185600,38423320,3155,3155,3155,3155,0
|
|
20240115,185500,38423320,3155,3155,3155,3155,0
|
|
20240115,185400,38423320,3155,3155,3155,3155,0
|
|
20240115,185300,38423320,3155,3155,3155,3155,0
|
|
20240115,185200,38423320,3155,3155,3155,3155,0
|
|
20240115,185100,38423320,3155,3155,3155,3155,0
|
|
20240115,185000,38423320,3155,3155,3155,3155,0
|
|
20240115,184900,38423320,3155,3155,3155,3155,0
|
|
20240115,184800,38423320,3155,3155,3155,3155,0
|
|
20240115,184700,38423320,3155,3155,3155,3155,0
|
|
20240115,184600,38423320,3155,3155,3155,3155,0
|
|
20240115,184500,38423320,3155,3155,3155,3155,0
|
|
20240115,184400,38423320,3155,3155,3155,3155,0
|
|
20240115,184300,38423320,3155,3155,3155,3155,0
|
|
20240115,184200,38423320,3155,3155,3155,3155,0
|
|
20240115,184100,38423320,3155,3155,3155,3155,0
|
|
20240115,184000,38423320,3155,3155,3155,3155,0
|
|
20240115,183900,38423320,3155,3155,3155,3155,200
|
|
20240115,183800,38423320,3155,3155,3155,3155,0
|
|
20240115,183700,38423320,3155,3155,3155,3155,0
|
|
20240115,183600,38423320,3155,3155,3155,3155,0
|
|
20240115,183500,38423320,3155,3155,3155,3155,0
|
|
20240115,183400,38423320,3155,3155,3155,3155,0
|
|
20240115,183300,38423320,3155,3155,3155,3155,0
|
|
20240115,183200,38423320,3155,3155,3155,3155,0
|
|
20240115,183100,38423320,3155,3155,3155,3155,0
|
|
20240115,183000,38423320,3155,3155,3155,3155,0
|
|
20240115,182900,38423320,3155,3155,3155,3155,0
|
|
20240115,182800,38423320,3155,3155,3155,3155,0
|
|
20240115,182700,38423320,3155,3155,3155,3155,0
|
|
20240115,182600,38423320,3155,3155,3155,3155,0
|
|
20240115,182500,38423320,3155,3155,3155,3155,0
|
|
20240115,182400,38423320,3155,3155,3155,3155,0
|
|
20240115,182300,38423320,3155,3155,3155,3155,0
|
|
20240115,182200,38423320,3155,3155,3155,3155,0
|
|
20240115,182100,38423320,3155,3155,3155,3155,0
|
|
20240115,182000,38423320,3155,3155,3155,3155,0
|
|
20240115,181900,38423320,3155,3155,3155,3155,0
|
|
20240115,181800,38423320,3155,3155,3155,3155,0
|
|
20240115,181700,38423320,3155,3155,3155,3155,0
|
|
20240115,181600,38423320,3155,3155,3155,3155,0
|
|
20240115,181500,38423320,3155,3155,3155,3155,0
|
|
20240115,181400,38423320,3155,3155,3155,3155,0
|
|
20240115,181300,38423320,3155,3155,3155,3155,0
|
|
20240115,181200,38423320,3155,3155,3155,3155,0
|
|
20240115,181100,38423320,3155,3155,3155,3155,0
|
|
20240115,181000,38423320,3155,3155,3155,3155,0
|
|
20240115,180900,38423320,3155,3155,3155,3155,200
|
|
20240115,180800,38423320,3155,3155,3155,3155,0
|
|
20240115,180700,38423320,3155,3155,3155,3155,0
|
|
20240115,180600,38423320,3155,3155,3155,3155,0
|
|
20240115,180500,38423320,3155,3155,3155,3155,0
|
|
20240115,180400,38423320,3155,3155,3155,3155,0
|
|
20240115,180300,38423320,3155,3155,3155,3155,0
|
|
20240115,180200,38423320,3155,3155,3155,3155,0
|
|
20240115,180100,38423320,3155,3155,3155,3155,0
|
|
20240115,180000,38423320,3155,3155,3155,3155,0
|
|
20240115,175900,38423320,3155,3155,3155,3155,0
|
|
20240115,175800,38423320,3155,3155,3155,3155,0
|
|
20240115,175700,38423320,3155,3155,3155,3155,0
|
|
20240115,175600,38423320,3155,3155,3155,3155,0
|
|
20240115,175500,38423320,3155,3155,3155,3155,0
|
|
20240115,175400,38423320,3155,3155,3155,3155,0
|
|
20240115,175300,38423320,3155,3155,3155,3155,0
|
|
20240115,175200,38423320,3155,3155,3155,3155,0
|
|
20240115,175100,38423320,3155,3155,3155,3155,0
|
|
20240115,175000,38423320,3155,3155,3155,3155,0
|
|
20240115,174900,38423320,3155,3155,3155,3155,0
|
|
20240115,174800,38423320,3155,3155,3155,3155,0
|
|
20240115,174700,38423320,3155,3155,3155,3155,0
|
|
20240115,174600,38423320,3155,3155,3155,3155,0
|
|
20240115,174500,38423320,3155,3155,3155,3155,0
|
|
20240115,174400,38423320,3155,3155,3155,3155,0
|
|
20240115,174300,38423320,3155,3155,3155,3155,0
|
|
20240115,174200,38423320,3155,3155,3155,3155,0
|
|
20240115,174100,38423320,3155,3155,3155,3155,0
|
|
20240115,174000,38423320,3155,3155,3155,3155,0
|
|
20240115,173900,38423320,3155,3155,3155,3155,200
|
|
20240115,173800,38423320,3155,3155,3155,3155,0
|
|
20240115,173700,38423320,3155,3155,3155,3155,0
|
|
20240115,173600,38423320,3155,3155,3155,3155,0
|
|
20240115,173500,38423320,3155,3155,3155,3155,0
|
|
20240115,173400,38423320,3155,3155,3155,3155,0
|
|
20240115,173300,38423320,3155,3155,3155,3155,0
|
|
20240115,173200,38423320,3155,3155,3155,3155,0
|
|
20240115,173100,38423320,3155,3155,3155,3155,0
|
|
20240115,173000,38423320,3155,3155,3155,3155,0
|
|
20240115,172900,38423320,3155,3155,3155,3155,0
|
|
20240115,172800,38423320,3155,3155,3155,3155,0
|
|
20240115,172700,38423320,3155,3155,3155,3155,0
|
|
20240115,172600,38423320,3155,3155,3155,3155,0
|
|
20240115,172500,38423320,3155,3155,3155,3155,0
|
|
20240115,172400,38423320,3155,3155,3155,3155,0
|
|
20240115,172300,38423320,3155,3155,3155,3155,0
|
|
20240115,172200,38423320,3155,3155,3155,3155,0
|
|
20240115,172100,38423320,3155,3155,3155,3155,0
|
|
20240115,172000,38423320,3155,3155,3155,3155,0
|
|
20240115,171900,38423320,3155,3155,3155,3155,0
|
|
20240115,171800,38423320,3155,3155,3155,3155,0
|
|
20240115,171700,38423320,3155,3155,3155,3155,0
|
|
20240115,171600,38423320,3155,3155,3155,3155,0
|
|
20240115,171500,38423320,3155,3155,3155,3155,0
|
|
20240115,171400,38423320,3155,3155,3155,3155,0
|
|
20240115,171300,38423320,3155,3155,3155,3155,0
|
|
20240115,171200,38423320,3155,3155,3155,3155,0
|
|
20240115,171100,38423320,3155,3155,3155,3155,0
|
|
20240115,171000,38423320,3155,3155,3155,3155,0
|
|
20240115,170900,38423320,3155,3155,3155,3155,200
|
|
20240115,170800,38423320,3155,3155,3155,3155,0
|
|
20240115,170700,38423320,3155,3155,3155,3155,0
|
|
20240115,170600,38423320,3155,3155,3155,3155,0
|
|
20240115,170500,38423320,3155,3155,3155,3155,0
|
|
20240115,170400,38423320,3155,3155,3155,3155,0
|
|
20240115,170300,38423320,3155,3155,3155,3155,0
|
|
20240115,170200,38423320,3155,3155,3155,3155,0
|
|
20240115,170100,38423320,3155,3155,3155,3155,0
|
|
20240115,170000,38423320,3155,3155,3155,3155,0
|
|
20240115,165900,38423320,3155,3155,3155,3155,0
|
|
20240115,165800,38423320,3155,3155,3155,3155,0
|
|
20240115,165700,38423320,3155,3155,3155,3155,0
|
|
20240115,165600,38423320,3155,3155,3155,3155,0
|
|
20240115,165500,38423320,3155,3155,3155,3155,0
|
|
20240115,165400,38423320,3155,3155,3155,3155,0
|
|
20240115,165300,38423320,3155,3155,3155,3155,0
|
|
20240115,165200,38423320,3155,3155,3155,3155,0
|
|
20240115,165100,38423320,3155,3155,3155,3155,0
|
|
20240115,165000,38423320,3155,3155,3155,3155,0
|
|
20240115,164900,38423320,3155,3155,3155,3155,0
|
|
20240115,164800,38423320,3155,3155,3155,3155,0
|
|
20240115,164700,38423320,3155,3155,3155,3155,0
|
|
20240115,164600,38423320,3155,3155,3155,3155,0
|
|
20240115,164500,38423320,3155,3155,3155,3155,0
|
|
20240115,164400,38423320,3155,3155,3155,3155,0
|
|
20240115,164300,38423320,3155,3155,3155,3155,0
|
|
20240115,164200,38423320,3155,3155,3155,3155,0
|
|
20240115,164100,38423320,3155,3155,3155,3155,0
|
|
20240115,164000,38423320,3155,3155,3155,3155,0
|
|
20240115,163900,38423320,3155,3155,3155,3155,200
|
|
20240115,163800,38423320,3155,3155,3155,3155,0
|
|
20240115,163700,38423320,3155,3155,3155,3155,0
|
|
20240115,163600,38423320,3155,3155,3155,3155,0
|
|
20240115,163500,38423320,3155,3155,3155,3155,0
|
|
20240115,163400,38423320,3155,3155,3155,3155,0
|
|
20240115,163300,38423320,3155,3155,3155,3155,0
|
|
20240115,163200,38423320,3155,3155,3155,3155,0
|
|
20240115,163100,38423320,3155,3155,3155,3155,0
|
|
20240115,163000,38423320,3155,3155,3155,3155,0
|
|
20240115,162900,38423320,3155,3155,3155,3155,0
|
|
20240115,162800,38423320,3155,3155,3155,3155,0
|
|
20240115,162700,38423320,3155,3155,3155,3155,0
|
|
20240115,162600,38423320,3155,3155,3155,3155,0
|
|
20240115,162500,38423320,3155,3155,3155,3155,0
|
|
20240115,162400,38423320,3155,3155,3155,3155,0
|
|
20240115,162300,38423320,3155,3155,3155,3155,0
|
|
20240115,162200,38423320,3155,3155,3155,3155,0
|
|
20240115,162100,38423320,3155,3155,3155,3155,0
|
|
20240115,162000,38423320,3155,3155,3155,3155,0
|
|
20240115,161900,38423320,3155,3155,3155,3155,0
|
|
20240115,161800,38423320,3155,3155,3155,3155,0
|
|
20240115,161700,38423320,3155,3155,3155,3155,0
|
|
20240115,161600,38423320,3155,3155,3155,3155,0
|
|
20240115,161500,38423320,3155,3155,3155,3155,0
|
|
20240115,161400,38423320,3155,3155,3155,3155,0
|
|
20240115,161300,38423320,3155,3155,3155,3155,0
|
|
20240115,161200,38423320,3155,3155,3155,3155,0
|
|
20240115,161100,38423320,3155,3155,3155,3155,0
|
|
20240115,161000,38423320,3155,3155,3155,3155,0
|
|
20240115,160900,38423320,3155,3155,3155,3155,200
|
|
20240115,160800,38423320,3155,3155,3155,3155,0
|
|
20240115,160700,38423320,3155,3155,3155,3155,0
|
|
20240115,160600,38423320,3155,3155,3155,3155,0
|
|
20240115,160500,38423320,3155,3155,3155,3155,0
|
|
20240115,160400,38423320,3155,3155,3155,3155,0
|
|
20240115,160300,38423320,3155,3155,3155,3155,0
|
|
20240115,160200,38423320,3155,3155,3155,3155,0
|
|
20240115,160100,38423320,3155,3155,3155,3155,0
|
|
20240115,160000,38423320,3155,3155,3155,3155,0
|
|
20240115,155900,38423320,3155,3155,3155,3155,0
|
|
20240115,155800,38423320,3155,3155,3155,3155,0
|
|
20240115,155700,38423320,3155,3155,3155,3155,0
|
|
20240115,155600,38423320,3155,3155,3155,3155,0
|
|
20240115,155500,38423320,3155,3155,3155,3155,0
|
|
20240115,155400,38423320,3155,3155,3155,3155,0
|
|
20240115,155300,38423320,3155,3155,3155,3155,0
|
|
20240115,155200,38423320,3155,3155,3155,3155,0
|
|
20240115,155100,38423320,3155,3155,3155,3155,0
|
|
20240115,155000,38423320,3155,3155,3155,3155,0
|
|
20240115,154900,38423320,3155,3155,3155,3155,0
|
|
20240115,154800,38423320,3155,3155,3155,3155,0
|
|
20240115,154700,38423320,3155,3155,3155,3155,0
|
|
20240115,154600,38423320,3155,3155,3155,3155,0
|
|
20240115,154500,38423320,3155,3155,3155,3155,0
|
|
20240115,154400,38423320,3155,3155,3155,3155,0
|
|
20240115,154300,38423320,3155,3155,3155,3155,0
|
|
20240115,154200,38423320,3155,3155,3155,3155,0
|
|
20240115,154100,38423320,3155,3155,3155,3155,0
|
|
20240115,154000,38423320,3155,3155,3155,3155,0
|
|
20240115,153900,38423320,3155,3155,3155,3155,200
|
|
20240115,153800,38423320,3155,3155,3155,3155,0
|
|
20240115,153700,38423320,3155,3155,3155,3155,0
|
|
20240115,153600,38423320,3155,3155,3155,3155,0
|
|
20240115,153500,38423320,3155,3155,3155,3155,0
|
|
20240115,153400,38423320,3155,3155,3155,3155,0
|
|
20240115,153300,38423320,3155,3155,3155,3155,0
|
|
20240115,153200,38423320,3155,3155,3155,3155,0
|
|
20240115,153100,38423320,3155,3155,3155,3155,0
|
|
20240115,153000,38423320,3155,3155,3155,3155,200
|
|
20240115,152900,37792320,3155,3155,3155,3155,0
|
|
20240115,152800,37792320,3155,3155,3155,3155,0
|
|
20240115,152700,37792320,3155,3155,3155,3155,0
|
|
20240115,152600,37792320,3155,3155,3155,3155,0
|
|
20240115,152500,37792320,3155,3155,3155,3155,0
|
|
20240115,152400,37792320,3155,3155,3155,3155,0
|
|
20240115,152300,37792320,3155,3155,3155,3155,0
|
|
20240115,152200,37792320,3155,3155,3155,3155,0
|
|
20240115,152100,37792320,3155,3155,3155,3155,0
|
|
20240115,152000,37792320,3155,3155,3155,3155,0
|
|
20240115,151900,37792320,3155,3155,3155,3155,10
|
|
20240115,151800,37760770,3150,3150,3150,3150,3
|
|
20240115,151700,37751320,3155,3150,3155,3150,21
|
|
20240115,151600,37685110,3150,3150,3150,3150,0
|
|
20240115,151500,37685110,3150,3150,3150,3150,5
|
|
20240115,151400,37669360,3150,3150,3150,3150,29
|
|
20240115,151300,37578010,3150,3150,3150,3150,200
|
|
20240115,151200,36948010,3150,3150,3150,3150,26
|
|
20240115,151100,36866110,3150,3150,3150,3150,50
|
|
20240115,151000,36708610,3145,3145,3145,3145,1
|
|
20240115,150900,36705465,3150,3150,3150,3150,10
|
|
20240115,150800,36673965,3150,3150,3150,3150,0
|
|
20240115,150700,36673965,3150,3150,3150,3150,0
|
|
20240115,150600,36673965,3150,3150,3150,3150,0
|
|
20240115,150500,36673965,3150,3150,3150,3150,0
|
|
20240115,150400,36673965,3150,3150,3150,3150,0
|
|
20240115,150300,36673965,3150,3150,3150,3150,8
|
|
20240115,150200,36648765,3150,3150,3150,3150,0
|
|
20240115,150100,36648765,3150,3150,3150,3150,33
|
|
20240115,150000,36544815,3150,3150,3150,3150,30
|
|
20240115,145900,36450315,3150,3150,3150,3150,0
|
|
20240115,145800,36450315,3150,3150,3150,3150,0
|
|
20240115,145700,36450315,3150,3150,3150,3150,1
|
|
20240115,145600,36447165,3145,3145,3145,3145,0
|
|
20240115,145500,36447165,3145,3145,3145,3145,0
|
|
20240115,145400,36447165,3145,3145,3145,3145,0
|
|
20240115,145300,36447165,3145,3145,3145,3145,0
|
|
20240115,145200,36447165,3145,3145,3145,3145,0
|
|
20240115,145100,36447165,3145,3145,3145,3145,0
|
|
20240115,145000,36447165,3145,3145,3145,3145,0
|
|
20240115,144900,36447165,3145,3145,3145,3145,0
|
|
20240115,144800,36447165,3145,3145,3145,3145,1
|
|
20240115,144700,36444020,3145,3145,3145,3145,0
|
|
20240115,144600,36444020,3145,3150,3150,3145,289
|
|
20240115,144500,35534825,3150,3150,3150,3150,4
|
|
20240115,144400,35522225,3150,3150,3150,3150,3
|
|
20240115,144300,35512775,3150,3150,3150,3150,4
|
|
20240115,144200,35500175,3150,3150,3150,3150,2
|
|
20240115,144100,35493875,3150,3150,3150,3150,3
|
|
20240115,144000,35484425,3150,3150,3150,3150,74
|
|
20240115,143900,35251325,3150,3150,3150,3150,0
|
|
20240115,143800,35251325,3150,3150,3150,3150,100
|
|
20240115,143700,34936325,3150,3150,3150,3150,0
|
|
20240115,143600,34936325,3150,3150,3150,3150,0
|
|
20240115,143500,34936325,3150,3150,3150,3150,0
|
|
20240115,143400,34936325,3150,3150,3150,3150,0
|
|
20240115,143300,34936325,3150,3150,3150,3150,0
|
|
20240115,143200,34936325,3150,3150,3150,3150,5
|
|
20240115,143100,34920575,3150,3150,3150,3150,0
|
|
20240115,143000,34920575,3150,3150,3150,3150,0
|
|
20240115,142900,34920575,3150,3150,3150,3150,1
|
|
20240115,142800,34917425,3145,3145,3145,3145,0
|
|
20240115,142700,34917425,3145,3145,3145,3145,26
|
|
20240115,142600,34835655,3150,3150,3150,3150,0
|
|
20240115,142500,34835655,3150,3150,3150,3150,0
|
|
20240115,142400,34835655,3150,3150,3150,3150,0
|
|
20240115,142300,34835655,3150,3150,3150,3150,0
|
|
20240115,142200,34835655,3150,3150,3150,3150,0
|
|
20240115,142100,34835655,3150,3150,3150,3150,25
|
|
20240115,142000,34756905,3150,3150,3150,3150,0
|
|
20240115,141900,34756905,3150,3150,3150,3150,0
|
|
20240115,141800,34756905,3150,3150,3150,3150,4
|
|
20240115,141700,34744305,3150,3150,3150,3150,0
|
|
20240115,141600,34744305,3150,3150,3150,3150,0
|
|
20240115,141500,34744305,3150,3150,3150,3150,0
|
|
20240115,141400,34744305,3150,3150,3150,3150,0
|
|
20240115,141300,34744305,3150,3150,3150,3150,0
|
|
20240115,141200,34744305,3150,3150,3150,3150,0
|
|
20240115,141100,34744305,3150,3150,3150,3150,0
|
|
20240115,141000,34744305,3150,3150,3150,3150,0
|
|
20240115,140900,34744305,3150,3150,3150,3150,0
|
|
20240115,140800,34744305,3150,3150,3150,3150,0
|
|
20240115,140700,34744305,3150,3150,3150,3150,40
|
|
20240115,140600,34618305,3150,3150,3150,3150,0
|
|
20240115,140500,34618305,3150,3150,3150,3150,0
|
|
20240115,140400,34618305,3150,3150,3150,3150,0
|
|
20240115,140300,34618305,3150,3150,3150,3150,0
|
|
20240115,140200,34618305,3150,3150,3150,3150,0
|
|
20240115,140100,34618305,3150,3150,3150,3150,9
|
|
20240115,140000,34589955,3150,3150,3150,3150,10
|
|
20240115,135900,34558455,3150,3150,3150,3150,1612
|
|
20240115,135800,29480655,3155,3155,3155,3155,0
|
|
20240115,135700,29480655,3155,3155,3155,3155,0
|
|
20240115,135600,29480655,3155,3155,3155,3155,0
|
|
20240115,135500,29480655,3155,3155,3155,3155,1
|
|
20240115,135400,29477500,3155,3155,3155,3155,0
|
|
20240115,135300,29477500,3155,3155,3155,3155,0
|
|
20240115,135200,29477500,3155,3155,3155,3155,20
|
|
20240115,135100,29414400,3150,3150,3150,3150,0
|
|
20240115,135000,29414400,3150,3150,3150,3150,0
|
|
20240115,134900,29414400,3150,3150,3150,3150,0
|
|
20240115,134800,29414400,3150,3150,3150,3150,0
|
|
20240115,134700,29414400,3150,3150,3150,3150,0
|
|
20240115,134600,29414400,3150,3150,3150,3150,0
|
|
20240115,134500,29414400,3150,3150,3150,3150,0
|
|
20240115,134400,29414400,3150,3150,3150,3150,1
|
|
20240115,134300,29411250,3150,3150,3150,3150,0
|
|
20240115,134200,29411250,3150,3150,3150,3150,0
|
|
20240115,134100,29411250,3150,3150,3150,3150,0
|
|
20240115,134000,29411250,3150,3150,3150,3150,0
|
|
20240115,133900,29411250,3150,3150,3150,3150,0
|
|
20240115,133800,29411250,3150,3150,3150,3150,0
|
|
20240115,133700,29411250,3150,3150,3150,3150,0
|
|
20240115,133600,29411250,3150,3150,3150,3150,1865
|
|
20240115,133500,23536500,3155,3155,3155,3155,0
|
|
20240115,133400,23536500,3155,3155,3155,3155,0
|
|
20240115,133300,23536500,3155,3155,3155,3155,0
|
|
20240115,133200,23536500,3155,3155,3155,3155,0
|
|
20240115,133100,23536500,3155,3155,3155,3155,0
|
|
20240115,133000,23536500,3155,3155,3155,3155,0
|
|
20240115,132900,23536500,3155,3155,3155,3155,1
|
|
20240115,132800,23533345,3155,3155,3155,3155,0
|
|
20240115,132700,23533345,3155,3155,3155,3155,0
|
|
20240115,132600,23533345,3155,3155,3155,3155,0
|
|
20240115,132500,23533345,3155,3155,3155,3155,0
|
|
20240115,132400,23533345,3155,3155,3155,3155,0
|
|
20240115,132300,23533345,3155,3155,3155,3155,0
|
|
20240115,132200,23533345,3155,3155,3155,3155,0
|
|
20240115,132100,23533345,3155,3155,3155,3155,0
|
|
20240115,132000,23533345,3155,3155,3155,3155,0
|
|
20240115,131900,23533345,3155,3155,3155,3155,0
|
|
20240115,131800,23533345,3155,3155,3155,3155,0
|
|
20240115,131700,23533345,3155,3155,3155,3155,0
|
|
20240115,131600,23533345,3155,3155,3155,3155,0
|
|
20240115,131500,23533345,3155,3155,3155,3155,0
|
|
20240115,131400,23533345,3155,3155,3155,3155,4
|
|
20240115,131300,23520725,3155,3155,3155,3155,0
|
|
20240115,131200,23520725,3155,3155,3155,3155,0
|
|
20240115,131100,23520725,3155,3155,3155,3155,0
|
|
20240115,131000,23520725,3155,3155,3155,3155,0
|
|
20240115,130900,23520725,3155,3155,3155,3155,0
|
|
20240115,130800,23520725,3155,3155,3155,3155,0
|
|
20240115,130700,23520725,3155,3155,3155,3155,0
|
|
20240115,130600,23520725,3155,3155,3155,3155,0
|
|
20240115,130500,23520725,3155,3155,3155,3155,10
|
|
20240115,130400,23489175,3155,3155,3155,3155,0
|
|
20240115,130300,23489175,3155,3155,3155,3155,0
|
|
20240115,130200,23489175,3155,3155,3155,3155,0
|
|
20240115,130100,23489175,3155,3155,3155,3155,0
|
|
20240115,130000,23489175,3155,3155,3155,3155,1
|
|
20240115,125900,23486020,3155,3155,3155,3155,0
|
|
20240115,125800,23486020,3155,3155,3155,3155,0
|
|
20240115,125700,23486020,3155,3155,3155,3155,0
|
|
20240115,125600,23486020,3155,3155,3155,3155,0
|
|
20240115,125500,23486020,3155,3155,3155,3155,0
|
|
20240115,125400,23486020,3155,3155,3155,3155,0
|
|
20240115,125300,23486020,3155,3155,3155,3155,0
|
|
20240115,125200,23486020,3155,3155,3155,3155,5
|
|
20240115,125100,23470245,3155,3155,3155,3155,0
|
|
20240115,125000,23470245,3155,3155,3155,3155,0
|
|
20240115,124900,23470245,3155,3155,3155,3155,0
|
|
20240115,124800,23470245,3155,3155,3155,3155,0
|
|
20240115,124700,23470245,3155,3155,3155,3155,0
|
|
20240115,124600,23470245,3155,3155,3155,3155,40
|
|
20240115,124500,23344045,3155,3155,3155,3155,0
|
|
20240115,124400,23344045,3155,3155,3155,3155,0
|
|
20240115,124300,23344045,3155,3155,3155,3155,0
|
|
20240115,124200,23344045,3155,3155,3155,3155,0
|
|
20240115,124100,23344045,3155,3155,3155,3155,23
|
|
20240115,124000,23271480,3155,3155,3155,3155,0
|
|
20240115,123900,23271480,3155,3155,3155,3155,0
|
|
20240115,123800,23271480,3155,3155,3155,3155,0
|
|
20240115,123700,23271480,3155,3155,3155,3155,0
|
|
20240115,123600,23271480,3155,3155,3155,3155,0
|
|
20240115,123500,23271480,3155,3155,3155,3155,0
|
|
20240115,123400,23271480,3155,3155,3155,3155,0
|
|
20240115,123300,23271480,3155,3155,3155,3155,0
|
|
20240115,123200,23271480,3155,3155,3155,3155,10
|
|
20240115,123100,23239930,3155,3155,3155,3155,0
|
|
20240115,123000,23239930,3155,3155,3155,3155,0
|
|
20240115,122900,23239930,3155,3155,3155,3155,401
|
|
20240115,122800,21974775,3155,3155,3155,3155,0
|
|
20240115,122700,21974775,3155,3155,3155,3155,0
|
|
20240115,122600,21974775,3155,3155,3155,3155,50
|
|
20240115,122500,21817025,3155,3155,3155,3155,0
|
|
20240115,122400,21817025,3155,3155,3155,3155,0
|
|
20240115,122300,21817025,3155,3155,3155,3155,0
|
|
20240115,122200,21817025,3155,3155,3155,3155,0
|
|
20240115,122100,21817025,3155,3155,3155,3155,0
|
|
20240115,122000,21817025,3155,3155,3155,3155,0
|
|
20240115,121900,21817025,3155,3155,3155,3155,0
|
|
20240115,121800,21817025,3155,3155,3155,3155,0
|
|
20240115,121700,21817025,3155,3155,3155,3155,1
|
|
20240115,121600,21813870,3150,3150,3150,3150,0
|
|
20240115,121500,21813870,3150,3150,3150,3150,0
|
|
20240115,121400,21813870,3150,3150,3150,3150,91
|
|
20240115,121300,21527220,3155,3155,3155,3155,0
|
|
20240115,121200,21527220,3155,3155,3155,3155,0
|
|
20240115,121100,21527220,3155,3155,3155,3155,0
|
|
20240115,121000,21527220,3155,3155,3155,3155,0
|
|
20240115,120900,21527220,3155,3155,3155,3155,0
|
|
20240115,120800,21527220,3155,3155,3155,3155,63
|
|
20240115,120700,21328455,3155,3155,3155,3155,0
|
|
20240115,120600,21328455,3155,3155,3155,3155,0
|
|
20240115,120500,21328455,3155,3155,3155,3155,0
|
|
20240115,120400,21328455,3155,3155,3155,3155,0
|
|
20240115,120300,21328455,3155,3155,3155,3155,0
|
|
20240115,120200,21328455,3155,3155,3155,3155,0
|
|
20240115,120100,21328455,3155,3155,3155,3155,0
|
|
20240115,120000,21328455,3155,3155,3155,3155,0
|
|
20240115,115900,21328455,3155,3155,3155,3155,0
|
|
20240115,115800,21328455,3155,3155,3155,3155,9
|
|
20240115,115700,21300060,3155,3155,3155,3155,0
|
|
20240115,115600,21300060,3155,3155,3155,3155,0
|
|
20240115,115500,21300060,3155,3155,3155,3155,0
|
|
20240115,115400,21300060,3155,3155,3155,3155,5
|
|
20240115,115300,21284285,3150,3150,3150,3150,0
|
|
20240115,115200,21284285,3150,3150,3150,3150,0
|
|
20240115,115100,21284285,3150,3150,3150,3150,0
|
|
20240115,115000,21284285,3150,3150,3150,3150,0
|
|
20240115,114900,21284285,3150,3150,3150,3150,500
|
|
20240115,114800,19709285,3155,3155,3155,3155,0
|
|
20240115,114700,19709285,3155,3155,3155,3155,0
|
|
20240115,114600,19709285,3155,3155,3155,3155,0
|
|
20240115,114500,19709285,3155,3155,3155,3155,0
|
|
20240115,114400,19709285,3155,3155,3155,3155,0
|
|
20240115,114300,19709285,3155,3155,3155,3155,0
|
|
20240115,114200,19709285,3155,3155,3155,3155,0
|
|
20240115,114100,19709285,3155,3155,3155,3155,0
|
|
20240115,114000,19709285,3155,3155,3155,3155,0
|
|
20240115,113900,19709285,3155,3155,3155,3155,0
|
|
20240115,113800,19709285,3155,3155,3155,3155,0
|
|
20240115,113700,19709285,3155,3155,3155,3155,322
|
|
20240115,113600,18693375,3150,3150,3150,3150,27
|
|
20240115,113500,18608325,3155,3155,3155,3155,0
|
|
20240115,113400,18608325,3155,3155,3155,3155,0
|
|
20240115,113300,18608325,3155,3155,3155,3155,0
|
|
20240115,113200,18608325,3155,3155,3155,3155,0
|
|
20240115,113100,18608325,3155,3155,3155,3155,0
|
|
20240115,113000,18608325,3155,3155,3155,3155,0
|
|
20240115,112900,18608325,3155,3155,3155,3155,0
|
|
20240115,112800,18608325,3155,3155,3155,3155,0
|
|
20240115,112700,18608325,3155,3155,3155,3155,0
|
|
20240115,112600,18608325,3155,3155,3155,3155,0
|
|
20240115,112500,18608325,3155,3155,3155,3155,0
|
|
20240115,112400,18608325,3155,3155,3155,3155,0
|
|
20240115,112300,18608325,3155,3155,3155,3155,20
|
|
20240115,112200,18545225,3155,3155,3155,3155,0
|
|
20240115,112100,18545225,3155,3155,3155,3155,0
|
|
20240115,112000,18545225,3155,3155,3155,3155,0
|
|
20240115,111900,18545225,3155,3155,3155,3155,0
|
|
20240115,111800,18545225,3155,3155,3155,3155,0
|
|
20240115,111700,18545225,3155,3155,3155,3155,0
|
|
20240115,111600,18545225,3155,3155,3155,3155,0
|
|
20240115,111500,18545225,3155,3155,3155,3155,0
|
|
20240115,111400,18545225,3155,3155,3155,3155,15
|
|
20240115,111300,18497900,3155,3155,3155,3155,0
|
|
20240115,111200,18497900,3155,3155,3155,3155,0
|
|
20240115,111100,18497900,3155,3155,3155,3155,0
|
|
20240115,111000,18497900,3155,3155,3155,3155,0
|
|
20240115,110900,18497900,3155,3155,3155,3155,0
|
|
20240115,110800,18497900,3155,3155,3155,3155,0
|
|
20240115,110700,18497900,3155,3155,3155,3155,0
|
|
20240115,110600,18497900,3155,3155,3155,3155,0
|
|
20240115,110500,18497900,3155,3155,3155,3155,0
|
|
20240115,110400,18497900,3155,3155,3155,3155,0
|
|
20240115,110300,18497900,3155,3155,3155,3155,0
|
|
20240115,110200,18497900,3155,3155,3155,3155,0
|
|
20240115,110100,18497900,3155,3155,3155,3155,0
|
|
20240115,110000,18497900,3155,3155,3155,3155,0
|
|
20240115,105900,18497900,3155,3155,3155,3155,0
|
|
20240115,105800,18497900,3155,3155,3155,3155,0
|
|
20240115,105700,18497900,3155,3155,3155,3155,0
|
|
20240115,105600,18497900,3155,3155,3155,3155,0
|
|
20240115,105500,18497900,3155,3155,3155,3155,0
|
|
20240115,105400,18497900,3155,3155,3155,3155,0
|
|
20240115,105300,18497900,3155,3155,3155,3155,0
|
|
20240115,105200,18497900,3155,3155,3155,3155,1118
|
|
20240115,105100,14970610,3155,3155,3155,3155,0
|
|
20240115,105000,14970610,3155,3155,3155,3155,0
|
|
20240115,104900,14970610,3155,3155,3155,3155,0
|
|
20240115,104800,14970610,3155,3155,3155,3155,0
|
|
20240115,104700,14970610,3155,3155,3155,3155,0
|
|
20240115,104600,14970610,3155,3155,3155,3155,0
|
|
20240115,104500,14970610,3155,3155,3155,3155,0
|
|
20240115,104400,14970610,3155,3155,3155,3155,0
|
|
20240115,104300,14970610,3155,3155,3155,3155,0
|
|
20240115,104200,14970610,3155,3155,3155,3155,0
|
|
20240115,104100,14970610,3155,3155,3155,3155,0
|
|
20240115,104000,14970610,3155,3155,3155,3155,0
|
|
20240115,103900,14970610,3155,3160,3160,3155,613
|
|
20240115,103800,13035895,3160,3160,3160,3160,0
|
|
20240115,103700,13035895,3160,3160,3160,3160,0
|
|
20240115,103600,13035895,3160,3160,3160,3160,0
|
|
20240115,103500,13035895,3160,3160,3160,3160,0
|
|
20240115,103400,13035895,3160,3160,3160,3160,0
|
|
20240115,103300,13035895,3160,3160,3160,3160,0
|
|
20240115,103200,13035895,3160,3160,3160,3160,0
|
|
20240115,103100,13035895,3160,3160,3160,3160,0
|
|
20240115,103000,13035895,3160,3160,3160,3160,0
|
|
20240115,102900,13035895,3160,3160,3160,3160,0
|
|
20240115,102800,13035895,3160,3160,3160,3160,0
|
|
20240115,102700,13035895,3160,3160,3160,3160,0
|
|
20240115,102600,13035895,3160,3160,3160,3160,125
|
|
20240115,102500,12640895,3160,3160,3160,3160,0
|
|
20240115,102400,12640895,3160,3160,3160,3160,0
|
|
20240115,102300,12640895,3160,3160,3160,3160,0
|
|
20240115,102200,12640895,3160,3160,3160,3160,0
|
|
20240115,102100,12640895,3160,3160,3160,3160,0
|
|
20240115,102000,12640895,3160,3160,3160,3160,0
|
|
20240115,101900,12640895,3160,3160,3160,3160,0
|
|
20240115,101800,12640895,3160,3160,3160,3160,50
|
|
20240115,101700,12482895,3165,3165,3165,3165,0
|
|
20240115,101600,12482895,3165,3165,3165,3165,0
|
|
20240115,101500,12482895,3165,3165,3165,3165,0
|
|
20240115,101400,12482895,3165,3165,3165,3165,0
|
|
20240115,101300,12482895,3165,3165,3165,3165,0
|
|
20240115,101200,12482895,3165,3165,3165,3165,0
|
|
20240115,101100,12482895,3165,3165,3165,3165,0
|
|
20240115,101000,12482895,3165,3165,3165,3165,0
|
|
20240115,100900,12482895,3165,3165,3165,3165,0
|
|
20240115,100800,12482895,3165,3165,3165,3165,0
|
|
20240115,100700,12482895,3165,3165,3165,3165,0
|
|
20240115,100600,12482895,3165,3165,3165,3165,3
|
|
20240115,100500,12473400,3165,3165,3165,3165,0
|
|
20240115,100400,12473400,3165,3165,3165,3165,0
|
|
20240115,100300,12473400,3165,3165,3165,3165,0
|
|
20240115,100200,12473400,3165,3165,3165,3165,0
|
|
20240115,100100,12473400,3165,3165,3165,3165,3
|
|
20240115,100000,12463905,3165,3165,3165,3165,33
|
|
20240115,095900,12359460,3150,3150,3150,3150,0
|
|
20240115,095800,12359460,3150,3160,3160,3150,102
|
|
20240115,095700,12037930,3160,3160,3160,3160,0
|
|
20240115,095600,12037930,3160,3160,3160,3160,0
|
|
20240115,095500,12037930,3160,3160,3160,3160,0
|
|
20240115,095400,12037930,3160,3160,3160,3160,0
|
|
20240115,095300,12037930,3160,3160,3160,3160,0
|
|
20240115,095200,12037930,3160,3160,3160,3160,0
|
|
20240115,095100,12037930,3160,3160,3160,3160,0
|
|
20240115,095000,12037930,3160,3160,3160,3160,0
|
|
20240115,094900,12037930,3160,3160,3160,3160,0
|
|
20240115,094800,12037930,3160,3160,3160,3160,1000
|
|
20240115,094700,8877930,3165,3165,3165,3165,0
|
|
20240115,094600,8877930,3165,3165,3165,3165,0
|
|
20240115,094500,8877930,3165,3165,3165,3165,0
|
|
20240115,094400,8877930,3165,3165,3165,3165,1
|
|
20240115,094300,8874765,3165,3165,3165,3165,0
|
|
20240115,094200,8874765,3165,3165,3165,3165,0
|
|
20240115,094100,8874765,3165,3165,3165,3165,0
|
|
20240115,094000,8874765,3165,3165,3165,3165,0
|
|
20240115,093900,8874765,3165,3165,3165,3165,8
|
|
20240115,093800,8849445,3165,3165,3165,3165,0
|
|
20240115,093700,8849445,3165,3165,3165,3165,0
|
|
20240115,093600,8849445,3165,3170,3170,3165,60
|
|
20240115,093500,8659540,3165,3170,3170,3165,905
|
|
20240115,093400,5795190,3170,3165,3170,3165,42
|
|
20240115,093300,5662255,3165,3170,3170,3165,30
|
|
20240115,093200,5567265,3170,3170,3170,3170,4
|
|
20240115,093100,5554585,3165,3165,3165,3165,78
|
|
20240115,093000,5307715,3165,3165,3165,3165,0
|
|
20240115,092900,5307715,3165,3165,3165,3165,0
|
|
20240115,092800,5307715,3165,3165,3165,3165,0
|
|
20240115,092700,5307715,3165,3165,3165,3165,0
|
|
20240115,092600,5307715,3165,3165,3165,3165,0
|
|
20240115,092500,5307715,3165,3165,3165,3165,0
|
|
20240115,092400,5307715,3165,3165,3165,3165,0
|
|
20240115,092300,5307715,3165,3165,3165,3165,0
|
|
20240115,092200,5307715,3165,3165,3165,3165,0
|
|
20240115,092100,5307715,3165,3165,3165,3165,0
|
|
20240115,092000,5307715,3165,3165,3165,3165,0
|
|
20240115,091900,5307715,3165,3165,3165,3165,0
|
|
20240115,091800,5307715,3165,3165,3165,3165,0
|
|
20240115,091700,5307715,3165,3165,3165,3165,0
|
|
20240115,091600,5307715,3165,3165,3165,3165,0
|
|
20240115,091500,5307715,3165,3165,3165,3165,0
|
|
20240115,091400,5307715,3165,3165,3165,3165,0
|
|
20240115,091300,5307715,3165,3165,3165,3165,0
|
|
20240115,091200,5307715,3165,3165,3165,3165,0
|
|
20240115,091100,5307715,3165,3165,3165,3165,0
|
|
20240115,091000,5307715,3165,3165,3165,3165,0
|
|
20240115,090900,5307715,3165,3165,3165,3165,400
|
|
20240115,090800,4041715,3165,3165,3165,3165,0
|
|
20240115,090700,4041715,3165,3165,3165,3165,0
|
|
20240115,090600,4041715,3165,3165,3165,3165,4
|
|
20240115,090500,4029055,3165,3165,3165,3165,0
|
|
20240115,090400,4029055,3165,3165,3165,3165,818
|
|
20240115,090300,1440085,3170,3165,3170,3165,431
|
|
20240115,090200,75965,3170,3170,3170,3170,0
|
|
20240115,090100,75965,3170,3170,3170,3170,1
|
|
20240115,090000,72795,3165,3165,3165,3165,23
|