585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184200,153098195,3925,3925,3925,3925,135
|
|
20240115,184100,153098195,3925,3925,3925,3925,0
|
|
20240115,184000,153098195,3925,3925,3925,3925,0
|
|
20240115,183900,153098195,3925,3925,3925,3925,0
|
|
20240115,183800,153098195,3925,3925,3925,3925,0
|
|
20240115,183700,153098195,3925,3925,3925,3925,0
|
|
20240115,183600,153098195,3925,3925,3925,3925,0
|
|
20240115,183500,153098195,3925,3925,3925,3925,0
|
|
20240115,183400,153098195,3925,3925,3925,3925,0
|
|
20240115,183300,153098195,3925,3925,3925,3925,0
|
|
20240115,183200,153098195,3925,3925,3925,3925,0
|
|
20240115,183100,153098195,3925,3925,3925,3925,0
|
|
20240115,183000,153098195,3925,3925,3925,3925,0
|
|
20240115,182900,153098195,3925,3925,3925,3925,0
|
|
20240115,182800,153098195,3925,3925,3925,3925,0
|
|
20240115,182700,153098195,3925,3925,3925,3925,0
|
|
20240115,182600,153098195,3925,3925,3925,3925,0
|
|
20240115,182500,153098195,3925,3925,3925,3925,0
|
|
20240115,182400,153098195,3925,3925,3925,3925,0
|
|
20240115,182300,153098195,3925,3925,3925,3925,0
|
|
20240115,182200,153098195,3925,3925,3925,3925,0
|
|
20240115,182100,153098195,3925,3925,3925,3925,0
|
|
20240115,182000,153098195,3925,3925,3925,3925,0
|
|
20240115,181900,153098195,3925,3925,3925,3925,0
|
|
20240115,181800,153098195,3925,3925,3925,3925,0
|
|
20240115,181700,153098195,3925,3925,3925,3925,0
|
|
20240115,181600,153098195,3925,3925,3925,3925,0
|
|
20240115,181500,153098195,3925,3925,3925,3925,0
|
|
20240115,181400,153098195,3925,3925,3925,3925,0
|
|
20240115,181300,153098195,3925,3925,3925,3925,0
|
|
20240115,181200,153098195,3925,3925,3925,3925,135
|
|
20240115,181100,153098195,3925,3925,3925,3925,0
|
|
20240115,181000,153098195,3925,3925,3925,3925,0
|
|
20240115,180900,153098195,3925,3925,3925,3925,0
|
|
20240115,180800,153098195,3925,3925,3925,3925,0
|
|
20240115,180700,153098195,3925,3925,3925,3925,0
|
|
20240115,180600,153098195,3925,3925,3925,3925,0
|
|
20240115,180500,153098195,3925,3925,3925,3925,0
|
|
20240115,180400,153098195,3925,3925,3925,3925,0
|
|
20240115,180300,153098195,3925,3925,3925,3925,0
|
|
20240115,180200,153098195,3925,3925,3925,3925,0
|
|
20240115,180100,153098195,3925,3925,3925,3925,0
|
|
20240115,180000,153098195,3925,3925,3925,3925,0
|
|
20240115,175900,153098195,3925,3925,3925,3925,0
|
|
20240115,175800,153098195,3925,3925,3925,3925,0
|
|
20240115,175700,153098195,3925,3925,3925,3925,0
|
|
20240115,175600,153098195,3925,3925,3925,3925,0
|
|
20240115,175500,153098195,3925,3925,3925,3925,0
|
|
20240115,175400,153098195,3925,3925,3925,3925,0
|
|
20240115,175300,153098195,3925,3925,3925,3925,0
|
|
20240115,175200,153098195,3925,3925,3925,3925,0
|
|
20240115,175100,153098195,3925,3925,3925,3925,0
|
|
20240115,175000,153098195,3925,3925,3925,3925,0
|
|
20240115,174900,153098195,3925,3925,3925,3925,0
|
|
20240115,174800,153098195,3925,3925,3925,3925,0
|
|
20240115,174700,153098195,3925,3925,3925,3925,0
|
|
20240115,174600,153098195,3925,3925,3925,3925,0
|
|
20240115,174500,153098195,3925,3925,3925,3925,0
|
|
20240115,174400,153098195,3925,3925,3925,3925,0
|
|
20240115,174300,153098195,3925,3925,3925,3925,0
|
|
20240115,174200,153098195,3925,3925,3925,3925,135
|
|
20240115,174100,153098195,3925,3925,3925,3925,0
|
|
20240115,174000,153098195,3925,3925,3925,3925,0
|
|
20240115,173900,153098195,3925,3925,3925,3925,0
|
|
20240115,173800,153098195,3925,3925,3925,3925,0
|
|
20240115,173700,153098195,3925,3925,3925,3925,0
|
|
20240115,173600,153098195,3925,3925,3925,3925,0
|
|
20240115,173500,153098195,3925,3925,3925,3925,0
|
|
20240115,173400,153098195,3925,3925,3925,3925,0
|
|
20240115,173300,153098195,3925,3925,3925,3925,0
|
|
20240115,173200,153098195,3925,3925,3925,3925,0
|
|
20240115,173100,153098195,3925,3925,3925,3925,0
|
|
20240115,173000,153098195,3925,3925,3925,3925,0
|
|
20240115,172900,153098195,3925,3925,3925,3925,0
|
|
20240115,172800,153098195,3925,3925,3925,3925,0
|
|
20240115,172700,153098195,3925,3925,3925,3925,0
|
|
20240115,172600,153098195,3925,3925,3925,3925,0
|
|
20240115,172500,153098195,3925,3925,3925,3925,0
|
|
20240115,172400,153098195,3925,3925,3925,3925,0
|
|
20240115,172300,153098195,3925,3925,3925,3925,0
|
|
20240115,172200,153098195,3925,3925,3925,3925,0
|
|
20240115,172100,153098195,3925,3925,3925,3925,0
|
|
20240115,172000,153098195,3925,3925,3925,3925,0
|
|
20240115,171900,153098195,3925,3925,3925,3925,0
|
|
20240115,171800,153098195,3925,3925,3925,3925,0
|
|
20240115,171700,153098195,3925,3925,3925,3925,0
|
|
20240115,171600,153098195,3925,3925,3925,3925,0
|
|
20240115,171500,153098195,3925,3925,3925,3925,0
|
|
20240115,171400,153098195,3925,3925,3925,3925,0
|
|
20240115,171300,153098195,3925,3925,3925,3925,0
|
|
20240115,171200,153098195,3925,3925,3925,3925,135
|
|
20240115,171100,153098195,3925,3925,3925,3925,0
|
|
20240115,171000,153098195,3925,3925,3925,3925,0
|
|
20240115,170900,153098195,3925,3925,3925,3925,0
|
|
20240115,170800,153098195,3925,3925,3925,3925,0
|
|
20240115,170700,153098195,3925,3925,3925,3925,0
|
|
20240115,170600,153098195,3925,3925,3925,3925,0
|
|
20240115,170500,153098195,3925,3925,3925,3925,0
|
|
20240115,170400,153098195,3925,3925,3925,3925,0
|
|
20240115,170300,153098195,3925,3925,3925,3925,0
|
|
20240115,170200,153098195,3925,3925,3925,3925,0
|
|
20240115,170100,153098195,3925,3925,3925,3925,0
|
|
20240115,170000,153098195,3925,3925,3925,3925,0
|
|
20240115,165900,153098195,3925,3925,3925,3925,0
|
|
20240115,165800,153098195,3925,3925,3925,3925,0
|
|
20240115,165700,153098195,3925,3925,3925,3925,0
|
|
20240115,165600,153098195,3925,3925,3925,3925,0
|
|
20240115,165500,153098195,3925,3925,3925,3925,0
|
|
20240115,165400,153098195,3925,3925,3925,3925,0
|
|
20240115,165300,153098195,3925,3925,3925,3925,0
|
|
20240115,165200,153098195,3925,3925,3925,3925,0
|
|
20240115,165100,153098195,3925,3925,3925,3925,0
|
|
20240115,165000,153098195,3925,3925,3925,3925,0
|
|
20240115,164900,153098195,3925,3925,3925,3925,0
|
|
20240115,164800,153098195,3925,3925,3925,3925,0
|
|
20240115,164700,153098195,3925,3925,3925,3925,0
|
|
20240115,164600,153098195,3925,3925,3925,3925,0
|
|
20240115,164500,153098195,3925,3925,3925,3925,0
|
|
20240115,164400,153098195,3925,3925,3925,3925,0
|
|
20240115,164300,153098195,3925,3925,3925,3925,0
|
|
20240115,164200,153098195,3925,3925,3925,3925,135
|
|
20240115,164100,153098195,3925,3925,3925,3925,0
|
|
20240115,164000,153098195,3925,3925,3925,3925,0
|
|
20240115,163900,153098195,3925,3925,3925,3925,0
|
|
20240115,163800,153098195,3925,3925,3925,3925,0
|
|
20240115,163700,153098195,3925,3925,3925,3925,0
|
|
20240115,163600,153098195,3925,3925,3925,3925,0
|
|
20240115,163500,153098195,3925,3925,3925,3925,0
|
|
20240115,163400,153098195,3925,3925,3925,3925,0
|
|
20240115,163300,153098195,3925,3925,3925,3925,0
|
|
20240115,163200,153098195,3925,3925,3925,3925,0
|
|
20240115,163100,153098195,3925,3925,3925,3925,0
|
|
20240115,163000,153098195,3925,3925,3925,3925,0
|
|
20240115,162900,153098195,3925,3925,3925,3925,0
|
|
20240115,162800,153098195,3925,3925,3925,3925,0
|
|
20240115,162700,153098195,3925,3925,3925,3925,0
|
|
20240115,162600,153098195,3925,3925,3925,3925,0
|
|
20240115,162500,153098195,3925,3925,3925,3925,0
|
|
20240115,162400,153098195,3925,3925,3925,3925,0
|
|
20240115,162300,153098195,3925,3925,3925,3925,0
|
|
20240115,162200,153098195,3925,3925,3925,3925,0
|
|
20240115,162100,153098195,3925,3925,3925,3925,0
|
|
20240115,162000,153098195,3925,3925,3925,3925,0
|
|
20240115,161900,153098195,3925,3925,3925,3925,0
|
|
20240115,161800,153098195,3925,3925,3925,3925,0
|
|
20240115,161700,153098195,3925,3925,3925,3925,0
|
|
20240115,161600,153098195,3925,3925,3925,3925,0
|
|
20240115,161500,153098195,3925,3925,3925,3925,0
|
|
20240115,161400,153098195,3925,3925,3925,3925,0
|
|
20240115,161300,153098195,3925,3925,3925,3925,0
|
|
20240115,161200,153098195,3925,3925,3925,3925,135
|
|
20240115,161100,153098195,3925,3925,3925,3925,0
|
|
20240115,161000,153098195,3925,3925,3925,3925,0
|
|
20240115,160900,153098195,3925,3925,3925,3925,0
|
|
20240115,160800,153098195,3925,3925,3925,3925,0
|
|
20240115,160700,153098195,3925,3925,3925,3925,0
|
|
20240115,160600,153098195,3925,3925,3925,3925,0
|
|
20240115,160500,153098195,3925,3925,3925,3925,0
|
|
20240115,160400,153098195,3925,3925,3925,3925,0
|
|
20240115,160300,153098195,3925,3925,3925,3925,0
|
|
20240115,160200,153098195,3925,3925,3925,3925,0
|
|
20240115,160100,153098195,3925,3925,3925,3925,0
|
|
20240115,160000,153098195,3925,3925,3925,3925,0
|
|
20240115,155900,153098195,3925,3925,3925,3925,0
|
|
20240115,155800,153098195,3925,3925,3925,3925,0
|
|
20240115,155700,153098195,3925,3925,3925,3925,0
|
|
20240115,155600,153098195,3925,3925,3925,3925,0
|
|
20240115,155500,153098195,3925,3925,3925,3925,0
|
|
20240115,155400,153098195,3925,3925,3925,3925,0
|
|
20240115,155300,153098195,3925,3925,3925,3925,0
|
|
20240115,155200,153098195,3925,3925,3925,3925,0
|
|
20240115,155100,153098195,3925,3925,3925,3925,0
|
|
20240115,155000,153098195,3925,3925,3925,3925,0
|
|
20240115,154900,153098195,3925,3925,3925,3925,0
|
|
20240115,154800,153098195,3925,3925,3925,3925,0
|
|
20240115,154700,153098195,3925,3925,3925,3925,0
|
|
20240115,154600,153098195,3925,3925,3925,3925,0
|
|
20240115,154500,153098195,3925,3925,3925,3925,0
|
|
20240115,154400,153098195,3925,3925,3925,3925,0
|
|
20240115,154300,153098195,3925,3925,3925,3925,0
|
|
20240115,154200,153098195,3925,3925,3925,3925,135
|
|
20240115,154100,153098195,3925,3925,3925,3925,0
|
|
20240115,154000,153098195,3925,3925,3925,3925,0
|
|
20240115,153900,153098195,3925,3925,3925,3925,0
|
|
20240115,153800,153098195,3925,3925,3925,3925,0
|
|
20240115,153700,153098195,3925,3925,3925,3925,0
|
|
20240115,153600,153098195,3925,3925,3925,3925,0
|
|
20240115,153500,153098195,3925,3925,3925,3925,0
|
|
20240115,153400,153098195,3925,3925,3925,3925,0
|
|
20240115,153300,153098195,3925,3925,3925,3925,0
|
|
20240115,153200,153098195,3925,3925,3925,3925,0
|
|
20240115,153100,153098195,3925,3925,3925,3925,0
|
|
20240115,153000,153098195,3925,3925,3925,3925,135
|
|
20240115,152900,152568320,3925,3925,3925,3925,0
|
|
20240115,152800,152568320,3925,3925,3925,3925,0
|
|
20240115,152700,152568320,3925,3925,3925,3925,0
|
|
20240115,152600,152568320,3925,3925,3925,3925,0
|
|
20240115,152500,152568320,3925,3925,3925,3925,0
|
|
20240115,152400,152568320,3925,3925,3925,3925,0
|
|
20240115,152300,152568320,3925,3925,3925,3925,0
|
|
20240115,152200,152568320,3925,3925,3925,3925,0
|
|
20240115,152100,152568320,3925,3925,3925,3925,0
|
|
20240115,152000,152568320,3925,3925,3925,3925,0
|
|
20240115,151900,152568320,3925,3920,3925,3915,977
|
|
20240115,151800,148742820,3925,3925,3925,3925,0
|
|
20240115,151700,148742820,3925,3925,3925,3925,0
|
|
20240115,151600,148742820,3925,3925,3925,3925,0
|
|
20240115,151500,148742820,3925,3925,3925,3925,1
|
|
20240115,151400,148738895,3915,3915,3915,3915,0
|
|
20240115,151300,148738895,3915,3915,3915,3915,2
|
|
20240115,151200,148731065,3915,3915,3915,3915,1
|
|
20240115,151100,148727150,3915,3915,3915,3915,3
|
|
20240115,151000,148715405,3915,3925,3925,3915,23
|
|
20240115,150900,148625350,3910,3910,3910,3910,0
|
|
20240115,150800,148625350,3910,3920,3920,3910,485
|
|
20240115,150700,146724160,3925,3925,3925,3925,0
|
|
20240115,150600,146724160,3925,3925,3925,3925,0
|
|
20240115,150500,146724160,3925,3925,3925,3925,0
|
|
20240115,150400,146724160,3925,3925,3925,3925,0
|
|
20240115,150300,146724160,3925,3925,3925,3925,48
|
|
20240115,150200,146535760,3925,3925,3925,3925,1
|
|
20240115,150100,146531835,3925,3925,3925,3925,0
|
|
20240115,150000,146531835,3925,3925,3925,3925,0
|
|
20240115,145900,146531835,3925,3925,3925,3925,13
|
|
20240115,145800,146480810,3920,3915,3920,3915,13
|
|
20240115,145700,146429855,3920,3920,3920,3920,0
|
|
20240115,145600,146429855,3920,3920,3920,3920,0
|
|
20240115,145500,146429855,3920,3920,3920,3920,0
|
|
20240115,145400,146429855,3920,3920,3920,3920,0
|
|
20240115,145300,146429855,3920,3915,3920,3915,71
|
|
20240115,145200,146151580,3915,3915,3915,3915,0
|
|
20240115,145100,146151580,3915,3915,3915,3915,0
|
|
20240115,145000,146151580,3915,3915,3915,3915,0
|
|
20240115,144900,146151580,3915,3915,3915,3915,1
|
|
20240115,144800,146147665,3915,3920,3920,3915,4
|
|
20240115,144700,146131995,3915,3915,3915,3915,166
|
|
20240115,144600,145482105,3915,3915,3915,3915,0
|
|
20240115,144500,145482105,3915,3915,3915,3915,0
|
|
20240115,144400,145482105,3915,3915,3915,3915,140
|
|
20240115,144300,144934005,3920,3920,3920,3920,0
|
|
20240115,144200,144934005,3920,3920,3920,3920,0
|
|
20240115,144100,144934005,3920,3920,3920,3920,0
|
|
20240115,144000,144934005,3920,3920,3920,3920,0
|
|
20240115,143900,144934005,3920,3920,3920,3920,13
|
|
20240115,143800,144883045,3920,3915,3920,3915,530
|
|
20240115,143700,142805595,3915,3915,3915,3915,2
|
|
20240115,143600,142797765,3915,3915,3915,3915,1
|
|
20240115,143500,142793850,3915,3915,3915,3915,2
|
|
20240115,143400,142786020,3915,3915,3915,3915,2
|
|
20240115,143300,142778190,3915,3915,3915,3915,13
|
|
20240115,143200,142727295,3915,3915,3915,3915,0
|
|
20240115,143100,142727295,3915,3915,3915,3915,409
|
|
20240115,143000,141126060,3915,3915,3915,3915,1
|
|
20240115,142900,141122145,3915,3915,3915,3915,4
|
|
20240115,142800,141106485,3915,3915,3915,3915,657
|
|
20240115,142700,138534330,3920,3920,3920,3920,14
|
|
20240115,142600,138479450,3920,3920,3920,3920,36
|
|
20240115,142500,138338330,3920,3920,3920,3920,0
|
|
20240115,142400,138338330,3920,3920,3920,3920,0
|
|
20240115,142300,138338330,3920,3920,3920,3920,0
|
|
20240115,142200,138338330,3920,3920,3920,3920,0
|
|
20240115,142100,138338330,3920,3920,3920,3920,11
|
|
20240115,142000,138295210,3915,3915,3915,3915,0
|
|
20240115,141900,138295210,3915,3915,3915,3915,0
|
|
20240115,141800,138295210,3915,3915,3915,3915,203
|
|
20240115,141700,137500465,3915,3915,3915,3915,0
|
|
20240115,141600,137500465,3915,3915,3915,3915,0
|
|
20240115,141500,137500465,3915,3915,3915,3915,0
|
|
20240115,141400,137500465,3915,3915,3915,3915,5
|
|
20240115,141300,137480890,3915,3915,3915,3915,0
|
|
20240115,141200,137480890,3915,3915,3915,3915,10
|
|
20240115,141100,137441740,3915,3915,3915,3915,0
|
|
20240115,141000,137441740,3915,3915,3915,3915,0
|
|
20240115,140900,137441740,3915,3915,3915,3915,0
|
|
20240115,140800,137441740,3915,3915,3915,3915,0
|
|
20240115,140700,137441740,3915,3915,3915,3915,54
|
|
20240115,140600,137230330,3915,3915,3915,3915,0
|
|
20240115,140500,137230330,3915,3915,3915,3915,0
|
|
20240115,140400,137230330,3915,3915,3915,3915,4
|
|
20240115,140300,137214670,3915,3915,3915,3915,0
|
|
20240115,140200,137214670,3915,3915,3915,3915,0
|
|
20240115,140100,137214670,3915,3915,3915,3915,1
|
|
20240115,140000,137210755,3915,3915,3915,3915,9
|
|
20240115,135900,137175520,3915,3915,3915,3915,0
|
|
20240115,135800,137175520,3915,3915,3915,3915,20
|
|
20240115,135700,137097220,3920,3920,3920,3920,0
|
|
20240115,135600,137097220,3920,3920,3920,3920,0
|
|
20240115,135500,137097220,3920,3920,3920,3920,0
|
|
20240115,135400,137097220,3920,3920,3920,3920,0
|
|
20240115,135300,137097220,3920,3920,3920,3920,0
|
|
20240115,135200,137097220,3920,3920,3920,3920,0
|
|
20240115,135100,137097220,3920,3920,3920,3920,0
|
|
20240115,135000,137097220,3920,3920,3920,3920,0
|
|
20240115,134900,137097220,3920,3920,3920,3920,0
|
|
20240115,134800,137097220,3920,3920,3920,3920,0
|
|
20240115,134700,137097220,3920,3910,3920,3910,513
|
|
20240115,134600,135086270,3910,3910,3910,3910,1
|
|
20240115,134500,135082360,3910,3910,3910,3910,2
|
|
20240115,134400,135074540,3910,3910,3910,3910,2
|
|
20240115,134300,135066720,3910,3910,3910,3910,6
|
|
20240115,134200,135043260,3905,3905,3905,3905,0
|
|
20240115,134100,135043260,3905,3905,3905,3905,0
|
|
20240115,134000,135043260,3905,3905,3905,3905,1
|
|
20240115,133900,135039355,3905,3905,3905,3905,2
|
|
20240115,133800,135031545,3905,3910,3910,3905,512
|
|
20240115,133700,133031850,3910,3910,3910,3910,1
|
|
20240115,133600,133027940,3910,3910,3910,3910,1
|
|
20240115,133500,133024030,3910,3910,3910,3910,3
|
|
20240115,133400,133012300,3910,3910,3910,3910,2
|
|
20240115,133300,133004480,3910,3920,3920,3910,1301
|
|
20240115,133200,127904740,3930,3930,3930,3930,0
|
|
20240115,133100,127904740,3930,3930,3930,3930,0
|
|
20240115,133000,127904740,3930,3930,3930,3930,0
|
|
20240115,132900,127904740,3930,3930,3930,3930,0
|
|
20240115,132800,127904740,3930,3930,3930,3930,5
|
|
20240115,132700,127885090,3910,3910,3910,3910,0
|
|
20240115,132600,127885090,3910,3910,3910,3910,0
|
|
20240115,132500,127885090,3910,3910,3910,3910,0
|
|
20240115,132400,127885090,3910,3910,3910,3910,0
|
|
20240115,132300,127885090,3910,3910,3910,3910,8
|
|
20240115,132200,127853810,3910,3915,3915,3910,1000
|
|
20240115,132100,123942275,3920,3920,3920,3920,0
|
|
20240115,132000,123942275,3920,3920,3920,3920,0
|
|
20240115,131900,123942275,3920,3920,3920,3920,1
|
|
20240115,131800,123938355,3920,3920,3920,3920,2
|
|
20240115,131700,123930515,3930,3920,3930,3920,100
|
|
20240115,131600,123537825,3920,3920,3920,3920,0
|
|
20240115,131500,123537825,3920,3920,3920,3920,16
|
|
20240115,131400,123475105,3915,3915,3915,3915,0
|
|
20240115,131300,123475105,3915,3915,3915,3915,2
|
|
20240115,131200,123467275,3915,3915,3915,3915,2
|
|
20240115,131100,123459445,3915,3915,3915,3915,1
|
|
20240115,131000,123455530,3915,3920,3920,3915,61
|
|
20240115,130900,123216420,3925,3925,3925,3925,1
|
|
20240115,130800,123212495,3925,3925,3925,3925,4
|
|
20240115,130700,123196795,3925,3925,3925,3925,1
|
|
20240115,130600,123192870,3925,3925,3925,3925,4
|
|
20240115,130500,123177170,3925,3925,3925,3925,0
|
|
20240115,130400,123177170,3925,3925,3925,3925,15
|
|
20240115,130300,123118295,3925,3925,3925,3925,5
|
|
20240115,130200,123098670,3930,3930,3930,3930,0
|
|
20240115,130100,123098670,3930,3920,3930,3920,2
|
|
20240115,130000,123090820,3925,3925,3925,3925,13
|
|
20240115,125900,123039795,3925,3925,3925,3925,0
|
|
20240115,125800,123039795,3925,3925,3925,3925,0
|
|
20240115,125700,123039795,3925,3925,3925,3925,0
|
|
20240115,125600,123039795,3925,3925,3925,3925,5
|
|
20240115,125500,123020170,3925,3925,3925,3925,19
|
|
20240115,125400,122945595,3925,3925,3925,3925,30
|
|
20240115,125300,122827845,3930,3915,3930,3915,3
|
|
20240115,125200,122816085,3915,3915,3915,3915,2
|
|
20240115,125100,122808255,3915,3915,3915,3915,1
|
|
20240115,125000,122804340,3915,3915,3915,3915,1
|
|
20240115,124900,122800425,3915,3915,3915,3915,2
|
|
20240115,124800,122792595,3915,3915,3915,3915,3
|
|
20240115,124700,122780850,3915,3915,3915,3915,1
|
|
20240115,124600,122776935,3915,3915,3915,3915,2
|
|
20240115,124500,122769105,3915,3915,3915,3915,2
|
|
20240115,124400,122761275,3915,3915,3915,3915,1
|
|
20240115,124300,122757360,3915,3915,3915,3915,1
|
|
20240115,124200,122753445,3915,3915,3915,3915,4
|
|
20240115,124100,122737785,3925,3925,3925,3925,40
|
|
20240115,124000,122580785,3925,3925,3925,3925,0
|
|
20240115,123900,122580785,3925,3925,3925,3925,0
|
|
20240115,123800,122580785,3925,3925,3925,3925,0
|
|
20240115,123700,122580785,3925,3925,3925,3925,0
|
|
20240115,123600,122580785,3925,3925,3925,3925,0
|
|
20240115,123500,122580785,3925,3910,3925,3910,2
|
|
20240115,123400,122572950,3920,3920,3920,3920,0
|
|
20240115,123300,122572950,3920,3920,3920,3920,10
|
|
20240115,123200,122533750,3920,3920,3920,3920,32
|
|
20240115,123100,122408310,3920,3920,3920,3920,500
|
|
20240115,123000,120448310,3920,3920,3920,3920,0
|
|
20240115,122900,120448310,3920,3920,3920,3920,0
|
|
20240115,122800,120448310,3920,3920,3920,3920,2
|
|
20240115,122700,120440470,3925,3925,3925,3925,69
|
|
20240115,122600,120169645,3925,3925,3925,3925,2
|
|
20240115,122500,120161795,3925,3925,3925,3925,107
|
|
20240115,122400,119741820,3925,3925,3925,3925,0
|
|
20240115,122300,119741820,3925,3925,3925,3925,496
|
|
20240115,122200,117795020,3925,3925,3925,3925,0
|
|
20240115,122100,117795020,3925,3920,3925,3920,2763
|
|
20240115,122000,106950255,3920,3920,3920,3920,1
|
|
20240115,121900,106946335,3920,3920,3920,3920,2
|
|
20240115,121800,106938495,3920,3920,3920,3920,2
|
|
20240115,121700,106930655,3920,3920,3920,3920,55
|
|
20240115,121600,106715055,3915,3915,3915,3915,3
|
|
20240115,121500,106703310,3915,3915,3915,3915,13
|
|
20240115,121400,106652415,3910,3910,3910,3910,0
|
|
20240115,121300,106652415,3910,3910,3910,3910,1
|
|
20240115,121200,106648505,3920,3920,3920,3920,0
|
|
20240115,121100,106648505,3920,3920,3920,3920,0
|
|
20240115,121000,106648505,3920,3920,3920,3920,0
|
|
20240115,120900,106648505,3920,3920,3920,3920,0
|
|
20240115,120800,106648505,3920,3910,3920,3910,2
|
|
20240115,120700,106640675,3910,3910,3910,3910,1
|
|
20240115,120600,106636765,3910,3910,3910,3910,2
|
|
20240115,120500,106628945,3915,3915,3915,3915,254
|
|
20240115,120400,105634535,3915,3915,3915,3915,1
|
|
20240115,120300,105630620,3905,3905,3905,3905,0
|
|
20240115,120200,105630620,3905,3905,3905,3905,0
|
|
20240115,120100,105630620,3905,3905,3905,3905,6
|
|
20240115,120000,105607190,3915,3900,3915,3900,95
|
|
20240115,115900,105236315,3900,3900,3900,3900,0
|
|
20240115,115800,105236315,3900,3910,3910,3900,1069
|
|
20240115,115700,101065920,3910,3910,3910,3910,1
|
|
20240115,115600,101062010,3910,3905,3910,3905,73
|
|
20240115,115500,100776585,3905,3905,3905,3905,2
|
|
20240115,115400,100768775,3905,3905,3905,3905,430
|
|
20240115,115300,99089625,3905,3905,3905,3905,100
|
|
20240115,115200,98699125,3905,3900,3905,3900,71
|
|
20240115,115100,98422220,3905,3905,3905,3905,150
|
|
20240115,115000,97836470,3900,3905,3905,3900,120
|
|
20240115,114900,97368220,3900,3900,3900,3900,70
|
|
20240115,114800,97095220,3900,3900,3900,3900,0
|
|
20240115,114700,97095220,3900,3900,3900,3900,69
|
|
20240115,114600,96826120,3900,3900,3900,3900,0
|
|
20240115,114500,96826120,3900,3900,3900,3900,70
|
|
20240115,114400,96553120,3900,3900,3900,3900,0
|
|
20240115,114300,96553120,3900,3900,3900,3900,70
|
|
20240115,114200,96280120,3905,3905,3905,3905,10
|
|
20240115,114100,96241070,3900,3900,3900,3900,70
|
|
20240115,114000,95968070,3905,3900,3905,3900,80
|
|
20240115,113900,95656020,3900,3900,3900,3900,0
|
|
20240115,113800,95656020,3900,3900,3900,3900,69
|
|
20240115,113700,95386920,3900,3900,3900,3900,0
|
|
20240115,113600,95386920,3900,3900,3900,3900,98
|
|
20240115,113500,95004720,3900,3900,3900,3900,0
|
|
20240115,113400,95004720,3900,3900,3900,3900,70
|
|
20240115,113300,94731720,3900,3900,3900,3900,0
|
|
20240115,113200,94731720,3900,3900,3900,3900,70
|
|
20240115,113100,94458720,3900,3900,3900,3900,0
|
|
20240115,113000,94458720,3900,3905,3905,3900,71
|
|
20240115,112900,94181815,3900,3900,3900,3900,769
|
|
20240115,112800,91182715,3900,3900,3900,3900,0
|
|
20240115,112700,91182715,3900,3900,3900,3900,70
|
|
20240115,112600,90909715,3900,3900,3900,3900,1
|
|
20240115,112500,90905815,3900,3900,3900,3900,173
|
|
20240115,112400,90231115,3900,3900,3900,3900,238
|
|
20240115,112300,89302915,3900,3900,3900,3900,70
|
|
20240115,112200,89029915,3900,3900,3900,3900,0
|
|
20240115,112100,89029915,3900,3900,3900,3900,70
|
|
20240115,112000,88756915,3900,3900,3900,3900,69
|
|
20240115,111900,88487815,3900,3900,3900,3900,10
|
|
20240115,111800,88448815,3900,3900,3900,3900,146
|
|
20240115,111700,87879415,3900,3900,3900,3900,0
|
|
20240115,111600,87879415,3900,3905,3905,3900,73
|
|
20240115,111500,87594700,3905,3905,3905,3905,200
|
|
20240115,111400,86813700,3900,3900,3900,3900,70
|
|
20240115,111300,86540700,3905,3905,3905,3905,10
|
|
20240115,111200,86501650,3900,3900,3900,3900,70
|
|
20240115,111100,86228650,3900,3900,3900,3900,1
|
|
20240115,111000,86224750,3900,3900,3900,3900,94
|
|
20240115,110900,85858150,3900,3900,3900,3900,70
|
|
20240115,110800,85585150,3900,3900,3900,3900,0
|
|
20240115,110700,85585150,3900,3900,3900,3900,70
|
|
20240115,110600,85312150,3900,3900,3900,3900,0
|
|
20240115,110500,85312150,3900,3900,3900,3900,70
|
|
20240115,110400,85039150,3905,3905,3905,3905,0
|
|
20240115,110300,85039150,3905,3900,3905,3900,282
|
|
20240115,110200,83938350,3900,3900,3900,3900,0
|
|
20240115,110100,83938350,3900,3905,3905,3900,171
|
|
20240115,110000,83270940,3900,3900,3900,3900,70
|
|
20240115,105900,82997940,3905,3910,3910,3905,101
|
|
20240115,105800,82603530,3900,3910,3910,3900,396
|
|
20240115,105700,81059070,3910,3900,3910,3900,122
|
|
20240115,105600,80582070,3900,3900,3900,3900,70
|
|
20240115,105500,80309070,3905,3900,3905,3900,25
|
|
20240115,105400,80211560,3900,3900,3900,3900,540
|
|
20240115,105300,78105560,3900,3900,3900,3900,0
|
|
20240115,105200,78105560,3900,3900,3900,3900,70
|
|
20240115,105100,77832560,3900,3900,3900,3900,0
|
|
20240115,105000,77832560,3900,3900,3900,3900,70
|
|
20240115,104900,77559560,3900,3900,3900,3900,570
|
|
20240115,104800,75336560,3905,3905,3905,3905,10
|
|
20240115,104700,75297510,3905,3900,3905,3900,79
|
|
20240115,104600,74989365,3900,3905,3905,3900,370
|
|
20240115,104500,73545515,3905,3910,3910,3900,210
|
|
20240115,104400,72725805,3900,3900,3900,3900,483
|
|
20240115,104300,70842105,3900,3900,3900,3900,70
|
|
20240115,104200,70569105,3905,3905,3905,3905,0
|
|
20240115,104100,70569105,3905,3905,3905,3905,92
|
|
20240115,104000,70209845,3905,3905,3905,3905,70
|
|
20240115,103900,69936495,3905,3905,3905,3905,0
|
|
20240115,103800,69936495,3905,3905,3905,3905,70
|
|
20240115,103700,69663145,3905,3905,3905,3905,0
|
|
20240115,103600,69663145,3905,3905,3905,3905,69
|
|
20240115,103500,69393700,3915,3915,3915,3915,100
|
|
20240115,103400,69002200,3900,3900,3900,3900,70
|
|
20240115,103300,68729200,3915,3915,3915,3915,9
|
|
20240115,103200,68693965,3905,3905,3905,3905,104
|
|
20240115,103100,68287845,3905,3905,3905,3905,0
|
|
20240115,103000,68287845,3905,3905,3905,3905,1317
|
|
20240115,102900,63144960,3905,3905,3905,3905,70
|
|
20240115,102800,62871610,3905,3905,3905,3905,0
|
|
20240115,102700,62871610,3905,3910,3910,3905,79
|
|
20240115,102600,62563065,3905,3905,3905,3905,0
|
|
20240115,102500,62563065,3905,3905,3905,3905,70
|
|
20240115,102400,62289715,3915,3915,3915,3915,30
|
|
20240115,102300,62172265,3905,3905,3905,3905,70
|
|
20240115,102200,61898915,3915,3915,3915,3915,1
|
|
20240115,102100,61895000,3905,3905,3905,3905,70
|
|
20240115,102000,61621650,3915,3905,3915,3905,71
|
|
20240115,101900,61344385,3915,3915,3915,3915,1
|
|
20240115,101800,61340470,3915,3915,3915,3905,80
|
|
20240115,101700,61027960,3915,3915,3915,3915,10
|
|
20240115,101600,60988810,3905,3905,3905,3905,70
|
|
20240115,101500,60715460,3915,3915,3915,3915,21
|
|
20240115,101400,60633245,3905,3905,3905,3905,70
|
|
20240115,101300,60359895,3905,3905,3905,3905,0
|
|
20240115,101200,60359895,3905,3905,3905,3905,85
|
|
20240115,101100,60027970,3900,3900,3900,3900,70
|
|
20240115,101000,59754970,3905,3905,3905,3905,3
|
|
20240115,100900,59743255,3905,3900,3905,3900,71
|
|
20240115,100800,59466345,3905,3915,3915,3905,460
|
|
20240115,100700,57669945,3915,3910,3915,3905,81
|
|
20240115,100600,57353580,3915,3915,3915,3915,1
|
|
20240115,100500,57349665,3905,3905,3905,3905,520
|
|
20240115,100400,55319065,3910,3915,3915,3910,4
|
|
20240115,100300,55303420,3905,3915,3915,3905,71
|
|
20240115,100200,55026155,3905,3905,3905,3905,0
|
|
20240115,100100,55026155,3905,3910,3910,3905,188
|
|
20240115,100000,54291420,3910,3905,3910,3905,128
|
|
20240115,095900,53791290,3910,3910,3910,3910,0
|
|
20240115,095800,53791290,3910,3910,3910,3910,10
|
|
20240115,095700,53752190,3905,3905,3905,3905,0
|
|
20240115,095600,53752190,3905,3905,3905,3905,70
|
|
20240115,095500,53478840,3915,3915,3915,3915,1
|
|
20240115,095400,53474925,3905,3905,3905,3905,70
|
|
20240115,095300,53201575,3910,3910,3910,3910,0
|
|
20240115,095200,53201575,3910,3910,3910,3910,387
|
|
20240115,095100,51688405,3910,3915,3915,3910,365
|
|
20240115,095000,50261205,3920,3920,3920,3920,889
|
|
20240115,094900,46776325,3920,3920,3920,3920,70
|
|
20240115,094800,46501925,3925,3925,3925,3925,10
|
|
20240115,094700,46462675,3920,3925,3925,3920,111
|
|
20240115,094600,46027550,3910,3910,3910,3910,0
|
|
20240115,094500,46027550,3910,3910,3910,3910,70
|
|
20240115,094400,45753850,3925,3925,3925,3925,0
|
|
20240115,094300,45753850,3925,3910,3925,3910,52
|
|
20240115,094200,45549765,3910,3910,3910,3910,0
|
|
20240115,094100,45549765,3910,3920,3925,3910,172
|
|
20240115,094000,44876220,3920,3910,3920,3910,71
|
|
20240115,093900,44598600,3910,3910,3910,3910,0
|
|
20240115,093800,44598600,3910,3910,3910,3910,70
|
|
20240115,093700,44324900,3915,3915,3915,3915,67
|
|
20240115,093600,44062595,3915,3915,3915,3915,137
|
|
20240115,093500,43526240,3915,3915,3915,3915,0
|
|
20240115,093400,43526240,3915,3920,3920,3915,4
|
|
20240115,093300,43510570,3920,3905,3920,3905,2
|
|
20240115,093200,43502745,3905,3905,3910,3905,95
|
|
20240115,093100,43131765,3905,3905,3905,3905,46
|
|
20240115,093000,42952135,3920,3920,3920,3920,1
|
|
20240115,092900,42948215,3905,3905,3905,3905,70
|
|
20240115,092800,42674865,3910,3910,3910,3910,1
|
|
20240115,092700,42670955,3915,3900,3915,3900,80
|
|
20240115,092600,42358805,3900,3900,3900,3900,0
|
|
20240115,092500,42358805,3900,3920,3920,3900,70
|
|
20240115,092400,42085785,3920,3895,3920,3895,342
|
|
20240115,092300,40753645,3895,3930,3930,3895,71
|
|
20240115,092200,40477065,3895,3895,3895,3895,0
|
|
20240115,092100,40477065,3895,3925,3925,3895,2495
|
|
20240115,092000,30686290,3895,3925,3925,3895,81
|
|
20240115,091900,30370495,3930,3920,3930,3890,106
|
|
20240115,091800,29958085,3890,3890,3890,3890,70
|
|
20240115,091700,29685785,3920,3920,3920,3920,81
|
|
20240115,091600,29368265,3890,3920,3920,3890,72
|
|
20240115,091500,29088095,3920,3910,3920,3910,3
|
|
20240115,091400,29076345,3870,3915,3940,3870,1691
|
|
20240115,091300,22472795,3940,3900,3945,3900,2117
|
|
20240115,091200,14124525,3890,3885,3890,3865,136
|
|
20240115,091100,13596795,3865,3865,3870,3865,92
|
|
20240115,091000,13241210,3875,3875,3875,3875,60
|
|
20240115,090900,13008710,3860,3860,3860,3855,255
|
|
20240115,090800,12025630,3850,3850,3850,3850,0
|
|
20240115,090700,12025630,3850,3855,3855,3850,567
|
|
20240115,090600,9839925,3855,3865,3865,3855,1000
|
|
20240115,090500,5983280,3865,3865,3865,3865,70
|
|
20240115,090400,5712730,3885,3885,3885,3885,6
|
|
20240115,090300,5689420,3865,3880,3890,3855,494
|
|
20240115,090200,3783085,3885,3900,3900,3880,255
|
|
20240115,090100,2792080,3900,3900,3900,3900,11
|
|
20240115,090000,2749180,3905,3905,3925,3905,704
|