585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184200,442791200,3785,3785,3785,3785,2091
|
|
20240117,184100,442791200,3785,3785,3785,3785,0
|
|
20240117,184000,442791200,3785,3785,3785,3785,0
|
|
20240117,183900,442791200,3785,3785,3785,3785,0
|
|
20240117,183800,442791200,3785,3785,3785,3785,0
|
|
20240117,183700,442791200,3785,3785,3785,3785,0
|
|
20240117,183600,442791200,3785,3785,3785,3785,0
|
|
20240117,183500,442791200,3785,3785,3785,3785,0
|
|
20240117,183400,442791200,3785,3785,3785,3785,0
|
|
20240117,183300,442791200,3785,3785,3785,3785,0
|
|
20240117,183200,442791200,3785,3785,3785,3785,0
|
|
20240117,183100,442791200,3785,3785,3785,3785,0
|
|
20240117,183000,442791200,3785,3785,3785,3785,0
|
|
20240117,182900,442791200,3785,3785,3785,3785,0
|
|
20240117,182800,442791200,3785,3785,3785,3785,0
|
|
20240117,182700,442791200,3785,3785,3785,3785,0
|
|
20240117,182600,442791200,3785,3785,3785,3785,0
|
|
20240117,182500,442791200,3785,3785,3785,3785,0
|
|
20240117,182400,442791200,3785,3785,3785,3785,0
|
|
20240117,182300,442791200,3785,3785,3785,3785,0
|
|
20240117,182200,442791200,3785,3785,3785,3785,0
|
|
20240117,182100,442791200,3785,3785,3785,3785,0
|
|
20240117,182000,442791200,3785,3785,3785,3785,0
|
|
20240117,181900,442791200,3785,3785,3785,3785,0
|
|
20240117,181800,442791200,3785,3785,3785,3785,0
|
|
20240117,181700,442791200,3785,3785,3785,3785,0
|
|
20240117,181600,442791200,3785,3785,3785,3785,0
|
|
20240117,181500,442791200,3785,3785,3785,3785,0
|
|
20240117,181400,442791200,3785,3785,3785,3785,0
|
|
20240117,181300,442791200,3785,3785,3785,3785,0
|
|
20240117,181200,442791200,3785,3785,3785,3785,2091
|
|
20240117,181100,442791200,3785,3785,3785,3785,0
|
|
20240117,181000,442791200,3785,3785,3785,3785,0
|
|
20240117,180900,442791200,3785,3785,3785,3785,0
|
|
20240117,180800,442791200,3785,3785,3785,3785,0
|
|
20240117,180700,442791200,3785,3785,3785,3785,0
|
|
20240117,180600,442791200,3785,3785,3785,3785,0
|
|
20240117,180500,442791200,3785,3785,3785,3785,0
|
|
20240117,180400,442791200,3785,3785,3785,3785,0
|
|
20240117,180300,442791200,3785,3785,3785,3785,0
|
|
20240117,180200,442791200,3785,3785,3785,3785,0
|
|
20240117,180100,442791200,3785,3785,3785,3785,0
|
|
20240117,180000,442791200,3785,3785,3785,3785,0
|
|
20240117,175900,442791200,3785,3785,3785,3785,0
|
|
20240117,175800,442791200,3785,3785,3785,3785,0
|
|
20240117,175700,442791200,3785,3785,3785,3785,0
|
|
20240117,175600,442791200,3785,3785,3785,3785,0
|
|
20240117,175500,442791200,3785,3785,3785,3785,0
|
|
20240117,175400,442791200,3785,3785,3785,3785,0
|
|
20240117,175300,442791200,3785,3785,3785,3785,0
|
|
20240117,175200,442791200,3785,3785,3785,3785,0
|
|
20240117,175100,442791200,3785,3785,3785,3785,0
|
|
20240117,175000,442791200,3785,3785,3785,3785,0
|
|
20240117,174900,442791200,3785,3785,3785,3785,0
|
|
20240117,174800,442791200,3785,3785,3785,3785,0
|
|
20240117,174700,442791200,3785,3785,3785,3785,0
|
|
20240117,174600,442791200,3785,3785,3785,3785,0
|
|
20240117,174500,442791200,3785,3785,3785,3785,0
|
|
20240117,174400,442791200,3785,3785,3785,3785,0
|
|
20240117,174300,442791200,3785,3785,3785,3785,0
|
|
20240117,174200,442791200,3785,3785,3785,3785,2091
|
|
20240117,174100,442791200,3785,3785,3785,3785,0
|
|
20240117,174000,442791200,3785,3785,3785,3785,0
|
|
20240117,173900,442791200,3785,3785,3785,3785,0
|
|
20240117,173800,442791200,3785,3785,3785,3785,0
|
|
20240117,173700,442791200,3785,3785,3785,3785,0
|
|
20240117,173600,442791200,3785,3785,3785,3785,0
|
|
20240117,173500,442791200,3785,3785,3785,3785,0
|
|
20240117,173400,442791200,3785,3785,3785,3785,0
|
|
20240117,173300,442791200,3785,3785,3785,3785,0
|
|
20240117,173200,442791200,3785,3785,3785,3785,0
|
|
20240117,173100,442791200,3785,3785,3785,3785,0
|
|
20240117,173000,442791200,3785,3785,3785,3785,0
|
|
20240117,172900,442791200,3785,3785,3785,3785,0
|
|
20240117,172800,442791200,3785,3785,3785,3785,0
|
|
20240117,172700,442791200,3785,3785,3785,3785,0
|
|
20240117,172600,442791200,3785,3785,3785,3785,0
|
|
20240117,172500,442791200,3785,3785,3785,3785,0
|
|
20240117,172400,442791200,3785,3785,3785,3785,0
|
|
20240117,172300,442791200,3785,3785,3785,3785,0
|
|
20240117,172200,442791200,3785,3785,3785,3785,0
|
|
20240117,172100,442791200,3785,3785,3785,3785,0
|
|
20240117,172000,442791200,3785,3785,3785,3785,0
|
|
20240117,171900,442791200,3785,3785,3785,3785,0
|
|
20240117,171800,442791200,3785,3785,3785,3785,0
|
|
20240117,171700,442791200,3785,3785,3785,3785,0
|
|
20240117,171600,442791200,3785,3785,3785,3785,0
|
|
20240117,171500,442791200,3785,3785,3785,3785,0
|
|
20240117,171400,442791200,3785,3785,3785,3785,0
|
|
20240117,171300,442791200,3785,3785,3785,3785,0
|
|
20240117,171200,442791200,3785,3785,3785,3785,2091
|
|
20240117,171100,442791200,3785,3785,3785,3785,0
|
|
20240117,171000,442791200,3785,3785,3785,3785,0
|
|
20240117,170900,442791200,3785,3785,3785,3785,0
|
|
20240117,170800,442791200,3785,3785,3785,3785,0
|
|
20240117,170700,442791200,3785,3785,3785,3785,0
|
|
20240117,170600,442791200,3785,3785,3785,3785,0
|
|
20240117,170500,442791200,3785,3785,3785,3785,0
|
|
20240117,170400,442791200,3785,3785,3785,3785,0
|
|
20240117,170300,442791200,3785,3785,3785,3785,0
|
|
20240117,170200,442791200,3785,3785,3785,3785,0
|
|
20240117,170100,442791200,3785,3785,3785,3785,0
|
|
20240117,170000,442791200,3785,3785,3785,3785,0
|
|
20240117,165900,442791200,3785,3785,3785,3785,0
|
|
20240117,165800,442791200,3785,3785,3785,3785,0
|
|
20240117,165700,442791200,3785,3785,3785,3785,0
|
|
20240117,165600,442791200,3785,3785,3785,3785,0
|
|
20240117,165500,442791200,3785,3785,3785,3785,0
|
|
20240117,165400,442791200,3785,3785,3785,3785,0
|
|
20240117,165300,442791200,3785,3785,3785,3785,0
|
|
20240117,165200,442791200,3785,3785,3785,3785,0
|
|
20240117,165100,442791200,3785,3785,3785,3785,0
|
|
20240117,165000,442791200,3785,3785,3785,3785,0
|
|
20240117,164900,442791200,3785,3785,3785,3785,0
|
|
20240117,164800,442791200,3785,3785,3785,3785,0
|
|
20240117,164700,442791200,3785,3785,3785,3785,0
|
|
20240117,164600,442791200,3785,3785,3785,3785,0
|
|
20240117,164500,442791200,3785,3785,3785,3785,0
|
|
20240117,164400,442791200,3785,3785,3785,3785,0
|
|
20240117,164300,442791200,3785,3785,3785,3785,0
|
|
20240117,164200,442791200,3785,3785,3785,3785,2091
|
|
20240117,164100,442791200,3785,3785,3785,3785,0
|
|
20240117,164000,442791200,3785,3785,3785,3785,0
|
|
20240117,163900,442791200,3785,3785,3785,3785,0
|
|
20240117,163800,442791200,3785,3785,3785,3785,0
|
|
20240117,163700,442791200,3785,3785,3785,3785,0
|
|
20240117,163600,442791200,3785,3785,3785,3785,0
|
|
20240117,163500,442791200,3785,3785,3785,3785,0
|
|
20240117,163400,442791200,3785,3785,3785,3785,0
|
|
20240117,163300,442791200,3785,3785,3785,3785,0
|
|
20240117,163200,442791200,3785,3785,3785,3785,0
|
|
20240117,163100,442791200,3785,3785,3785,3785,0
|
|
20240117,163000,442791200,3785,3785,3785,3785,0
|
|
20240117,162900,442791200,3785,3785,3785,3785,0
|
|
20240117,162800,442791200,3785,3785,3785,3785,0
|
|
20240117,162700,442791200,3785,3785,3785,3785,0
|
|
20240117,162600,442791200,3785,3785,3785,3785,0
|
|
20240117,162500,442791200,3785,3785,3785,3785,0
|
|
20240117,162400,442791200,3785,3785,3785,3785,0
|
|
20240117,162300,442791200,3785,3785,3785,3785,0
|
|
20240117,162200,442791200,3785,3785,3785,3785,0
|
|
20240117,162100,442791200,3785,3785,3785,3785,0
|
|
20240117,162000,442791200,3785,3785,3785,3785,0
|
|
20240117,161900,442791200,3785,3785,3785,3785,0
|
|
20240117,161800,442791200,3785,3785,3785,3785,0
|
|
20240117,161700,442791200,3785,3785,3785,3785,0
|
|
20240117,161600,442791200,3785,3785,3785,3785,0
|
|
20240117,161500,442791200,3785,3785,3785,3785,0
|
|
20240117,161400,442791200,3785,3785,3785,3785,0
|
|
20240117,161300,442791200,3785,3785,3785,3785,0
|
|
20240117,161200,442791200,3785,3785,3785,3785,2091
|
|
20240117,161100,442791200,3785,3785,3785,3785,0
|
|
20240117,161000,442791200,3785,3785,3785,3785,0
|
|
20240117,160900,442791200,3785,3785,3785,3785,0
|
|
20240117,160800,442791200,3785,3785,3785,3785,0
|
|
20240117,160700,442791200,3785,3785,3785,3785,0
|
|
20240117,160600,442791200,3785,3785,3785,3785,0
|
|
20240117,160500,442791200,3785,3785,3785,3785,0
|
|
20240117,160400,442791200,3785,3785,3785,3785,0
|
|
20240117,160300,442791200,3785,3785,3785,3785,0
|
|
20240117,160200,442791200,3785,3785,3785,3785,0
|
|
20240117,160100,442791200,3785,3785,3785,3785,0
|
|
20240117,160000,442791200,3785,3785,3785,3785,0
|
|
20240117,155900,442791200,3785,3785,3785,3785,0
|
|
20240117,155800,442791200,3785,3785,3785,3785,0
|
|
20240117,155700,442791200,3785,3785,3785,3785,0
|
|
20240117,155600,442791200,3785,3785,3785,3785,0
|
|
20240117,155500,442791200,3785,3785,3785,3785,0
|
|
20240117,155400,442791200,3785,3785,3785,3785,0
|
|
20240117,155300,442791200,3785,3785,3785,3785,0
|
|
20240117,155200,442791200,3785,3785,3785,3785,0
|
|
20240117,155100,442791200,3785,3785,3785,3785,0
|
|
20240117,155000,442791200,3785,3785,3785,3785,0
|
|
20240117,154900,442791200,3785,3785,3785,3785,0
|
|
20240117,154800,442791200,3785,3785,3785,3785,0
|
|
20240117,154700,442791200,3785,3785,3785,3785,0
|
|
20240117,154600,442791200,3785,3785,3785,3785,0
|
|
20240117,154500,442791200,3785,3785,3785,3785,0
|
|
20240117,154400,442791200,3785,3785,3785,3785,0
|
|
20240117,154300,442791200,3785,3785,3785,3785,0
|
|
20240117,154200,442791200,3785,3785,3785,3785,2091
|
|
20240117,154100,442791200,3785,3785,3785,3785,0
|
|
20240117,154000,442791200,3785,3785,3785,3785,0
|
|
20240117,153900,442791200,3785,3785,3785,3785,0
|
|
20240117,153800,442791200,3785,3785,3785,3785,0
|
|
20240117,153700,442791200,3785,3785,3785,3785,0
|
|
20240117,153600,442791200,3785,3785,3785,3785,0
|
|
20240117,153500,442791200,3785,3785,3785,3785,0
|
|
20240117,153400,442791200,3785,3785,3785,3785,0
|
|
20240117,153300,442791200,3785,3785,3785,3785,0
|
|
20240117,153200,442791200,3785,3785,3785,3785,0
|
|
20240117,153100,442791200,3785,3785,3785,3785,0
|
|
20240117,153000,442791200,3785,3785,3785,3785,2091
|
|
20240117,152900,434876765,3800,3800,3800,3800,0
|
|
20240117,152800,434876765,3800,3800,3800,3800,0
|
|
20240117,152700,434876765,3800,3800,3800,3800,0
|
|
20240117,152600,434876765,3800,3800,3800,3800,0
|
|
20240117,152500,434876765,3800,3800,3800,3800,0
|
|
20240117,152400,434876765,3800,3800,3800,3800,0
|
|
20240117,152300,434876765,3800,3800,3800,3800,0
|
|
20240117,152200,434876765,3800,3800,3800,3800,0
|
|
20240117,152100,434876765,3800,3800,3800,3800,0
|
|
20240117,152000,434876765,3800,3800,3800,3800,0
|
|
20240117,151900,434876765,3800,3795,3800,3785,78
|
|
20240117,151800,434580840,3795,3790,3795,3780,382
|
|
20240117,151700,433135425,3790,3790,3790,3780,365
|
|
20240117,151600,431752085,3790,3790,3795,3785,260
|
|
20240117,151500,430766670,3795,3780,3795,3780,101
|
|
20240117,151400,430384875,3795,3795,3795,3795,0
|
|
20240117,151300,430384875,3795,3795,3795,3785,222
|
|
20240117,151200,429544585,3790,3795,3795,3790,133
|
|
20240117,151100,429040350,3795,3795,3795,3795,0
|
|
20240117,151000,429040350,3795,3785,3800,3785,114
|
|
20240117,150900,428608745,3800,3800,3800,3800,0
|
|
20240117,150800,428608745,3800,3790,3800,3790,7
|
|
20240117,150700,428582205,3800,3800,3800,3800,0
|
|
20240117,150600,428582205,3800,3785,3800,3785,402
|
|
20240117,150500,427060620,3800,3800,3800,3800,1
|
|
20240117,150400,427056820,3780,3785,3800,3780,5702
|
|
20240117,150300,405496735,3800,3785,3800,3785,73
|
|
20240117,150200,405220415,3800,3790,3800,3790,2
|
|
20240117,150100,405212825,3795,3800,3800,3795,21
|
|
20240117,150000,405133110,3800,3800,3800,3800,7
|
|
20240117,145900,405106510,3800,3785,3800,3785,2764
|
|
20240117,145800,394644755,3800,3800,3800,3790,2328
|
|
20240117,145700,385821385,3795,3795,3795,3795,872
|
|
20240117,145600,382512145,3810,3800,3810,3800,5
|
|
20240117,145500,382493135,3810,3800,3810,3800,301
|
|
20240117,145400,381349325,3810,3810,3810,3810,0
|
|
20240117,145300,381349325,3810,3810,3810,3810,0
|
|
20240117,145200,381349325,3810,3810,3810,3810,0
|
|
20240117,145100,381349325,3810,3810,3810,3810,0
|
|
20240117,145000,381349325,3810,3810,3810,3810,1
|
|
20240117,144900,381345515,3795,3795,3795,3795,583
|
|
20240117,144800,379133030,3810,3810,3810,3810,0
|
|
20240117,144700,379133030,3810,3810,3810,3810,1
|
|
20240117,144600,379129220,3800,3800,3800,3800,80
|
|
20240117,144500,378825220,3800,3800,3810,3800,572
|
|
20240117,144400,376651610,3820,3820,3820,3820,115
|
|
20240117,144300,376212310,3820,3820,3820,3820,0
|
|
20240117,144200,376212310,3820,3820,3820,3820,0
|
|
20240117,144100,376212310,3820,3820,3820,3820,0
|
|
20240117,144000,376212310,3820,3815,3820,3815,401
|
|
20240117,143900,374682490,3815,3815,3815,3815,1
|
|
20240117,143800,374678675,3800,3800,3800,3800,20
|
|
20240117,143700,374602675,3815,3815,3815,3815,0
|
|
20240117,143600,374602675,3815,3815,3815,3815,0
|
|
20240117,143500,374602675,3815,3815,3815,3815,7
|
|
20240117,143400,374575970,3815,3815,3815,3815,0
|
|
20240117,143300,374575970,3815,3815,3815,3815,0
|
|
20240117,143200,374575970,3815,3805,3815,3800,711
|
|
20240117,143100,371873280,3825,3825,3825,3825,0
|
|
20240117,143000,371873280,3825,3825,3825,3825,0
|
|
20240117,142900,371873280,3825,3825,3825,3825,0
|
|
20240117,142800,371873280,3825,3825,3825,3825,0
|
|
20240117,142700,371873280,3825,3825,3825,3825,25
|
|
20240117,142600,371777655,3825,3825,3825,3825,0
|
|
20240117,142500,371777655,3825,3825,3825,3825,0
|
|
20240117,142400,371777655,3825,3825,3825,3825,0
|
|
20240117,142300,371777655,3825,3825,3825,3825,0
|
|
20240117,142200,371777655,3825,3825,3825,3825,0
|
|
20240117,142100,371777655,3825,3825,3825,3825,0
|
|
20240117,142000,371777655,3825,3825,3825,3825,0
|
|
20240117,141900,371777655,3825,3825,3825,3825,0
|
|
20240117,141800,371777655,3825,3825,3825,3825,0
|
|
20240117,141700,371777655,3825,3820,3825,3820,701
|
|
20240117,141600,369099830,3820,3820,3820,3820,0
|
|
20240117,141500,369099830,3820,3815,3820,3815,300
|
|
20240117,141400,367954580,3815,3800,3815,3800,881
|
|
20240117,141300,364606765,3820,3820,3820,3820,0
|
|
20240117,141200,364606765,3820,3820,3820,3820,0
|
|
20240117,141100,364606765,3820,3820,3820,3820,0
|
|
20240117,141000,364606765,3820,3820,3820,3820,0
|
|
20240117,140900,364606765,3820,3820,3820,3820,0
|
|
20240117,140800,364606765,3820,3820,3820,3805,104
|
|
20240117,140700,364211015,3815,3815,3815,3815,54
|
|
20240117,140600,364005005,3820,3820,3820,3820,0
|
|
20240117,140500,364005005,3820,3820,3820,3820,0
|
|
20240117,140400,364005005,3820,3820,3820,3820,10
|
|
20240117,140300,363966805,3820,3820,3820,3820,0
|
|
20240117,140200,363966805,3820,3820,3820,3820,0
|
|
20240117,140100,363966805,3820,3820,3820,3820,0
|
|
20240117,140000,363966805,3820,3820,3820,3820,0
|
|
20240117,135900,363966805,3820,3820,3820,3820,0
|
|
20240117,135800,363966805,3820,3820,3820,3820,0
|
|
20240117,135700,363966805,3820,3820,3820,3820,0
|
|
20240117,135600,363966805,3820,3820,3820,3820,2
|
|
20240117,135500,363959165,3820,3820,3820,3820,0
|
|
20240117,135400,363959165,3820,3820,3820,3820,25
|
|
20240117,135300,363863665,3820,3820,3820,3820,0
|
|
20240117,135200,363863665,3820,3820,3820,3820,50
|
|
20240117,135100,363672665,3820,3815,3820,3815,2
|
|
20240117,135000,363665030,3815,3815,3815,3815,5
|
|
20240117,134900,363645955,3815,3815,3815,3815,0
|
|
20240117,134800,363645955,3815,3815,3815,3815,0
|
|
20240117,134700,363645955,3815,3815,3815,3815,1
|
|
20240117,134600,363642140,3800,3800,3800,3800,0
|
|
20240117,134500,363642140,3800,3800,3800,3800,0
|
|
20240117,134400,363642140,3800,3800,3800,3800,0
|
|
20240117,134300,363642140,3800,3800,3800,3800,0
|
|
20240117,134200,363642140,3800,3800,3800,3800,0
|
|
20240117,134100,363642140,3800,3800,3800,3800,493
|
|
20240117,134000,361768740,3800,3800,3800,3800,0
|
|
20240117,133900,361768740,3800,3800,3800,3800,0
|
|
20240117,133800,361768740,3800,3800,3800,3800,0
|
|
20240117,133700,361768740,3800,3800,3800,3800,24
|
|
20240117,133600,361677540,3800,3800,3800,3800,0
|
|
20240117,133500,361677540,3800,3800,3800,3800,0
|
|
20240117,133400,361677540,3800,3800,3800,3800,1
|
|
20240117,133300,361673740,3800,3800,3800,3800,0
|
|
20240117,133200,361673740,3800,3800,3800,3800,0
|
|
20240117,133100,361673740,3800,3800,3800,3800,0
|
|
20240117,133000,361673740,3800,3800,3800,3800,0
|
|
20240117,132900,361673740,3800,3800,3800,3800,0
|
|
20240117,132800,361673740,3800,3800,3800,3800,0
|
|
20240117,132700,361673740,3800,3800,3800,3785,1174
|
|
20240117,132600,357230090,3785,3805,3805,3785,17447
|
|
20240117,132500,290975400,3805,3805,3805,3805,0
|
|
20240117,132400,290975400,3805,3805,3805,3805,176
|
|
20240117,132300,290305720,3800,3805,3805,3800,620
|
|
20240117,132200,287948070,3805,3805,3805,3805,0
|
|
20240117,132100,287948070,3805,3805,3805,3805,0
|
|
20240117,132000,287948070,3805,3805,3805,3805,417
|
|
20240117,131900,286361385,3810,3810,3810,3810,0
|
|
20240117,131800,286361385,3810,3810,3810,3810,0
|
|
20240117,131700,286361385,3810,3810,3810,3810,6
|
|
20240117,131600,286338525,3810,3810,3810,3810,6
|
|
20240117,131500,286315665,3810,3810,3810,3810,20
|
|
20240117,131400,286239465,3810,3810,3810,3810,200
|
|
20240117,131300,285477465,3810,3810,3810,3810,0
|
|
20240117,131200,285477465,3810,3810,3810,3810,1
|
|
20240117,131100,285473655,3800,3815,3815,3800,70
|
|
20240117,131000,285207245,3820,3820,3820,3820,0
|
|
20240117,130900,285207245,3820,3820,3820,3820,0
|
|
20240117,130800,285207245,3820,3820,3820,3820,0
|
|
20240117,130700,285207245,3820,3820,3820,3820,0
|
|
20240117,130600,285207245,3820,3820,3820,3820,122
|
|
20240117,130500,284741205,3820,3820,3820,3820,0
|
|
20240117,130400,284741205,3820,3820,3820,3820,0
|
|
20240117,130300,284741205,3820,3820,3820,3820,7
|
|
20240117,130200,284714465,3820,3820,3820,3820,0
|
|
20240117,130100,284714465,3820,3820,3820,3820,0
|
|
20240117,130000,284714465,3820,3820,3820,3820,0
|
|
20240117,125900,284714465,3820,3820,3820,3820,7
|
|
20240117,125800,284687725,3820,3800,3820,3800,2000
|
|
20240117,125700,277058045,3800,3800,3800,3800,0
|
|
20240117,125600,277058045,3800,3800,3800,3800,1
|
|
20240117,125500,277054245,3800,3800,3800,3800,0
|
|
20240117,125400,277054245,3800,3800,3800,3800,0
|
|
20240117,125300,277054245,3800,3800,3800,3800,104
|
|
20240117,125200,276659045,3800,3800,3800,3800,0
|
|
20240117,125100,276659045,3800,3800,3800,3800,445
|
|
20240117,125000,274968045,3805,3805,3805,3805,0
|
|
20240117,124900,274968045,3805,3805,3805,3805,0
|
|
20240117,124800,274968045,3805,3805,3805,3805,1
|
|
20240117,124700,274964240,3795,3795,3795,3795,0
|
|
20240117,124600,274964240,3795,3795,3795,3795,0
|
|
20240117,124500,274964240,3795,3795,3795,3795,66
|
|
20240117,124400,274713770,3805,3805,3805,3805,0
|
|
20240117,124300,274713770,3805,3800,3805,3800,107
|
|
20240117,124200,274307135,3800,3800,3800,3800,0
|
|
20240117,124100,274307135,3800,3800,3800,3800,0
|
|
20240117,124000,274307135,3800,3800,3800,3800,21
|
|
20240117,123900,274227335,3800,3805,3805,3800,120
|
|
20240117,123800,273771285,3800,3805,3805,3800,655
|
|
20240117,123700,271282260,3805,3805,3805,3805,110
|
|
20240117,123600,270863710,3810,3810,3810,3810,0
|
|
20240117,123500,270863710,3810,3810,3810,3810,200
|
|
20240117,123400,270101710,3815,3815,3815,3815,260
|
|
20240117,123300,269109810,3815,3815,3815,3815,10
|
|
20240117,123200,269071660,3815,3815,3815,3815,10
|
|
20240117,123100,269033510,3815,3815,3815,3815,0
|
|
20240117,123000,269033510,3815,3810,3815,3810,1000
|
|
20240117,122900,265220825,3810,3810,3810,3810,12
|
|
20240117,122800,265175105,3810,3810,3810,3810,0
|
|
20240117,122700,265175105,3810,3810,3810,3810,0
|
|
20240117,122600,265175105,3810,3810,3810,3810,0
|
|
20240117,122500,265175105,3810,3810,3810,3810,100
|
|
20240117,122400,264794105,3810,3810,3810,3810,0
|
|
20240117,122300,264794105,3810,3810,3810,3810,0
|
|
20240117,122200,264794105,3810,3810,3810,3810,0
|
|
20240117,122100,264794105,3810,3810,3810,3810,9
|
|
20240117,122000,264759815,3810,3810,3810,3810,1
|
|
20240117,121900,264756005,3800,3800,3800,3800,794
|
|
20240117,121800,261738805,3795,3795,3795,3795,0
|
|
20240117,121700,261738805,3795,3805,3805,3795,1846
|
|
20240117,121600,254732575,3810,3810,3810,3810,20
|
|
20240117,121500,254656375,3810,3805,3810,3805,61
|
|
20240117,121400,254424170,3805,3805,3805,3805,0
|
|
20240117,121300,254424170,3805,3805,3805,3805,10
|
|
20240117,121200,254386120,3805,3805,3805,3805,22
|
|
20240117,121100,254302410,3810,3810,3810,3810,0
|
|
20240117,121000,254302410,3810,3800,3810,3795,136
|
|
20240117,120900,253785775,3815,3815,3815,3815,1
|
|
20240117,120800,253781960,3800,3800,3800,3800,0
|
|
20240117,120700,253781960,3800,3800,3800,3800,2276
|
|
20240117,120600,245133160,3805,3805,3805,3805,8
|
|
20240117,120500,245102720,3805,3805,3805,3805,500
|
|
20240117,120400,243200220,3810,3810,3810,3810,0
|
|
20240117,120300,243200220,3810,3810,3810,3810,0
|
|
20240117,120200,243200220,3810,3810,3810,3810,0
|
|
20240117,120100,243200220,3810,3810,3810,3810,11
|
|
20240117,120000,243158310,3805,3805,3805,3805,0
|
|
20240117,115900,243158310,3805,3805,3805,3805,2549
|
|
20240117,115800,233459365,3805,3805,3805,3805,0
|
|
20240117,115700,233459365,3805,3805,3805,3805,500
|
|
20240117,115600,231556865,3810,3810,3815,3810,718
|
|
20240117,115500,228820700,3810,3805,3815,3805,313
|
|
20240117,115400,227628135,3810,3810,3810,3810,201
|
|
20240117,115300,226862325,3810,3810,3810,3810,305
|
|
20240117,115200,225700275,3810,3810,3810,3810,0
|
|
20240117,115100,225700275,3810,3810,3810,3810,0
|
|
20240117,115000,225700275,3810,3810,3810,3810,0
|
|
20240117,114900,225700275,3810,3810,3810,3810,300
|
|
20240117,114800,224557275,3810,3810,3810,3810,265
|
|
20240117,114700,223547625,3810,3810,3810,3810,122
|
|
20240117,114600,223082805,3810,3810,3810,3810,12
|
|
20240117,114500,223037085,3810,3810,3810,3810,0
|
|
20240117,114400,223037085,3810,3810,3810,3810,0
|
|
20240117,114300,223037085,3810,3810,3810,3810,4
|
|
20240117,114200,223021845,3810,3810,3810,3810,20
|
|
20240117,114100,222945645,3815,3810,3815,3810,36
|
|
20240117,114000,222808420,3810,3810,3810,3810,566
|
|
20240117,113900,220651960,3800,3800,3800,3800,70
|
|
20240117,113800,220385960,3800,3800,3800,3800,0
|
|
20240117,113700,220385960,3800,3800,3800,3800,6
|
|
20240117,113600,220363160,3805,3805,3805,3805,200
|
|
20240117,113500,219602160,3805,3800,3805,3800,613
|
|
20240117,113400,217272720,3800,3800,3800,3800,80
|
|
20240117,113300,216968720,3800,3800,3800,3800,1315
|
|
20240117,113200,211971720,3800,3800,3800,3800,0
|
|
20240117,113100,211971720,3800,3805,3805,3800,5663
|
|
20240117,113000,190451975,3805,3810,3810,3805,59
|
|
20240117,112900,190227220,3805,3805,3805,3800,1823
|
|
20240117,112800,183292435,3810,3825,3825,3810,8510
|
|
20240117,112700,150825105,3820,3825,3825,3820,299
|
|
20240117,112600,149682275,3825,3825,3825,3825,0
|
|
20240117,112500,149682275,3825,3825,3825,3825,1
|
|
20240117,112400,149678450,3830,3830,3830,3830,363
|
|
20240117,112300,148288160,3825,3825,3825,3825,3
|
|
20240117,112200,148276685,3825,3835,3835,3825,2949
|
|
20240117,112100,136988890,3835,3835,3835,3835,0
|
|
20240117,112000,136988890,3835,3835,3835,3835,0
|
|
20240117,111900,136988890,3835,3835,3835,3835,0
|
|
20240117,111800,136988890,3835,3835,3835,3835,0
|
|
20240117,111700,136988890,3835,3835,3835,3835,0
|
|
20240117,111600,136988890,3835,3835,3835,3835,0
|
|
20240117,111500,136988890,3835,3835,3835,3835,0
|
|
20240117,111400,136988890,3835,3835,3835,3835,0
|
|
20240117,111300,136988890,3835,3835,3835,3835,361
|
|
20240117,111200,135604455,3835,3835,3835,3835,522
|
|
20240117,111100,133602585,3835,3835,3835,3835,0
|
|
20240117,111000,133602585,3835,3835,3835,3835,0
|
|
20240117,110900,133602585,3835,3835,3835,3835,200
|
|
20240117,110800,132835585,3835,3835,3835,3835,521
|
|
20240117,110700,130837550,3835,3835,3835,3835,0
|
|
20240117,110600,130837550,3835,3835,3835,3835,0
|
|
20240117,110500,130837550,3835,3835,3835,3835,0
|
|
20240117,110400,130837550,3835,3835,3835,3835,0
|
|
20240117,110300,130837550,3835,3835,3835,3835,0
|
|
20240117,110200,130837550,3835,3835,3835,3835,0
|
|
20240117,110100,130837550,3835,3835,3835,3835,0
|
|
20240117,110000,130837550,3835,3835,3835,3835,0
|
|
20240117,105900,130837550,3835,3835,3835,3835,0
|
|
20240117,105800,130837550,3835,3835,3835,3835,200
|
|
20240117,105700,130070550,3835,3835,3835,3835,0
|
|
20240117,105600,130070550,3835,3835,3835,3835,0
|
|
20240117,105500,130070550,3835,3835,3835,3835,8
|
|
20240117,105400,130039870,3845,3845,3845,3845,4
|
|
20240117,105300,130024490,3840,3840,3840,3840,980
|
|
20240117,105200,126261290,3835,3835,3835,3835,530
|
|
20240117,105100,124228740,3840,3840,3840,3840,1288
|
|
20240117,105000,119282820,3845,3845,3845,3845,22
|
|
20240117,104900,119198230,3845,3845,3845,3845,10
|
|
20240117,104800,119159780,3845,3845,3845,3845,10
|
|
20240117,104700,119121330,3845,3845,3845,3845,0
|
|
20240117,104600,119121330,3845,3845,3845,3845,0
|
|
20240117,104500,119121330,3845,3845,3845,3845,51
|
|
20240117,104400,118925235,3850,3840,3850,3840,111
|
|
20240117,104300,118498480,3840,3840,3840,3840,0
|
|
20240117,104200,118498480,3840,3840,3840,3840,0
|
|
20240117,104100,118498480,3840,3840,3840,3840,2
|
|
20240117,104000,118490800,3840,3840,3840,3840,0
|
|
20240117,103900,118490800,3840,3840,3840,3840,0
|
|
20240117,103800,118490800,3840,3840,3840,3840,0
|
|
20240117,103700,118490800,3840,3840,3840,3840,0
|
|
20240117,103600,118490800,3840,3840,3840,3840,0
|
|
20240117,103500,118490800,3840,3840,3840,3840,0
|
|
20240117,103400,118490800,3840,3840,3840,3840,0
|
|
20240117,103300,118490800,3840,3840,3840,3840,2
|
|
20240117,103200,118483120,3840,3840,3840,3840,1
|
|
20240117,103100,118479280,3845,3845,3845,3845,0
|
|
20240117,103000,118479280,3845,3845,3845,3840,140
|
|
20240117,102900,117941180,3845,3845,3845,3845,0
|
|
20240117,102800,117941180,3845,3845,3845,3845,0
|
|
20240117,102700,117941180,3845,3840,3845,3840,620
|
|
20240117,102600,115560280,3835,3835,3835,3835,0
|
|
20240117,102500,115560280,3835,3835,3835,3835,100
|
|
20240117,102400,115176780,3835,3835,3835,3835,0
|
|
20240117,102300,115176780,3835,3835,3835,3835,0
|
|
20240117,102200,115176780,3835,3835,3835,3835,0
|
|
20240117,102100,115176780,3835,3835,3835,3835,10
|
|
20240117,102000,115138430,3840,3835,3840,3835,140
|
|
20240117,101900,114600925,3840,3840,3840,3840,0
|
|
20240117,101800,114600925,3840,3835,3840,3835,289
|
|
20240117,101700,113492360,3835,3835,3835,3835,3
|
|
20240117,101600,113480855,3835,3825,3835,3825,127
|
|
20240117,101500,112994060,3835,3825,3835,3820,1195
|
|
20240117,101400,108411655,3825,3830,3830,3825,1317
|
|
20240117,101300,103374030,3830,3830,3830,3830,7
|
|
20240117,101200,103347220,3835,3835,3835,3835,0
|
|
20240117,101100,103347220,3835,3835,3835,3835,0
|
|
20240117,101000,103347220,3835,3835,3835,3835,36
|
|
20240117,100900,103209160,3835,3825,3835,3825,272
|
|
20240117,100800,102168540,3830,3830,3830,3830,0
|
|
20240117,100700,102168540,3830,3830,3830,3830,2718
|
|
20240117,100600,91758600,3835,3835,3835,3835,85
|
|
20240117,100500,91432625,3835,3835,3835,3830,3087
|
|
20240117,100400,79595990,3840,3840,3855,3840,890
|
|
20240117,100300,76178315,3840,3845,3850,3840,5825
|
|
20240117,100200,53782580,3850,3850,3850,3850,1336
|
|
20240117,100100,48638980,3850,3850,3850,3850,500
|
|
20240117,100000,46713980,3870,3870,3870,3870,0
|
|
20240117,095900,46713980,3870,3870,3870,3870,0
|
|
20240117,095800,46713980,3870,3870,3870,3870,0
|
|
20240117,095700,46713980,3870,3870,3870,3870,26
|
|
20240117,095600,46613360,3870,3870,3870,3870,3
|
|
20240117,095500,46601750,3870,3870,3870,3870,0
|
|
20240117,095400,46601750,3870,3870,3870,3870,0
|
|
20240117,095300,46601750,3870,3870,3870,3870,0
|
|
20240117,095200,46601750,3870,3870,3870,3870,0
|
|
20240117,095100,46601750,3870,3870,3870,3870,1
|
|
20240117,095000,46597880,3870,3870,3870,3870,27
|
|
20240117,094900,46493390,3870,3870,3870,3870,0
|
|
20240117,094800,46493390,3870,3850,3870,3845,558
|
|
20240117,094700,44347005,3850,3850,3850,3850,67
|
|
20240117,094600,44089055,3850,3850,3850,3850,233
|
|
20240117,094500,43192005,3870,3870,3870,3870,13
|
|
20240117,094400,43141695,3870,3870,3870,3870,2
|
|
20240117,094300,43133955,3870,3870,3870,3870,1
|
|
20240117,094200,43130085,3855,3850,3855,3845,545
|
|
20240117,094100,41034175,3845,3850,3850,3845,12
|
|
20240117,094000,40988030,3855,3855,3855,3855,0
|
|
20240117,093900,40988030,3855,3855,3855,3855,426
|
|
20240117,093800,39345800,3855,3855,3855,3855,0
|
|
20240117,093700,39345800,3855,3855,3855,3855,0
|
|
20240117,093600,39345800,3855,3855,3855,3855,7
|
|
20240117,093500,39318815,3840,3845,3845,3840,129
|
|
20240117,093400,38822825,3845,3840,3845,3840,49
|
|
20240117,093300,38634615,3845,3845,3845,3840,171
|
|
20240117,093200,37977125,3845,3845,3845,3845,35
|
|
20240117,093100,37842550,3845,3845,3845,3845,0
|
|
20240117,093000,37842550,3845,3845,3845,3840,156
|
|
20240117,092900,37242980,3845,3845,3845,3845,81
|
|
20240117,092800,36931535,3855,3855,3855,3855,1
|
|
20240117,092700,36927680,3845,3845,3845,3845,0
|
|
20240117,092600,36927680,3845,3845,3845,3845,0
|
|
20240117,092500,36927680,3845,3845,3845,3845,50
|
|
20240117,092400,36735430,3840,3840,3840,3840,690
|
|
20240117,092300,34085830,3840,3840,3840,3840,192
|
|
20240117,092200,33348550,3840,3840,3840,3835,1595
|
|
20240117,092100,27224450,3840,3840,3840,3840,0
|
|
20240117,092000,27224450,3840,3840,3840,3840,1404
|
|
20240117,091900,21833090,3850,3855,3855,3840,35
|
|
20240117,091800,21698280,3855,3855,3855,3855,11
|
|
20240117,091700,21655875,3845,3845,3845,3845,5
|
|
20240117,091600,21636650,3845,3845,3845,3845,2
|
|
20240117,091500,21628960,3845,3845,3845,3845,210
|
|
20240117,091400,20821510,3850,3850,3850,3850,0
|
|
20240117,091300,20821510,3850,3850,3850,3850,0
|
|
20240117,091200,20821510,3850,3860,3870,3830,4197
|
|
20240117,091100,4659395,3865,3870,3870,3865,78
|
|
20240117,091000,4357920,3870,3875,3875,3870,27
|
|
20240117,090900,4253370,3875,3895,3895,3875,579
|
|
20240117,090800,2004115,3900,3900,3900,3900,1
|
|
20240117,090700,2000215,3900,3900,3900,3900,152
|
|
20240117,090600,1407415,3900,3905,3905,3900,176
|
|
20240117,090500,721010,3945,3945,3945,3945,2
|
|
20240117,090400,713120,3940,3935,3940,3935,100
|
|
20240117,090300,319140,3940,3940,3940,3940,0
|
|
20240117,090200,319140,3940,3940,3940,3940,0
|
|
20240117,090100,319140,3940,3940,3940,3940,0
|
|
20240117,090000,319140,3940,3940,3940,3940,81
|