585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184200,196730265,3845,3845,3845,3845,3248
|
|
20240119,184100,196730265,3845,3845,3845,3845,0
|
|
20240119,184000,196730265,3845,3845,3845,3845,0
|
|
20240119,183900,196730265,3845,3845,3845,3845,0
|
|
20240119,183800,196730265,3845,3845,3845,3845,0
|
|
20240119,183700,196730265,3845,3845,3845,3845,0
|
|
20240119,183600,196730265,3845,3845,3845,3845,0
|
|
20240119,183500,196730265,3845,3845,3845,3845,0
|
|
20240119,183400,196730265,3845,3845,3845,3845,0
|
|
20240119,183300,196730265,3845,3845,3845,3845,0
|
|
20240119,183200,196730265,3845,3845,3845,3845,0
|
|
20240119,183100,196730265,3845,3845,3845,3845,0
|
|
20240119,183000,196730265,3845,3845,3845,3845,0
|
|
20240119,182900,196730265,3845,3845,3845,3845,0
|
|
20240119,182800,196730265,3845,3845,3845,3845,0
|
|
20240119,182700,196730265,3845,3845,3845,3845,0
|
|
20240119,182600,196730265,3845,3845,3845,3845,0
|
|
20240119,182500,196730265,3845,3845,3845,3845,0
|
|
20240119,182400,196730265,3845,3845,3845,3845,0
|
|
20240119,182300,196730265,3845,3845,3845,3845,0
|
|
20240119,182200,196730265,3845,3845,3845,3845,0
|
|
20240119,182100,196730265,3845,3845,3845,3845,0
|
|
20240119,182000,196730265,3845,3845,3845,3845,0
|
|
20240119,181900,196730265,3845,3845,3845,3845,0
|
|
20240119,181800,196730265,3845,3845,3845,3845,0
|
|
20240119,181700,196730265,3845,3845,3845,3845,0
|
|
20240119,181600,196730265,3845,3845,3845,3845,0
|
|
20240119,181500,196730265,3845,3845,3845,3845,0
|
|
20240119,181400,196730265,3845,3845,3845,3845,0
|
|
20240119,181300,196730265,3845,3845,3845,3845,0
|
|
20240119,181200,196730265,3845,3845,3845,3845,3248
|
|
20240119,181100,196730265,3845,3845,3845,3845,0
|
|
20240119,181000,196730265,3845,3845,3845,3845,0
|
|
20240119,180900,196730265,3845,3845,3845,3845,0
|
|
20240119,180800,196730265,3845,3845,3845,3845,0
|
|
20240119,180700,196730265,3845,3845,3845,3845,0
|
|
20240119,180600,196730265,3845,3845,3845,3845,0
|
|
20240119,180500,196730265,3845,3845,3845,3845,0
|
|
20240119,180400,196730265,3845,3845,3845,3845,0
|
|
20240119,180300,196730265,3845,3845,3845,3845,0
|
|
20240119,180200,196730265,3845,3845,3845,3845,0
|
|
20240119,180100,196730265,3845,3845,3845,3845,0
|
|
20240119,180000,196730265,3845,3845,3845,3845,0
|
|
20240119,175900,196730265,3845,3845,3845,3845,0
|
|
20240119,175800,196730265,3845,3845,3845,3845,0
|
|
20240119,175700,196730265,3845,3845,3845,3845,0
|
|
20240119,175600,196730265,3845,3845,3845,3845,0
|
|
20240119,175500,196730265,3845,3845,3845,3845,0
|
|
20240119,175400,196730265,3845,3845,3845,3845,0
|
|
20240119,175300,196730265,3845,3845,3845,3845,0
|
|
20240119,175200,196730265,3845,3845,3845,3845,0
|
|
20240119,175100,196730265,3845,3845,3845,3845,0
|
|
20240119,175000,196730265,3845,3845,3845,3845,0
|
|
20240119,174900,196730265,3845,3845,3845,3845,0
|
|
20240119,174800,196730265,3845,3845,3845,3845,0
|
|
20240119,174700,196730265,3845,3845,3845,3845,0
|
|
20240119,174600,196730265,3845,3845,3845,3845,0
|
|
20240119,174500,196730265,3845,3845,3845,3845,0
|
|
20240119,174400,196730265,3845,3845,3845,3845,0
|
|
20240119,174300,196730265,3845,3845,3845,3845,0
|
|
20240119,174200,196730265,3845,3845,3845,3845,3248
|
|
20240119,174100,196730265,3845,3845,3845,3845,0
|
|
20240119,174000,196730265,3845,3845,3845,3845,0
|
|
20240119,173900,196730265,3845,3845,3845,3845,0
|
|
20240119,173800,196730265,3845,3845,3845,3845,0
|
|
20240119,173700,196730265,3845,3845,3845,3845,0
|
|
20240119,173600,196730265,3845,3845,3845,3845,0
|
|
20240119,173500,196730265,3845,3845,3845,3845,0
|
|
20240119,173400,196730265,3845,3845,3845,3845,0
|
|
20240119,173300,196730265,3845,3845,3845,3845,0
|
|
20240119,173200,196730265,3845,3845,3845,3845,0
|
|
20240119,173100,196730265,3845,3845,3845,3845,0
|
|
20240119,173000,196730265,3845,3845,3845,3845,0
|
|
20240119,172900,196730265,3845,3845,3845,3845,0
|
|
20240119,172800,196730265,3845,3845,3845,3845,0
|
|
20240119,172700,196730265,3845,3845,3845,3845,0
|
|
20240119,172600,196730265,3845,3845,3845,3845,0
|
|
20240119,172500,196730265,3845,3845,3845,3845,0
|
|
20240119,172400,196730265,3845,3845,3845,3845,0
|
|
20240119,172300,196730265,3845,3845,3845,3845,0
|
|
20240119,172200,196730265,3845,3845,3845,3845,0
|
|
20240119,172100,196730265,3845,3845,3845,3845,0
|
|
20240119,172000,196730265,3845,3845,3845,3845,0
|
|
20240119,171900,196730265,3845,3845,3845,3845,0
|
|
20240119,171800,196730265,3845,3845,3845,3845,0
|
|
20240119,171700,196730265,3845,3845,3845,3845,0
|
|
20240119,171600,196730265,3845,3845,3845,3845,0
|
|
20240119,171500,196730265,3845,3845,3845,3845,0
|
|
20240119,171400,196730265,3845,3845,3845,3845,0
|
|
20240119,171300,196730265,3845,3845,3845,3845,0
|
|
20240119,171200,196730265,3845,3845,3845,3845,3248
|
|
20240119,171100,196730265,3845,3845,3845,3845,0
|
|
20240119,171000,196730265,3845,3845,3845,3845,0
|
|
20240119,170900,196730265,3845,3845,3845,3845,0
|
|
20240119,170800,196730265,3845,3845,3845,3845,0
|
|
20240119,170700,196730265,3845,3845,3845,3845,0
|
|
20240119,170600,196730265,3845,3845,3845,3845,0
|
|
20240119,170500,196730265,3845,3845,3845,3845,0
|
|
20240119,170400,196730265,3845,3845,3845,3845,0
|
|
20240119,170300,196730265,3845,3845,3845,3845,0
|
|
20240119,170200,196730265,3845,3845,3845,3845,0
|
|
20240119,170100,196730265,3845,3845,3845,3845,0
|
|
20240119,170000,196730265,3845,3845,3845,3845,0
|
|
20240119,165900,196730265,3845,3845,3845,3845,0
|
|
20240119,165800,196730265,3845,3845,3845,3845,0
|
|
20240119,165700,196730265,3845,3845,3845,3845,0
|
|
20240119,165600,196730265,3845,3845,3845,3845,0
|
|
20240119,165500,196730265,3845,3845,3845,3845,0
|
|
20240119,165400,196730265,3845,3845,3845,3845,0
|
|
20240119,165300,196730265,3845,3845,3845,3845,0
|
|
20240119,165200,196730265,3845,3845,3845,3845,0
|
|
20240119,165100,196730265,3845,3845,3845,3845,0
|
|
20240119,165000,196730265,3845,3845,3845,3845,0
|
|
20240119,164900,196730265,3845,3845,3845,3845,0
|
|
20240119,164800,196730265,3845,3845,3845,3845,0
|
|
20240119,164700,196730265,3845,3845,3845,3845,0
|
|
20240119,164600,196730265,3845,3845,3845,3845,0
|
|
20240119,164500,196730265,3845,3845,3845,3845,0
|
|
20240119,164400,196730265,3845,3845,3845,3845,0
|
|
20240119,164300,196730265,3845,3845,3845,3845,0
|
|
20240119,164200,196730265,3845,3845,3845,3845,3248
|
|
20240119,164100,196730265,3845,3845,3845,3845,0
|
|
20240119,164000,196730265,3845,3845,3845,3845,0
|
|
20240119,163900,196730265,3845,3845,3845,3845,0
|
|
20240119,163800,196730265,3845,3845,3845,3845,0
|
|
20240119,163700,196730265,3845,3845,3845,3845,0
|
|
20240119,163600,196730265,3845,3845,3845,3845,0
|
|
20240119,163500,196730265,3845,3845,3845,3845,0
|
|
20240119,163400,196730265,3845,3845,3845,3845,0
|
|
20240119,163300,196730265,3845,3845,3845,3845,0
|
|
20240119,163200,196730265,3845,3845,3845,3845,0
|
|
20240119,163100,196730265,3845,3845,3845,3845,0
|
|
20240119,163000,196730265,3845,3845,3845,3845,0
|
|
20240119,162900,196730265,3845,3845,3845,3845,0
|
|
20240119,162800,196730265,3845,3845,3845,3845,0
|
|
20240119,162700,196730265,3845,3845,3845,3845,0
|
|
20240119,162600,196730265,3845,3845,3845,3845,0
|
|
20240119,162500,196730265,3845,3845,3845,3845,0
|
|
20240119,162400,196730265,3845,3845,3845,3845,0
|
|
20240119,162300,196730265,3845,3845,3845,3845,0
|
|
20240119,162200,196730265,3845,3845,3845,3845,0
|
|
20240119,162100,196730265,3845,3845,3845,3845,0
|
|
20240119,162000,196730265,3845,3845,3845,3845,0
|
|
20240119,161900,196730265,3845,3845,3845,3845,0
|
|
20240119,161800,196730265,3845,3845,3845,3845,0
|
|
20240119,161700,196730265,3845,3845,3845,3845,0
|
|
20240119,161600,196730265,3845,3845,3845,3845,0
|
|
20240119,161500,196730265,3845,3845,3845,3845,0
|
|
20240119,161400,196730265,3845,3845,3845,3845,0
|
|
20240119,161300,196730265,3845,3845,3845,3845,0
|
|
20240119,161200,196730265,3845,3845,3845,3845,3248
|
|
20240119,161100,196730265,3845,3845,3845,3845,0
|
|
20240119,161000,196730265,3845,3845,3845,3845,0
|
|
20240119,160900,196730265,3845,3845,3845,3845,0
|
|
20240119,160800,196730265,3845,3845,3845,3845,0
|
|
20240119,160700,196730265,3845,3845,3845,3845,0
|
|
20240119,160600,196730265,3845,3845,3845,3845,0
|
|
20240119,160500,196730265,3845,3845,3845,3845,0
|
|
20240119,160400,196730265,3845,3845,3845,3845,0
|
|
20240119,160300,196730265,3845,3845,3845,3845,0
|
|
20240119,160200,196730265,3845,3845,3845,3845,0
|
|
20240119,160100,196730265,3845,3845,3845,3845,0
|
|
20240119,160000,196730265,3845,3845,3845,3845,0
|
|
20240119,155900,196730265,3845,3845,3845,3845,0
|
|
20240119,155800,196730265,3845,3845,3845,3845,0
|
|
20240119,155700,196730265,3845,3845,3845,3845,0
|
|
20240119,155600,196730265,3845,3845,3845,3845,0
|
|
20240119,155500,196730265,3845,3845,3845,3845,0
|
|
20240119,155400,196730265,3845,3845,3845,3845,0
|
|
20240119,155300,196730265,3845,3845,3845,3845,0
|
|
20240119,155200,196730265,3845,3845,3845,3845,0
|
|
20240119,155100,196730265,3845,3845,3845,3845,0
|
|
20240119,155000,196730265,3845,3845,3845,3845,0
|
|
20240119,154900,196730265,3845,3845,3845,3845,0
|
|
20240119,154800,196730265,3845,3845,3845,3845,0
|
|
20240119,154700,196730265,3845,3845,3845,3845,0
|
|
20240119,154600,196730265,3845,3845,3845,3845,0
|
|
20240119,154500,196730265,3845,3845,3845,3845,0
|
|
20240119,154400,196730265,3845,3845,3845,3845,0
|
|
20240119,154300,196730265,3845,3845,3845,3845,0
|
|
20240119,154200,196730265,3845,3845,3845,3845,3248
|
|
20240119,154100,196730265,3845,3845,3845,3845,0
|
|
20240119,154000,196730265,3845,3845,3845,3845,0
|
|
20240119,153900,196730265,3845,3845,3845,3845,0
|
|
20240119,153800,196730265,3845,3845,3845,3845,0
|
|
20240119,153700,196730265,3845,3845,3845,3845,0
|
|
20240119,153600,196730265,3845,3845,3845,3845,0
|
|
20240119,153500,196730265,3845,3845,3845,3845,0
|
|
20240119,153400,196730265,3845,3845,3845,3845,0
|
|
20240119,153300,196730265,3845,3845,3845,3845,0
|
|
20240119,153200,196730265,3845,3845,3845,3845,0
|
|
20240119,153100,196730265,3845,3845,3845,3845,0
|
|
20240119,153000,196730265,3845,3845,3845,3845,3248
|
|
20240119,152900,184241705,3850,3850,3850,3850,0
|
|
20240119,152800,184241705,3850,3850,3850,3850,0
|
|
20240119,152700,184241705,3850,3850,3850,3850,0
|
|
20240119,152600,184241705,3850,3850,3850,3850,0
|
|
20240119,152500,184241705,3850,3850,3850,3850,0
|
|
20240119,152400,184241705,3850,3850,3850,3850,0
|
|
20240119,152300,184241705,3850,3850,3850,3850,0
|
|
20240119,152200,184241705,3850,3850,3850,3850,0
|
|
20240119,152100,184241705,3850,3850,3850,3850,0
|
|
20240119,152000,184241705,3850,3850,3850,3850,0
|
|
20240119,151900,184241705,3850,3840,3850,3840,14
|
|
20240119,151800,184187875,3850,3840,3850,3840,35
|
|
20240119,151700,184053465,3850,3850,3850,3850,0
|
|
20240119,151600,184053465,3850,3850,3850,3850,31
|
|
20240119,151500,183934115,3840,3840,3850,3840,829
|
|
20240119,151400,180750745,3850,3850,3850,3850,0
|
|
20240119,151300,180750745,3850,3850,3850,3850,1
|
|
20240119,151200,180746895,3845,3845,3845,3845,14
|
|
20240119,151100,180693065,3850,3855,3855,3840,96
|
|
20240119,151000,180324200,3845,3855,3855,3845,648
|
|
20240119,150900,177832580,3855,3845,3855,3845,459
|
|
20240119,150800,176063640,3850,3850,3850,3850,106
|
|
20240119,150700,175655540,3850,3850,3850,3850,0
|
|
20240119,150600,175655540,3850,3850,3850,3850,2
|
|
20240119,150500,175647840,3850,3850,3850,3850,4
|
|
20240119,150400,175632440,3850,3850,3850,3850,10
|
|
20240119,150300,175593940,3850,3850,3850,3850,0
|
|
20240119,150200,175593940,3850,3850,3850,3850,0
|
|
20240119,150100,175593940,3850,3850,3850,3850,0
|
|
20240119,150000,175593940,3850,3850,3850,3850,130
|
|
20240119,145900,175093440,3840,3840,3840,3840,72
|
|
20240119,145800,174816960,3850,3850,3850,3850,0
|
|
20240119,145700,174816960,3850,3850,3850,3850,10
|
|
20240119,145600,174778460,3845,3850,3850,3845,70
|
|
20240119,145500,174509060,3850,3850,3850,3850,71
|
|
20240119,145400,174235710,3855,3855,3855,3855,0
|
|
20240119,145300,174235710,3855,3855,3855,3855,0
|
|
20240119,145200,174235710,3855,3855,3855,3855,0
|
|
20240119,145100,174235710,3855,3845,3855,3845,118
|
|
20240119,145000,173781990,3855,3855,3855,3855,41
|
|
20240119,144900,173623935,3845,3845,3845,3845,0
|
|
20240119,144800,173623935,3845,3845,3845,3845,1
|
|
20240119,144700,173620090,3855,3855,3855,3855,0
|
|
20240119,144600,173620090,3855,3855,3855,3855,0
|
|
20240119,144500,173620090,3855,3855,3855,3855,1
|
|
20240119,144400,173616235,3840,3840,3840,3840,0
|
|
20240119,144300,173616235,3840,3840,3840,3840,0
|
|
20240119,144200,173616235,3840,3840,3840,3840,79
|
|
20240119,144100,173312875,3840,3840,3840,3840,0
|
|
20240119,144000,173312875,3840,3840,3840,3840,0
|
|
20240119,143900,173312875,3840,3840,3840,3840,0
|
|
20240119,143800,173312875,3840,3840,3840,3840,1
|
|
20240119,143700,173309035,3840,3840,3840,3840,0
|
|
20240119,143600,173309035,3840,3840,3840,3840,0
|
|
20240119,143500,173309035,3840,3840,3840,3840,0
|
|
20240119,143400,173309035,3840,3840,3840,3840,186
|
|
20240119,143300,172594795,3840,3840,3840,3840,0
|
|
20240119,143200,172594795,3840,3840,3840,3840,80
|
|
20240119,143100,172287595,3840,3840,3840,3840,36
|
|
20240119,143000,172149355,3840,3840,3840,3840,20
|
|
20240119,142900,172072555,3840,3840,3840,3840,0
|
|
20240119,142800,172072555,3840,3840,3840,3840,11
|
|
20240119,142700,172030315,3840,3840,3840,3840,10
|
|
20240119,142600,171991915,3855,3855,3855,3855,0
|
|
20240119,142500,171991915,3855,3855,3855,3855,0
|
|
20240119,142400,171991915,3855,3855,3855,3855,18
|
|
20240119,142300,171922525,3855,3855,3855,3855,1257
|
|
20240119,142200,167076790,3855,3855,3855,3855,10
|
|
20240119,142100,167038240,3855,3840,3855,3840,11
|
|
20240119,142000,166995985,3835,3835,3835,3835,0
|
|
20240119,141900,166995985,3835,3835,3835,3835,0
|
|
20240119,141800,166995985,3835,3835,3835,3835,0
|
|
20240119,141700,166995985,3835,3835,3835,3835,0
|
|
20240119,141600,166995985,3835,3835,3835,3835,0
|
|
20240119,141500,166995985,3835,3835,3835,3835,74
|
|
20240119,141400,166712195,3835,3835,3835,3835,0
|
|
20240119,141300,166712195,3835,3835,3835,3835,0
|
|
20240119,141200,166712195,3835,3835,3835,3835,0
|
|
20240119,141100,166712195,3835,3835,3835,3835,0
|
|
20240119,141000,166712195,3835,3835,3835,3835,0
|
|
20240119,140900,166712195,3835,3835,3835,3835,500
|
|
20240119,140800,164794695,3840,3840,3840,3840,10
|
|
20240119,140700,164756295,3840,3840,3840,3840,0
|
|
20240119,140600,164756295,3840,3835,3840,3835,2385
|
|
20240119,140500,155606275,3855,3855,3855,3855,0
|
|
20240119,140400,155606275,3855,3855,3855,3855,0
|
|
20240119,140300,155606275,3855,3855,3855,3855,0
|
|
20240119,140200,155606275,3855,3855,3855,3855,0
|
|
20240119,140100,155606275,3855,3840,3855,3840,4
|
|
20240119,140000,155590900,3835,3835,3835,3835,0
|
|
20240119,135900,155590900,3835,3835,3835,3835,384
|
|
20240119,135800,154118260,3835,3840,3840,3835,1145
|
|
20240119,135700,149722960,3840,3840,3840,3840,0
|
|
20240119,135600,149722960,3840,3840,3840,3840,1
|
|
20240119,135500,149719120,3860,3860,3860,3860,0
|
|
20240119,135400,149719120,3860,3860,3860,3860,0
|
|
20240119,135300,149719120,3860,3860,3860,3860,0
|
|
20240119,135200,149719120,3860,3860,3860,3860,0
|
|
20240119,135100,149719120,3860,3860,3860,3860,1
|
|
20240119,135000,149715260,3860,3860,3860,3860,13
|
|
20240119,134900,149665080,3860,3860,3860,3860,1
|
|
20240119,134800,149661220,3840,3840,3840,3840,0
|
|
20240119,134700,149661220,3840,3840,3840,3840,721
|
|
20240119,134600,146892580,3840,3840,3840,3840,800
|
|
20240119,134500,143820580,3840,3840,3840,3840,0
|
|
20240119,134400,143820580,3840,3840,3840,3840,0
|
|
20240119,134300,143820580,3840,3840,3840,3840,50
|
|
20240119,134200,143628580,3840,3840,3840,3840,1208
|
|
20240119,134100,138989860,3840,3840,3840,3840,0
|
|
20240119,134000,138989860,3840,3840,3840,3840,69
|
|
20240119,133900,138724900,3850,3850,3850,3850,0
|
|
20240119,133800,138724900,3850,3850,3850,3850,0
|
|
20240119,133700,138724900,3850,3850,3850,3850,40
|
|
20240119,133600,138570900,3845,3845,3845,3845,0
|
|
20240119,133500,138570900,3845,3850,3850,3845,2
|
|
20240119,133400,138563205,3850,3850,3850,3850,3
|
|
20240119,133300,138551655,3840,3840,3840,3840,0
|
|
20240119,133200,138551655,3840,3840,3840,3840,0
|
|
20240119,133100,138551655,3840,3845,3845,3840,143
|
|
20240119,133000,138002285,3845,3845,3850,3845,2437
|
|
20240119,132900,128631920,3850,3850,3850,3850,67
|
|
20240119,132800,128373970,3850,3850,3850,3850,0
|
|
20240119,132700,128373970,3850,3850,3850,3850,0
|
|
20240119,132600,128373970,3850,3850,3850,3850,0
|
|
20240119,132500,128373970,3850,3850,3850,3850,56
|
|
20240119,132400,128158370,3850,3850,3850,3850,0
|
|
20240119,132300,128158370,3850,3850,3850,3850,0
|
|
20240119,132200,128158370,3850,3850,3850,3850,0
|
|
20240119,132100,128158370,3850,3850,3850,3850,0
|
|
20240119,132000,128158370,3850,3850,3850,3850,0
|
|
20240119,131900,128158370,3850,3850,3850,3850,0
|
|
20240119,131800,128158370,3850,3850,3850,3845,134
|
|
20240119,131700,127642535,3850,3850,3850,3850,38
|
|
20240119,131600,127496235,3860,3860,3860,3860,0
|
|
20240119,131500,127496235,3860,3860,3860,3860,889
|
|
20240119,131400,124064695,3850,3850,3850,3850,100
|
|
20240119,131300,123679695,3855,3855,3855,3855,0
|
|
20240119,131200,123679695,3855,3855,3855,3855,0
|
|
20240119,131100,123679695,3855,3855,3855,3855,180
|
|
20240119,131000,122985795,3850,3850,3850,3850,0
|
|
20240119,130900,122985795,3850,3850,3850,3850,0
|
|
20240119,130800,122985795,3850,3855,3855,3850,75
|
|
20240119,130700,122697040,3850,3850,3850,3850,0
|
|
20240119,130600,122697040,3850,3850,3850,3850,0
|
|
20240119,130500,122697040,3850,3850,3850,3850,0
|
|
20240119,130400,122697040,3850,3850,3850,3850,0
|
|
20240119,130300,122697040,3850,3850,3850,3850,0
|
|
20240119,130200,122697040,3850,3850,3850,3850,0
|
|
20240119,130100,122697040,3850,3850,3850,3850,0
|
|
20240119,130000,122697040,3850,3850,3850,3850,86
|
|
20240119,125900,122365940,3850,3850,3850,3850,0
|
|
20240119,125800,122365940,3850,3850,3850,3850,0
|
|
20240119,125700,122365940,3850,3850,3850,3850,1
|
|
20240119,125600,122362090,3850,3850,3850,3850,1
|
|
20240119,125500,122358240,3845,3845,3845,3845,0
|
|
20240119,125400,122358240,3845,3845,3845,3845,0
|
|
20240119,125300,122358240,3845,3845,3845,3845,0
|
|
20240119,125200,122358240,3845,3845,3845,3845,76
|
|
20240119,125100,122066020,3860,3860,3860,3860,0
|
|
20240119,125000,122066020,3860,3860,3860,3860,298
|
|
20240119,124900,120915740,3860,3860,3860,3860,0
|
|
20240119,124800,120915740,3860,3860,3860,3860,3
|
|
20240119,124700,120904160,3860,3860,3860,3860,1
|
|
20240119,124600,120900300,3845,3845,3845,3845,0
|
|
20240119,124500,120900300,3845,3850,3850,3845,3484
|
|
20240119,124400,107490065,3860,3860,3860,3860,0
|
|
20240119,124300,107490065,3860,3860,3860,3860,10
|
|
20240119,124200,107451465,3850,3850,3850,3850,0
|
|
20240119,124100,107451465,3850,3850,3850,3850,120
|
|
20240119,124000,106989465,3855,3855,3855,3855,50
|
|
20240119,123900,106796715,3855,3855,3855,3855,175
|
|
20240119,123800,106122090,3855,3855,3855,3850,911
|
|
20240119,123700,102612685,3855,3855,3855,3855,450
|
|
20240119,123600,100877935,3850,3850,3850,3850,0
|
|
20240119,123500,100877935,3850,3850,3850,3850,78
|
|
20240119,123400,100577635,3855,3855,3855,3855,0
|
|
20240119,123300,100577635,3855,3855,3855,3855,0
|
|
20240119,123200,100577635,3855,3855,3855,3855,275
|
|
20240119,123100,99517510,3855,3855,3855,3855,10
|
|
20240119,123000,99478960,3855,3855,3855,3855,20
|
|
20240119,122900,99401860,3855,3855,3855,3855,50
|
|
20240119,122800,99209110,3855,3855,3855,3855,129
|
|
20240119,122700,98711815,3860,3860,3860,3860,205
|
|
20240119,122600,97920515,3860,3860,3860,3860,0
|
|
20240119,122500,97920515,3860,3860,3860,3860,0
|
|
20240119,122400,97920515,3860,3860,3860,3860,0
|
|
20240119,122300,97920515,3860,3860,3860,3860,0
|
|
20240119,122200,97920515,3860,3860,3860,3860,0
|
|
20240119,122100,97920515,3860,3860,3860,3860,0
|
|
20240119,122000,97920515,3860,3860,3860,3860,0
|
|
20240119,121900,97920515,3860,3860,3860,3860,39
|
|
20240119,121800,97769975,3860,3860,3860,3860,85
|
|
20240119,121700,97441875,3855,3855,3855,3855,0
|
|
20240119,121600,97441875,3855,3855,3855,3855,0
|
|
20240119,121500,97441875,3855,3855,3855,3855,1
|
|
20240119,121400,97438020,3860,3860,3860,3860,2
|
|
20240119,121300,97430300,3850,3855,3855,3850,473
|
|
20240119,121200,95607260,3855,3855,3855,3855,500
|
|
20240119,121100,93679760,3860,3860,3860,3860,0
|
|
20240119,121000,93679760,3860,3855,3860,3855,151
|
|
20240119,120900,93097650,3860,3860,3860,3860,50
|
|
20240119,120800,92904650,3860,3870,3870,3860,118
|
|
20240119,120700,92448590,3860,3860,3860,3860,40
|
|
20240119,120600,92294190,3860,3860,3860,3860,0
|
|
20240119,120500,92294190,3860,3860,3860,3860,3
|
|
20240119,120400,92282610,3860,3860,3860,3860,50
|
|
20240119,120300,92089610,3860,3860,3860,3860,0
|
|
20240119,120200,92089610,3860,3860,3860,3860,0
|
|
20240119,120100,92089610,3860,3860,3860,3860,0
|
|
20240119,120000,92089610,3860,3860,3860,3860,0
|
|
20240119,115900,92089610,3860,3860,3860,3860,0
|
|
20240119,115800,92089610,3860,3860,3860,3860,0
|
|
20240119,115700,92089610,3860,3860,3860,3860,788
|
|
20240119,115600,89047930,3860,3860,3860,3860,0
|
|
20240119,115500,89047930,3860,3860,3860,3860,1
|
|
20240119,115400,89044070,3860,3860,3860,3860,0
|
|
20240119,115300,89044070,3860,3860,3860,3860,0
|
|
20240119,115200,89044070,3860,3860,3860,3860,0
|
|
20240119,115100,89044070,3860,3860,3860,3860,0
|
|
20240119,115000,89044070,3860,3860,3860,3860,74
|
|
20240119,114900,88758430,3870,3870,3870,3870,100
|
|
20240119,114800,88371430,3870,3870,3870,3870,0
|
|
20240119,114700,88371430,3870,3870,3870,3870,1
|
|
20240119,114600,88367560,3860,3860,3860,3860,0
|
|
20240119,114500,88367560,3860,3860,3860,3860,0
|
|
20240119,114400,88367560,3860,3860,3860,3860,0
|
|
20240119,114300,88367560,3860,3865,3865,3860,70
|
|
20240119,114200,88097355,3865,3865,3865,3865,0
|
|
20240119,114100,88097355,3865,3865,3865,3865,0
|
|
20240119,114000,88097355,3865,3865,3865,3865,25
|
|
20240119,113900,88000730,3865,3865,3865,3865,15
|
|
20240119,113800,87942755,3860,3860,3860,3860,0
|
|
20240119,113700,87942755,3860,3860,3860,3860,0
|
|
20240119,113600,87942755,3860,3860,3860,3860,0
|
|
20240119,113500,87942755,3860,3860,3860,3860,0
|
|
20240119,113400,87942755,3860,3860,3860,3860,0
|
|
20240119,113300,87942755,3860,3860,3860,3860,818
|
|
20240119,113200,84785275,3860,3860,3860,3860,0
|
|
20240119,113100,84785275,3860,3860,3860,3860,36
|
|
20240119,113000,84646315,3860,3860,3860,3860,14
|
|
20240119,112900,84592275,3865,3865,3865,3865,700
|
|
20240119,112800,81886775,3860,3860,3860,3860,0
|
|
20240119,112700,81886775,3860,3860,3860,3860,0
|
|
20240119,112600,81886775,3860,3870,3870,3860,35
|
|
20240119,112500,81751665,3870,3870,3870,3870,0
|
|
20240119,112400,81751665,3870,3870,3870,3870,0
|
|
20240119,112300,81751665,3870,3870,3870,3870,0
|
|
20240119,112200,81751665,3870,3870,3870,3870,0
|
|
20240119,112100,81751665,3870,3870,3870,3870,1
|
|
20240119,112000,81747795,3855,3855,3855,3855,0
|
|
20240119,111900,81747795,3855,3855,3855,3855,74
|
|
20240119,111800,81462525,3855,3855,3855,3855,0
|
|
20240119,111700,81462525,3855,3855,3855,3855,317
|
|
20240119,111600,80240490,3855,3855,3855,3855,200
|
|
20240119,111500,79469490,3855,3855,3855,3855,0
|
|
20240119,111400,79469490,3855,3855,3855,3855,0
|
|
20240119,111300,79469490,3855,3855,3855,3855,0
|
|
20240119,111200,79469490,3855,3855,3855,3855,161
|
|
20240119,111100,78848835,3855,3855,3855,3855,0
|
|
20240119,111000,78848835,3855,3855,3855,3855,0
|
|
20240119,110900,78848835,3855,3855,3855,3855,399
|
|
20240119,110800,77310690,3870,3870,3870,3870,301
|
|
20240119,110700,76145820,3875,3875,3875,3875,100
|
|
20240119,110600,75758320,3875,3875,3875,3875,0
|
|
20240119,110500,75758320,3875,3875,3875,3875,1
|
|
20240119,110400,75754445,3870,3870,3870,3870,0
|
|
20240119,110300,75754445,3870,3870,3870,3870,988
|
|
20240119,110200,71930885,3870,3870,3870,3870,0
|
|
20240119,110100,71930885,3870,3870,3870,3870,0
|
|
20240119,110000,71930885,3870,3870,3870,3870,27
|
|
20240119,105900,71826395,3855,3855,3855,3855,0
|
|
20240119,105800,71826395,3855,3855,3855,3855,68
|
|
20240119,105700,71564255,3855,3855,3855,3855,1
|
|
20240119,105600,71560400,3855,3855,3855,3855,0
|
|
20240119,105500,71560400,3855,3855,3855,3855,0
|
|
20240119,105400,71560400,3855,3855,3855,3855,0
|
|
20240119,105300,71560400,3855,3855,3855,3855,0
|
|
20240119,105200,71560400,3855,3855,3855,3855,0
|
|
20240119,105100,71560400,3855,3860,3860,3855,2891
|
|
20240119,105000,60405495,3870,3870,3870,3870,0
|
|
20240119,104900,60405495,3870,3870,3870,3870,0
|
|
20240119,104800,60405495,3870,3870,3870,3870,0
|
|
20240119,104700,60405495,3870,3870,3870,3870,1000
|
|
20240119,104600,56535495,3865,3865,3865,3865,0
|
|
20240119,104500,56535495,3865,3865,3865,3865,0
|
|
20240119,104400,56535495,3865,3860,3865,3860,542
|
|
20240119,104300,54442810,3860,3860,3860,3860,10
|
|
20240119,104200,54404210,3860,3860,3860,3860,10
|
|
20240119,104100,54365610,3860,3860,3860,3860,0
|
|
20240119,104000,54365610,3860,3860,3860,3860,500
|
|
20240119,103900,52435610,3860,3860,3860,3860,0
|
|
20240119,103800,52435610,3860,3860,3860,3860,0
|
|
20240119,103700,52435610,3860,3860,3860,3860,0
|
|
20240119,103600,52435610,3860,3860,3860,3860,0
|
|
20240119,103500,52435610,3860,3860,3860,3860,0
|
|
20240119,103400,52435610,3860,3860,3860,3860,0
|
|
20240119,103300,52435610,3860,3860,3860,3860,0
|
|
20240119,103200,52435610,3860,3860,3860,3860,0
|
|
20240119,103100,52435610,3860,3855,3860,3855,31
|
|
20240119,103000,52316100,3860,3860,3860,3855,19
|
|
20240119,102900,52242820,3860,3855,3860,3855,1020
|
|
20240119,102800,48305720,3860,3860,3860,3860,1150
|
|
20240119,102700,43866720,3860,3855,3860,3855,637
|
|
20240119,102600,41407945,3855,3860,3860,3855,51
|
|
20240119,102500,41211335,3850,3850,3850,3850,0
|
|
20240119,102400,41211335,3850,3855,3855,3850,351
|
|
20240119,102300,39859735,3860,3850,3860,3850,87
|
|
20240119,102200,39524685,3860,3860,3860,3860,30
|
|
20240119,102100,39408885,3860,3860,3860,3860,1
|
|
20240119,102000,39405025,3850,3850,3850,3850,0
|
|
20240119,101900,39405025,3850,3855,3855,3850,301
|
|
20240119,101800,38245925,3850,3850,3850,3850,0
|
|
20240119,101700,38245925,3850,3850,3850,3850,0
|
|
20240119,101600,38245925,3850,3855,3855,3850,3370
|
|
20240119,101500,25266600,3860,3860,3860,3860,156
|
|
20240119,101400,24664440,3860,3860,3860,3860,0
|
|
20240119,101300,24664440,3860,3860,3860,3860,150
|
|
20240119,101200,24085440,3860,3860,3860,3860,0
|
|
20240119,101100,24085440,3860,3865,3865,3860,841
|
|
20240119,101000,20835255,3870,3870,3870,3870,0
|
|
20240119,100900,20835255,3870,3870,3870,3870,50
|
|
20240119,100800,20641755,3870,3870,3870,3870,0
|
|
20240119,100700,20641755,3870,3870,3870,3870,309
|
|
20240119,100600,19445925,3865,3865,3865,3865,0
|
|
20240119,100500,19445925,3865,3865,3865,3865,0
|
|
20240119,100400,19445925,3865,3865,3865,3865,0
|
|
20240119,100300,19445925,3865,3870,3870,3865,357
|
|
20240119,100200,18064620,3870,3870,3870,3870,1
|
|
20240119,100100,18060750,3865,3865,3865,3865,24
|
|
20240119,100000,17967990,3865,3865,3865,3865,0
|
|
20240119,095900,17967990,3865,3865,3865,3865,0
|
|
20240119,095800,17967990,3865,3870,3870,3865,243
|
|
20240119,095700,17028790,3875,3875,3875,3875,3
|
|
20240119,095600,17017165,3875,3875,3875,3875,1
|
|
20240119,095500,17013290,3880,3880,3880,3880,2
|
|
20240119,095400,17005530,3890,3865,3890,3865,2
|
|
20240119,095300,16997775,3890,3890,3890,3890,0
|
|
20240119,095200,16997775,3890,3890,3890,3890,30
|
|
20240119,095100,16881075,3890,3875,3890,3875,923
|
|
20240119,095000,13296830,3875,3875,3875,3875,0
|
|
20240119,094900,13296830,3875,3875,3875,3875,0
|
|
20240119,094800,13296830,3875,3875,3875,3875,0
|
|
20240119,094700,13296830,3875,3875,3875,3875,0
|
|
20240119,094600,13296830,3875,3865,3875,3865,151
|
|
20240119,094500,12713205,3875,3875,3875,3875,0
|
|
20240119,094400,12713205,3875,3875,3875,3875,0
|
|
20240119,094300,12713205,3875,3875,3875,3875,0
|
|
20240119,094200,12713205,3875,3875,3875,3875,0
|
|
20240119,094100,12713205,3875,3875,3875,3875,0
|
|
20240119,094000,12713205,3875,3870,3875,3870,1001
|
|
20240119,093900,8835030,3865,3865,3865,3865,0
|
|
20240119,093800,8835030,3865,3865,3865,3865,10
|
|
20240119,093700,8796380,3865,3865,3865,3865,0
|
|
20240119,093600,8796380,3865,3865,3865,3865,73
|
|
20240119,093500,8514235,3870,3870,3870,3870,0
|
|
20240119,093400,8514235,3870,3870,3870,3870,0
|
|
20240119,093300,8514235,3870,3870,3870,3870,0
|
|
20240119,093200,8514235,3870,3870,3870,3870,7
|
|
20240119,093100,8487145,3870,3870,3870,3870,1
|
|
20240119,093000,8483275,3870,3870,3870,3870,0
|
|
20240119,092900,8483275,3870,3870,3870,3870,0
|
|
20240119,092800,8483275,3870,3870,3870,3870,100
|
|
20240119,092700,8096275,3870,3870,3870,3870,0
|
|
20240119,092600,8096275,3870,3870,3870,3870,0
|
|
20240119,092500,8096275,3870,3870,3870,3870,0
|
|
20240119,092400,8096275,3870,3870,3870,3870,0
|
|
20240119,092300,8096275,3870,3870,3870,3870,0
|
|
20240119,092200,8096275,3870,3870,3870,3870,0
|
|
20240119,092100,8096275,3870,3870,3870,3870,0
|
|
20240119,092000,8096275,3870,3870,3870,3870,1
|
|
20240119,091900,8092405,3870,3870,3870,3870,0
|
|
20240119,091800,8092405,3870,3870,3870,3870,253
|
|
20240119,091700,7113295,3870,3870,3870,3870,0
|
|
20240119,091600,7113295,3870,3870,3870,3870,0
|
|
20240119,091500,7113295,3870,3870,3870,3870,0
|
|
20240119,091400,7113295,3870,3855,3870,3855,788
|
|
20240119,091300,4064195,3860,3860,3860,3860,55
|
|
20240119,091200,3851895,3860,3860,3860,3860,90
|
|
20240119,091100,3504495,3870,3870,3870,3860,127
|
|
20240119,091000,3014095,3860,3860,3860,3860,0
|
|
20240119,090900,3014095,3860,3860,3860,3860,10
|
|
20240119,090800,2975495,3865,3870,3870,3850,563
|
|
20240119,090700,798605,3875,3875,3875,3875,0
|
|
20240119,090600,798605,3875,3875,3875,3875,0
|
|
20240119,090500,798605,3875,3875,3875,3875,1
|
|
20240119,090400,794730,3880,3880,3880,3880,0
|
|
20240119,090300,794730,3880,3845,3880,3845,101
|
|
20240119,090200,406350,3870,3870,3870,3870,1
|
|
20240119,090100,402480,3870,3870,3870,3870,0
|
|
20240119,090000,402480,3870,3870,3870,3870,104
|