697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,203400,244569545,3895,3895,3895,3895,105
|
|
20240117,203300,244569545,3895,3895,3895,3895,0
|
|
20240117,203200,244569545,3895,3895,3895,3895,0
|
|
20240117,203100,244569545,3895,3895,3895,3895,0
|
|
20240117,203000,244569545,3895,3895,3895,3895,0
|
|
20240117,202900,244569545,3895,3895,3895,3895,0
|
|
20240117,202800,244569545,3895,3895,3895,3895,0
|
|
20240117,202700,244569545,3895,3895,3895,3895,0
|
|
20240117,202600,244569545,3895,3895,3895,3895,0
|
|
20240117,202500,244569545,3895,3895,3895,3895,0
|
|
20240117,202400,244569545,3895,3895,3895,3895,0
|
|
20240117,202300,244569545,3895,3895,3895,3895,0
|
|
20240117,202200,244569545,3895,3895,3895,3895,0
|
|
20240117,202100,244569545,3895,3895,3895,3895,0
|
|
20240117,202000,244569545,3895,3895,3895,3895,0
|
|
20240117,201900,244569545,3895,3895,3895,3895,0
|
|
20240117,201800,244569545,3895,3895,3895,3895,0
|
|
20240117,201700,244569545,3895,3895,3895,3895,0
|
|
20240117,201600,244569545,3895,3895,3895,3895,0
|
|
20240117,201500,244569545,3895,3895,3895,3895,0
|
|
20240117,201400,244569545,3895,3895,3895,3895,0
|
|
20240117,201300,244569545,3895,3895,3895,3895,0
|
|
20240117,201200,244569545,3895,3895,3895,3895,0
|
|
20240117,201100,244569545,3895,3895,3895,3895,0
|
|
20240117,201000,244569545,3895,3895,3895,3895,0
|
|
20240117,200900,244569545,3895,3895,3895,3895,0
|
|
20240117,200800,244569545,3895,3895,3895,3895,0
|
|
20240117,200700,244569545,3895,3895,3895,3895,0
|
|
20240117,200600,244569545,3895,3895,3895,3895,0
|
|
20240117,200500,244569545,3895,3895,3895,3895,0
|
|
20240117,200400,244569545,3895,3895,3895,3895,105
|
|
20240117,200300,244569545,3895,3895,3895,3895,0
|
|
20240117,200200,244569545,3895,3895,3895,3895,0
|
|
20240117,200100,244569545,3895,3895,3895,3895,0
|
|
20240117,200000,244569545,3895,3895,3895,3895,0
|
|
20240117,195900,244569545,3895,3895,3895,3895,0
|
|
20240117,195800,244569545,3895,3895,3895,3895,0
|
|
20240117,195700,244569545,3895,3895,3895,3895,0
|
|
20240117,195600,244569545,3895,3895,3895,3895,0
|
|
20240117,195500,244569545,3895,3895,3895,3895,0
|
|
20240117,195400,244569545,3895,3895,3895,3895,0
|
|
20240117,195300,244569545,3895,3895,3895,3895,0
|
|
20240117,195200,244569545,3895,3895,3895,3895,0
|
|
20240117,195100,244569545,3895,3895,3895,3895,0
|
|
20240117,195000,244569545,3895,3895,3895,3895,0
|
|
20240117,194900,244569545,3895,3895,3895,3895,0
|
|
20240117,194800,244569545,3895,3895,3895,3895,0
|
|
20240117,194700,244569545,3895,3895,3895,3895,0
|
|
20240117,194600,244569545,3895,3895,3895,3895,0
|
|
20240117,194500,244569545,3895,3895,3895,3895,0
|
|
20240117,194400,244569545,3895,3895,3895,3895,0
|
|
20240117,194300,244569545,3895,3895,3895,3895,0
|
|
20240117,194200,244569545,3895,3895,3895,3895,0
|
|
20240117,194100,244569545,3895,3895,3895,3895,0
|
|
20240117,194000,244569545,3895,3895,3895,3895,0
|
|
20240117,193900,244569545,3895,3895,3895,3895,0
|
|
20240117,193800,244569545,3895,3895,3895,3895,0
|
|
20240117,193700,244569545,3895,3895,3895,3895,0
|
|
20240117,193600,244569545,3895,3895,3895,3895,0
|
|
20240117,193500,244569545,3895,3895,3895,3895,0
|
|
20240117,193400,244569545,3895,3895,3895,3895,105
|
|
20240117,193300,244569545,3895,3895,3895,3895,0
|
|
20240117,193200,244569545,3895,3895,3895,3895,0
|
|
20240117,193100,244569545,3895,3895,3895,3895,0
|
|
20240117,193000,244569545,3895,3895,3895,3895,0
|
|
20240117,192900,244569545,3895,3895,3895,3895,0
|
|
20240117,192800,244569545,3895,3895,3895,3895,0
|
|
20240117,192700,244569545,3895,3895,3895,3895,0
|
|
20240117,192600,244569545,3895,3895,3895,3895,0
|
|
20240117,192500,244569545,3895,3895,3895,3895,0
|
|
20240117,192400,244569545,3895,3895,3895,3895,0
|
|
20240117,192300,244569545,3895,3895,3895,3895,0
|
|
20240117,192200,244569545,3895,3895,3895,3895,0
|
|
20240117,192100,244569545,3895,3895,3895,3895,0
|
|
20240117,192000,244569545,3895,3895,3895,3895,0
|
|
20240117,191900,244569545,3895,3895,3895,3895,0
|
|
20240117,191800,244569545,3895,3895,3895,3895,0
|
|
20240117,191700,244569545,3895,3895,3895,3895,0
|
|
20240117,191600,244569545,3895,3895,3895,3895,0
|
|
20240117,191500,244569545,3895,3895,3895,3895,0
|
|
20240117,191400,244569545,3895,3895,3895,3895,0
|
|
20240117,191300,244569545,3895,3895,3895,3895,0
|
|
20240117,191200,244569545,3895,3895,3895,3895,0
|
|
20240117,191100,244569545,3895,3895,3895,3895,0
|
|
20240117,191000,244569545,3895,3895,3895,3895,0
|
|
20240117,190900,244569545,3895,3895,3895,3895,0
|
|
20240117,190800,244569545,3895,3895,3895,3895,0
|
|
20240117,190700,244569545,3895,3895,3895,3895,0
|
|
20240117,190600,244569545,3895,3895,3895,3895,0
|
|
20240117,190500,244569545,3895,3895,3895,3895,0
|
|
20240117,190400,244569545,3895,3895,3895,3895,105
|
|
20240117,190300,244569545,3895,3895,3895,3895,0
|
|
20240117,190200,244569545,3895,3895,3895,3895,0
|
|
20240117,190100,244569545,3895,3895,3895,3895,0
|
|
20240117,190000,244569545,3895,3895,3895,3895,0
|
|
20240117,185900,244569545,3895,3895,3895,3895,0
|
|
20240117,185800,244569545,3895,3895,3895,3895,0
|
|
20240117,185700,244569545,3895,3895,3895,3895,0
|
|
20240117,185600,244569545,3895,3895,3895,3895,0
|
|
20240117,185500,244569545,3895,3895,3895,3895,0
|
|
20240117,185400,244569545,3895,3895,3895,3895,0
|
|
20240117,185300,244569545,3895,3895,3895,3895,0
|
|
20240117,185200,244569545,3895,3895,3895,3895,0
|
|
20240117,185100,244569545,3895,3895,3895,3895,0
|
|
20240117,185000,244569545,3895,3895,3895,3895,0
|
|
20240117,184900,244569545,3895,3895,3895,3895,0
|
|
20240117,184800,244569545,3895,3895,3895,3895,0
|
|
20240117,184700,244569545,3895,3895,3895,3895,0
|
|
20240117,184600,244569545,3895,3895,3895,3895,0
|
|
20240117,184500,244569545,3895,3895,3895,3895,0
|
|
20240117,184400,244569545,3895,3895,3895,3895,0
|
|
20240117,184300,244569545,3895,3895,3895,3895,0
|
|
20240117,184200,244569545,3895,3895,3895,3895,0
|
|
20240117,184100,244569545,3895,3895,3895,3895,0
|
|
20240117,184000,244569545,3895,3895,3895,3895,0
|
|
20240117,183900,244569545,3895,3895,3895,3895,0
|
|
20240117,183800,244569545,3895,3895,3895,3895,0
|
|
20240117,183700,244569545,3895,3895,3895,3895,0
|
|
20240117,183600,244569545,3895,3895,3895,3895,0
|
|
20240117,183500,244569545,3895,3895,3895,3895,0
|
|
20240117,183400,244569545,3895,3895,3895,3895,105
|
|
20240117,183300,244569545,3895,3895,3895,3895,0
|
|
20240117,183200,244569545,3895,3895,3895,3895,0
|
|
20240117,183100,244569545,3895,3895,3895,3895,0
|
|
20240117,183000,244569545,3895,3895,3895,3895,0
|
|
20240117,182900,244569545,3895,3895,3895,3895,0
|
|
20240117,182800,244569545,3895,3895,3895,3895,0
|
|
20240117,182700,244569545,3895,3895,3895,3895,0
|
|
20240117,182600,244569545,3895,3895,3895,3895,0
|
|
20240117,182500,244569545,3895,3895,3895,3895,0
|
|
20240117,182400,244569545,3895,3895,3895,3895,0
|
|
20240117,182300,244569545,3895,3895,3895,3895,0
|
|
20240117,182200,244569545,3895,3895,3895,3895,0
|
|
20240117,182100,244569545,3895,3895,3895,3895,0
|
|
20240117,182000,244569545,3895,3895,3895,3895,0
|
|
20240117,181900,244569545,3895,3895,3895,3895,0
|
|
20240117,181800,244569545,3895,3895,3895,3895,0
|
|
20240117,181700,244569545,3895,3895,3895,3895,0
|
|
20240117,181600,244569545,3895,3895,3895,3895,0
|
|
20240117,181500,244569545,3895,3895,3895,3895,0
|
|
20240117,181400,244569545,3895,3895,3895,3895,0
|
|
20240117,181300,244569545,3895,3895,3895,3895,0
|
|
20240117,181200,244569545,3895,3895,3895,3895,0
|
|
20240117,181100,244569545,3895,3895,3895,3895,0
|
|
20240117,181000,244569545,3895,3895,3895,3895,0
|
|
20240117,180900,244569545,3895,3895,3895,3895,0
|
|
20240117,180800,244569545,3895,3895,3895,3895,0
|
|
20240117,180700,244569545,3895,3895,3895,3895,0
|
|
20240117,180600,244569545,3895,3895,3895,3895,0
|
|
20240117,180500,244569545,3895,3895,3895,3895,0
|
|
20240117,180400,244569545,3895,3895,3895,3895,105
|
|
20240117,180300,244569545,3895,3895,3895,3895,0
|
|
20240117,180200,244569545,3895,3895,3895,3895,0
|
|
20240117,180100,244569545,3895,3895,3895,3895,0
|
|
20240117,180000,244569545,3895,3895,3895,3895,0
|
|
20240117,175900,244569545,3895,3895,3895,3895,0
|
|
20240117,175800,244569545,3895,3895,3895,3895,0
|
|
20240117,175700,244569545,3895,3895,3895,3895,0
|
|
20240117,175600,244569545,3895,3895,3895,3895,0
|
|
20240117,175500,244569545,3895,3895,3895,3895,0
|
|
20240117,175400,244569545,3895,3895,3895,3895,0
|
|
20240117,175300,244569545,3895,3895,3895,3895,0
|
|
20240117,175200,244569545,3895,3895,3895,3895,0
|
|
20240117,175100,244569545,3895,3895,3895,3895,0
|
|
20240117,175000,244569545,3895,3895,3895,3895,0
|
|
20240117,174900,244569545,3895,3895,3895,3895,0
|
|
20240117,174800,244569545,3895,3895,3895,3895,0
|
|
20240117,174700,244569545,3895,3895,3895,3895,0
|
|
20240117,174600,244569545,3895,3895,3895,3895,0
|
|
20240117,174500,244569545,3895,3895,3895,3895,0
|
|
20240117,174400,244569545,3895,3895,3895,3895,0
|
|
20240117,174300,244569545,3895,3895,3895,3895,0
|
|
20240117,174200,244569545,3895,3895,3895,3895,0
|
|
20240117,174100,244569545,3895,3895,3895,3895,0
|
|
20240117,174000,244569545,3895,3895,3895,3895,0
|
|
20240117,173900,244569545,3895,3895,3895,3895,0
|
|
20240117,173800,244569545,3895,3895,3895,3895,0
|
|
20240117,173700,244569545,3895,3895,3895,3895,0
|
|
20240117,173600,244569545,3895,3895,3895,3895,0
|
|
20240117,173500,244569545,3895,3895,3895,3895,0
|
|
20240117,173400,244569545,3895,3895,3895,3895,105
|
|
20240117,173300,244569545,3895,3895,3895,3895,0
|
|
20240117,173200,244569545,3895,3895,3895,3895,0
|
|
20240117,173100,244569545,3895,3895,3895,3895,0
|
|
20240117,173000,244569545,3895,3895,3895,3895,0
|
|
20240117,172900,244569545,3895,3895,3895,3895,0
|
|
20240117,172800,244569545,3895,3895,3895,3895,0
|
|
20240117,172700,244569545,3895,3895,3895,3895,0
|
|
20240117,172600,244569545,3895,3895,3895,3895,0
|
|
20240117,172500,244569545,3895,3895,3895,3895,0
|
|
20240117,172400,244569545,3895,3895,3895,3895,0
|
|
20240117,172300,244569545,3895,3895,3895,3895,0
|
|
20240117,172200,244569545,3895,3895,3895,3895,0
|
|
20240117,172100,244569545,3895,3895,3895,3895,0
|
|
20240117,172000,244569545,3895,3895,3895,3895,0
|
|
20240117,171900,244569545,3895,3895,3895,3895,0
|
|
20240117,171800,244569545,3895,3895,3895,3895,0
|
|
20240117,171700,244569545,3895,3895,3895,3895,0
|
|
20240117,171600,244569545,3895,3895,3895,3895,0
|
|
20240117,171500,244569545,3895,3895,3895,3895,0
|
|
20240117,171400,244569545,3895,3895,3895,3895,0
|
|
20240117,171300,244569545,3895,3895,3895,3895,0
|
|
20240117,171200,244569545,3895,3895,3895,3895,0
|
|
20240117,171100,244569545,3895,3895,3895,3895,0
|
|
20240117,171000,244569545,3895,3895,3895,3895,0
|
|
20240117,170900,244569545,3895,3895,3895,3895,0
|
|
20240117,170800,244569545,3895,3895,3895,3895,0
|
|
20240117,170700,244569545,3895,3895,3895,3895,0
|
|
20240117,170600,244569545,3895,3895,3895,3895,0
|
|
20240117,170500,244569545,3895,3895,3895,3895,0
|
|
20240117,170400,244569545,3895,3895,3895,3895,105
|
|
20240117,170300,244569545,3895,3895,3895,3895,0
|
|
20240117,170200,244569545,3895,3895,3895,3895,0
|
|
20240117,170100,244569545,3895,3895,3895,3895,0
|
|
20240117,170000,244569545,3895,3895,3895,3895,0
|
|
20240117,165900,244569545,3895,3895,3895,3895,0
|
|
20240117,165800,244569545,3895,3895,3895,3895,0
|
|
20240117,165700,244569545,3895,3895,3895,3895,0
|
|
20240117,165600,244569545,3895,3895,3895,3895,0
|
|
20240117,165500,244569545,3895,3895,3895,3895,0
|
|
20240117,165400,244569545,3895,3895,3895,3895,0
|
|
20240117,165300,244569545,3895,3895,3895,3895,0
|
|
20240117,165200,244569545,3895,3895,3895,3895,0
|
|
20240117,165100,244569545,3895,3895,3895,3895,0
|
|
20240117,165000,244569545,3895,3895,3895,3895,0
|
|
20240117,164900,244569545,3895,3895,3895,3895,0
|
|
20240117,164800,244569545,3895,3895,3895,3895,0
|
|
20240117,164700,244569545,3895,3895,3895,3895,0
|
|
20240117,164600,244569545,3895,3895,3895,3895,0
|
|
20240117,164500,244569545,3895,3895,3895,3895,0
|
|
20240117,164400,244569545,3895,3895,3895,3895,0
|
|
20240117,164300,244569545,3895,3895,3895,3895,0
|
|
20240117,164200,244569545,3895,3895,3895,3895,0
|
|
20240117,164100,244569545,3895,3895,3895,3895,0
|
|
20240117,164000,244569545,3895,3895,3895,3895,0
|
|
20240117,163900,244569545,3895,3895,3895,3895,0
|
|
20240117,163800,244569545,3895,3895,3895,3895,0
|
|
20240117,163700,244569545,3895,3895,3895,3895,0
|
|
20240117,163600,244569545,3895,3895,3895,3895,0
|
|
20240117,163500,244569545,3895,3895,3895,3895,0
|
|
20240117,163400,244569545,3895,3895,3895,3895,105
|
|
20240117,163300,244569545,3895,3895,3895,3895,0
|
|
20240117,163200,244569545,3895,3895,3895,3895,0
|
|
20240117,163100,244569545,3895,3895,3895,3895,0
|
|
20240117,163000,244569545,3895,3895,3895,3895,0
|
|
20240117,162900,244569545,3895,3895,3895,3895,0
|
|
20240117,162800,244569545,3895,3895,3895,3895,0
|
|
20240117,162700,244569545,3895,3895,3895,3895,0
|
|
20240117,162600,244569545,3895,3895,3895,3895,0
|
|
20240117,162500,244569545,3895,3895,3895,3895,0
|
|
20240117,162400,244569545,3895,3895,3895,3895,0
|
|
20240117,162300,244569545,3895,3895,3895,3895,0
|
|
20240117,162200,244569545,3895,3895,3895,3895,0
|
|
20240117,162100,244569545,3895,3895,3895,3895,0
|
|
20240117,162000,244569545,3895,3895,3895,3895,0
|
|
20240117,161900,244569545,3895,3895,3895,3895,0
|
|
20240117,161800,244569545,3895,3895,3895,3895,0
|
|
20240117,161700,244569545,3895,3895,3895,3895,0
|
|
20240117,161600,244569545,3895,3895,3895,3895,0
|
|
20240117,161500,244569545,3895,3895,3895,3895,0
|
|
20240117,161400,244569545,3895,3895,3895,3895,0
|
|
20240117,161300,244569545,3895,3895,3895,3895,0
|
|
20240117,161200,244569545,3895,3895,3895,3895,0
|
|
20240117,161100,244569545,3895,3895,3895,3895,0
|
|
20240117,161000,244569545,3895,3895,3895,3895,0
|
|
20240117,160900,244569545,3895,3895,3895,3895,0
|
|
20240117,160800,244569545,3895,3895,3895,3895,0
|
|
20240117,160700,244569545,3895,3895,3895,3895,0
|
|
20240117,160600,244569545,3895,3895,3895,3895,0
|
|
20240117,160500,244569545,3895,3895,3895,3895,0
|
|
20240117,160400,244569545,3895,3895,3895,3895,105
|
|
20240117,160300,244569545,3895,3895,3895,3895,0
|
|
20240117,160200,244569545,3895,3895,3895,3895,0
|
|
20240117,160100,244569545,3895,3895,3895,3895,0
|
|
20240117,160000,244569545,3895,3895,3895,3895,0
|
|
20240117,155900,244569545,3895,3895,3895,3895,0
|
|
20240117,155800,244569545,3895,3895,3895,3895,0
|
|
20240117,155700,244569545,3895,3895,3895,3895,0
|
|
20240117,155600,244569545,3895,3895,3895,3895,0
|
|
20240117,155500,244569545,3895,3895,3895,3895,0
|
|
20240117,155400,244569545,3895,3895,3895,3895,0
|
|
20240117,155300,244569545,3895,3895,3895,3895,0
|
|
20240117,155200,244569545,3895,3895,3895,3895,0
|
|
20240117,155100,244569545,3895,3895,3895,3895,0
|
|
20240117,155000,244569545,3895,3895,3895,3895,0
|
|
20240117,154900,244569545,3895,3895,3895,3895,0
|
|
20240117,154800,244569545,3895,3895,3895,3895,0
|
|
20240117,154700,244569545,3895,3895,3895,3895,0
|
|
20240117,154600,244569545,3895,3895,3895,3895,0
|
|
20240117,154500,244569545,3895,3895,3895,3895,0
|
|
20240117,154400,244569545,3895,3895,3895,3895,0
|
|
20240117,154300,244569545,3895,3895,3895,3895,0
|
|
20240117,154200,244569545,3895,3895,3895,3895,0
|
|
20240117,154100,244569545,3895,3895,3895,3895,0
|
|
20240117,154000,244569545,3895,3895,3895,3895,0
|
|
20240117,153900,244569545,3895,3895,3895,3895,0
|
|
20240117,153800,244569545,3895,3895,3895,3895,0
|
|
20240117,153700,244569545,3895,3895,3895,3895,0
|
|
20240117,153600,244569545,3895,3895,3895,3895,0
|
|
20240117,153500,244569545,3895,3895,3895,3895,0
|
|
20240117,153400,244569545,3895,3895,3895,3895,105
|
|
20240117,153300,244569545,3895,3895,3895,3895,0
|
|
20240117,153200,244569545,3895,3895,3895,3895,0
|
|
20240117,153100,244569545,3895,3895,3895,3895,0
|
|
20240117,153000,244569545,3895,3895,3895,3895,105
|
|
20240117,152900,244160570,3875,3875,3875,3875,0
|
|
20240117,152800,244160570,3875,3875,3875,3875,0
|
|
20240117,152700,244160570,3875,3875,3875,3875,0
|
|
20240117,152600,244160570,3875,3875,3875,3875,0
|
|
20240117,152500,244160570,3875,3875,3875,3875,0
|
|
20240117,152400,244160570,3875,3875,3875,3875,0
|
|
20240117,152300,244160570,3875,3875,3875,3875,0
|
|
20240117,152200,244160570,3875,3875,3875,3875,0
|
|
20240117,152100,244160570,3875,3875,3875,3875,0
|
|
20240117,152000,244160570,3875,3875,3875,3875,0
|
|
20240117,151900,244160570,3875,3875,3875,3875,0
|
|
20240117,151800,244160570,3875,3875,3875,3870,124
|
|
20240117,151700,243680135,3875,3880,3880,3875,742
|
|
20240117,151600,240804430,3900,3900,3900,3900,0
|
|
20240117,151500,240804430,3900,3900,3900,3900,0
|
|
20240117,151400,240804430,3900,3900,3900,3900,3
|
|
20240117,151300,240792730,3900,3900,3900,3900,88
|
|
20240117,151200,240449530,3900,3900,3900,3900,12
|
|
20240117,151100,240402730,3855,3855,3855,3855,0
|
|
20240117,151000,240402730,3855,3845,3900,3845,1660
|
|
20240117,150900,234010640,3850,3850,3850,3850,29
|
|
20240117,150800,233898990,3845,3845,3845,3845,243
|
|
20240117,150700,232964655,3845,3845,3845,3845,19
|
|
20240117,150600,232891600,3845,3845,3845,3845,0
|
|
20240117,150500,232891600,3845,3845,3845,3845,30
|
|
20240117,150400,232776250,3845,3845,3845,3845,0
|
|
20240117,150300,232776250,3845,3845,3845,3845,1
|
|
20240117,150200,232772405,3845,3845,3845,3845,1
|
|
20240117,150100,232768560,3845,3845,3845,3845,0
|
|
20240117,150000,232768560,3845,3825,3845,3825,261
|
|
20240117,145900,231765230,3825,3825,3825,3825,0
|
|
20240117,145800,231765230,3825,3820,3825,3820,203
|
|
20240117,145700,230988760,3805,3815,3815,3805,27
|
|
20240117,145600,230886015,3825,3815,3825,3815,126
|
|
20240117,145500,230405065,3825,3825,3825,3825,102
|
|
20240117,145400,230014915,3830,3830,3830,3830,0
|
|
20240117,145300,230014915,3830,3830,3830,3830,92
|
|
20240117,145200,229662555,3835,3835,3835,3835,0
|
|
20240117,145100,229662555,3835,3835,3835,3835,13
|
|
20240117,145000,229612700,3830,3830,3830,3830,0
|
|
20240117,144900,229612700,3830,3830,3830,3830,139
|
|
20240117,144800,229080330,3835,3835,3835,3835,0
|
|
20240117,144700,229080330,3835,3835,3835,3835,329
|
|
20240117,144600,227818615,3835,3835,3835,3835,110
|
|
20240117,144500,227396765,3840,3840,3840,3840,0
|
|
20240117,144400,227396765,3840,3840,3840,3840,0
|
|
20240117,144300,227396765,3840,3840,3840,3840,0
|
|
20240117,144200,227396765,3840,3845,3845,3840,2
|
|
20240117,144100,227389080,3845,3845,3845,3845,0
|
|
20240117,144000,227389080,3845,3845,3845,3845,0
|
|
20240117,143900,227389080,3845,3845,3845,3845,291
|
|
20240117,143800,226270185,3845,3845,3845,3845,1
|
|
20240117,143700,226266340,3840,3840,3845,3840,468
|
|
20240117,143600,224468490,3845,3845,3845,3845,0
|
|
20240117,143500,224468490,3845,3845,3845,3845,0
|
|
20240117,143400,224468490,3845,3840,3845,3840,2
|
|
20240117,143300,224460805,3840,3840,3840,3840,2
|
|
20240117,143200,224453125,3835,3835,3835,3835,52
|
|
20240117,143100,224253705,3835,3835,3835,3835,52
|
|
20240117,143000,224054285,3835,3835,3835,3835,1
|
|
20240117,142900,224050450,3835,3835,3835,3835,0
|
|
20240117,142800,224050450,3835,3835,3835,3835,0
|
|
20240117,142700,224050450,3835,3835,3835,3835,0
|
|
20240117,142600,224050450,3835,3835,3835,3835,105
|
|
20240117,142500,223647775,3845,3835,3845,3835,2
|
|
20240117,142400,223640095,3835,3835,3835,3835,2
|
|
20240117,142300,223632425,3835,3835,3835,3835,1
|
|
20240117,142200,223628590,3845,3835,3845,3835,2
|
|
20240117,142100,223620910,3845,3835,3845,3835,41
|
|
20240117,142000,223463565,3835,3835,3835,3835,0
|
|
20240117,141900,223463565,3835,3835,3835,3835,0
|
|
20240117,141800,223463565,3835,3835,3835,3835,0
|
|
20240117,141700,223463565,3835,3835,3835,3835,0
|
|
20240117,141600,223463565,3835,3830,3835,3830,5
|
|
20240117,141500,223444410,3845,3845,3845,3845,0
|
|
20240117,141400,223444410,3845,3845,3845,3845,0
|
|
20240117,141300,223444410,3845,3830,3845,3830,339
|
|
20240117,141200,222145170,3830,3830,3830,3830,99
|
|
20240117,141100,221766000,3830,3830,3830,3830,0
|
|
20240117,141000,221766000,3830,3830,3830,3830,1
|
|
20240117,140900,221762170,3840,3825,3840,3825,115
|
|
20240117,140800,221320585,3840,3840,3840,3840,0
|
|
20240117,140700,221320585,3840,3840,3840,3840,0
|
|
20240117,140600,221320585,3840,3840,3840,3840,0
|
|
20240117,140500,221320585,3840,3830,3840,3830,80
|
|
20240117,140400,221013415,3815,3815,3815,3815,0
|
|
20240117,140300,221013415,3815,3815,3815,3815,0
|
|
20240117,140200,221013415,3815,3830,3830,3810,192
|
|
20240117,140100,220281360,3840,3840,3840,3840,0
|
|
20240117,140000,220281360,3840,3840,3840,3840,0
|
|
20240117,135900,220281360,3840,3840,3840,3840,0
|
|
20240117,135800,220281360,3840,3840,3840,3840,0
|
|
20240117,135700,220281360,3840,3840,3840,3840,0
|
|
20240117,135600,220281360,3840,3840,3840,3840,1
|
|
20240117,135500,220277520,3840,3840,3840,3840,0
|
|
20240117,135400,220277520,3840,3840,3840,3840,0
|
|
20240117,135300,220277520,3840,3830,3840,3830,2054
|
|
20240117,135200,212390170,3830,3830,3830,3830,1
|
|
20240117,135100,212386340,3830,3830,3830,3830,0
|
|
20240117,135000,212386340,3830,3830,3830,3830,0
|
|
20240117,134900,212386340,3830,3830,3830,3830,1
|
|
20240117,134800,212382510,3820,3815,3820,3815,216
|
|
20240117,134700,211557395,3815,3815,3815,3815,3
|
|
20240117,134600,211545950,3815,3815,3815,3815,1
|
|
20240117,134500,211542135,3810,3810,3810,3810,0
|
|
20240117,134400,211542135,3810,3810,3810,3810,1026
|
|
20240117,134300,207633075,3805,3805,3805,3805,0
|
|
20240117,134200,207633075,3805,3805,3805,3805,400
|
|
20240117,134100,206111075,3810,3810,3810,3810,0
|
|
20240117,134000,206111075,3810,3810,3810,3810,0
|
|
20240117,133900,206111075,3810,3810,3810,3810,14
|
|
20240117,133800,206057735,3805,3805,3805,3805,18
|
|
20240117,133700,205989245,3805,3805,3805,3805,0
|
|
20240117,133600,205989245,3805,3805,3805,3805,13
|
|
20240117,133500,205939780,3810,3810,3810,3810,0
|
|
20240117,133400,205939780,3810,3810,3810,3810,35
|
|
20240117,133300,205806430,3810,3810,3810,3810,1
|
|
20240117,133200,205802620,3810,3810,3810,3810,403
|
|
20240117,133100,204267190,3805,3805,3805,3805,0
|
|
20240117,133000,204267190,3805,3805,3805,3805,0
|
|
20240117,132900,204267190,3805,3805,3805,3805,199
|
|
20240117,132800,203509995,3800,3800,3800,3800,1760
|
|
20240117,132700,196821995,3810,3810,3810,3810,0
|
|
20240117,132600,196821995,3810,3810,3810,3810,0
|
|
20240117,132500,196821995,3810,3810,3810,3810,0
|
|
20240117,132400,196821995,3810,3810,3810,3810,36
|
|
20240117,132300,196684835,3800,3800,3800,3800,0
|
|
20240117,132200,196684835,3800,3800,3800,3800,0
|
|
20240117,132100,196684835,3800,3805,3805,3800,4848
|
|
20240117,132000,178253075,3810,3810,3810,3810,0
|
|
20240117,131900,178253075,3810,3810,3810,3810,0
|
|
20240117,131800,178253075,3810,3810,3810,3810,1
|
|
20240117,131700,178249265,3810,3805,3810,3805,44
|
|
20240117,131600,178081645,3810,3810,3810,3810,0
|
|
20240117,131500,178081645,3810,3810,3810,3810,0
|
|
20240117,131400,178081645,3810,3810,3810,3810,3
|
|
20240117,131300,178070215,3810,3810,3810,3810,2
|
|
20240117,131200,178062595,3810,3810,3810,3810,0
|
|
20240117,131100,178062595,3810,3810,3810,3810,1
|
|
20240117,131000,178058785,3810,3810,3810,3810,0
|
|
20240117,130900,178058785,3810,3810,3810,3810,0
|
|
20240117,130800,178058785,3810,3810,3810,3810,0
|
|
20240117,130700,178058785,3810,3810,3810,3810,0
|
|
20240117,130600,178058785,3810,3810,3810,3810,0
|
|
20240117,130500,178058785,3810,3810,3810,3810,0
|
|
20240117,130400,178058785,3810,3810,3810,3810,1
|
|
20240117,130300,178054975,3810,3810,3810,3810,0
|
|
20240117,130200,178054975,3810,3810,3810,3810,0
|
|
20240117,130100,178054975,3810,3810,3810,3810,0
|
|
20240117,130000,178054975,3810,3810,3810,3810,1
|
|
20240117,125900,178051165,3805,3805,3805,3805,0
|
|
20240117,125800,178051165,3805,3805,3805,3805,0
|
|
20240117,125700,178051165,3805,3805,3805,3805,0
|
|
20240117,125600,178051165,3805,3810,3810,3805,583
|
|
20240117,125500,175832845,3810,3810,3810,3810,13
|
|
20240117,125400,175783315,3805,3805,3805,3805,0
|
|
20240117,125300,175783315,3805,3805,3805,3805,0
|
|
20240117,125200,175783315,3805,3805,3805,3805,0
|
|
20240117,125100,175783315,3805,3805,3805,3805,0
|
|
20240117,125000,175783315,3805,3805,3805,3805,0
|
|
20240117,124900,175783315,3805,3805,3805,3805,0
|
|
20240117,124800,175783315,3805,3805,3805,3805,0
|
|
20240117,124700,175783315,3805,3805,3805,3805,0
|
|
20240117,124600,175783315,3805,3805,3805,3805,0
|
|
20240117,124500,175783315,3805,3805,3805,3805,0
|
|
20240117,124400,175783315,3805,3805,3805,3805,0
|
|
20240117,124300,175783315,3805,3805,3805,3805,0
|
|
20240117,124200,175783315,3805,3805,3805,3805,11
|
|
20240117,124100,175741460,3810,3810,3810,3810,0
|
|
20240117,124000,175741460,3810,3810,3810,3810,0
|
|
20240117,123900,175741460,3810,3810,3810,3810,0
|
|
20240117,123800,175741460,3810,3810,3810,3810,0
|
|
20240117,123700,175741460,3810,3810,3810,3810,399
|
|
20240117,123600,174221270,3810,3810,3810,3810,0
|
|
20240117,123500,174221270,3810,3810,3810,3810,0
|
|
20240117,123400,174221270,3810,3810,3810,3810,0
|
|
20240117,123300,174221270,3810,3810,3810,3810,0
|
|
20240117,123200,174221270,3810,3810,3810,3810,0
|
|
20240117,123100,174221270,3810,3810,3810,3810,0
|
|
20240117,123000,174221270,3810,3810,3810,3810,0
|
|
20240117,122900,174221270,3810,3810,3810,3810,0
|
|
20240117,122800,174221270,3810,3815,3815,3810,1000
|
|
20240117,122700,170409785,3815,3815,3815,3815,72
|
|
20240117,122600,170135105,3815,3815,3815,3815,0
|
|
20240117,122500,170135105,3815,3815,3815,3815,0
|
|
20240117,122400,170135105,3815,3815,3815,3815,0
|
|
20240117,122300,170135105,3815,3815,3815,3815,0
|
|
20240117,122200,170135105,3815,3815,3815,3815,0
|
|
20240117,122100,170135105,3815,3815,3815,3815,0
|
|
20240117,122000,170135105,3815,3815,3815,3815,0
|
|
20240117,121900,170135105,3815,3815,3815,3815,0
|
|
20240117,121800,170135105,3815,3815,3815,3815,0
|
|
20240117,121700,170135105,3815,3815,3815,3815,0
|
|
20240117,121600,170135105,3815,3815,3815,3815,0
|
|
20240117,121500,170135105,3815,3820,3820,3815,916
|
|
20240117,121400,166635990,3820,3820,3820,3820,0
|
|
20240117,121300,166635990,3820,3820,3820,3820,0
|
|
20240117,121200,166635990,3820,3820,3820,3820,122
|
|
20240117,121100,166169950,3820,3820,3820,3820,0
|
|
20240117,121000,166169950,3820,3820,3820,3820,30
|
|
20240117,120900,166055350,3820,3820,3820,3820,0
|
|
20240117,120800,166055350,3820,3820,3820,3820,0
|
|
20240117,120700,166055350,3820,3820,3820,3820,0
|
|
20240117,120600,166055350,3820,3820,3820,3820,0
|
|
20240117,120500,166055350,3820,3820,3820,3820,0
|
|
20240117,120400,166055350,3820,3820,3820,3820,0
|
|
20240117,120300,166055350,3820,3820,3820,3820,0
|
|
20240117,120200,166055350,3820,3820,3820,3820,0
|
|
20240117,120100,166055350,3820,3820,3820,3820,622
|
|
20240117,120000,163679310,3825,3825,3825,3825,0
|
|
20240117,115900,163679310,3825,3825,3825,3825,0
|
|
20240117,115800,163679310,3825,3825,3825,3825,2
|
|
20240117,115700,163671660,3830,3830,3830,3830,0
|
|
20240117,115600,163671660,3830,3830,3830,3830,0
|
|
20240117,115500,163671660,3830,3830,3830,3830,102
|
|
20240117,115400,163281000,3835,3835,3835,3835,153
|
|
20240117,115300,162694245,3840,3840,3840,3840,0
|
|
20240117,115200,162694245,3840,3840,3840,3840,0
|
|
20240117,115100,162694245,3840,3840,3840,3840,0
|
|
20240117,115000,162694245,3840,3840,3840,3840,25
|
|
20240117,114900,162598245,3845,3845,3845,3845,0
|
|
20240117,114800,162598245,3845,3845,3845,3845,0
|
|
20240117,114700,162598245,3845,3845,3845,3845,0
|
|
20240117,114600,162598245,3845,3845,3845,3845,0
|
|
20240117,114500,162598245,3845,3845,3845,3845,0
|
|
20240117,114400,162598245,3845,3845,3845,3845,1
|
|
20240117,114300,162594400,3840,3840,3840,3840,0
|
|
20240117,114200,162594400,3840,3840,3840,3840,401
|
|
20240117,114100,161054560,3850,3850,3850,3850,0
|
|
20240117,114000,161054560,3850,3850,3850,3850,0
|
|
20240117,113900,161054560,3850,3850,3850,3850,0
|
|
20240117,113800,161054560,3850,3850,3850,3850,0
|
|
20240117,113700,161054560,3850,3850,3850,3850,0
|
|
20240117,113600,161054560,3850,3850,3850,3850,0
|
|
20240117,113500,161054560,3850,3850,3850,3850,0
|
|
20240117,113400,161054560,3850,3850,3850,3850,0
|
|
20240117,113300,161054560,3850,3850,3850,3850,0
|
|
20240117,113200,161054560,3850,3850,3850,3850,0
|
|
20240117,113100,161054560,3850,3850,3850,3850,0
|
|
20240117,113000,161054560,3850,3845,3850,3845,709
|
|
20240117,112900,158328450,3850,3850,3850,3850,0
|
|
20240117,112800,158328450,3850,3850,3850,3850,0
|
|
20240117,112700,158328450,3850,3850,3850,3850,0
|
|
20240117,112600,158328450,3850,3850,3850,3850,0
|
|
20240117,112500,158328450,3850,3850,3850,3850,0
|
|
20240117,112400,158328450,3850,3850,3850,3850,0
|
|
20240117,112300,158328450,3850,3850,3850,3850,0
|
|
20240117,112200,158328450,3850,3850,3850,3850,0
|
|
20240117,112100,158328450,3850,3850,3850,3850,0
|
|
20240117,112000,158328450,3850,3850,3850,3850,0
|
|
20240117,111900,158328450,3850,3850,3850,3850,0
|
|
20240117,111800,158328450,3850,3850,3850,3850,0
|
|
20240117,111700,158328450,3850,3850,3850,3850,0
|
|
20240117,111600,158328450,3850,3850,3850,3850,0
|
|
20240117,111500,158328450,3850,3850,3850,3850,0
|
|
20240117,111400,158328450,3850,3850,3850,3850,0
|
|
20240117,111300,158328450,3850,3850,3850,3850,0
|
|
20240117,111200,158328450,3850,3850,3850,3850,0
|
|
20240117,111100,158328450,3850,3850,3850,3850,0
|
|
20240117,111000,158328450,3850,3850,3850,3850,19
|
|
20240117,110900,158255300,3850,3855,3855,3850,211
|
|
20240117,110800,157442790,3885,3865,3885,3865,5
|
|
20240117,110700,157423385,3870,3870,3870,3870,0
|
|
20240117,110600,157423385,3870,3870,3870,3870,0
|
|
20240117,110500,157423385,3870,3870,3870,3870,0
|
|
20240117,110400,157423385,3870,3870,3870,3870,0
|
|
20240117,110300,157423385,3870,3870,3870,3870,0
|
|
20240117,110200,157423385,3870,3870,3870,3870,1
|
|
20240117,110100,157419515,3860,3860,3860,3860,503
|
|
20240117,110000,155477935,3850,3850,3850,3850,569
|
|
20240117,105900,153287285,3850,3855,3855,3850,544
|
|
20240117,105800,151191885,3860,3865,3865,3860,398
|
|
20240117,105700,149655550,3870,3870,3870,3870,0
|
|
20240117,105600,149655550,3870,3870,3870,3870,0
|
|
20240117,105500,149655550,3870,3870,3870,3870,0
|
|
20240117,105400,149655550,3870,3870,3870,3870,6
|
|
20240117,105300,149632330,3870,3870,3870,3870,0
|
|
20240117,105200,149632330,3870,3870,3870,3870,0
|
|
20240117,105100,149632330,3870,3870,3870,3870,150
|
|
20240117,105000,149051830,3885,3885,3885,3885,0
|
|
20240117,104900,149051830,3885,3885,3885,3885,0
|
|
20240117,104800,149051830,3885,3885,3885,3885,0
|
|
20240117,104700,149051830,3885,3885,3885,3885,0
|
|
20240117,104600,149051830,3885,3885,3885,3885,0
|
|
20240117,104500,149051830,3885,3885,3885,3885,0
|
|
20240117,104400,149051830,3885,3885,3885,3885,0
|
|
20240117,104300,149051830,3885,3885,3885,3885,0
|
|
20240117,104200,149051830,3885,3885,3885,3885,0
|
|
20240117,104100,149051830,3885,3885,3885,3885,0
|
|
20240117,104000,149051830,3885,3885,3885,3885,1
|
|
20240117,103900,149047945,3880,3880,3880,3880,0
|
|
20240117,103800,149047945,3880,3890,3890,3880,848
|
|
20240117,103700,145752555,3905,3905,3905,3905,0
|
|
20240117,103600,145752555,3905,3900,3905,3900,5
|
|
20240117,103500,145733050,3900,3900,3900,3900,23
|
|
20240117,103400,145643350,3885,3890,3905,3885,265
|
|
20240117,103300,144611400,3885,3885,3885,3885,0
|
|
20240117,103200,144611400,3885,3885,3885,3885,2
|
|
20240117,103100,144603630,3885,3885,3885,3885,1
|
|
20240117,103000,144599745,3885,3875,3885,3875,165
|
|
20240117,102900,143959845,3875,3875,3875,3875,3
|
|
20240117,102800,143948220,3870,3870,3870,3870,0
|
|
20240117,102700,143948220,3870,3870,3870,3870,0
|
|
20240117,102600,143948220,3870,3870,3875,3870,10
|
|
20240117,102500,143909515,3870,3865,3870,3865,7
|
|
20240117,102400,143882430,3865,3850,3870,3850,9519
|
|
20240117,102300,107178905,3850,3850,3850,3850,0
|
|
20240117,102200,107178905,3850,3850,3850,3850,25
|
|
20240117,102100,107082655,3850,3850,3850,3850,2
|
|
20240117,102000,107074955,3845,3845,3845,3845,34
|
|
20240117,101900,106944225,3850,3850,3850,3850,0
|
|
20240117,101800,106944225,3850,3845,3850,3845,6
|
|
20240117,101700,106921150,3850,3850,3855,3850,1757
|
|
20240117,101600,100150420,3850,3840,3850,3840,27
|
|
20240117,101500,100046730,3840,3825,3840,3825,4
|
|
20240117,101400,100031405,3820,3815,3820,3815,3248
|
|
20240117,101300,87639695,3815,3815,3815,3815,62
|
|
20240117,101200,87403165,3820,3820,3820,3820,0
|
|
20240117,101100,87403165,3820,3820,3820,3820,0
|
|
20240117,101000,87403165,3820,3820,3820,3820,64
|
|
20240117,100900,87158685,3820,3820,3820,3820,0
|
|
20240117,100800,87158685,3820,3820,3820,3820,0
|
|
20240117,100700,87158685,3820,3820,3820,3820,0
|
|
20240117,100600,87158685,3820,3820,3820,3820,1
|
|
20240117,100500,87154865,3815,3815,3815,3815,0
|
|
20240117,100400,87154865,3815,3820,3820,3815,44
|
|
20240117,100300,86986855,3820,3820,3820,3820,0
|
|
20240117,100200,86986855,3820,3820,3820,3820,0
|
|
20240117,100100,86986855,3820,3815,3820,3815,293
|
|
20240117,100000,85868970,3805,3835,3835,3805,3109
|
|
20240117,095900,73991105,3840,3840,3840,3840,1
|
|
20240117,095800,73987265,3835,3830,3835,3825,106
|
|
20240117,095700,73581710,3830,3835,3835,3830,262
|
|
20240117,095600,72577425,3840,3845,3845,3840,233
|
|
20240117,095500,71682140,3850,3850,3850,3850,20
|
|
20240117,095400,71605140,3850,3850,3850,3850,0
|
|
20240117,095300,71605140,3850,3850,3850,3850,100
|
|
20240117,095200,71220140,3855,3855,3855,3855,155
|
|
20240117,095100,70622615,3855,3850,3855,3850,38
|
|
20240117,095000,70476255,3860,3860,3860,3860,0
|
|
20240117,094900,70476255,3860,3855,3860,3855,30
|
|
20240117,094800,70360470,3855,3855,3855,3855,0
|
|
20240117,094700,70360470,3855,3855,3855,3855,0
|
|
20240117,094600,70360470,3855,3855,3855,3855,1
|
|
20240117,094500,70356615,3855,3855,3855,3850,111
|
|
20240117,094400,69928965,3870,3870,3870,3870,0
|
|
20240117,094300,69928965,3870,3870,3870,3870,0
|
|
20240117,094200,69928965,3870,3855,3870,3855,51
|
|
20240117,094100,69731845,3855,3850,3865,3850,53
|
|
20240117,094000,69527040,3860,3840,3860,3840,3
|
|
20240117,093900,69515480,3860,3835,3860,3835,12
|
|
20240117,093800,69469210,3825,3835,3865,3825,88
|
|
20240117,093700,69131895,3865,3830,3865,3830,20
|
|
20240117,093600,69054910,3845,3845,3845,3845,0
|
|
20240117,093500,69054910,3845,3830,3845,3830,100
|
|
20240117,093400,68671435,3845,3830,3845,3830,400
|
|
20240117,093300,67133450,3820,3820,3820,3820,1
|
|
20240117,093200,67129630,3820,3820,3820,3820,1
|
|
20240117,093100,67125810,3810,3810,3810,3810,0
|
|
20240117,093000,67125810,3810,3810,3810,3810,0
|
|
20240117,092900,67125810,3810,3810,3810,3810,1
|
|
20240117,092800,67122000,3805,3805,3805,3805,3
|
|
20240117,092700,67110585,3845,3810,3845,3800,117
|
|
20240117,092600,66665915,3800,3800,3800,3800,0
|
|
20240117,092500,66665915,3800,3795,3845,3775,2898
|
|
20240117,092400,55691040,3805,3800,3815,3795,446
|
|
20240117,092300,53992130,3800,3800,3800,3800,35
|
|
20240117,092200,53859130,3800,3800,3800,3800,403
|
|
20240117,092100,52327730,3800,3800,3800,3800,32
|
|
20240117,092000,52206130,3800,3800,3800,3800,0
|
|
20240117,091900,52206130,3800,3800,3800,3800,40
|
|
20240117,091800,52054130,3800,3810,3810,3800,3139
|
|
20240117,091700,40116125,3810,3810,3810,3810,363
|
|
20240117,091600,38733095,3815,3815,3815,3815,375
|
|
20240117,091500,37302470,3820,3815,3820,3815,2
|
|
20240117,091400,37294835,3805,3810,3810,3805,1205
|
|
20240117,091300,32706285,3810,3810,3810,3810,350
|
|
20240117,091200,31372785,3810,3820,3820,3810,1002
|
|
20240117,091100,27555145,3830,3810,3830,3810,46
|
|
20240117,091000,27379365,3825,3815,3825,3815,252
|
|
20240117,090900,26417855,3815,3815,3815,3815,586
|
|
20240117,090800,24182265,3815,3835,3835,3815,731
|
|
20240117,090700,21392405,3835,3845,3845,3835,270
|
|
20240117,090600,20356145,3845,3875,3875,3845,1745
|
|
20240117,090500,13594870,3880,3880,3880,3880,77
|
|
20240117,090400,13296110,3845,3845,3845,3845,0
|
|
20240117,090300,13296110,3845,3845,3845,3845,952
|
|
20240117,090200,9635670,3840,3840,3840,3840,10
|
|
20240117,090100,9597270,3850,3870,3905,3850,1131
|
|
20240117,090000,5230450,3890,3910,3910,3890,598
|