697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,203400,150597030,3840,3840,3840,3840,605
|
|
20240118,203300,150597030,3840,3840,3840,3840,0
|
|
20240118,203200,150597030,3840,3840,3840,3840,0
|
|
20240118,203100,150597030,3840,3840,3840,3840,0
|
|
20240118,203000,150597030,3840,3840,3840,3840,0
|
|
20240118,202900,150597030,3840,3840,3840,3840,0
|
|
20240118,202800,150597030,3840,3840,3840,3840,0
|
|
20240118,202700,150597030,3840,3840,3840,3840,0
|
|
20240118,202600,150597030,3840,3840,3840,3840,0
|
|
20240118,202500,150597030,3840,3840,3840,3840,0
|
|
20240118,202400,150597030,3840,3840,3840,3840,0
|
|
20240118,202300,150597030,3840,3840,3840,3840,0
|
|
20240118,202200,150597030,3840,3840,3840,3840,0
|
|
20240118,202100,150597030,3840,3840,3840,3840,0
|
|
20240118,202000,150597030,3840,3840,3840,3840,0
|
|
20240118,201900,150597030,3840,3840,3840,3840,0
|
|
20240118,201800,150597030,3840,3840,3840,3840,0
|
|
20240118,201700,150597030,3840,3840,3840,3840,0
|
|
20240118,201600,150597030,3840,3840,3840,3840,0
|
|
20240118,201500,150597030,3840,3840,3840,3840,0
|
|
20240118,201400,150597030,3840,3840,3840,3840,0
|
|
20240118,201300,150597030,3840,3840,3840,3840,0
|
|
20240118,201200,150597030,3840,3840,3840,3840,0
|
|
20240118,201100,150597030,3840,3840,3840,3840,0
|
|
20240118,201000,150597030,3840,3840,3840,3840,0
|
|
20240118,200900,150597030,3840,3840,3840,3840,0
|
|
20240118,200800,150597030,3840,3840,3840,3840,0
|
|
20240118,200700,150597030,3840,3840,3840,3840,0
|
|
20240118,200600,150597030,3840,3840,3840,3840,0
|
|
20240118,200500,150597030,3840,3840,3840,3840,0
|
|
20240118,200400,150597030,3840,3840,3840,3840,605
|
|
20240118,200300,150597030,3840,3840,3840,3840,0
|
|
20240118,200200,150597030,3840,3840,3840,3840,0
|
|
20240118,200100,150597030,3840,3840,3840,3840,0
|
|
20240118,200000,150597030,3840,3840,3840,3840,0
|
|
20240118,195900,150597030,3840,3840,3840,3840,0
|
|
20240118,195800,150597030,3840,3840,3840,3840,0
|
|
20240118,195700,150597030,3840,3840,3840,3840,0
|
|
20240118,195600,150597030,3840,3840,3840,3840,0
|
|
20240118,195500,150597030,3840,3840,3840,3840,0
|
|
20240118,195400,150597030,3840,3840,3840,3840,0
|
|
20240118,195300,150597030,3840,3840,3840,3840,0
|
|
20240118,195200,150597030,3840,3840,3840,3840,0
|
|
20240118,195100,150597030,3840,3840,3840,3840,0
|
|
20240118,195000,150597030,3840,3840,3840,3840,0
|
|
20240118,194900,150597030,3840,3840,3840,3840,0
|
|
20240118,194800,150597030,3840,3840,3840,3840,0
|
|
20240118,194700,150597030,3840,3840,3840,3840,0
|
|
20240118,194600,150597030,3840,3840,3840,3840,0
|
|
20240118,194500,150597030,3840,3840,3840,3840,0
|
|
20240118,194400,150597030,3840,3840,3840,3840,0
|
|
20240118,194300,150597030,3840,3840,3840,3840,0
|
|
20240118,194200,150597030,3840,3840,3840,3840,0
|
|
20240118,194100,150597030,3840,3840,3840,3840,0
|
|
20240118,194000,150597030,3840,3840,3840,3840,0
|
|
20240118,193900,150597030,3840,3840,3840,3840,0
|
|
20240118,193800,150597030,3840,3840,3840,3840,0
|
|
20240118,193700,150597030,3840,3840,3840,3840,0
|
|
20240118,193600,150597030,3840,3840,3840,3840,0
|
|
20240118,193500,150597030,3840,3840,3840,3840,0
|
|
20240118,193400,150597030,3840,3840,3840,3840,605
|
|
20240118,193300,150597030,3840,3840,3840,3840,0
|
|
20240118,193200,150597030,3840,3840,3840,3840,0
|
|
20240118,193100,150597030,3840,3840,3840,3840,0
|
|
20240118,193000,150597030,3840,3840,3840,3840,0
|
|
20240118,192900,150597030,3840,3840,3840,3840,0
|
|
20240118,192800,150597030,3840,3840,3840,3840,0
|
|
20240118,192700,150597030,3840,3840,3840,3840,0
|
|
20240118,192600,150597030,3840,3840,3840,3840,0
|
|
20240118,192500,150597030,3840,3840,3840,3840,0
|
|
20240118,192400,150597030,3840,3840,3840,3840,0
|
|
20240118,192300,150597030,3840,3840,3840,3840,0
|
|
20240118,192200,150597030,3840,3840,3840,3840,0
|
|
20240118,192100,150597030,3840,3840,3840,3840,0
|
|
20240118,192000,150597030,3840,3840,3840,3840,0
|
|
20240118,191900,150597030,3840,3840,3840,3840,0
|
|
20240118,191800,150597030,3840,3840,3840,3840,0
|
|
20240118,191700,150597030,3840,3840,3840,3840,0
|
|
20240118,191600,150597030,3840,3840,3840,3840,0
|
|
20240118,191500,150597030,3840,3840,3840,3840,0
|
|
20240118,191400,150597030,3840,3840,3840,3840,0
|
|
20240118,191300,150597030,3840,3840,3840,3840,0
|
|
20240118,191200,150597030,3840,3840,3840,3840,0
|
|
20240118,191100,150597030,3840,3840,3840,3840,0
|
|
20240118,191000,150597030,3840,3840,3840,3840,0
|
|
20240118,190900,150597030,3840,3840,3840,3840,0
|
|
20240118,190800,150597030,3840,3840,3840,3840,0
|
|
20240118,190700,150597030,3840,3840,3840,3840,0
|
|
20240118,190600,150597030,3840,3840,3840,3840,0
|
|
20240118,190500,150597030,3840,3840,3840,3840,0
|
|
20240118,190400,150597030,3840,3840,3840,3840,605
|
|
20240118,190300,150597030,3840,3840,3840,3840,0
|
|
20240118,190200,150597030,3840,3840,3840,3840,0
|
|
20240118,190100,150597030,3840,3840,3840,3840,0
|
|
20240118,190000,150597030,3840,3840,3840,3840,0
|
|
20240118,185900,150597030,3840,3840,3840,3840,0
|
|
20240118,185800,150597030,3840,3840,3840,3840,0
|
|
20240118,185700,150597030,3840,3840,3840,3840,0
|
|
20240118,185600,150597030,3840,3840,3840,3840,0
|
|
20240118,185500,150597030,3840,3840,3840,3840,0
|
|
20240118,185400,150597030,3840,3840,3840,3840,0
|
|
20240118,185300,150597030,3840,3840,3840,3840,0
|
|
20240118,185200,150597030,3840,3840,3840,3840,0
|
|
20240118,185100,150597030,3840,3840,3840,3840,0
|
|
20240118,185000,150597030,3840,3840,3840,3840,0
|
|
20240118,184900,150597030,3840,3840,3840,3840,0
|
|
20240118,184800,150597030,3840,3840,3840,3840,0
|
|
20240118,184700,150597030,3840,3840,3840,3840,0
|
|
20240118,184600,150597030,3840,3840,3840,3840,0
|
|
20240118,184500,150597030,3840,3840,3840,3840,0
|
|
20240118,184400,150597030,3840,3840,3840,3840,0
|
|
20240118,184300,150597030,3840,3840,3840,3840,0
|
|
20240118,184200,150597030,3840,3840,3840,3840,0
|
|
20240118,184100,150597030,3840,3840,3840,3840,0
|
|
20240118,184000,150597030,3840,3840,3840,3840,0
|
|
20240118,183900,150597030,3840,3840,3840,3840,0
|
|
20240118,183800,150597030,3840,3840,3840,3840,0
|
|
20240118,183700,150597030,3840,3840,3840,3840,0
|
|
20240118,183600,150597030,3840,3840,3840,3840,0
|
|
20240118,183500,150597030,3840,3840,3840,3840,0
|
|
20240118,183400,150597030,3840,3840,3840,3840,605
|
|
20240118,183300,150597030,3840,3840,3840,3840,0
|
|
20240118,183200,150597030,3840,3840,3840,3840,0
|
|
20240118,183100,150597030,3840,3840,3840,3840,0
|
|
20240118,183000,150597030,3840,3840,3840,3840,0
|
|
20240118,182900,150597030,3840,3840,3840,3840,0
|
|
20240118,182800,150597030,3840,3840,3840,3840,0
|
|
20240118,182700,150597030,3840,3840,3840,3840,0
|
|
20240118,182600,150597030,3840,3840,3840,3840,0
|
|
20240118,182500,150597030,3840,3840,3840,3840,0
|
|
20240118,182400,150597030,3840,3840,3840,3840,0
|
|
20240118,182300,150597030,3840,3840,3840,3840,0
|
|
20240118,182200,150597030,3840,3840,3840,3840,0
|
|
20240118,182100,150597030,3840,3840,3840,3840,0
|
|
20240118,182000,150597030,3840,3840,3840,3840,0
|
|
20240118,181900,150597030,3840,3840,3840,3840,0
|
|
20240118,181800,150597030,3840,3840,3840,3840,0
|
|
20240118,181700,150597030,3840,3840,3840,3840,0
|
|
20240118,181600,150597030,3840,3840,3840,3840,0
|
|
20240118,181500,150597030,3840,3840,3840,3840,0
|
|
20240118,181400,150597030,3840,3840,3840,3840,0
|
|
20240118,181300,150597030,3840,3840,3840,3840,0
|
|
20240118,181200,150597030,3840,3840,3840,3840,0
|
|
20240118,181100,150597030,3840,3840,3840,3840,0
|
|
20240118,181000,150597030,3840,3840,3840,3840,0
|
|
20240118,180900,150597030,3840,3840,3840,3840,0
|
|
20240118,180800,150597030,3840,3840,3840,3840,0
|
|
20240118,180700,150597030,3840,3840,3840,3840,0
|
|
20240118,180600,150597030,3840,3840,3840,3840,0
|
|
20240118,180500,150597030,3840,3840,3840,3840,0
|
|
20240118,180400,150597030,3840,3840,3840,3840,605
|
|
20240118,180300,150597030,3840,3840,3840,3840,0
|
|
20240118,180200,150597030,3840,3840,3840,3840,0
|
|
20240118,180100,150597030,3840,3840,3840,3840,0
|
|
20240118,180000,150597030,3840,3840,3840,3840,0
|
|
20240118,175900,150597030,3840,3840,3840,3840,0
|
|
20240118,175800,150597030,3840,3840,3840,3840,0
|
|
20240118,175700,150597030,3840,3840,3840,3840,0
|
|
20240118,175600,150597030,3840,3840,3840,3840,0
|
|
20240118,175500,150597030,3840,3840,3840,3840,0
|
|
20240118,175400,150597030,3840,3840,3840,3840,0
|
|
20240118,175300,150597030,3840,3840,3840,3840,0
|
|
20240118,175200,150597030,3840,3840,3840,3840,0
|
|
20240118,175100,150597030,3840,3840,3840,3840,0
|
|
20240118,175000,150597030,3840,3840,3840,3840,0
|
|
20240118,174900,150597030,3840,3840,3840,3840,0
|
|
20240118,174800,150597030,3840,3840,3840,3840,0
|
|
20240118,174700,150597030,3840,3840,3840,3840,0
|
|
20240118,174600,150597030,3840,3840,3840,3840,0
|
|
20240118,174500,150597030,3840,3840,3840,3840,0
|
|
20240118,174400,150597030,3840,3840,3840,3840,0
|
|
20240118,174300,150597030,3840,3840,3840,3840,0
|
|
20240118,174200,150597030,3840,3840,3840,3840,0
|
|
20240118,174100,150597030,3840,3840,3840,3840,0
|
|
20240118,174000,150597030,3840,3840,3840,3840,0
|
|
20240118,173900,150597030,3840,3840,3840,3840,0
|
|
20240118,173800,150597030,3840,3840,3840,3840,0
|
|
20240118,173700,150597030,3840,3840,3840,3840,0
|
|
20240118,173600,150597030,3840,3840,3840,3840,0
|
|
20240118,173500,150597030,3840,3840,3840,3840,0
|
|
20240118,173400,150597030,3840,3840,3840,3840,605
|
|
20240118,173300,150597030,3840,3840,3840,3840,0
|
|
20240118,173200,150597030,3840,3840,3840,3840,0
|
|
20240118,173100,150597030,3840,3840,3840,3840,0
|
|
20240118,173000,150597030,3840,3840,3840,3840,0
|
|
20240118,172900,150597030,3840,3840,3840,3840,0
|
|
20240118,172800,150597030,3840,3840,3840,3840,0
|
|
20240118,172700,150597030,3840,3840,3840,3840,0
|
|
20240118,172600,150597030,3840,3840,3840,3840,0
|
|
20240118,172500,150597030,3840,3840,3840,3840,0
|
|
20240118,172400,150597030,3840,3840,3840,3840,0
|
|
20240118,172300,150597030,3840,3840,3840,3840,0
|
|
20240118,172200,150597030,3840,3840,3840,3840,0
|
|
20240118,172100,150597030,3840,3840,3840,3840,0
|
|
20240118,172000,150597030,3840,3840,3840,3840,0
|
|
20240118,171900,150597030,3840,3840,3840,3840,0
|
|
20240118,171800,150597030,3840,3840,3840,3840,0
|
|
20240118,171700,150597030,3840,3840,3840,3840,0
|
|
20240118,171600,150597030,3840,3840,3840,3840,0
|
|
20240118,171500,150597030,3840,3840,3840,3840,0
|
|
20240118,171400,150597030,3840,3840,3840,3840,0
|
|
20240118,171300,150597030,3840,3840,3840,3840,0
|
|
20240118,171200,150597030,3840,3840,3840,3840,0
|
|
20240118,171100,150597030,3840,3840,3840,3840,0
|
|
20240118,171000,150597030,3840,3840,3840,3840,0
|
|
20240118,170900,150597030,3840,3840,3840,3840,0
|
|
20240118,170800,150597030,3840,3840,3840,3840,0
|
|
20240118,170700,150597030,3840,3840,3840,3840,0
|
|
20240118,170600,150597030,3840,3840,3840,3840,0
|
|
20240118,170500,150597030,3840,3840,3840,3840,0
|
|
20240118,170400,150597030,3840,3840,3840,3840,605
|
|
20240118,170300,150597030,3840,3840,3840,3840,0
|
|
20240118,170200,150597030,3840,3840,3840,3840,0
|
|
20240118,170100,150597030,3840,3840,3840,3840,0
|
|
20240118,170000,150597030,3840,3840,3840,3840,0
|
|
20240118,165900,150597030,3840,3840,3840,3840,0
|
|
20240118,165800,150597030,3840,3840,3840,3840,0
|
|
20240118,165700,150597030,3840,3840,3840,3840,0
|
|
20240118,165600,150597030,3840,3840,3840,3840,0
|
|
20240118,165500,150597030,3840,3840,3840,3840,0
|
|
20240118,165400,150597030,3840,3840,3840,3840,0
|
|
20240118,165300,150597030,3840,3840,3840,3840,0
|
|
20240118,165200,150597030,3840,3840,3840,3840,0
|
|
20240118,165100,150597030,3840,3840,3840,3840,0
|
|
20240118,165000,150597030,3840,3840,3840,3840,0
|
|
20240118,164900,150597030,3840,3840,3840,3840,0
|
|
20240118,164800,150597030,3840,3840,3840,3840,0
|
|
20240118,164700,150597030,3840,3840,3840,3840,0
|
|
20240118,164600,150597030,3840,3840,3840,3840,0
|
|
20240118,164500,150597030,3840,3840,3840,3840,0
|
|
20240118,164400,150597030,3840,3840,3840,3840,0
|
|
20240118,164300,150597030,3840,3840,3840,3840,0
|
|
20240118,164200,150597030,3840,3840,3840,3840,0
|
|
20240118,164100,150597030,3840,3840,3840,3840,0
|
|
20240118,164000,150597030,3840,3840,3840,3840,0
|
|
20240118,163900,150597030,3840,3840,3840,3840,0
|
|
20240118,163800,150597030,3840,3840,3840,3840,0
|
|
20240118,163700,150597030,3840,3840,3840,3840,0
|
|
20240118,163600,150597030,3840,3840,3840,3840,0
|
|
20240118,163500,150597030,3840,3840,3840,3840,0
|
|
20240118,163400,150597030,3840,3840,3840,3840,605
|
|
20240118,163300,150597030,3840,3840,3840,3840,0
|
|
20240118,163200,150597030,3840,3840,3840,3840,0
|
|
20240118,163100,150597030,3840,3840,3840,3840,0
|
|
20240118,163000,150597030,3840,3840,3840,3840,0
|
|
20240118,162900,150597030,3840,3840,3840,3840,0
|
|
20240118,162800,150597030,3840,3840,3840,3840,0
|
|
20240118,162700,150597030,3840,3840,3840,3840,0
|
|
20240118,162600,150597030,3840,3840,3840,3840,0
|
|
20240118,162500,150597030,3840,3840,3840,3840,0
|
|
20240118,162400,150597030,3840,3840,3840,3840,0
|
|
20240118,162300,150597030,3840,3840,3840,3840,0
|
|
20240118,162200,150597030,3840,3840,3840,3840,0
|
|
20240118,162100,150597030,3840,3840,3840,3840,0
|
|
20240118,162000,150597030,3840,3840,3840,3840,0
|
|
20240118,161900,150597030,3840,3840,3840,3840,0
|
|
20240118,161800,150597030,3840,3840,3840,3840,0
|
|
20240118,161700,150597030,3840,3840,3840,3840,0
|
|
20240118,161600,150597030,3840,3840,3840,3840,0
|
|
20240118,161500,150597030,3840,3840,3840,3840,0
|
|
20240118,161400,150597030,3840,3840,3840,3840,0
|
|
20240118,161300,150597030,3840,3840,3840,3840,0
|
|
20240118,161200,150597030,3840,3840,3840,3840,0
|
|
20240118,161100,150597030,3840,3840,3840,3840,0
|
|
20240118,161000,150597030,3840,3840,3840,3840,0
|
|
20240118,160900,150597030,3840,3840,3840,3840,0
|
|
20240118,160800,150597030,3840,3840,3840,3840,0
|
|
20240118,160700,150597030,3840,3840,3840,3840,0
|
|
20240118,160600,150597030,3840,3840,3840,3840,0
|
|
20240118,160500,150597030,3840,3840,3840,3840,0
|
|
20240118,160400,150597030,3840,3840,3840,3840,605
|
|
20240118,160300,150597030,3840,3840,3840,3840,0
|
|
20240118,160200,150597030,3840,3840,3840,3840,0
|
|
20240118,160100,150597030,3840,3840,3840,3840,0
|
|
20240118,160000,150597030,3840,3840,3840,3840,0
|
|
20240118,155900,150597030,3840,3840,3840,3840,0
|
|
20240118,155800,150597030,3840,3840,3840,3840,0
|
|
20240118,155700,150597030,3840,3840,3840,3840,0
|
|
20240118,155600,150597030,3840,3840,3840,3840,0
|
|
20240118,155500,150597030,3840,3840,3840,3840,0
|
|
20240118,155400,150597030,3840,3840,3840,3840,0
|
|
20240118,155300,150597030,3840,3840,3840,3840,0
|
|
20240118,155200,150597030,3840,3840,3840,3840,0
|
|
20240118,155100,150597030,3840,3840,3840,3840,0
|
|
20240118,155000,150597030,3840,3840,3840,3840,0
|
|
20240118,154900,150597030,3840,3840,3840,3840,0
|
|
20240118,154800,150597030,3840,3840,3840,3840,0
|
|
20240118,154700,150597030,3840,3840,3840,3840,0
|
|
20240118,154600,150597030,3840,3840,3840,3840,0
|
|
20240118,154500,150597030,3840,3840,3840,3840,0
|
|
20240118,154400,150597030,3840,3840,3840,3840,0
|
|
20240118,154300,150597030,3840,3840,3840,3840,0
|
|
20240118,154200,150597030,3840,3840,3840,3840,0
|
|
20240118,154100,150597030,3840,3840,3840,3840,0
|
|
20240118,154000,150597030,3840,3840,3840,3840,0
|
|
20240118,153900,150597030,3840,3840,3840,3840,0
|
|
20240118,153800,150597030,3840,3840,3840,3840,0
|
|
20240118,153700,150597030,3840,3840,3840,3840,0
|
|
20240118,153600,150597030,3840,3840,3840,3840,0
|
|
20240118,153500,150597030,3840,3840,3840,3840,0
|
|
20240118,153400,150597030,3840,3840,3840,3840,605
|
|
20240118,153300,150597030,3840,3840,3840,3840,0
|
|
20240118,153200,150597030,3840,3840,3840,3840,0
|
|
20240118,153100,150597030,3840,3840,3840,3840,0
|
|
20240118,153000,150597030,3840,3840,3840,3840,605
|
|
20240118,152900,148273830,3875,3875,3875,3875,0
|
|
20240118,152800,148273830,3875,3875,3875,3875,0
|
|
20240118,152700,148273830,3875,3875,3875,3875,0
|
|
20240118,152600,148273830,3875,3875,3875,3875,0
|
|
20240118,152500,148273830,3875,3875,3875,3875,0
|
|
20240118,152400,148273830,3875,3875,3875,3875,0
|
|
20240118,152300,148273830,3875,3875,3875,3875,0
|
|
20240118,152200,148273830,3875,3875,3875,3875,0
|
|
20240118,152100,148273830,3875,3875,3875,3875,0
|
|
20240118,152000,148273830,3875,3875,3875,3875,0
|
|
20240118,151900,148273830,3875,3860,3875,3860,640
|
|
20240118,151800,145803055,3860,3860,3860,3860,0
|
|
20240118,151700,145803055,3860,3860,3860,3860,0
|
|
20240118,151600,145803055,3860,3850,3860,3850,51
|
|
20240118,151500,145606695,3860,3860,3860,3860,0
|
|
20240118,151400,145606695,3860,3860,3860,3860,0
|
|
20240118,151300,145606695,3860,3860,3860,3860,0
|
|
20240118,151200,145606695,3860,3860,3860,3860,0
|
|
20240118,151100,145606695,3860,3860,3860,3860,0
|
|
20240118,151000,145606695,3860,3850,3860,3850,1012
|
|
20240118,150900,141701025,3855,3855,3855,3855,10
|
|
20240118,150800,141662475,3855,3855,3855,3855,0
|
|
20240118,150700,141662475,3855,3855,3855,3855,0
|
|
20240118,150600,141662475,3855,3855,3855,3855,0
|
|
20240118,150500,141662475,3855,3855,3855,3855,0
|
|
20240118,150400,141662475,3855,3855,3855,3855,0
|
|
20240118,150300,141662475,3855,3855,3855,3855,0
|
|
20240118,150200,141662475,3855,3855,3855,3855,2
|
|
20240118,150100,141654765,3845,3845,3845,3845,0
|
|
20240118,150000,141654765,3845,3845,3845,3845,0
|
|
20240118,145900,141654765,3845,3845,3845,3845,0
|
|
20240118,145800,141654765,3845,3850,3850,3845,140
|
|
20240118,145700,141116305,3850,3850,3850,3850,0
|
|
20240118,145600,141116305,3850,3850,3850,3850,5
|
|
20240118,145500,141097055,3855,3855,3855,3855,0
|
|
20240118,145400,141097055,3855,3855,3855,3855,1
|
|
20240118,145300,141093200,3855,3855,3855,3855,0
|
|
20240118,145200,141093200,3855,3855,3855,3855,34
|
|
20240118,145100,140962130,3850,3855,3855,3850,187
|
|
20240118,145000,140241375,3860,3860,3860,3860,0
|
|
20240118,144900,140241375,3860,3860,3860,3860,0
|
|
20240118,144800,140241375,3860,3860,3860,3860,0
|
|
20240118,144700,140241375,3860,3860,3860,3860,0
|
|
20240118,144600,140241375,3860,3860,3860,3860,1
|
|
20240118,144500,140237515,3850,3850,3850,3850,92
|
|
20240118,144400,139883315,3850,3850,3850,3850,0
|
|
20240118,144300,139883315,3850,3850,3850,3850,1
|
|
20240118,144200,139879465,3850,3850,3850,3850,1
|
|
20240118,144100,139875615,3855,3855,3855,3855,0
|
|
20240118,144000,139875615,3855,3855,3855,3855,0
|
|
20240118,143900,139875615,3855,3845,3855,3840,133
|
|
20240118,143800,139363130,3850,3850,3850,3850,1
|
|
20240118,143700,139359280,3850,3850,3850,3850,0
|
|
20240118,143600,139359280,3850,3850,3850,3850,0
|
|
20240118,143500,139359280,3850,3850,3850,3850,2
|
|
20240118,143400,139351580,3850,3850,3850,3850,0
|
|
20240118,143300,139351580,3850,3850,3850,3850,0
|
|
20240118,143200,139351580,3850,3850,3850,3850,0
|
|
20240118,143100,139351580,3850,3850,3850,3850,0
|
|
20240118,143000,139351580,3850,3850,3850,3850,0
|
|
20240118,142900,139351580,3850,3850,3850,3850,1
|
|
20240118,142800,139347730,3840,3840,3840,3840,0
|
|
20240118,142700,139347730,3840,3840,3840,3840,0
|
|
20240118,142600,139347730,3840,3840,3840,3840,0
|
|
20240118,142500,139347730,3840,3845,3845,3840,175
|
|
20240118,142400,138675725,3845,3845,3845,3845,0
|
|
20240118,142300,138675725,3845,3845,3845,3845,0
|
|
20240118,142200,138675725,3845,3845,3845,3845,0
|
|
20240118,142100,138675725,3845,3845,3845,3845,1
|
|
20240118,142000,138671880,3845,3845,3845,3845,0
|
|
20240118,141900,138671880,3845,3845,3845,3845,0
|
|
20240118,141800,138671880,3845,3845,3845,3845,0
|
|
20240118,141700,138671880,3845,3845,3845,3845,0
|
|
20240118,141600,138671880,3845,3845,3845,3845,0
|
|
20240118,141500,138671880,3845,3845,3845,3845,0
|
|
20240118,141400,138671880,3845,3845,3845,3845,0
|
|
20240118,141300,138671880,3845,3840,3845,3835,6
|
|
20240118,141200,138648855,3855,3855,3855,3855,0
|
|
20240118,141100,138648855,3855,3855,3855,3855,0
|
|
20240118,141000,138648855,3855,3855,3855,3855,0
|
|
20240118,140900,138648855,3855,3850,3855,3850,2
|
|
20240118,140800,138641150,3840,3850,3850,3840,2010
|
|
20240118,140700,130915285,3855,3855,3855,3855,19
|
|
20240118,140600,130842040,3855,3855,3855,3855,0
|
|
20240118,140500,130842040,3855,3855,3855,3855,1
|
|
20240118,140400,130838185,3850,3850,3850,3850,0
|
|
20240118,140300,130838185,3850,3850,3850,3850,0
|
|
20240118,140200,130838185,3850,3850,3850,3850,0
|
|
20240118,140100,130838185,3850,3850,3850,3850,0
|
|
20240118,140000,130838185,3850,3850,3850,3850,0
|
|
20240118,135900,130838185,3850,3850,3850,3850,1
|
|
20240118,135800,130834335,3850,3850,3850,3850,3
|
|
20240118,135700,130822785,3855,3860,3860,3855,2
|
|
20240118,135600,130815070,3855,3855,3855,3855,0
|
|
20240118,135500,130815070,3855,3855,3855,3855,300
|
|
20240118,135400,129658570,3865,3865,3865,3865,1
|
|
20240118,135300,129654705,3850,3850,3850,3850,0
|
|
20240118,135200,129654705,3850,3850,3850,3850,0
|
|
20240118,135100,129654705,3850,3850,3850,3850,231
|
|
20240118,135000,128765355,3850,3850,3850,3850,6
|
|
20240118,134900,128742255,3850,3850,3850,3850,1
|
|
20240118,134800,128738405,3845,3845,3845,3845,0
|
|
20240118,134700,128738405,3845,3850,3850,3845,505
|
|
20240118,134600,126796655,3850,3850,3850,3850,869
|
|
20240118,134500,123451005,3850,3850,3850,3850,501
|
|
20240118,134400,121522155,3855,3855,3855,3855,0
|
|
20240118,134300,121522155,3855,3855,3855,3855,0
|
|
20240118,134200,121522155,3855,3855,3855,3855,1174
|
|
20240118,134100,116996385,3865,3865,3865,3865,0
|
|
20240118,134000,116996385,3865,3855,3865,3855,2
|
|
20240118,133900,116988665,3875,3865,3875,3865,200
|
|
20240118,133800,116213725,3875,3860,3875,3860,129
|
|
20240118,133700,115713930,3855,3855,3855,3855,4
|
|
20240118,133600,115698510,3855,3855,3855,3855,0
|
|
20240118,133500,115698510,3855,3855,3855,3855,1
|
|
20240118,133400,115694655,3860,3860,3860,3860,0
|
|
20240118,133300,115694655,3860,3860,3860,3860,0
|
|
20240118,133200,115694655,3860,3860,3860,3860,1
|
|
20240118,133100,115690795,3855,3855,3855,3855,0
|
|
20240118,133000,115690795,3855,3855,3855,3855,1
|
|
20240118,132900,115686940,3860,3860,3860,3860,0
|
|
20240118,132800,115686940,3860,3860,3860,3860,0
|
|
20240118,132700,115686940,3860,3860,3860,3860,0
|
|
20240118,132600,115686940,3860,3860,3860,3860,1
|
|
20240118,132500,115683080,3860,3860,3860,3860,0
|
|
20240118,132400,115683080,3860,3875,3875,3860,172
|
|
20240118,132300,115018295,3865,3865,3865,3865,0
|
|
20240118,132200,115018295,3865,3865,3865,3865,0
|
|
20240118,132100,115018295,3865,3865,3865,3865,0
|
|
20240118,132000,115018295,3865,3870,3870,3865,342
|
|
20240118,131900,113696405,3870,3870,3870,3870,1
|
|
20240118,131800,113692535,3875,3875,3875,3875,304
|
|
20240118,131700,112514535,3875,3875,3875,3875,0
|
|
20240118,131600,112514535,3875,3875,3875,3875,1
|
|
20240118,131500,112510660,3870,3870,3870,3870,0
|
|
20240118,131400,112510660,3870,3870,3870,3870,1
|
|
20240118,131300,112506790,3870,3870,3870,3870,0
|
|
20240118,131200,112506790,3870,3870,3870,3870,0
|
|
20240118,131100,112506790,3870,3870,3870,3870,0
|
|
20240118,131000,112506790,3870,3870,3870,3870,0
|
|
20240118,130900,112506790,3870,3870,3870,3870,1
|
|
20240118,130800,112502920,3870,3875,3875,3870,501
|
|
20240118,130700,110564045,3870,3870,3870,3870,0
|
|
20240118,130600,110564045,3870,3870,3870,3870,5
|
|
20240118,130500,110544695,3870,3870,3870,3870,0
|
|
20240118,130400,110544695,3870,3870,3870,3870,1
|
|
20240118,130300,110540825,3875,3875,3875,3875,0
|
|
20240118,130200,110540825,3875,3875,3875,3875,0
|
|
20240118,130100,110540825,3875,3875,3875,3875,0
|
|
20240118,130000,110540825,3875,3875,3875,3875,0
|
|
20240118,125900,110540825,3875,3865,3875,3865,2
|
|
20240118,125800,110533085,3870,3870,3870,3870,0
|
|
20240118,125700,110533085,3870,3870,3870,3870,0
|
|
20240118,125600,110533085,3870,3865,3870,3865,2
|
|
20240118,125500,110525350,3860,3860,3860,3860,0
|
|
20240118,125400,110525350,3860,3860,3860,3860,0
|
|
20240118,125300,110525350,3860,3855,3860,3855,181
|
|
20240118,125200,109827590,3865,3865,3865,3865,0
|
|
20240118,125100,109827590,3865,3865,3865,3865,1
|
|
20240118,125000,109823725,3855,3855,3855,3855,0
|
|
20240118,124900,109823725,3855,3855,3855,3855,0
|
|
20240118,124800,109823725,3855,3855,3855,3855,1
|
|
20240118,124700,109819870,3855,3855,3855,3855,0
|
|
20240118,124600,109819870,3855,3855,3855,3855,27
|
|
20240118,124500,109715785,3855,3865,3865,3855,2
|
|
20240118,124400,109708065,3865,3865,3865,3865,0
|
|
20240118,124300,109708065,3865,3855,3865,3855,2
|
|
20240118,124200,109700345,3855,3860,3860,3855,50
|
|
20240118,124100,109507445,3860,3860,3860,3860,0
|
|
20240118,124000,109507445,3860,3860,3860,3860,0
|
|
20240118,123900,109507445,3860,3860,3860,3860,0
|
|
20240118,123800,109507445,3860,3860,3860,3860,1
|
|
20240118,123700,109503585,3875,3870,3875,3870,328
|
|
20240118,123600,108232590,3870,3870,3870,3870,0
|
|
20240118,123500,108232590,3870,3860,3870,3860,6
|
|
20240118,123400,108209420,3875,3870,3875,3870,25
|
|
20240118,123300,108112550,3860,3875,3875,3860,406
|
|
20240118,123200,106539315,3870,3870,3870,3870,0
|
|
20240118,123100,106539315,3870,3860,3870,3860,37
|
|
20240118,123000,106396325,3860,3860,3860,3860,0
|
|
20240118,122900,106396325,3860,3860,3860,3860,0
|
|
20240118,122800,106396325,3860,3860,3860,3860,0
|
|
20240118,122700,106396325,3860,3870,3870,3860,2
|
|
20240118,122600,106388595,3870,3870,3870,3870,0
|
|
20240118,122500,106388595,3870,3870,3870,3870,25
|
|
20240118,122400,106291845,3860,3860,3860,3860,0
|
|
20240118,122300,106291845,3860,3860,3860,3860,0
|
|
20240118,122200,106291845,3860,3860,3860,3860,1
|
|
20240118,122100,106287985,3860,3860,3860,3860,51
|
|
20240118,122000,106091125,3870,3870,3870,3870,0
|
|
20240118,121900,106091125,3870,3870,3870,3870,1
|
|
20240118,121800,106087255,3875,3865,3875,3865,2
|
|
20240118,121700,106079515,3855,3855,3855,3855,1
|
|
20240118,121600,106075660,3875,3865,3875,3865,74
|
|
20240118,121500,105789340,3875,3875,3875,3875,0
|
|
20240118,121400,105789340,3875,3875,3875,3875,0
|
|
20240118,121300,105789340,3875,3875,3875,3875,0
|
|
20240118,121200,105789340,3875,3855,3875,3855,259
|
|
20240118,121100,104787420,3865,3865,3865,3865,0
|
|
20240118,121000,104787420,3865,3865,3865,3865,1
|
|
20240118,120900,104783555,3855,3855,3855,3855,0
|
|
20240118,120800,104783555,3855,3855,3855,3855,0
|
|
20240118,120700,104783555,3855,3855,3855,3855,1
|
|
20240118,120600,104779700,3855,3855,3855,3855,0
|
|
20240118,120500,104779700,3855,3855,3855,3855,0
|
|
20240118,120400,104779700,3855,3855,3855,3855,5
|
|
20240118,120300,104760425,3865,3865,3865,3865,0
|
|
20240118,120200,104760425,3865,3865,3865,3865,1
|
|
20240118,120100,104756560,3855,3855,3855,3855,1
|
|
20240118,120000,104752705,3860,3860,3860,3860,10
|
|
20240118,115900,104714105,3860,3860,3860,3860,0
|
|
20240118,115800,104714105,3860,3860,3860,3860,0
|
|
20240118,115700,104714105,3860,3865,3865,3860,11
|
|
20240118,115600,104671640,3855,3855,3855,3855,1
|
|
20240118,115500,104667785,3865,3860,3865,3860,857
|
|
20240118,115400,101356695,3865,3865,3865,3865,1
|
|
20240118,115300,101352830,3865,3865,3865,3865,0
|
|
20240118,115200,101352830,3865,3865,3865,3865,149
|
|
20240118,115100,100776945,3870,3865,3870,3865,2
|
|
20240118,115000,100769210,3865,3865,3865,3865,0
|
|
20240118,114900,100769210,3865,3865,3865,3865,0
|
|
20240118,114800,100769210,3865,3865,3865,3865,0
|
|
20240118,114700,100769210,3865,3865,3865,3865,423
|
|
20240118,114600,99134315,3875,3875,3875,3865,115
|
|
20240118,114500,98688700,3865,3865,3865,3865,0
|
|
20240118,114400,98688700,3865,3865,3865,3865,0
|
|
20240118,114300,98688700,3865,3865,3865,3865,0
|
|
20240118,114200,98688700,3865,3865,3865,3865,0
|
|
20240118,114100,98688700,3865,3865,3865,3865,1
|
|
20240118,114000,98684835,3875,3875,3875,3875,0
|
|
20240118,113900,98684835,3875,3875,3875,3875,0
|
|
20240118,113800,98684835,3875,3875,3875,3875,1
|
|
20240118,113700,98680960,3875,3875,3875,3875,1
|
|
20240118,113600,98677085,3865,3865,3865,3865,0
|
|
20240118,113500,98677085,3865,3865,3865,3865,1
|
|
20240118,113400,98673220,3870,3870,3870,3870,25
|
|
20240118,113300,98576470,3865,3865,3865,3865,5
|
|
20240118,113200,98557145,3870,3870,3870,3870,1
|
|
20240118,113100,98553275,3870,3880,3880,3870,268
|
|
20240118,113000,97516055,3870,3870,3870,3870,1
|
|
20240118,112900,97512185,3880,3880,3880,3880,1
|
|
20240118,112800,97508305,3875,3875,3875,3875,2
|
|
20240118,112700,97500555,3875,3875,3875,3875,0
|
|
20240118,112600,97500555,3875,3875,3875,3875,0
|
|
20240118,112500,97500555,3875,3870,3875,3870,9
|
|
20240118,112400,97465685,3875,3875,3875,3875,0
|
|
20240118,112300,97465685,3875,3875,3875,3875,30
|
|
20240118,112200,97349435,3875,3875,3875,3875,0
|
|
20240118,112100,97349435,3875,3875,3875,3875,101
|
|
20240118,112000,96958060,3870,3870,3870,3870,1
|
|
20240118,111900,96954190,3870,3870,3870,3870,0
|
|
20240118,111800,96954190,3870,3870,3870,3870,0
|
|
20240118,111700,96954190,3870,3870,3870,3870,0
|
|
20240118,111600,96954190,3870,3870,3870,3870,0
|
|
20240118,111500,96954190,3870,3870,3870,3870,1
|
|
20240118,111400,96950320,3870,3870,3870,3870,6
|
|
20240118,111300,96927100,3870,3865,3870,3865,65
|
|
20240118,111200,96675570,3870,3870,3870,3870,0
|
|
20240118,111100,96675570,3870,3870,3870,3870,100
|
|
20240118,111000,96288570,3865,3865,3865,3865,1
|
|
20240118,110900,96284705,3870,3870,3870,3870,0
|
|
20240118,110800,96284705,3870,3870,3870,3870,7
|
|
20240118,110700,96257615,3870,3870,3870,3870,0
|
|
20240118,110600,96257615,3870,3870,3870,3870,10
|
|
20240118,110500,96218915,3875,3875,3875,3875,2
|
|
20240118,110400,96211165,3865,3865,3865,3865,1
|
|
20240118,110300,96207300,3870,3870,3870,3870,0
|
|
20240118,110200,96207300,3870,3870,3870,3870,65
|
|
20240118,110100,95955750,3870,3870,3870,3870,198
|
|
20240118,110000,95189490,3870,3870,3875,3870,11
|
|
20240118,105900,95146880,3860,3860,3860,3860,1
|
|
20240118,105800,95143020,3875,3875,3875,3865,12
|
|
20240118,105700,95096530,3870,3870,3870,3870,5
|
|
20240118,105600,95077180,3860,3860,3860,3860,10
|
|
20240118,105500,95038580,3860,3865,3865,3860,13
|
|
20240118,105400,94988350,3865,3875,3880,3865,3
|
|
20240118,105300,94976730,3875,3875,3875,3875,1
|
|
20240118,105200,94972855,3875,3875,3875,3875,0
|
|
20240118,105100,94972855,3875,3870,3875,3870,17
|
|
20240118,105000,94906990,3860,3860,3860,3860,0
|
|
20240118,104900,94906990,3860,3870,3870,3860,2
|
|
20240118,104800,94899260,3860,3860,3860,3860,0
|
|
20240118,104700,94899260,3860,3860,3860,3860,0
|
|
20240118,104600,94899260,3860,3860,3860,3860,0
|
|
20240118,104500,94899260,3860,3860,3860,3860,0
|
|
20240118,104400,94899260,3860,3860,3860,3860,1
|
|
20240118,104300,94895400,3865,3865,3865,3865,0
|
|
20240118,104200,94895400,3865,3865,3865,3865,0
|
|
20240118,104100,94895400,3865,3880,3880,3865,148
|
|
20240118,104000,94323275,3875,3875,3875,3875,2
|
|
20240118,103900,94315525,3875,3870,3875,3870,41
|
|
20240118,103800,94156845,3865,3870,3870,3865,111
|
|
20240118,103700,93727280,3870,3870,3870,3870,87
|
|
20240118,103600,93390590,3865,3865,3865,3865,81
|
|
20240118,103500,93077525,3860,3860,3860,3860,125
|
|
20240118,103400,92595025,3860,3860,3860,3860,8
|
|
20240118,103300,92564145,3855,3860,3860,3855,9
|
|
20240118,103200,92529410,3860,3860,3860,3860,101
|
|
20240118,103100,92139550,3855,3855,3855,3855,5
|
|
20240118,103000,92120275,3850,3850,3850,3850,0
|
|
20240118,102900,92120275,3850,3850,3850,3850,0
|
|
20240118,102800,92120275,3850,3850,3850,3850,1
|
|
20240118,102700,92116425,3860,3860,3860,3860,0
|
|
20240118,102600,92116425,3860,3860,3860,3860,0
|
|
20240118,102500,92116425,3860,3860,3860,3860,0
|
|
20240118,102400,92116425,3860,3860,3860,3860,1
|
|
20240118,102300,92112565,3850,3850,3850,3850,1
|
|
20240118,102200,92108715,3855,3855,3855,3855,167
|
|
20240118,102100,91464930,3860,3860,3860,3860,0
|
|
20240118,102000,91464930,3860,3860,3860,3860,0
|
|
20240118,101900,91464930,3860,3860,3860,3860,6
|
|
20240118,101800,91441770,3850,3850,3850,3850,1
|
|
20240118,101700,91437920,3860,3860,3860,3860,0
|
|
20240118,101600,91437920,3860,3860,3860,3860,1
|
|
20240118,101500,91434060,3860,3860,3860,3860,3
|
|
20240118,101400,91422480,3860,3855,3860,3855,51
|
|
20240118,101300,91225865,3855,3855,3855,3855,0
|
|
20240118,101200,91225865,3855,3855,3855,3855,1
|
|
20240118,101100,91222010,3860,3860,3860,3860,0
|
|
20240118,101000,91222010,3860,3860,3860,3860,3
|
|
20240118,100900,91210430,3860,3860,3860,3860,105
|
|
20240118,100800,90805130,3860,3850,3860,3850,1039
|
|
20240118,100700,86804880,3850,3850,3850,3845,21
|
|
20240118,100600,86724035,3845,3845,3845,3845,1206
|
|
20240118,100500,82086965,3845,3840,3845,3840,126
|
|
20240118,100400,81603090,3840,3840,3840,3840,0
|
|
20240118,100300,81603090,3840,3840,3840,3840,20
|
|
20240118,100200,81526290,3845,3840,3845,3840,11
|
|
20240118,100100,81484000,3845,3845,3845,3845,15
|
|
20240118,100000,81426325,3845,3840,3845,3840,10
|
|
20240118,095900,81387900,3845,3840,3845,3840,201
|
|
20240118,095800,80616055,3845,3845,3845,3845,14
|
|
20240118,095700,80562225,3845,3840,3845,3840,12
|
|
20240118,095600,80516090,3845,3845,3845,3840,18
|
|
20240118,095500,80446890,3840,3840,3840,3840,0
|
|
20240118,095400,80446890,3840,3840,3840,3840,50
|
|
20240118,095300,80254890,3840,3840,3840,3840,0
|
|
20240118,095200,80254890,3840,3840,3840,3840,1
|
|
20240118,095100,80251050,3845,3845,3845,3845,1
|
|
20240118,095000,80247205,3835,3835,3835,3835,0
|
|
20240118,094900,80247205,3835,3835,3835,3835,0
|
|
20240118,094800,80247205,3835,3835,3835,3835,0
|
|
20240118,094700,80247205,3835,3835,3835,3835,0
|
|
20240118,094600,80247205,3835,3840,3845,3835,243
|
|
20240118,094500,79314725,3845,3845,3845,3845,5
|
|
20240118,094400,79295500,3845,3845,3845,3845,15
|
|
20240118,094300,79237825,3845,3840,3845,3840,1003
|
|
20240118,094200,75386295,3830,3830,3830,3830,0
|
|
20240118,094100,75386295,3830,3840,3840,3830,2
|
|
20240118,094000,75378625,3845,3840,3845,3840,6
|
|
20240118,093900,75355580,3830,3825,3840,3825,2228
|
|
20240118,093800,66807135,3825,3825,3825,3825,1
|
|
20240118,093700,66803310,3835,3825,3835,3815,309
|
|
20240118,093600,65624385,3825,3825,3825,3825,1
|
|
20240118,093500,65620560,3835,3835,3835,3835,11
|
|
20240118,093400,65578375,3835,3825,3835,3825,2
|
|
20240118,093300,65570715,3825,3825,3825,3825,501
|
|
20240118,093200,63654390,3825,3825,3825,3825,0
|
|
20240118,093100,63654390,3825,3815,3825,3815,3
|
|
20240118,093000,63642925,3815,3815,3815,3815,0
|
|
20240118,092900,63642925,3815,3825,3825,3815,304
|
|
20240118,092800,62481900,3825,3825,3825,3825,1
|
|
20240118,092700,62478075,3825,3825,3825,3825,1
|
|
20240118,092600,62474250,3825,3820,3825,3815,95
|
|
20240118,092500,62111295,3825,3825,3825,3825,0
|
|
20240118,092400,62111295,3825,3825,3825,3825,0
|
|
20240118,092300,62111295,3825,3825,3825,3820,1009
|
|
20240118,092200,58251895,3815,3815,3815,3815,0
|
|
20240118,092100,58251895,3815,3815,3815,3815,0
|
|
20240118,092000,58251895,3815,3835,3835,3815,9150
|
|
20240118,091900,23325995,3845,3845,3860,3845,4
|
|
20240118,091800,23310595,3850,3835,3850,3835,442
|
|
20240118,091700,21611910,3830,3825,3830,3825,6
|
|
20240118,091600,21588955,3825,3825,3825,3825,7
|
|
20240118,091500,21562180,3825,3820,3830,3815,12
|
|
20240118,091400,21516295,3830,3830,3830,3830,10
|
|
20240118,091300,21477995,3835,3835,3835,3835,0
|
|
20240118,091200,21477995,3835,3835,3835,3835,0
|
|
20240118,091100,21477995,3835,3835,3835,3835,3
|
|
20240118,091000,21466490,3835,3815,3835,3810,395
|
|
20240118,090900,19960150,3820,3810,3820,3810,1609
|
|
20240118,090800,13816620,3820,3805,3820,3805,70
|
|
20240118,090700,13550255,3805,3805,3805,3805,571
|
|
20240118,090600,11377600,3805,3805,3805,3805,41
|
|
20240118,090500,11221595,3820,3820,3820,3800,1809
|
|
20240118,090400,4341050,3840,3840,3840,3840,0
|
|
20240118,090300,4341050,3840,3820,3840,3820,192
|
|
20240118,090200,3607590,3845,3845,3845,3845,0
|
|
20240118,090100,3607590,3845,3845,3845,3845,0
|
|
20240118,090000,3607590,3845,3845,3845,3825,606
|