697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,203400,219304070,3895,3895,3895,3895,501
|
|
20240119,203300,219304070,3895,3895,3895,3895,0
|
|
20240119,203200,219304070,3895,3895,3895,3895,0
|
|
20240119,203100,219304070,3895,3895,3895,3895,0
|
|
20240119,203000,219304070,3895,3895,3895,3895,0
|
|
20240119,202900,219304070,3895,3895,3895,3895,0
|
|
20240119,202800,219304070,3895,3895,3895,3895,0
|
|
20240119,202700,219304070,3895,3895,3895,3895,0
|
|
20240119,202600,219304070,3895,3895,3895,3895,0
|
|
20240119,202500,219304070,3895,3895,3895,3895,0
|
|
20240119,202400,219304070,3895,3895,3895,3895,0
|
|
20240119,202300,219304070,3895,3895,3895,3895,0
|
|
20240119,202200,219304070,3895,3895,3895,3895,0
|
|
20240119,202100,219304070,3895,3895,3895,3895,0
|
|
20240119,202000,219304070,3895,3895,3895,3895,0
|
|
20240119,201900,219304070,3895,3895,3895,3895,0
|
|
20240119,201800,219304070,3895,3895,3895,3895,0
|
|
20240119,201700,219304070,3895,3895,3895,3895,0
|
|
20240119,201600,219304070,3895,3895,3895,3895,0
|
|
20240119,201500,219304070,3895,3895,3895,3895,0
|
|
20240119,201400,219304070,3895,3895,3895,3895,0
|
|
20240119,201300,219304070,3895,3895,3895,3895,0
|
|
20240119,201200,219304070,3895,3895,3895,3895,0
|
|
20240119,201100,219304070,3895,3895,3895,3895,0
|
|
20240119,201000,219304070,3895,3895,3895,3895,0
|
|
20240119,200900,219304070,3895,3895,3895,3895,0
|
|
20240119,200800,219304070,3895,3895,3895,3895,0
|
|
20240119,200700,219304070,3895,3895,3895,3895,0
|
|
20240119,200600,219304070,3895,3895,3895,3895,0
|
|
20240119,200500,219304070,3895,3895,3895,3895,0
|
|
20240119,200400,219304070,3895,3895,3895,3895,501
|
|
20240119,200300,219304070,3895,3895,3895,3895,0
|
|
20240119,200200,219304070,3895,3895,3895,3895,0
|
|
20240119,200100,219304070,3895,3895,3895,3895,0
|
|
20240119,200000,219304070,3895,3895,3895,3895,0
|
|
20240119,195900,219304070,3895,3895,3895,3895,0
|
|
20240119,195800,219304070,3895,3895,3895,3895,0
|
|
20240119,195700,219304070,3895,3895,3895,3895,0
|
|
20240119,195600,219304070,3895,3895,3895,3895,0
|
|
20240119,195500,219304070,3895,3895,3895,3895,0
|
|
20240119,195400,219304070,3895,3895,3895,3895,0
|
|
20240119,195300,219304070,3895,3895,3895,3895,0
|
|
20240119,195200,219304070,3895,3895,3895,3895,0
|
|
20240119,195100,219304070,3895,3895,3895,3895,0
|
|
20240119,195000,219304070,3895,3895,3895,3895,0
|
|
20240119,194900,219304070,3895,3895,3895,3895,0
|
|
20240119,194800,219304070,3895,3895,3895,3895,0
|
|
20240119,194700,219304070,3895,3895,3895,3895,0
|
|
20240119,194600,219304070,3895,3895,3895,3895,0
|
|
20240119,194500,219304070,3895,3895,3895,3895,0
|
|
20240119,194400,219304070,3895,3895,3895,3895,0
|
|
20240119,194300,219304070,3895,3895,3895,3895,0
|
|
20240119,194200,219304070,3895,3895,3895,3895,0
|
|
20240119,194100,219304070,3895,3895,3895,3895,0
|
|
20240119,194000,219304070,3895,3895,3895,3895,0
|
|
20240119,193900,219304070,3895,3895,3895,3895,0
|
|
20240119,193800,219304070,3895,3895,3895,3895,0
|
|
20240119,193700,219304070,3895,3895,3895,3895,0
|
|
20240119,193600,219304070,3895,3895,3895,3895,0
|
|
20240119,193500,219304070,3895,3895,3895,3895,0
|
|
20240119,193400,219304070,3895,3895,3895,3895,501
|
|
20240119,193300,219304070,3895,3895,3895,3895,0
|
|
20240119,193200,219304070,3895,3895,3895,3895,0
|
|
20240119,193100,219304070,3895,3895,3895,3895,0
|
|
20240119,193000,219304070,3895,3895,3895,3895,0
|
|
20240119,192900,219304070,3895,3895,3895,3895,0
|
|
20240119,192800,219304070,3895,3895,3895,3895,0
|
|
20240119,192700,219304070,3895,3895,3895,3895,0
|
|
20240119,192600,219304070,3895,3895,3895,3895,0
|
|
20240119,192500,219304070,3895,3895,3895,3895,0
|
|
20240119,192400,219304070,3895,3895,3895,3895,0
|
|
20240119,192300,219304070,3895,3895,3895,3895,0
|
|
20240119,192200,219304070,3895,3895,3895,3895,0
|
|
20240119,192100,219304070,3895,3895,3895,3895,0
|
|
20240119,192000,219304070,3895,3895,3895,3895,0
|
|
20240119,191900,219304070,3895,3895,3895,3895,0
|
|
20240119,191800,219304070,3895,3895,3895,3895,0
|
|
20240119,191700,219304070,3895,3895,3895,3895,0
|
|
20240119,191600,219304070,3895,3895,3895,3895,0
|
|
20240119,191500,219304070,3895,3895,3895,3895,0
|
|
20240119,191400,219304070,3895,3895,3895,3895,0
|
|
20240119,191300,219304070,3895,3895,3895,3895,0
|
|
20240119,191200,219304070,3895,3895,3895,3895,0
|
|
20240119,191100,219304070,3895,3895,3895,3895,0
|
|
20240119,191000,219304070,3895,3895,3895,3895,0
|
|
20240119,190900,219304070,3895,3895,3895,3895,0
|
|
20240119,190800,219304070,3895,3895,3895,3895,0
|
|
20240119,190700,219304070,3895,3895,3895,3895,0
|
|
20240119,190600,219304070,3895,3895,3895,3895,0
|
|
20240119,190500,219304070,3895,3895,3895,3895,0
|
|
20240119,190400,219304070,3895,3895,3895,3895,501
|
|
20240119,190300,219304070,3895,3895,3895,3895,0
|
|
20240119,190200,219304070,3895,3895,3895,3895,0
|
|
20240119,190100,219304070,3895,3895,3895,3895,0
|
|
20240119,190000,219304070,3895,3895,3895,3895,0
|
|
20240119,185900,219304070,3895,3895,3895,3895,0
|
|
20240119,185800,219304070,3895,3895,3895,3895,0
|
|
20240119,185700,219304070,3895,3895,3895,3895,0
|
|
20240119,185600,219304070,3895,3895,3895,3895,0
|
|
20240119,185500,219304070,3895,3895,3895,3895,0
|
|
20240119,185400,219304070,3895,3895,3895,3895,0
|
|
20240119,185300,219304070,3895,3895,3895,3895,0
|
|
20240119,185200,219304070,3895,3895,3895,3895,0
|
|
20240119,185100,219304070,3895,3895,3895,3895,0
|
|
20240119,185000,219304070,3895,3895,3895,3895,0
|
|
20240119,184900,219304070,3895,3895,3895,3895,0
|
|
20240119,184800,219304070,3895,3895,3895,3895,0
|
|
20240119,184700,219304070,3895,3895,3895,3895,0
|
|
20240119,184600,219304070,3895,3895,3895,3895,0
|
|
20240119,184500,219304070,3895,3895,3895,3895,0
|
|
20240119,184400,219304070,3895,3895,3895,3895,0
|
|
20240119,184300,219304070,3895,3895,3895,3895,0
|
|
20240119,184200,219304070,3895,3895,3895,3895,0
|
|
20240119,184100,219304070,3895,3895,3895,3895,0
|
|
20240119,184000,219304070,3895,3895,3895,3895,0
|
|
20240119,183900,219304070,3895,3895,3895,3895,0
|
|
20240119,183800,219304070,3895,3895,3895,3895,0
|
|
20240119,183700,219304070,3895,3895,3895,3895,0
|
|
20240119,183600,219304070,3895,3895,3895,3895,0
|
|
20240119,183500,219304070,3895,3895,3895,3895,0
|
|
20240119,183400,219304070,3895,3895,3895,3895,501
|
|
20240119,183300,219304070,3895,3895,3895,3895,0
|
|
20240119,183200,219304070,3895,3895,3895,3895,0
|
|
20240119,183100,219304070,3895,3895,3895,3895,0
|
|
20240119,183000,219304070,3895,3895,3895,3895,0
|
|
20240119,182900,219304070,3895,3895,3895,3895,0
|
|
20240119,182800,219304070,3895,3895,3895,3895,0
|
|
20240119,182700,219304070,3895,3895,3895,3895,0
|
|
20240119,182600,219304070,3895,3895,3895,3895,0
|
|
20240119,182500,219304070,3895,3895,3895,3895,0
|
|
20240119,182400,219304070,3895,3895,3895,3895,0
|
|
20240119,182300,219304070,3895,3895,3895,3895,0
|
|
20240119,182200,219304070,3895,3895,3895,3895,0
|
|
20240119,182100,219304070,3895,3895,3895,3895,0
|
|
20240119,182000,219304070,3895,3895,3895,3895,0
|
|
20240119,181900,219304070,3895,3895,3895,3895,0
|
|
20240119,181800,219304070,3895,3895,3895,3895,0
|
|
20240119,181700,219304070,3895,3895,3895,3895,0
|
|
20240119,181600,219304070,3895,3895,3895,3895,0
|
|
20240119,181500,219304070,3895,3895,3895,3895,0
|
|
20240119,181400,219304070,3895,3895,3895,3895,0
|
|
20240119,181300,219304070,3895,3895,3895,3895,0
|
|
20240119,181200,219304070,3895,3895,3895,3895,0
|
|
20240119,181100,219304070,3895,3895,3895,3895,0
|
|
20240119,181000,219304070,3895,3895,3895,3895,0
|
|
20240119,180900,219304070,3895,3895,3895,3895,0
|
|
20240119,180800,219304070,3895,3895,3895,3895,0
|
|
20240119,180700,219304070,3895,3895,3895,3895,0
|
|
20240119,180600,219304070,3895,3895,3895,3895,0
|
|
20240119,180500,219304070,3895,3895,3895,3895,0
|
|
20240119,180400,219304070,3895,3895,3895,3895,501
|
|
20240119,180300,219304070,3895,3895,3895,3895,0
|
|
20240119,180200,219304070,3895,3895,3895,3895,0
|
|
20240119,180100,219304070,3895,3895,3895,3895,0
|
|
20240119,180000,219304070,3895,3895,3895,3895,0
|
|
20240119,175900,219304070,3895,3895,3895,3895,0
|
|
20240119,175800,219304070,3895,3895,3895,3895,0
|
|
20240119,175700,219304070,3895,3895,3895,3895,0
|
|
20240119,175600,219304070,3895,3895,3895,3895,0
|
|
20240119,175500,219304070,3895,3895,3895,3895,0
|
|
20240119,175400,219304070,3895,3895,3895,3895,0
|
|
20240119,175300,219304070,3895,3895,3895,3895,0
|
|
20240119,175200,219304070,3895,3895,3895,3895,0
|
|
20240119,175100,219304070,3895,3895,3895,3895,0
|
|
20240119,175000,219304070,3895,3895,3895,3895,0
|
|
20240119,174900,219304070,3895,3895,3895,3895,0
|
|
20240119,174800,219304070,3895,3895,3895,3895,0
|
|
20240119,174700,219304070,3895,3895,3895,3895,0
|
|
20240119,174600,219304070,3895,3895,3895,3895,0
|
|
20240119,174500,219304070,3895,3895,3895,3895,0
|
|
20240119,174400,219304070,3895,3895,3895,3895,0
|
|
20240119,174300,219304070,3895,3895,3895,3895,0
|
|
20240119,174200,219304070,3895,3895,3895,3895,0
|
|
20240119,174100,219304070,3895,3895,3895,3895,0
|
|
20240119,174000,219304070,3895,3895,3895,3895,0
|
|
20240119,173900,219304070,3895,3895,3895,3895,0
|
|
20240119,173800,219304070,3895,3895,3895,3895,0
|
|
20240119,173700,219304070,3895,3895,3895,3895,0
|
|
20240119,173600,219304070,3895,3895,3895,3895,0
|
|
20240119,173500,219304070,3895,3895,3895,3895,0
|
|
20240119,173400,219304070,3895,3895,3895,3895,501
|
|
20240119,173300,219304070,3895,3895,3895,3895,0
|
|
20240119,173200,219304070,3895,3895,3895,3895,0
|
|
20240119,173100,219304070,3895,3895,3895,3895,0
|
|
20240119,173000,219304070,3895,3895,3895,3895,0
|
|
20240119,172900,219304070,3895,3895,3895,3895,0
|
|
20240119,172800,219304070,3895,3895,3895,3895,0
|
|
20240119,172700,219304070,3895,3895,3895,3895,0
|
|
20240119,172600,219304070,3895,3895,3895,3895,0
|
|
20240119,172500,219304070,3895,3895,3895,3895,0
|
|
20240119,172400,219304070,3895,3895,3895,3895,0
|
|
20240119,172300,219304070,3895,3895,3895,3895,0
|
|
20240119,172200,219304070,3895,3895,3895,3895,0
|
|
20240119,172100,219304070,3895,3895,3895,3895,0
|
|
20240119,172000,219304070,3895,3895,3895,3895,0
|
|
20240119,171900,219304070,3895,3895,3895,3895,0
|
|
20240119,171800,219304070,3895,3895,3895,3895,0
|
|
20240119,171700,219304070,3895,3895,3895,3895,0
|
|
20240119,171600,219304070,3895,3895,3895,3895,0
|
|
20240119,171500,219304070,3895,3895,3895,3895,0
|
|
20240119,171400,219304070,3895,3895,3895,3895,0
|
|
20240119,171300,219304070,3895,3895,3895,3895,0
|
|
20240119,171200,219304070,3895,3895,3895,3895,0
|
|
20240119,171100,219304070,3895,3895,3895,3895,0
|
|
20240119,171000,219304070,3895,3895,3895,3895,0
|
|
20240119,170900,219304070,3895,3895,3895,3895,0
|
|
20240119,170800,219304070,3895,3895,3895,3895,0
|
|
20240119,170700,219304070,3895,3895,3895,3895,0
|
|
20240119,170600,219304070,3895,3895,3895,3895,0
|
|
20240119,170500,219304070,3895,3895,3895,3895,0
|
|
20240119,170400,219304070,3895,3895,3895,3895,501
|
|
20240119,170300,219304070,3895,3895,3895,3895,0
|
|
20240119,170200,219304070,3895,3895,3895,3895,0
|
|
20240119,170100,219304070,3895,3895,3895,3895,0
|
|
20240119,170000,219304070,3895,3895,3895,3895,0
|
|
20240119,165900,219304070,3895,3895,3895,3895,0
|
|
20240119,165800,219304070,3895,3895,3895,3895,0
|
|
20240119,165700,219304070,3895,3895,3895,3895,0
|
|
20240119,165600,219304070,3895,3895,3895,3895,0
|
|
20240119,165500,219304070,3895,3895,3895,3895,0
|
|
20240119,165400,219304070,3895,3895,3895,3895,0
|
|
20240119,165300,219304070,3895,3895,3895,3895,0
|
|
20240119,165200,219304070,3895,3895,3895,3895,0
|
|
20240119,165100,219304070,3895,3895,3895,3895,0
|
|
20240119,165000,219304070,3895,3895,3895,3895,0
|
|
20240119,164900,219304070,3895,3895,3895,3895,0
|
|
20240119,164800,219304070,3895,3895,3895,3895,0
|
|
20240119,164700,219304070,3895,3895,3895,3895,0
|
|
20240119,164600,219304070,3895,3895,3895,3895,0
|
|
20240119,164500,219304070,3895,3895,3895,3895,0
|
|
20240119,164400,219304070,3895,3895,3895,3895,0
|
|
20240119,164300,219304070,3895,3895,3895,3895,0
|
|
20240119,164200,219304070,3895,3895,3895,3895,0
|
|
20240119,164100,219304070,3895,3895,3895,3895,0
|
|
20240119,164000,219304070,3895,3895,3895,3895,0
|
|
20240119,163900,219304070,3895,3895,3895,3895,0
|
|
20240119,163800,219304070,3895,3895,3895,3895,0
|
|
20240119,163700,219304070,3895,3895,3895,3895,0
|
|
20240119,163600,219304070,3895,3895,3895,3895,0
|
|
20240119,163500,219304070,3895,3895,3895,3895,0
|
|
20240119,163400,219304070,3895,3895,3895,3895,501
|
|
20240119,163300,219304070,3895,3895,3895,3895,0
|
|
20240119,163200,219304070,3895,3895,3895,3895,0
|
|
20240119,163100,219304070,3895,3895,3895,3895,0
|
|
20240119,163000,219304070,3895,3895,3895,3895,0
|
|
20240119,162900,219304070,3895,3895,3895,3895,0
|
|
20240119,162800,219304070,3895,3895,3895,3895,0
|
|
20240119,162700,219304070,3895,3895,3895,3895,0
|
|
20240119,162600,219304070,3895,3895,3895,3895,0
|
|
20240119,162500,219304070,3895,3895,3895,3895,0
|
|
20240119,162400,219304070,3895,3895,3895,3895,0
|
|
20240119,162300,219304070,3895,3895,3895,3895,0
|
|
20240119,162200,219304070,3895,3895,3895,3895,0
|
|
20240119,162100,219304070,3895,3895,3895,3895,0
|
|
20240119,162000,219304070,3895,3895,3895,3895,0
|
|
20240119,161900,219304070,3895,3895,3895,3895,0
|
|
20240119,161800,219304070,3895,3895,3895,3895,0
|
|
20240119,161700,219304070,3895,3895,3895,3895,0
|
|
20240119,161600,219304070,3895,3895,3895,3895,0
|
|
20240119,161500,219304070,3895,3895,3895,3895,0
|
|
20240119,161400,219304070,3895,3895,3895,3895,0
|
|
20240119,161300,219304070,3895,3895,3895,3895,0
|
|
20240119,161200,219304070,3895,3895,3895,3895,0
|
|
20240119,161100,219304070,3895,3895,3895,3895,0
|
|
20240119,161000,219304070,3895,3895,3895,3895,0
|
|
20240119,160900,219304070,3895,3895,3895,3895,0
|
|
20240119,160800,219304070,3895,3895,3895,3895,0
|
|
20240119,160700,219304070,3895,3895,3895,3895,0
|
|
20240119,160600,219304070,3895,3895,3895,3895,0
|
|
20240119,160500,219304070,3895,3895,3895,3895,0
|
|
20240119,160400,219304070,3895,3895,3895,3895,501
|
|
20240119,160300,219304070,3895,3895,3895,3895,0
|
|
20240119,160200,219304070,3895,3895,3895,3895,0
|
|
20240119,160100,219304070,3895,3895,3895,3895,0
|
|
20240119,160000,219304070,3895,3895,3895,3895,0
|
|
20240119,155900,219304070,3895,3895,3895,3895,0
|
|
20240119,155800,219304070,3895,3895,3895,3895,0
|
|
20240119,155700,219304070,3895,3895,3895,3895,0
|
|
20240119,155600,219304070,3895,3895,3895,3895,0
|
|
20240119,155500,219304070,3895,3895,3895,3895,0
|
|
20240119,155400,219304070,3895,3895,3895,3895,0
|
|
20240119,155300,219304070,3895,3895,3895,3895,0
|
|
20240119,155200,219304070,3895,3895,3895,3895,0
|
|
20240119,155100,219304070,3895,3895,3895,3895,0
|
|
20240119,155000,219304070,3895,3895,3895,3895,0
|
|
20240119,154900,219304070,3895,3895,3895,3895,0
|
|
20240119,154800,219304070,3895,3895,3895,3895,0
|
|
20240119,154700,219304070,3895,3895,3895,3895,0
|
|
20240119,154600,219304070,3895,3895,3895,3895,0
|
|
20240119,154500,219304070,3895,3895,3895,3895,0
|
|
20240119,154400,219304070,3895,3895,3895,3895,0
|
|
20240119,154300,219304070,3895,3895,3895,3895,0
|
|
20240119,154200,219304070,3895,3895,3895,3895,0
|
|
20240119,154100,219304070,3895,3895,3895,3895,0
|
|
20240119,154000,219304070,3895,3895,3895,3895,0
|
|
20240119,153900,219304070,3895,3895,3895,3895,0
|
|
20240119,153800,219304070,3895,3895,3895,3895,0
|
|
20240119,153700,219304070,3895,3895,3895,3895,0
|
|
20240119,153600,219304070,3895,3895,3895,3895,0
|
|
20240119,153500,219304070,3895,3895,3895,3895,0
|
|
20240119,153400,219304070,3895,3895,3895,3895,501
|
|
20240119,153300,219304070,3895,3895,3895,3895,0
|
|
20240119,153200,219304070,3895,3895,3895,3895,0
|
|
20240119,153100,219304070,3895,3895,3895,3895,0
|
|
20240119,153000,219304070,3895,3895,3895,3895,501
|
|
20240119,152900,217352675,3895,3895,3895,3895,0
|
|
20240119,152800,217352675,3895,3895,3895,3895,0
|
|
20240119,152700,217352675,3895,3895,3895,3895,0
|
|
20240119,152600,217352675,3895,3895,3895,3895,0
|
|
20240119,152500,217352675,3895,3895,3895,3895,0
|
|
20240119,152400,217352675,3895,3895,3895,3895,0
|
|
20240119,152300,217352675,3895,3895,3895,3895,0
|
|
20240119,152200,217352675,3895,3895,3895,3895,0
|
|
20240119,152100,217352675,3895,3895,3895,3895,0
|
|
20240119,152000,217352675,3895,3895,3895,3895,0
|
|
20240119,151900,217352675,3895,3870,3895,3860,74
|
|
20240119,151800,217066060,3875,3875,3875,3875,41
|
|
20240119,151700,216907185,3875,3875,3895,3875,130
|
|
20240119,151600,216403015,3900,3900,3900,3900,47
|
|
20240119,151500,216219715,3900,3860,3900,3860,3332
|
|
20240119,151400,203341270,3860,3845,3860,3845,1069
|
|
20240119,151300,199225710,3845,3845,3845,3845,53
|
|
20240119,151200,199021925,3845,3845,3845,3845,26
|
|
20240119,151100,198921955,3835,3835,3835,3835,55
|
|
20240119,151000,198711030,3840,3840,3840,3840,1
|
|
20240119,150900,198707190,3845,3845,3845,3845,130
|
|
20240119,150800,198207340,3845,3845,3845,3845,2
|
|
20240119,150700,198199650,3845,3845,3845,3845,0
|
|
20240119,150600,198199650,3845,3845,3845,3845,0
|
|
20240119,150500,198199650,3845,3845,3845,3845,0
|
|
20240119,150400,198199650,3845,3845,3845,3845,0
|
|
20240119,150300,198199650,3845,3845,3845,3845,0
|
|
20240119,150200,198199650,3845,3845,3845,3845,0
|
|
20240119,150100,198199650,3845,3845,3845,3845,0
|
|
20240119,150000,198199650,3845,3845,3845,3845,56
|
|
20240119,145900,197984330,3845,3845,3845,3845,6
|
|
20240119,145800,197961260,3840,3840,3840,3840,111
|
|
20240119,145700,197535020,3840,3840,3840,3840,0
|
|
20240119,145600,197535020,3840,3840,3840,3840,0
|
|
20240119,145500,197535020,3840,3840,3840,3840,1
|
|
20240119,145400,197531180,3840,3840,3840,3840,0
|
|
20240119,145300,197531180,3840,3840,3840,3840,131
|
|
20240119,145200,197028140,3830,3835,3835,3830,62
|
|
20240119,145100,196790385,3835,3835,3835,3835,0
|
|
20240119,145000,196790385,3835,3835,3835,3835,0
|
|
20240119,144900,196790385,3835,3835,3835,3835,1
|
|
20240119,144800,196786550,3840,3840,3840,3840,0
|
|
20240119,144700,196786550,3840,3840,3840,3840,0
|
|
20240119,144600,196786550,3840,3840,3840,3840,0
|
|
20240119,144500,196786550,3840,3840,3840,3840,0
|
|
20240119,144400,196786550,3840,3840,3840,3840,0
|
|
20240119,144300,196786550,3840,3840,3840,3840,0
|
|
20240119,144200,196786550,3840,3840,3840,3840,1
|
|
20240119,144100,196782710,3835,3835,3835,3835,5
|
|
20240119,144000,196763535,3830,3840,3840,3830,427
|
|
20240119,143900,195127705,3830,3830,3830,3830,1
|
|
20240119,143800,195123875,3840,3840,3840,3840,0
|
|
20240119,143700,195123875,3840,3840,3840,3840,108
|
|
20240119,143600,194709155,3830,3830,3830,3830,123
|
|
20240119,143500,194238065,3830,3830,3830,3830,0
|
|
20240119,143400,194238065,3830,3830,3830,3830,6
|
|
20240119,143300,194215085,3830,3830,3830,3830,0
|
|
20240119,143200,194215085,3830,3830,3830,3830,0
|
|
20240119,143100,194215085,3830,3830,3830,3830,0
|
|
20240119,143000,194215085,3830,3830,3830,3830,135
|
|
20240119,142900,193698035,3830,3830,3830,3830,0
|
|
20240119,142800,193698035,3830,3830,3830,3830,0
|
|
20240119,142700,193698035,3830,3830,3830,3830,0
|
|
20240119,142600,193698035,3830,3830,3830,3830,0
|
|
20240119,142500,193698035,3830,3830,3830,3830,0
|
|
20240119,142400,193698035,3830,3830,3830,3830,2
|
|
20240119,142300,193690375,3820,3820,3820,3820,0
|
|
20240119,142200,193690375,3820,3820,3820,3820,0
|
|
20240119,142100,193690375,3820,3815,3820,3815,215
|
|
20240119,142000,192869145,3820,3820,3820,3820,42
|
|
20240119,141900,192708705,3820,3820,3820,3820,1
|
|
20240119,141800,192704885,3815,3815,3815,3815,66
|
|
20240119,141700,192453095,3815,3815,3815,3815,0
|
|
20240119,141600,192453095,3815,3815,3815,3815,0
|
|
20240119,141500,192453095,3815,3815,3815,3815,165
|
|
20240119,141400,191823620,3820,3820,3820,3820,427
|
|
20240119,141300,190192480,3820,3820,3820,3820,78
|
|
20240119,141200,189894520,3815,3815,3815,3815,38
|
|
20240119,141100,189749550,3820,3820,3820,3820,0
|
|
20240119,141000,189749550,3820,3815,3820,3815,24
|
|
20240119,140900,189657965,3815,3815,3815,3815,325
|
|
20240119,140800,188418090,3820,3820,3820,3820,262
|
|
20240119,140700,187417250,3830,3830,3830,3830,0
|
|
20240119,140600,187417250,3830,3830,3830,3830,0
|
|
20240119,140500,187417250,3830,3830,3830,3830,0
|
|
20240119,140400,187417250,3830,3830,3830,3830,0
|
|
20240119,140300,187417250,3830,3830,3830,3830,140
|
|
20240119,140200,186881050,3830,3830,3830,3830,0
|
|
20240119,140100,186881050,3830,3830,3830,3830,0
|
|
20240119,140000,186881050,3830,3830,3830,3830,42
|
|
20240119,135900,186720190,3820,3820,3820,3820,0
|
|
20240119,135800,186720190,3820,3820,3820,3820,0
|
|
20240119,135700,186720190,3820,3820,3820,3820,48
|
|
20240119,135600,186536830,3820,3825,3825,3820,1178
|
|
20240119,135500,182031860,3830,3830,3830,3830,60
|
|
20240119,135400,181802060,3830,3830,3830,3830,1
|
|
20240119,135300,181798230,3830,3830,3830,3830,10
|
|
20240119,135200,181759930,3830,3830,3830,3830,0
|
|
20240119,135100,181759930,3830,3830,3830,3830,36
|
|
20240119,135000,181622050,3830,3830,3830,3830,7
|
|
20240119,134900,181595240,3830,3830,3830,3830,42
|
|
20240119,134800,181434380,3830,3830,3830,3830,0
|
|
20240119,134700,181434380,3830,3830,3830,3830,0
|
|
20240119,134600,181434380,3830,3830,3830,3830,0
|
|
20240119,134500,181434380,3830,3830,3830,3830,0
|
|
20240119,134400,181434380,3830,3835,3835,3830,12
|
|
20240119,134300,181388415,3830,3830,3830,3830,0
|
|
20240119,134200,181388415,3830,3830,3830,3830,0
|
|
20240119,134100,181388415,3830,3830,3830,3830,44
|
|
20240119,134000,181219895,3835,3840,3840,3835,47
|
|
20240119,133900,181039440,3835,3835,3835,3835,0
|
|
20240119,133800,181039440,3835,3835,3835,3835,0
|
|
20240119,133700,181039440,3835,3835,3835,3835,0
|
|
20240119,133600,181039440,3835,3835,3835,3835,0
|
|
20240119,133500,181039440,3835,3835,3835,3835,0
|
|
20240119,133400,181039440,3835,3835,3835,3835,7
|
|
20240119,133300,181012595,3840,3840,3840,3840,0
|
|
20240119,133200,181012595,3840,3840,3840,3840,512
|
|
20240119,133100,179046515,3850,3850,3850,3850,0
|
|
20240119,133000,179046515,3850,3850,3850,3850,10
|
|
20240119,132900,179008015,3850,3850,3850,3850,0
|
|
20240119,132800,179008015,3850,3850,3850,3850,0
|
|
20240119,132700,179008015,3850,3850,3850,3850,0
|
|
20240119,132600,179008015,3850,3850,3850,3850,3
|
|
20240119,132500,178996465,3840,3840,3840,3840,43
|
|
20240119,132400,178831345,3845,3845,3845,3845,0
|
|
20240119,132300,178831345,3845,3845,3845,3845,0
|
|
20240119,132200,178831345,3845,3845,3845,3845,0
|
|
20240119,132100,178831345,3845,3845,3845,3845,0
|
|
20240119,132000,178831345,3845,3845,3845,3845,42
|
|
20240119,131900,178669855,3840,3840,3840,3840,0
|
|
20240119,131800,178669855,3840,3840,3840,3840,0
|
|
20240119,131700,178669855,3840,3840,3840,3840,0
|
|
20240119,131600,178669855,3840,3840,3840,3840,254
|
|
20240119,131500,177694495,3840,3840,3840,3840,0
|
|
20240119,131400,177694495,3840,3840,3840,3840,1
|
|
20240119,131300,177690655,3830,3830,3830,3830,28
|
|
20240119,131200,177583415,3840,3840,3840,3840,0
|
|
20240119,131100,177583415,3840,3830,3840,3830,42
|
|
20240119,131000,177422540,3845,3845,3845,3845,0
|
|
20240119,130900,177422540,3845,3845,3845,3845,0
|
|
20240119,130800,177422540,3845,3845,3845,3845,0
|
|
20240119,130700,177422540,3845,3845,3845,3845,0
|
|
20240119,130600,177422540,3845,3845,3845,3845,0
|
|
20240119,130500,177422540,3845,3845,3845,3845,0
|
|
20240119,130400,177422540,3845,3845,3845,3845,0
|
|
20240119,130300,177422540,3845,3845,3845,3845,0
|
|
20240119,130200,177422540,3845,3845,3845,3845,0
|
|
20240119,130100,177422540,3845,3845,3845,3845,0
|
|
20240119,130000,177422540,3845,3830,3850,3830,53
|
|
20240119,125900,177218575,3830,3830,3830,3830,0
|
|
20240119,125800,177218575,3830,3825,3830,3825,39
|
|
20240119,125700,177069210,3835,3835,3835,3835,0
|
|
20240119,125600,177069210,3835,3835,3835,3835,0
|
|
20240119,125500,177069210,3835,3820,3835,3820,13
|
|
20240119,125400,177019370,3835,3835,3835,3835,0
|
|
20240119,125300,177019370,3835,3820,3835,3820,1331
|
|
20240119,125200,171920215,3810,3810,3810,3810,3
|
|
20240119,125100,171908785,3810,3810,3810,3810,0
|
|
20240119,125000,171908785,3810,3810,3810,3810,239
|
|
20240119,124900,170998195,3815,3815,3815,3815,0
|
|
20240119,124800,170998195,3815,3815,3815,3815,301
|
|
20240119,124700,169849880,3830,3830,3830,3830,0
|
|
20240119,124600,169849880,3830,3830,3830,3830,0
|
|
20240119,124500,169849880,3830,3830,3830,3830,0
|
|
20240119,124400,169849880,3830,3830,3830,3830,0
|
|
20240119,124300,169849880,3830,3825,3830,3825,5
|
|
20240119,124200,169830735,3835,3835,3835,3835,0
|
|
20240119,124100,169830735,3835,3835,3835,3835,0
|
|
20240119,124000,169830735,3835,3830,3835,3815,885
|
|
20240119,123900,166451860,3820,3820,3820,3820,49
|
|
20240119,123800,166264680,3815,3815,3815,3815,0
|
|
20240119,123700,166264680,3815,3825,3825,3815,845
|
|
20240119,123600,163035605,3825,3825,3825,3825,0
|
|
20240119,123500,163035605,3825,3825,3825,3825,500
|
|
20240119,123400,161123105,3830,3830,3830,3830,424
|
|
20240119,123300,159499185,3830,3830,3830,3830,0
|
|
20240119,123200,159499185,3830,3830,3830,3830,127
|
|
20240119,123100,159012775,3830,3830,3830,3830,7
|
|
20240119,123000,158985965,3830,3830,3830,3830,787
|
|
20240119,122900,155971755,3830,3830,3830,3830,0
|
|
20240119,122800,155971755,3830,3830,3830,3830,0
|
|
20240119,122700,155971755,3830,3830,3830,3830,0
|
|
20240119,122600,155971755,3830,3830,3830,3830,49
|
|
20240119,122500,155784085,3830,3830,3830,3830,26
|
|
20240119,122400,155684505,3825,3825,3825,3825,0
|
|
20240119,122300,155684505,3825,3825,3825,3825,0
|
|
20240119,122200,155684505,3825,3825,3825,3825,0
|
|
20240119,122100,155684505,3825,3825,3825,3825,0
|
|
20240119,122000,155684505,3825,3825,3825,3825,292
|
|
20240119,121900,154567605,3820,3820,3820,3820,0
|
|
20240119,121800,154567605,3820,3820,3820,3820,0
|
|
20240119,121700,154567605,3820,3820,3820,3820,347
|
|
20240119,121600,153242065,3820,3815,3820,3815,2
|
|
20240119,121500,153234430,3815,3815,3815,3815,0
|
|
20240119,121400,153234430,3815,3815,3815,3815,0
|
|
20240119,121300,153234430,3815,3815,3815,3815,0
|
|
20240119,121200,153234430,3815,3820,3820,3815,577
|
|
20240119,121100,151032915,3825,3825,3825,3825,0
|
|
20240119,121000,151032915,3825,3825,3825,3825,0
|
|
20240119,120900,151032915,3825,3825,3825,3825,6
|
|
20240119,120800,151009965,3820,3820,3820,3820,23
|
|
20240119,120700,150922105,3825,3825,3825,3825,0
|
|
20240119,120600,150922105,3825,3825,3825,3825,0
|
|
20240119,120500,150922105,3825,3825,3825,3825,0
|
|
20240119,120400,150922105,3825,3825,3825,3825,3
|
|
20240119,120300,150910630,3825,3825,3825,3825,0
|
|
20240119,120200,150910630,3825,3825,3825,3825,0
|
|
20240119,120100,150910630,3825,3825,3825,3825,0
|
|
20240119,120000,150910630,3825,3830,3830,3820,466
|
|
20240119,115900,149129440,3820,3820,3820,3820,46
|
|
20240119,115800,148953720,3820,3820,3820,3820,539
|
|
20240119,115700,146894740,3820,3830,3830,3820,1310
|
|
20240119,115600,141885270,3830,3830,3830,3830,5
|
|
20240119,115500,141866120,3830,3830,3830,3830,0
|
|
20240119,115400,141866120,3830,3830,3830,3830,0
|
|
20240119,115300,141866120,3830,3830,3830,3830,9
|
|
20240119,115200,141831650,3830,3835,3835,3830,361
|
|
20240119,115100,140448995,3830,3830,3830,3830,45
|
|
20240119,115000,140276645,3835,3835,3835,3835,5
|
|
20240119,114900,140257470,3835,3835,3835,3835,0
|
|
20240119,114800,140257470,3835,3835,3835,3835,16
|
|
20240119,114700,140196110,3845,3845,3845,3845,78
|
|
20240119,114600,139896200,3840,3845,3845,3840,1316
|
|
20240119,114500,134839795,3850,3850,3850,3850,0
|
|
20240119,114400,134839795,3850,3850,3850,3850,1
|
|
20240119,114300,134835945,3845,3845,3845,3845,0
|
|
20240119,114200,134835945,3845,3845,3845,3845,0
|
|
20240119,114100,134835945,3845,3850,3850,3845,42
|
|
20240119,114000,134674450,3855,3855,3855,3855,42
|
|
20240119,113900,134512540,3845,3845,3845,3845,0
|
|
20240119,113800,134512540,3845,3845,3845,3845,0
|
|
20240119,113700,134512540,3845,3845,3845,3845,0
|
|
20240119,113600,134512540,3845,3845,3845,3845,0
|
|
20240119,113500,134512540,3845,3845,3845,3845,0
|
|
20240119,113400,134512540,3845,3840,3845,3840,317
|
|
20240119,113300,133295255,3840,3840,3840,3840,0
|
|
20240119,113200,133295255,3840,3850,3850,3840,1000
|
|
20240119,113100,129448860,3850,3865,3865,3850,6
|
|
20240119,113000,129425730,3855,3860,3870,3855,4160
|
|
20240119,112900,113381520,3865,3865,3865,3865,1
|
|
20240119,112800,113377655,3870,3870,3870,3870,0
|
|
20240119,112700,113377655,3870,3870,3870,3870,1
|
|
20240119,112600,113373785,3865,3870,3870,3865,741
|
|
20240119,112500,110508365,3875,3875,3875,3875,0
|
|
20240119,112400,110508365,3875,3875,3875,3875,1
|
|
20240119,112300,110504490,3875,3875,3875,3875,218
|
|
20240119,112200,109659740,3870,3870,3870,3870,0
|
|
20240119,112100,109659740,3870,3870,3870,3870,0
|
|
20240119,112000,109659740,3870,3875,3875,3870,195
|
|
20240119,111900,108904880,3875,3875,3875,3875,0
|
|
20240119,111800,108904880,3875,3875,3875,3875,1
|
|
20240119,111700,108901005,3875,3875,3875,3875,0
|
|
20240119,111600,108901005,3875,3875,3875,3875,1
|
|
20240119,111500,108897130,3870,3870,3870,3870,413
|
|
20240119,111400,107298820,3875,3875,3875,3875,1
|
|
20240119,111300,107294945,3870,3875,3875,3870,45
|
|
20240119,111200,107120790,3875,3875,3875,3875,0
|
|
20240119,111100,107120790,3875,3875,3875,3875,0
|
|
20240119,111000,107120790,3875,3875,3875,3875,0
|
|
20240119,110900,107120790,3875,3875,3875,3875,2
|
|
20240119,110800,107113040,3870,3870,3870,3870,0
|
|
20240119,110700,107113040,3870,3870,3870,3870,44
|
|
20240119,110600,106942760,3875,3875,3875,3875,1
|
|
20240119,110500,106938885,3875,3875,3875,3875,65
|
|
20240119,110400,106687010,3870,3875,3875,3870,31
|
|
20240119,110300,106567035,3875,3875,3875,3875,0
|
|
20240119,110200,106567035,3875,3875,3875,3875,1
|
|
20240119,110100,106563160,3870,3870,3870,3870,0
|
|
20240119,110000,106563160,3870,3875,3875,3870,247
|
|
20240119,105900,105607050,3875,3875,3875,3875,22
|
|
20240119,105800,105521800,3875,3870,3875,3870,201
|
|
20240119,105700,104743925,3875,3875,3875,3875,0
|
|
20240119,105600,104743925,3875,3875,3875,3875,2
|
|
20240119,105500,104736175,3870,3875,3875,3870,21
|
|
20240119,105400,104654900,3875,3865,3875,3865,165
|
|
20240119,105300,104016525,3860,3860,3860,3860,42
|
|
20240119,105200,103854405,3860,3860,3860,3860,800
|
|
20240119,105100,100766405,3865,3865,3865,3865,621
|
|
20240119,105000,98366240,3875,3875,3875,3875,300
|
|
20240119,104900,97203740,3875,3875,3875,3875,19
|
|
20240119,104800,97130115,3860,3860,3860,3860,133
|
|
20240119,104700,96616735,3860,3860,3860,3860,0
|
|
20240119,104600,96616735,3860,3860,3860,3860,48
|
|
20240119,104500,96431455,3870,3870,3870,3870,13
|
|
20240119,104400,96381145,3875,3875,3875,3875,5
|
|
20240119,104300,96361770,3875,3875,3875,3875,50
|
|
20240119,104200,96168020,3875,3875,3875,3875,5
|
|
20240119,104100,96148645,3875,3875,3875,3875,25
|
|
20240119,104000,96051770,3875,3875,3875,3875,43
|
|
20240119,103900,95885145,3870,3870,3870,3870,23
|
|
20240119,103800,95796135,3865,3865,3865,3865,0
|
|
20240119,103700,95796135,3865,3865,3865,3865,141
|
|
20240119,103600,95251170,3865,3865,3865,3865,0
|
|
20240119,103500,95251170,3865,3865,3865,3865,0
|
|
20240119,103400,95251170,3865,3865,3865,3865,20
|
|
20240119,103300,95173870,3860,3860,3860,3860,0
|
|
20240119,103200,95173870,3860,3860,3860,3860,0
|
|
20240119,103100,95173870,3860,3860,3860,3860,43
|
|
20240119,103000,95007890,3865,3865,3865,3865,11
|
|
20240119,102900,94965375,3875,3875,3875,3875,52
|
|
20240119,102800,94763875,3880,3880,3880,3880,0
|
|
20240119,102700,94763875,3880,3880,3880,3880,1
|
|
20240119,102600,94759995,3885,3885,3885,3885,0
|
|
20240119,102500,94759995,3885,3885,3885,3885,0
|
|
20240119,102400,94759995,3885,3885,3885,3885,0
|
|
20240119,102300,94759995,3885,3885,3885,3885,0
|
|
20240119,102200,94759995,3885,3885,3885,3885,0
|
|
20240119,102100,94759995,3885,3885,3885,3885,0
|
|
20240119,102000,94759995,3885,3880,3885,3880,43
|
|
20240119,101900,94592945,3885,3880,3885,3880,34
|
|
20240119,101800,94460980,3865,3885,3885,3865,51
|
|
20240119,101700,94263815,3890,3890,3890,3890,5
|
|
20240119,101600,94244365,3890,3890,3890,3890,1
|
|
20240119,101500,94240475,3890,3895,3895,3890,11
|
|
20240119,101400,94197680,3885,3885,3885,3885,0
|
|
20240119,101300,94197680,3885,3875,3885,3875,105
|
|
20240119,101200,93790795,3865,3865,3865,3865,0
|
|
20240119,101100,93790795,3865,3865,3865,3865,0
|
|
20240119,101000,93790795,3865,3865,3865,3865,0
|
|
20240119,100900,93790795,3865,3865,3865,3865,0
|
|
20240119,100800,93790795,3865,3865,3865,3865,0
|
|
20240119,100700,93790795,3865,3865,3865,3865,0
|
|
20240119,100600,93790795,3865,3865,3865,3865,0
|
|
20240119,100500,93790795,3865,3865,3865,3865,0
|
|
20240119,100400,93790795,3865,3865,3865,3865,0
|
|
20240119,100300,93790795,3865,3865,3865,3865,0
|
|
20240119,100200,93790795,3865,3865,3865,3865,7
|
|
20240119,100100,93763740,3865,3865,3865,3865,730
|
|
20240119,100000,90942290,3855,3885,3890,3855,1451
|
|
20240119,095900,85340630,3885,3870,3885,3870,247
|
|
20240119,095800,84384710,3890,3880,3890,3875,501
|
|
20240119,095700,82443155,3880,3885,3885,3880,508
|
|
20240119,095600,80472075,3885,3885,3885,3885,41
|
|
20240119,095500,80312790,3890,3885,3890,3885,300
|
|
20240119,095400,79146060,3890,3890,3890,3890,1
|
|
20240119,095300,79142170,3885,3885,3885,3885,111
|
|
20240119,095200,78710935,3885,3885,3885,3885,8
|
|
20240119,095100,78679855,3890,3890,3890,3890,14
|
|
20240119,095000,78625395,3885,3885,3885,3885,8
|
|
20240119,094900,78594315,3885,3885,3885,3885,8
|
|
20240119,094800,78563235,3885,3885,3890,3885,52
|
|
20240119,094700,78361210,3890,3890,3890,3890,100
|
|
20240119,094600,77972210,3895,3885,3895,3885,48
|
|
20240119,094500,77785710,3885,3890,3890,3885,8
|
|
20240119,094400,77754595,3890,3895,3895,3890,9
|
|
20240119,094300,77719580,3895,3890,3895,3890,9
|
|
20240119,094200,77684565,3900,3900,3900,3900,0
|
|
20240119,094100,77684565,3900,3900,3900,3900,2
|
|
20240119,094000,77676765,3915,3895,3915,3885,871
|
|
20240119,093900,74283865,3900,3900,3900,3900,0
|
|
20240119,093800,74283865,3900,3895,3900,3895,50
|
|
20240119,093700,74088900,3895,3890,3895,3890,764
|
|
20240119,093600,71114950,3885,3885,3885,3885,8
|
|
20240119,093500,71083870,3890,3885,3890,3885,238
|
|
20240119,093400,70158090,3885,3885,3885,3885,0
|
|
20240119,093300,70158090,3885,3885,3890,3885,136
|
|
20240119,093200,69629310,3885,3885,3885,3875,38
|
|
20240119,093100,69481980,3880,3880,3880,3880,8
|
|
20240119,093000,69450940,3880,3880,3880,3880,7
|
|
20240119,092900,69423780,3870,3875,3875,3870,35
|
|
20240119,092800,69288255,3875,3870,3875,3870,9
|
|
20240119,092700,69253420,3875,3875,3875,3875,0
|
|
20240119,092600,69253420,3875,3860,3875,3860,501
|
|
20240119,092500,67312175,3865,3860,3875,3860,12
|
|
20240119,092400,67265835,3860,3880,3880,3855,559
|
|
20240119,092300,65099635,3880,3880,3880,3880,0
|
|
20240119,092200,65099635,3880,3880,3885,3880,203
|
|
20240119,092100,64311320,3885,3885,3885,3885,500
|
|
20240119,092000,62368820,3880,3880,3885,3880,560
|
|
20240119,091900,60196015,3875,3880,3880,3875,18
|
|
20240119,091800,60126255,3875,3875,3875,3875,5
|
|
20240119,091700,60106880,3875,3870,3890,3870,10397
|
|
20240119,091600,19822190,3865,3865,3865,3865,8
|
|
20240119,091500,19791270,3865,3870,3870,3865,9
|
|
20240119,091400,19756480,3875,3850,3875,3850,18
|
|
20240119,091300,19687005,3855,3855,3855,3855,1
|
|
20240119,091200,19683150,3875,3850,3875,3850,10
|
|
20240119,091100,19644585,3850,3850,3850,3850,8
|
|
20240119,091000,19613785,3875,3875,3875,3875,6
|
|
20240119,090900,19590535,3875,3870,3875,3860,220
|
|
20240119,090800,18740720,3885,3875,3885,3875,9
|
|
20240119,090700,18705835,3870,3870,3870,3870,0
|
|
20240119,090600,18705835,3870,3885,3885,3870,13
|
|
20240119,090500,18655415,3885,3890,3890,3885,53
|
|
20240119,090400,18449265,3860,3870,3870,3860,270
|
|
20240119,090300,17404995,3870,3870,3880,3870,196
|
|
20240119,090200,16644745,3860,3880,3880,3860,8
|
|
20240119,090100,16613725,3880,3835,3880,3820,2897
|
|
20240119,090000,5488630,3835,3805,3835,3805,1306
|