588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184500,55029765,4650,4650,4650,4650,260
|
|
20240117,184400,55029765,4650,4650,4650,4650,0
|
|
20240117,184300,55029765,4650,4650,4650,4650,0
|
|
20240117,184200,55029765,4650,4650,4650,4650,0
|
|
20240117,184100,55029765,4650,4650,4650,4650,0
|
|
20240117,184000,55029765,4650,4650,4650,4650,0
|
|
20240117,183900,55029765,4650,4650,4650,4650,0
|
|
20240117,183800,55029765,4650,4650,4650,4650,0
|
|
20240117,183700,55029765,4650,4650,4650,4650,0
|
|
20240117,183600,55029765,4650,4650,4650,4650,0
|
|
20240117,183500,55029765,4650,4650,4650,4650,0
|
|
20240117,183400,55029765,4650,4650,4650,4650,0
|
|
20240117,183300,55029765,4650,4650,4650,4650,0
|
|
20240117,183200,55029765,4650,4650,4650,4650,0
|
|
20240117,183100,55029765,4650,4650,4650,4650,0
|
|
20240117,183000,55029765,4650,4650,4650,4650,0
|
|
20240117,182900,55029765,4650,4650,4650,4650,0
|
|
20240117,182800,55029765,4650,4650,4650,4650,0
|
|
20240117,182700,55029765,4650,4650,4650,4650,0
|
|
20240117,182600,55029765,4650,4650,4650,4650,0
|
|
20240117,182500,55029765,4650,4650,4650,4650,0
|
|
20240117,182400,55029765,4650,4650,4650,4650,0
|
|
20240117,182300,55029765,4650,4650,4650,4650,0
|
|
20240117,182200,55029765,4650,4650,4650,4650,0
|
|
20240117,182100,55029765,4650,4650,4650,4650,0
|
|
20240117,182000,55029765,4650,4650,4650,4650,0
|
|
20240117,181900,55029765,4650,4650,4650,4650,0
|
|
20240117,181800,55029765,4650,4650,4650,4650,0
|
|
20240117,181700,55029765,4650,4650,4650,4650,0
|
|
20240117,181600,55029765,4650,4650,4650,4650,0
|
|
20240117,181500,55029765,4650,4650,4650,4650,260
|
|
20240117,181400,55029765,4650,4650,4650,4650,0
|
|
20240117,181300,55029765,4650,4650,4650,4650,0
|
|
20240117,181200,55029765,4650,4650,4650,4650,0
|
|
20240117,181100,55029765,4650,4650,4650,4650,0
|
|
20240117,181000,55029765,4650,4650,4650,4650,0
|
|
20240117,180900,55029765,4650,4650,4650,4650,0
|
|
20240117,180800,55029765,4650,4650,4650,4650,0
|
|
20240117,180700,55029765,4650,4650,4650,4650,0
|
|
20240117,180600,55029765,4650,4650,4650,4650,0
|
|
20240117,180500,55029765,4650,4650,4650,4650,0
|
|
20240117,180400,55029765,4650,4650,4650,4650,0
|
|
20240117,180300,55029765,4650,4650,4650,4650,0
|
|
20240117,180200,55029765,4650,4650,4650,4650,0
|
|
20240117,180100,55029765,4650,4650,4650,4650,0
|
|
20240117,180000,55029765,4650,4650,4650,4650,0
|
|
20240117,175900,55029765,4650,4650,4650,4650,0
|
|
20240117,175800,55029765,4650,4650,4650,4650,0
|
|
20240117,175700,55029765,4650,4650,4650,4650,0
|
|
20240117,175600,55029765,4650,4650,4650,4650,0
|
|
20240117,175500,55029765,4650,4650,4650,4650,0
|
|
20240117,175400,55029765,4650,4650,4650,4650,0
|
|
20240117,175300,55029765,4650,4650,4650,4650,0
|
|
20240117,175200,55029765,4650,4650,4650,4650,0
|
|
20240117,175100,55029765,4650,4650,4650,4650,0
|
|
20240117,175000,55029765,4650,4650,4650,4650,0
|
|
20240117,174900,55029765,4650,4650,4650,4650,0
|
|
20240117,174800,55029765,4650,4650,4650,4650,0
|
|
20240117,174700,55029765,4650,4650,4650,4650,0
|
|
20240117,174600,55029765,4650,4650,4650,4650,0
|
|
20240117,174500,55029765,4650,4650,4650,4650,260
|
|
20240117,174400,55029765,4650,4650,4650,4650,0
|
|
20240117,174300,55029765,4650,4650,4650,4650,0
|
|
20240117,174200,55029765,4650,4650,4650,4650,0
|
|
20240117,174100,55029765,4650,4650,4650,4650,0
|
|
20240117,174000,55029765,4650,4650,4650,4650,0
|
|
20240117,173900,55029765,4650,4650,4650,4650,0
|
|
20240117,173800,55029765,4650,4650,4650,4650,0
|
|
20240117,173700,55029765,4650,4650,4650,4650,0
|
|
20240117,173600,55029765,4650,4650,4650,4650,0
|
|
20240117,173500,55029765,4650,4650,4650,4650,0
|
|
20240117,173400,55029765,4650,4650,4650,4650,0
|
|
20240117,173300,55029765,4650,4650,4650,4650,0
|
|
20240117,173200,55029765,4650,4650,4650,4650,0
|
|
20240117,173100,55029765,4650,4650,4650,4650,0
|
|
20240117,173000,55029765,4650,4650,4650,4650,0
|
|
20240117,172900,55029765,4650,4650,4650,4650,0
|
|
20240117,172800,55029765,4650,4650,4650,4650,0
|
|
20240117,172700,55029765,4650,4650,4650,4650,0
|
|
20240117,172600,55029765,4650,4650,4650,4650,0
|
|
20240117,172500,55029765,4650,4650,4650,4650,0
|
|
20240117,172400,55029765,4650,4650,4650,4650,0
|
|
20240117,172300,55029765,4650,4650,4650,4650,0
|
|
20240117,172200,55029765,4650,4650,4650,4650,0
|
|
20240117,172100,55029765,4650,4650,4650,4650,0
|
|
20240117,172000,55029765,4650,4650,4650,4650,0
|
|
20240117,171900,55029765,4650,4650,4650,4650,0
|
|
20240117,171800,55029765,4650,4650,4650,4650,0
|
|
20240117,171700,55029765,4650,4650,4650,4650,0
|
|
20240117,171600,55029765,4650,4650,4650,4650,0
|
|
20240117,171500,55029765,4650,4650,4650,4650,260
|
|
20240117,171400,55029765,4650,4650,4650,4650,0
|
|
20240117,171300,55029765,4650,4650,4650,4650,0
|
|
20240117,171200,55029765,4650,4650,4650,4650,0
|
|
20240117,171100,55029765,4650,4650,4650,4650,0
|
|
20240117,171000,55029765,4650,4650,4650,4650,0
|
|
20240117,170900,55029765,4650,4650,4650,4650,0
|
|
20240117,170800,55029765,4650,4650,4650,4650,0
|
|
20240117,170700,55029765,4650,4650,4650,4650,0
|
|
20240117,170600,55029765,4650,4650,4650,4650,0
|
|
20240117,170500,55029765,4650,4650,4650,4650,0
|
|
20240117,170400,55029765,4650,4650,4650,4650,0
|
|
20240117,170300,55029765,4650,4650,4650,4650,0
|
|
20240117,170200,55029765,4650,4650,4650,4650,0
|
|
20240117,170100,55029765,4650,4650,4650,4650,0
|
|
20240117,170000,55029765,4650,4650,4650,4650,0
|
|
20240117,165900,55029765,4650,4650,4650,4650,0
|
|
20240117,165800,55029765,4650,4650,4650,4650,0
|
|
20240117,165700,55029765,4650,4650,4650,4650,0
|
|
20240117,165600,55029765,4650,4650,4650,4650,0
|
|
20240117,165500,55029765,4650,4650,4650,4650,0
|
|
20240117,165400,55029765,4650,4650,4650,4650,0
|
|
20240117,165300,55029765,4650,4650,4650,4650,0
|
|
20240117,165200,55029765,4650,4650,4650,4650,0
|
|
20240117,165100,55029765,4650,4650,4650,4650,0
|
|
20240117,165000,55029765,4650,4650,4650,4650,0
|
|
20240117,164900,55029765,4650,4650,4650,4650,0
|
|
20240117,164800,55029765,4650,4650,4650,4650,0
|
|
20240117,164700,55029765,4650,4650,4650,4650,0
|
|
20240117,164600,55029765,4650,4650,4650,4650,0
|
|
20240117,164500,55029765,4650,4650,4650,4650,260
|
|
20240117,164400,55029765,4650,4650,4650,4650,0
|
|
20240117,164300,55029765,4650,4650,4650,4650,0
|
|
20240117,164200,55029765,4650,4650,4650,4650,0
|
|
20240117,164100,55029765,4650,4650,4650,4650,0
|
|
20240117,164000,55029765,4650,4650,4650,4650,0
|
|
20240117,163900,55029765,4650,4650,4650,4650,0
|
|
20240117,163800,55029765,4650,4650,4650,4650,0
|
|
20240117,163700,55029765,4650,4650,4650,4650,0
|
|
20240117,163600,55029765,4650,4650,4650,4650,0
|
|
20240117,163500,55029765,4650,4650,4650,4650,0
|
|
20240117,163400,55029765,4650,4650,4650,4650,0
|
|
20240117,163300,55029765,4650,4650,4650,4650,0
|
|
20240117,163200,55029765,4650,4650,4650,4650,0
|
|
20240117,163100,55029765,4650,4650,4650,4650,0
|
|
20240117,163000,55029765,4650,4650,4650,4650,0
|
|
20240117,162900,55029765,4650,4650,4650,4650,0
|
|
20240117,162800,55029765,4650,4650,4650,4650,0
|
|
20240117,162700,55029765,4650,4650,4650,4650,0
|
|
20240117,162600,55029765,4650,4650,4650,4650,0
|
|
20240117,162500,55029765,4650,4650,4650,4650,0
|
|
20240117,162400,55029765,4650,4650,4650,4650,0
|
|
20240117,162300,55029765,4650,4650,4650,4650,0
|
|
20240117,162200,55029765,4650,4650,4650,4650,0
|
|
20240117,162100,55029765,4650,4650,4650,4650,0
|
|
20240117,162000,55029765,4650,4650,4650,4650,0
|
|
20240117,161900,55029765,4650,4650,4650,4650,0
|
|
20240117,161800,55029765,4650,4650,4650,4650,0
|
|
20240117,161700,55029765,4650,4650,4650,4650,0
|
|
20240117,161600,55029765,4650,4650,4650,4650,0
|
|
20240117,161500,55029765,4650,4650,4650,4650,260
|
|
20240117,161400,55029765,4650,4650,4650,4650,0
|
|
20240117,161300,55029765,4650,4650,4650,4650,0
|
|
20240117,161200,55029765,4650,4650,4650,4650,0
|
|
20240117,161100,55029765,4650,4650,4650,4650,0
|
|
20240117,161000,55029765,4650,4650,4650,4650,0
|
|
20240117,160900,55029765,4650,4650,4650,4650,0
|
|
20240117,160800,55029765,4650,4650,4650,4650,0
|
|
20240117,160700,55029765,4650,4650,4650,4650,0
|
|
20240117,160600,55029765,4650,4650,4650,4650,0
|
|
20240117,160500,55029765,4650,4650,4650,4650,0
|
|
20240117,160400,55029765,4650,4650,4650,4650,0
|
|
20240117,160300,55029765,4650,4650,4650,4650,0
|
|
20240117,160200,55029765,4650,4650,4650,4650,0
|
|
20240117,160100,55029765,4650,4650,4650,4650,0
|
|
20240117,160000,55029765,4650,4650,4650,4650,0
|
|
20240117,155900,55029765,4650,4650,4650,4650,0
|
|
20240117,155800,55029765,4650,4650,4650,4650,0
|
|
20240117,155700,55029765,4650,4650,4650,4650,0
|
|
20240117,155600,55029765,4650,4650,4650,4650,0
|
|
20240117,155500,55029765,4650,4650,4650,4650,0
|
|
20240117,155400,55029765,4650,4650,4650,4650,0
|
|
20240117,155300,55029765,4650,4650,4650,4650,0
|
|
20240117,155200,55029765,4650,4650,4650,4650,0
|
|
20240117,155100,55029765,4650,4650,4650,4650,0
|
|
20240117,155000,55029765,4650,4650,4650,4650,0
|
|
20240117,154900,55029765,4650,4650,4650,4650,0
|
|
20240117,154800,55029765,4650,4650,4650,4650,0
|
|
20240117,154700,55029765,4650,4650,4650,4650,0
|
|
20240117,154600,55029765,4650,4650,4650,4650,0
|
|
20240117,154500,55029765,4650,4650,4650,4650,260
|
|
20240117,154400,55029765,4650,4650,4650,4650,0
|
|
20240117,154300,55029765,4650,4650,4650,4650,0
|
|
20240117,154200,55029765,4650,4650,4650,4650,0
|
|
20240117,154100,55029765,4650,4650,4650,4650,0
|
|
20240117,154000,55029765,4650,4650,4650,4650,0
|
|
20240117,153900,55029765,4650,4650,4650,4650,0
|
|
20240117,153800,55029765,4650,4650,4650,4650,0
|
|
20240117,153700,55029765,4650,4650,4650,4650,0
|
|
20240117,153600,55029765,4650,4650,4650,4650,0
|
|
20240117,153500,55029765,4650,4650,4650,4650,0
|
|
20240117,153400,55029765,4650,4650,4650,4650,0
|
|
20240117,153300,55029765,4650,4650,4650,4650,0
|
|
20240117,153200,55029765,4650,4650,4650,4650,0
|
|
20240117,153100,55029765,4650,4650,4650,4650,0
|
|
20240117,153000,55029765,4650,4650,4650,4650,260
|
|
20240117,152900,53820765,4620,4620,4620,4620,0
|
|
20240117,152800,53820765,4620,4620,4620,4620,0
|
|
20240117,152700,53820765,4620,4620,4620,4620,0
|
|
20240117,152600,53820765,4620,4620,4620,4620,0
|
|
20240117,152500,53820765,4620,4620,4620,4620,0
|
|
20240117,152400,53820765,4620,4620,4620,4620,0
|
|
20240117,152300,53820765,4620,4620,4620,4620,0
|
|
20240117,152200,53820765,4620,4620,4620,4620,0
|
|
20240117,152100,53820765,4620,4620,4620,4620,0
|
|
20240117,152000,53820765,4620,4620,4620,4620,0
|
|
20240117,151900,53820765,4620,4620,4620,4620,3
|
|
20240117,151800,53806905,4605,4605,4605,4605,0
|
|
20240117,151700,53806905,4605,4605,4605,4605,0
|
|
20240117,151600,53806905,4605,4605,4605,4605,0
|
|
20240117,151500,53806905,4605,4605,4605,4605,40
|
|
20240117,151400,53622705,4615,4615,4615,4615,0
|
|
20240117,151300,53622705,4615,4615,4615,4615,0
|
|
20240117,151200,53622705,4615,4615,4615,4615,5
|
|
20240117,151100,53599630,4615,4615,4615,4615,9
|
|
20240117,151000,53558095,4615,4610,4615,4610,31
|
|
20240117,150900,53415080,4615,4615,4615,4615,25
|
|
20240117,150800,53299705,4610,4610,4610,4610,0
|
|
20240117,150700,53299705,4610,4610,4610,4610,8
|
|
20240117,150600,53262825,4610,4610,4610,4610,130
|
|
20240117,150500,52663525,4610,4610,4610,4610,0
|
|
20240117,150400,52663525,4610,4610,4610,4610,0
|
|
20240117,150300,52663525,4610,4610,4610,4610,0
|
|
20240117,150200,52663525,4610,4610,4610,4610,0
|
|
20240117,150100,52663525,4610,4620,4620,4610,60
|
|
20240117,150000,52386845,4620,4620,4620,4620,29
|
|
20240117,145900,52252865,4625,4615,4625,4615,5
|
|
20240117,145800,52229770,4615,4615,4615,4615,0
|
|
20240117,145700,52229770,4615,4615,4615,4615,0
|
|
20240117,145600,52229770,4615,4615,4615,4615,5
|
|
20240117,145500,52206695,4615,4615,4615,4615,0
|
|
20240117,145400,52206695,4615,4615,4615,4615,0
|
|
20240117,145300,52206695,4615,4615,4615,4615,0
|
|
20240117,145200,52206695,4615,4615,4615,4615,0
|
|
20240117,145100,52206695,4615,4615,4615,4615,0
|
|
20240117,145000,52206695,4615,4615,4615,4615,0
|
|
20240117,144900,52206695,4615,4615,4615,4615,0
|
|
20240117,144800,52206695,4615,4615,4615,4615,250
|
|
20240117,144700,51052945,4615,4615,4615,4615,0
|
|
20240117,144600,51052945,4615,4610,4615,4610,55
|
|
20240117,144500,50799385,4610,4610,4610,4610,0
|
|
20240117,144400,50799385,4610,4610,4610,4610,0
|
|
20240117,144300,50799385,4610,4610,4610,4610,9
|
|
20240117,144200,50757895,4610,4610,4610,4610,1
|
|
20240117,144100,50753285,4605,4605,4605,4605,0
|
|
20240117,144000,50753285,4605,4605,4605,4605,0
|
|
20240117,143900,50753285,4605,4605,4605,4605,0
|
|
20240117,143800,50753285,4605,4605,4605,4605,0
|
|
20240117,143700,50753285,4605,4610,4610,4605,68
|
|
20240117,143600,50440135,4610,4610,4610,4610,0
|
|
20240117,143500,50440135,4610,4610,4610,4610,1
|
|
20240117,143400,50435525,4610,4610,4610,4610,0
|
|
20240117,143300,50435525,4610,4610,4610,4610,0
|
|
20240117,143200,50435525,4610,4610,4610,4610,0
|
|
20240117,143100,50435525,4610,4610,4610,4610,50
|
|
20240117,143000,50205025,4610,4610,4610,4610,0
|
|
20240117,142900,50205025,4610,4610,4610,4610,1
|
|
20240117,142800,50200415,4615,4615,4615,4615,0
|
|
20240117,142700,50200415,4615,4615,4615,4615,20
|
|
20240117,142600,50108115,4610,4610,4610,4610,0
|
|
20240117,142500,50108115,4610,4610,4610,4610,5
|
|
20240117,142400,50085065,4610,4610,4610,4610,0
|
|
20240117,142300,50085065,4610,4610,4610,4610,0
|
|
20240117,142200,50085065,4610,4610,4610,4610,0
|
|
20240117,142100,50085065,4610,4610,4610,4610,0
|
|
20240117,142000,50085065,4610,4610,4610,4610,0
|
|
20240117,141900,50085065,4610,4610,4610,4610,0
|
|
20240117,141800,50085065,4610,4610,4610,4610,0
|
|
20240117,141700,50085065,4610,4615,4615,4610,32
|
|
20240117,141600,49937535,4610,4610,4610,4610,5
|
|
20240117,141500,49914485,4605,4605,4605,4605,0
|
|
20240117,141400,49914485,4605,4605,4605,4605,0
|
|
20240117,141300,49914485,4605,4605,4605,4605,0
|
|
20240117,141200,49914485,4605,4605,4605,4605,21
|
|
20240117,141100,49817780,4610,4610,4610,4610,2
|
|
20240117,141000,49808560,4605,4605,4605,4605,1
|
|
20240117,140900,49803955,4605,4605,4605,4605,0
|
|
20240117,140800,49803955,4605,4605,4605,4605,0
|
|
20240117,140700,49803955,4605,4605,4605,4605,0
|
|
20240117,140600,49803955,4605,4605,4605,4605,10
|
|
20240117,140500,49757905,4605,4605,4605,4605,0
|
|
20240117,140400,49757905,4605,4605,4605,4605,0
|
|
20240117,140300,49757905,4605,4605,4605,4605,49
|
|
20240117,140200,49532260,4605,4605,4605,4605,0
|
|
20240117,140100,49532260,4605,4605,4605,4605,0
|
|
20240117,140000,49532260,4605,4605,4605,4605,0
|
|
20240117,135900,49532260,4605,4610,4610,4605,510
|
|
20240117,135800,47182835,4615,4620,4620,4615,106
|
|
20240117,135700,46693470,4620,4620,4620,4620,636
|
|
20240117,135600,43755150,4625,4625,4625,4625,0
|
|
20240117,135500,43755150,4625,4625,4625,4625,0
|
|
20240117,135400,43755150,4625,4625,4625,4625,0
|
|
20240117,135300,43755150,4625,4625,4625,4625,0
|
|
20240117,135200,43755150,4625,4625,4625,4625,93
|
|
20240117,135100,43325025,4620,4620,4620,4620,0
|
|
20240117,135000,43325025,4620,4620,4620,4620,0
|
|
20240117,134900,43325025,4620,4620,4620,4620,0
|
|
20240117,134800,43325025,4620,4620,4620,4620,0
|
|
20240117,134700,43325025,4620,4620,4620,4620,0
|
|
20240117,134600,43325025,4620,4620,4620,4620,0
|
|
20240117,134500,43325025,4620,4620,4620,4620,0
|
|
20240117,134400,43325025,4620,4620,4620,4620,0
|
|
20240117,134300,43325025,4620,4620,4620,4620,0
|
|
20240117,134200,43325025,4620,4620,4620,4620,0
|
|
20240117,134100,43325025,4620,4620,4620,4620,0
|
|
20240117,134000,43325025,4620,4620,4620,4620,1
|
|
20240117,133900,43320405,4625,4625,4625,4625,0
|
|
20240117,133800,43320405,4625,4625,4625,4625,108
|
|
20240117,133700,42820905,4625,4625,4625,4625,0
|
|
20240117,133600,42820905,4625,4625,4625,4625,108
|
|
20240117,133500,42321405,4625,4625,4625,4625,0
|
|
20240117,133400,42321405,4625,4625,4625,4625,0
|
|
20240117,133300,42321405,4625,4625,4625,4625,0
|
|
20240117,133200,42321405,4625,4625,4625,4625,0
|
|
20240117,133100,42321405,4625,4620,4625,4620,101
|
|
20240117,133000,41854285,4620,4620,4620,4620,0
|
|
20240117,132900,41854285,4620,4620,4620,4620,0
|
|
20240117,132800,41854285,4620,4620,4620,4620,0
|
|
20240117,132700,41854285,4620,4620,4620,4620,0
|
|
20240117,132600,41854285,4620,4620,4620,4620,0
|
|
20240117,132500,41854285,4620,4620,4620,4620,0
|
|
20240117,132400,41854285,4620,4620,4620,4620,1
|
|
20240117,132300,41849665,4625,4625,4625,4625,0
|
|
20240117,132200,41849665,4625,4625,4625,4625,2
|
|
20240117,132100,41840415,4625,4625,4625,4625,0
|
|
20240117,132000,41840415,4625,4625,4625,4625,4
|
|
20240117,131900,41821915,4620,4620,4620,4620,0
|
|
20240117,131800,41821915,4620,4620,4620,4620,0
|
|
20240117,131700,41821915,4620,4620,4620,4620,0
|
|
20240117,131600,41821915,4620,4620,4620,4620,0
|
|
20240117,131500,41821915,4620,4620,4620,4620,0
|
|
20240117,131400,41821915,4620,4620,4620,4620,0
|
|
20240117,131300,41821915,4620,4620,4620,4620,0
|
|
20240117,131200,41821915,4620,4620,4620,4620,0
|
|
20240117,131100,41821915,4620,4620,4620,4620,0
|
|
20240117,131000,41821915,4620,4620,4620,4620,0
|
|
20240117,130900,41821915,4620,4620,4620,4620,0
|
|
20240117,130800,41821915,4620,4620,4620,4620,0
|
|
20240117,130700,41821915,4620,4620,4620,4620,0
|
|
20240117,130600,41821915,4620,4620,4620,4620,0
|
|
20240117,130500,41821915,4620,4620,4620,4620,0
|
|
20240117,130400,41821915,4620,4620,4620,4620,0
|
|
20240117,130300,41821915,4620,4620,4620,4620,0
|
|
20240117,130200,41821915,4620,4620,4620,4620,0
|
|
20240117,130100,41821915,4620,4620,4620,4620,0
|
|
20240117,130000,41821915,4620,4620,4620,4620,0
|
|
20240117,125900,41821915,4620,4620,4620,4620,0
|
|
20240117,125800,41821915,4620,4620,4620,4620,0
|
|
20240117,125700,41821915,4620,4620,4620,4620,0
|
|
20240117,125600,41821915,4620,4620,4620,4620,0
|
|
20240117,125500,41821915,4620,4625,4625,4620,11
|
|
20240117,125400,41771090,4620,4620,4620,4620,0
|
|
20240117,125300,41771090,4620,4620,4620,4620,0
|
|
20240117,125200,41771090,4620,4620,4620,4620,108
|
|
20240117,125100,41272130,4620,4620,4620,4620,0
|
|
20240117,125000,41272130,4620,4620,4620,4620,50
|
|
20240117,124900,41041130,4615,4615,4615,4615,120
|
|
20240117,124800,40487330,4610,4610,4610,4610,0
|
|
20240117,124700,40487330,4610,4610,4610,4610,0
|
|
20240117,124600,40487330,4610,4610,4610,4610,0
|
|
20240117,124500,40487330,4610,4610,4610,4610,0
|
|
20240117,124400,40487330,4610,4610,4610,4610,140
|
|
20240117,124300,39841930,4615,4615,4615,4615,0
|
|
20240117,124200,39841930,4615,4615,4615,4615,1
|
|
20240117,124100,39837315,4615,4615,4615,4615,0
|
|
20240117,124000,39837315,4615,4615,4615,4615,30
|
|
20240117,123900,39698865,4615,4615,4615,4615,40
|
|
20240117,123800,39514265,4615,4615,4615,4615,0
|
|
20240117,123700,39514265,4615,4615,4615,4615,0
|
|
20240117,123600,39514265,4615,4615,4615,4615,0
|
|
20240117,123500,39514265,4615,4615,4615,4615,99
|
|
20240117,123400,39057380,4615,4615,4615,4615,0
|
|
20240117,123300,39057380,4615,4615,4615,4615,0
|
|
20240117,123200,39057380,4615,4615,4615,4615,0
|
|
20240117,123100,39057380,4615,4615,4615,4615,0
|
|
20240117,123000,39057380,4615,4615,4615,4615,0
|
|
20240117,122900,39057380,4615,4615,4615,4615,1
|
|
20240117,122800,39052765,4620,4620,4620,4620,0
|
|
20240117,122700,39052765,4620,4620,4620,4620,0
|
|
20240117,122600,39052765,4620,4620,4620,4620,0
|
|
20240117,122500,39052765,4620,4620,4620,4620,21
|
|
20240117,122400,38955745,4620,4620,4620,4620,0
|
|
20240117,122300,38955745,4620,4620,4620,4620,0
|
|
20240117,122200,38955745,4620,4620,4620,4620,0
|
|
20240117,122100,38955745,4620,4620,4620,4620,0
|
|
20240117,122000,38955745,4620,4620,4620,4620,0
|
|
20240117,121900,38955745,4620,4620,4620,4620,0
|
|
20240117,121800,38955745,4620,4620,4620,4620,50
|
|
20240117,121700,38724745,4620,4620,4620,4620,0
|
|
20240117,121600,38724745,4620,4620,4620,4620,20
|
|
20240117,121500,38632345,4610,4610,4610,4610,34
|
|
20240117,121400,38475605,4610,4610,4610,4610,0
|
|
20240117,121300,38475605,4610,4610,4610,4610,0
|
|
20240117,121200,38475605,4610,4605,4610,4605,201
|
|
20240117,121100,37549000,4610,4610,4610,4610,67
|
|
20240117,121000,37240130,4620,4620,4620,4620,0
|
|
20240117,120900,37240130,4620,4620,4620,4620,0
|
|
20240117,120800,37240130,4620,4620,4620,4620,0
|
|
20240117,120700,37240130,4620,4620,4620,4620,0
|
|
20240117,120600,37240130,4620,4620,4620,4620,0
|
|
20240117,120500,37240130,4620,4620,4620,4620,15
|
|
20240117,120400,37170830,4620,4615,4620,4615,362
|
|
20240117,120300,35499985,4620,4620,4620,4620,0
|
|
20240117,120200,35499985,4620,4620,4620,4620,0
|
|
20240117,120100,35499985,4620,4620,4620,4620,0
|
|
20240117,120000,35499985,4620,4620,4620,4620,0
|
|
20240117,115900,35499985,4620,4620,4620,4620,0
|
|
20240117,115800,35499985,4620,4620,4620,4620,0
|
|
20240117,115700,35499985,4620,4620,4620,4620,0
|
|
20240117,115600,35499985,4620,4620,4620,4620,0
|
|
20240117,115500,35499985,4620,4620,4620,4620,0
|
|
20240117,115400,35499985,4620,4620,4620,4620,0
|
|
20240117,115300,35499985,4620,4620,4620,4620,0
|
|
20240117,115200,35499985,4620,4620,4620,4620,95
|
|
20240117,115100,35061085,4625,4640,4640,4625,221
|
|
20240117,115000,34035675,4620,4620,4620,4620,0
|
|
20240117,114900,34035675,4620,4620,4620,4620,0
|
|
20240117,114800,34035675,4620,4620,4620,4620,0
|
|
20240117,114700,34035675,4620,4620,4620,4620,0
|
|
20240117,114600,34035675,4620,4620,4620,4620,0
|
|
20240117,114500,34035675,4620,4620,4620,4620,0
|
|
20240117,114400,34035675,4620,4620,4620,4620,0
|
|
20240117,114300,34035675,4620,4620,4620,4620,0
|
|
20240117,114200,34035675,4620,4620,4620,4620,0
|
|
20240117,114100,34035675,4620,4620,4620,4620,0
|
|
20240117,114000,34035675,4620,4620,4620,4620,0
|
|
20240117,113900,34035675,4620,4620,4620,4620,0
|
|
20240117,113800,34035675,4620,4620,4620,4620,0
|
|
20240117,113700,34035675,4620,4620,4620,4620,0
|
|
20240117,113600,34035675,4620,4620,4620,4620,0
|
|
20240117,113500,34035675,4620,4620,4620,4620,0
|
|
20240117,113400,34035675,4620,4620,4620,4620,0
|
|
20240117,113300,34035675,4620,4620,4620,4620,0
|
|
20240117,113200,34035675,4620,4620,4620,4620,0
|
|
20240117,113100,34035675,4620,4620,4620,4620,0
|
|
20240117,113000,34035675,4620,4620,4620,4620,0
|
|
20240117,112900,34035675,4620,4620,4620,4620,60
|
|
20240117,112800,33758475,4620,4620,4620,4620,0
|
|
20240117,112700,33758475,4620,4620,4620,4620,0
|
|
20240117,112600,33758475,4620,4620,4620,4620,0
|
|
20240117,112500,33758475,4620,4640,4640,4620,44
|
|
20240117,112400,33555150,4625,4625,4625,4625,0
|
|
20240117,112300,33555150,4625,4625,4625,4625,0
|
|
20240117,112200,33555150,4625,4625,4625,4625,0
|
|
20240117,112100,33555150,4625,4625,4625,4625,0
|
|
20240117,112000,33555150,4625,4625,4625,4625,0
|
|
20240117,111900,33555150,4625,4625,4625,4625,0
|
|
20240117,111800,33555150,4625,4625,4625,4625,0
|
|
20240117,111700,33555150,4625,4625,4625,4625,0
|
|
20240117,111600,33555150,4625,4625,4625,4625,0
|
|
20240117,111500,33555150,4625,4625,4625,4625,0
|
|
20240117,111400,33555150,4625,4635,4635,4625,300
|
|
20240117,111300,32167170,4630,4630,4630,4630,0
|
|
20240117,111200,32167170,4630,4630,4630,4630,0
|
|
20240117,111100,32167170,4630,4630,4630,4630,0
|
|
20240117,111000,32167170,4630,4630,4630,4630,0
|
|
20240117,110900,32167170,4630,4630,4630,4630,0
|
|
20240117,110800,32167170,4630,4630,4630,4630,0
|
|
20240117,110700,32167170,4630,4630,4630,4630,0
|
|
20240117,110600,32167170,4630,4630,4630,4630,0
|
|
20240117,110500,32167170,4630,4630,4630,4630,0
|
|
20240117,110400,32167170,4630,4630,4630,4630,0
|
|
20240117,110300,32167170,4630,4630,4630,4630,0
|
|
20240117,110200,32167170,4630,4630,4630,4630,0
|
|
20240117,110100,32167170,4630,4630,4630,4630,0
|
|
20240117,110000,32167170,4630,4645,4645,4630,40
|
|
20240117,105900,31981580,4640,4640,4640,4640,135
|
|
20240117,105800,31355180,4645,4645,4645,4645,173
|
|
20240117,105700,30551595,4645,4645,4645,4645,0
|
|
20240117,105600,30551595,4645,4645,4645,4645,0
|
|
20240117,105500,30551595,4645,4645,4645,4645,0
|
|
20240117,105400,30551595,4645,4650,4650,4645,30
|
|
20240117,105300,30412230,4640,4640,4640,4640,0
|
|
20240117,105200,30412230,4640,4640,4640,4640,0
|
|
20240117,105100,30412230,4640,4640,4640,4640,15
|
|
20240117,105000,30342630,4645,4645,4645,4645,0
|
|
20240117,104900,30342630,4645,4645,4645,4645,10
|
|
20240117,104800,30296180,4645,4645,4645,4645,0
|
|
20240117,104700,30296180,4645,4645,4645,4645,0
|
|
20240117,104600,30296180,4645,4645,4645,4645,0
|
|
20240117,104500,30296180,4645,4645,4645,4645,0
|
|
20240117,104400,30296180,4645,4645,4645,4645,0
|
|
20240117,104300,30296180,4645,4645,4645,4645,0
|
|
20240117,104200,30296180,4645,4645,4645,4645,0
|
|
20240117,104100,30296180,4645,4645,4645,4645,0
|
|
20240117,104000,30296180,4645,4645,4645,4645,0
|
|
20240117,103900,30296180,4645,4650,4650,4645,174
|
|
20240117,103800,29487110,4660,4660,4660,4660,0
|
|
20240117,103700,29487110,4660,4660,4660,4660,22
|
|
20240117,103600,29384590,4650,4650,4650,4650,0
|
|
20240117,103500,29384590,4650,4650,4650,4650,0
|
|
20240117,103400,29384590,4650,4655,4655,4650,490
|
|
20240117,103300,27104965,4655,4655,4655,4655,0
|
|
20240117,103200,27104965,4655,4660,4660,4655,500
|
|
20240117,103100,24776215,4655,4655,4655,4655,0
|
|
20240117,103000,24776215,4655,4655,4655,4655,0
|
|
20240117,102900,24776215,4655,4655,4655,4655,0
|
|
20240117,102800,24776215,4655,4655,4655,4655,0
|
|
20240117,102700,24776215,4655,4655,4655,4655,0
|
|
20240117,102600,24776215,4655,4655,4655,4655,0
|
|
20240117,102500,24776215,4655,4655,4655,4655,0
|
|
20240117,102400,24776215,4655,4655,4655,4655,25
|
|
20240117,102300,24659840,4655,4655,4655,4655,0
|
|
20240117,102200,24659840,4655,4655,4655,4655,0
|
|
20240117,102100,24659840,4655,4655,4655,4655,0
|
|
20240117,102000,24659840,4655,4655,4655,4655,0
|
|
20240117,101900,24659840,4655,4655,4655,4655,0
|
|
20240117,101800,24659840,4655,4655,4655,4655,0
|
|
20240117,101700,24659840,4655,4655,4655,4655,0
|
|
20240117,101600,24659840,4655,4655,4655,4655,2
|
|
20240117,101500,24650530,4650,4650,4650,4650,0
|
|
20240117,101400,24650530,4650,4650,4650,4650,0
|
|
20240117,101300,24650530,4650,4650,4650,4650,110
|
|
20240117,101200,24139030,4650,4650,4650,4650,100
|
|
20240117,101100,23674030,4655,4655,4655,4655,51
|
|
20240117,101000,23436625,4660,4660,4660,4660,2
|
|
20240117,100900,23427305,4665,4665,4665,4665,0
|
|
20240117,100800,23427305,4665,4665,4665,4665,55
|
|
20240117,100700,23170730,4655,4655,4655,4655,0
|
|
20240117,100600,23170730,4655,4655,4655,4655,0
|
|
20240117,100500,23170730,4655,4655,4655,4655,0
|
|
20240117,100400,23170730,4655,4655,4655,4655,64
|
|
20240117,100300,22872810,4665,4665,4665,4665,0
|
|
20240117,100200,22872810,4665,4665,4665,4665,1
|
|
20240117,100100,22868145,4665,4665,4665,4665,0
|
|
20240117,100000,22868145,4665,4665,4665,4665,0
|
|
20240117,095900,22868145,4665,4665,4665,4665,50
|
|
20240117,095800,22634895,4665,4665,4665,4665,1
|
|
20240117,095700,22630230,4665,4665,4665,4665,142
|
|
20240117,095600,21967800,4665,4665,4665,4665,52
|
|
20240117,095500,21725220,4655,4655,4655,4655,0
|
|
20240117,095400,21725220,4655,4655,4655,4655,0
|
|
20240117,095300,21725220,4655,4655,4655,4655,2
|
|
20240117,095200,21715910,4650,4650,4650,4650,0
|
|
20240117,095100,21715910,4650,4650,4650,4650,0
|
|
20240117,095000,21715910,4650,4650,4650,4650,0
|
|
20240117,094900,21715910,4650,4655,4655,4650,127
|
|
20240117,094800,21124785,4655,4655,4655,4655,79
|
|
20240117,094700,20757040,4665,4665,4665,4665,0
|
|
20240117,094600,20757040,4665,4655,4665,4655,49
|
|
20240117,094500,20528645,4655,4655,4655,4655,0
|
|
20240117,094400,20528645,4655,4655,4655,4655,0
|
|
20240117,094300,20528645,4655,4655,4655,4655,1
|
|
20240117,094200,20523990,4655,4655,4655,4655,30
|
|
20240117,094100,20384340,4655,4655,4655,4655,0
|
|
20240117,094000,20384340,4655,4650,4655,4650,17
|
|
20240117,093900,20305285,4655,4655,4655,4655,0
|
|
20240117,093800,20305285,4655,4655,4655,4655,0
|
|
20240117,093700,20305285,4655,4655,4655,4655,0
|
|
20240117,093600,20305285,4655,4655,4655,4655,0
|
|
20240117,093500,20305285,4655,4655,4655,4655,230
|
|
20240117,093400,19234635,4660,4660,4660,4660,0
|
|
20240117,093300,19234635,4660,4665,4665,4660,129
|
|
20240117,093200,18633490,4665,4665,4665,4665,215
|
|
20240117,093100,17630515,4660,4660,4660,4660,0
|
|
20240117,093000,17630515,4660,4660,4660,4660,0
|
|
20240117,092900,17630515,4660,4660,4660,4660,0
|
|
20240117,092800,17630515,4660,4660,4660,4660,0
|
|
20240117,092700,17630515,4660,4660,4660,4660,0
|
|
20240117,092600,17630515,4660,4660,4660,4660,0
|
|
20240117,092500,17630515,4660,4660,4660,4660,0
|
|
20240117,092400,17630515,4660,4660,4660,4660,0
|
|
20240117,092300,17630515,4660,4660,4660,4660,0
|
|
20240117,092200,17630515,4660,4665,4665,4660,130
|
|
20240117,092100,17024710,4685,4685,4685,4685,0
|
|
20240117,092000,17024710,4685,4675,4685,4675,301
|
|
20240117,091900,15615355,4675,4675,4675,4675,1
|
|
20240117,091800,15610680,4680,4680,4680,4680,0
|
|
20240117,091700,15610680,4680,4680,4680,4680,300
|
|
20240117,091600,14206680,4680,4680,4680,4680,0
|
|
20240117,091500,14206680,4680,4680,4680,4650,930
|
|
20240117,091400,9865145,4685,4685,4685,4685,0
|
|
20240117,091300,9865145,4685,4685,4685,4685,0
|
|
20240117,091200,9865145,4685,4685,4685,4685,993
|
|
20240117,091100,5212940,4720,4720,4720,4720,0
|
|
20240117,091000,5212940,4720,4685,4720,4685,423
|
|
20240117,090900,3226715,4685,4690,4690,4685,121
|
|
20240117,090800,2659255,4690,4695,4695,4690,50
|
|
20240117,090700,2424680,4700,4700,4700,4700,10
|
|
20240117,090600,2377680,4735,4735,4735,4735,0
|
|
20240117,090500,2377680,4735,4720,4735,4720,40
|
|
20240117,090400,2188630,4690,4720,4730,4690,377
|
|
20240117,090300,406130,4720,4720,4720,4700,31
|
|
20240117,090200,259830,4710,4710,4710,4710,0
|
|
20240117,090100,259830,4710,4710,4710,4710,0
|
|
20240117,090000,259830,4710,4725,4725,4710,55
|