588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184500,23143105,4700,4700,4700,4700,173
|
|
20240119,184400,23143105,4700,4700,4700,4700,0
|
|
20240119,184300,23143105,4700,4700,4700,4700,0
|
|
20240119,184200,23143105,4700,4700,4700,4700,0
|
|
20240119,184100,23143105,4700,4700,4700,4700,0
|
|
20240119,184000,23143105,4700,4700,4700,4700,0
|
|
20240119,183900,23143105,4700,4700,4700,4700,0
|
|
20240119,183800,23143105,4700,4700,4700,4700,0
|
|
20240119,183700,23143105,4700,4700,4700,4700,0
|
|
20240119,183600,23143105,4700,4700,4700,4700,0
|
|
20240119,183500,23143105,4700,4700,4700,4700,0
|
|
20240119,183400,23143105,4700,4700,4700,4700,0
|
|
20240119,183300,23143105,4700,4700,4700,4700,0
|
|
20240119,183200,23143105,4700,4700,4700,4700,0
|
|
20240119,183100,23143105,4700,4700,4700,4700,0
|
|
20240119,183000,23143105,4700,4700,4700,4700,0
|
|
20240119,182900,23143105,4700,4700,4700,4700,0
|
|
20240119,182800,23143105,4700,4700,4700,4700,0
|
|
20240119,182700,23143105,4700,4700,4700,4700,0
|
|
20240119,182600,23143105,4700,4700,4700,4700,0
|
|
20240119,182500,23143105,4700,4700,4700,4700,0
|
|
20240119,182400,23143105,4700,4700,4700,4700,0
|
|
20240119,182300,23143105,4700,4700,4700,4700,0
|
|
20240119,182200,23143105,4700,4700,4700,4700,0
|
|
20240119,182100,23143105,4700,4700,4700,4700,0
|
|
20240119,182000,23143105,4700,4700,4700,4700,0
|
|
20240119,181900,23143105,4700,4700,4700,4700,0
|
|
20240119,181800,23143105,4700,4700,4700,4700,0
|
|
20240119,181700,23143105,4700,4700,4700,4700,0
|
|
20240119,181600,23143105,4700,4700,4700,4700,0
|
|
20240119,181500,23143105,4700,4700,4700,4700,173
|
|
20240119,181400,23143105,4700,4700,4700,4700,0
|
|
20240119,181300,23143105,4700,4700,4700,4700,0
|
|
20240119,181200,23143105,4700,4700,4700,4700,0
|
|
20240119,181100,23143105,4700,4700,4700,4700,0
|
|
20240119,181000,23143105,4700,4700,4700,4700,0
|
|
20240119,180900,23143105,4700,4700,4700,4700,0
|
|
20240119,180800,23143105,4700,4700,4700,4700,0
|
|
20240119,180700,23143105,4700,4700,4700,4700,0
|
|
20240119,180600,23143105,4700,4700,4700,4700,0
|
|
20240119,180500,23143105,4700,4700,4700,4700,0
|
|
20240119,180400,23143105,4700,4700,4700,4700,0
|
|
20240119,180300,23143105,4700,4700,4700,4700,0
|
|
20240119,180200,23143105,4700,4700,4700,4700,0
|
|
20240119,180100,23143105,4700,4700,4700,4700,0
|
|
20240119,180000,23143105,4700,4700,4700,4700,0
|
|
20240119,175900,23143105,4700,4700,4700,4700,0
|
|
20240119,175800,23143105,4700,4700,4700,4700,0
|
|
20240119,175700,23143105,4700,4700,4700,4700,0
|
|
20240119,175600,23143105,4700,4700,4700,4700,0
|
|
20240119,175500,23143105,4700,4700,4700,4700,0
|
|
20240119,175400,23143105,4700,4700,4700,4700,0
|
|
20240119,175300,23143105,4700,4700,4700,4700,0
|
|
20240119,175200,23143105,4700,4700,4700,4700,0
|
|
20240119,175100,23143105,4700,4700,4700,4700,0
|
|
20240119,175000,23143105,4700,4700,4700,4700,0
|
|
20240119,174900,23143105,4700,4700,4700,4700,0
|
|
20240119,174800,23143105,4700,4700,4700,4700,0
|
|
20240119,174700,23143105,4700,4700,4700,4700,0
|
|
20240119,174600,23143105,4700,4700,4700,4700,0
|
|
20240119,174500,23143105,4700,4700,4700,4700,173
|
|
20240119,174400,23143105,4700,4700,4700,4700,0
|
|
20240119,174300,23143105,4700,4700,4700,4700,0
|
|
20240119,174200,23143105,4700,4700,4700,4700,0
|
|
20240119,174100,23143105,4700,4700,4700,4700,0
|
|
20240119,174000,23143105,4700,4700,4700,4700,0
|
|
20240119,173900,23143105,4700,4700,4700,4700,0
|
|
20240119,173800,23143105,4700,4700,4700,4700,0
|
|
20240119,173700,23143105,4700,4700,4700,4700,0
|
|
20240119,173600,23143105,4700,4700,4700,4700,0
|
|
20240119,173500,23143105,4700,4700,4700,4700,0
|
|
20240119,173400,23143105,4700,4700,4700,4700,0
|
|
20240119,173300,23143105,4700,4700,4700,4700,0
|
|
20240119,173200,23143105,4700,4700,4700,4700,0
|
|
20240119,173100,23143105,4700,4700,4700,4700,0
|
|
20240119,173000,23143105,4700,4700,4700,4700,0
|
|
20240119,172900,23143105,4700,4700,4700,4700,0
|
|
20240119,172800,23143105,4700,4700,4700,4700,0
|
|
20240119,172700,23143105,4700,4700,4700,4700,0
|
|
20240119,172600,23143105,4700,4700,4700,4700,0
|
|
20240119,172500,23143105,4700,4700,4700,4700,0
|
|
20240119,172400,23143105,4700,4700,4700,4700,0
|
|
20240119,172300,23143105,4700,4700,4700,4700,0
|
|
20240119,172200,23143105,4700,4700,4700,4700,0
|
|
20240119,172100,23143105,4700,4700,4700,4700,0
|
|
20240119,172000,23143105,4700,4700,4700,4700,0
|
|
20240119,171900,23143105,4700,4700,4700,4700,0
|
|
20240119,171800,23143105,4700,4700,4700,4700,0
|
|
20240119,171700,23143105,4700,4700,4700,4700,0
|
|
20240119,171600,23143105,4700,4700,4700,4700,0
|
|
20240119,171500,23143105,4700,4700,4700,4700,173
|
|
20240119,171400,23143105,4700,4700,4700,4700,0
|
|
20240119,171300,23143105,4700,4700,4700,4700,0
|
|
20240119,171200,23143105,4700,4700,4700,4700,0
|
|
20240119,171100,23143105,4700,4700,4700,4700,0
|
|
20240119,171000,23143105,4700,4700,4700,4700,0
|
|
20240119,170900,23143105,4700,4700,4700,4700,0
|
|
20240119,170800,23143105,4700,4700,4700,4700,0
|
|
20240119,170700,23143105,4700,4700,4700,4700,0
|
|
20240119,170600,23143105,4700,4700,4700,4700,0
|
|
20240119,170500,23143105,4700,4700,4700,4700,0
|
|
20240119,170400,23143105,4700,4700,4700,4700,0
|
|
20240119,170300,23143105,4700,4700,4700,4700,0
|
|
20240119,170200,23143105,4700,4700,4700,4700,0
|
|
20240119,170100,23143105,4700,4700,4700,4700,0
|
|
20240119,170000,23143105,4700,4700,4700,4700,0
|
|
20240119,165900,23143105,4700,4700,4700,4700,0
|
|
20240119,165800,23143105,4700,4700,4700,4700,0
|
|
20240119,165700,23143105,4700,4700,4700,4700,0
|
|
20240119,165600,23143105,4700,4700,4700,4700,0
|
|
20240119,165500,23143105,4700,4700,4700,4700,0
|
|
20240119,165400,23143105,4700,4700,4700,4700,0
|
|
20240119,165300,23143105,4700,4700,4700,4700,0
|
|
20240119,165200,23143105,4700,4700,4700,4700,0
|
|
20240119,165100,23143105,4700,4700,4700,4700,0
|
|
20240119,165000,23143105,4700,4700,4700,4700,0
|
|
20240119,164900,23143105,4700,4700,4700,4700,0
|
|
20240119,164800,23143105,4700,4700,4700,4700,0
|
|
20240119,164700,23143105,4700,4700,4700,4700,0
|
|
20240119,164600,23143105,4700,4700,4700,4700,0
|
|
20240119,164500,23143105,4700,4700,4700,4700,173
|
|
20240119,164400,23143105,4700,4700,4700,4700,0
|
|
20240119,164300,23143105,4700,4700,4700,4700,0
|
|
20240119,164200,23143105,4700,4700,4700,4700,0
|
|
20240119,164100,23143105,4700,4700,4700,4700,0
|
|
20240119,164000,23143105,4700,4700,4700,4700,0
|
|
20240119,163900,23143105,4700,4700,4700,4700,0
|
|
20240119,163800,23143105,4700,4700,4700,4700,0
|
|
20240119,163700,23143105,4700,4700,4700,4700,0
|
|
20240119,163600,23143105,4700,4700,4700,4700,0
|
|
20240119,163500,23143105,4700,4700,4700,4700,0
|
|
20240119,163400,23143105,4700,4700,4700,4700,0
|
|
20240119,163300,23143105,4700,4700,4700,4700,0
|
|
20240119,163200,23143105,4700,4700,4700,4700,0
|
|
20240119,163100,23143105,4700,4700,4700,4700,0
|
|
20240119,163000,23143105,4700,4700,4700,4700,0
|
|
20240119,162900,23143105,4700,4700,4700,4700,0
|
|
20240119,162800,23143105,4700,4700,4700,4700,0
|
|
20240119,162700,23143105,4700,4700,4700,4700,0
|
|
20240119,162600,23143105,4700,4700,4700,4700,0
|
|
20240119,162500,23143105,4700,4700,4700,4700,0
|
|
20240119,162400,23143105,4700,4700,4700,4700,0
|
|
20240119,162300,23143105,4700,4700,4700,4700,0
|
|
20240119,162200,23143105,4700,4700,4700,4700,0
|
|
20240119,162100,23143105,4700,4700,4700,4700,0
|
|
20240119,162000,23143105,4700,4700,4700,4700,0
|
|
20240119,161900,23143105,4700,4700,4700,4700,0
|
|
20240119,161800,23143105,4700,4700,4700,4700,0
|
|
20240119,161700,23143105,4700,4700,4700,4700,0
|
|
20240119,161600,23143105,4700,4700,4700,4700,0
|
|
20240119,161500,23143105,4700,4700,4700,4700,173
|
|
20240119,161400,23143105,4700,4700,4700,4700,0
|
|
20240119,161300,23143105,4700,4700,4700,4700,0
|
|
20240119,161200,23143105,4700,4700,4700,4700,0
|
|
20240119,161100,23143105,4700,4700,4700,4700,0
|
|
20240119,161000,23143105,4700,4700,4700,4700,0
|
|
20240119,160900,23143105,4700,4700,4700,4700,0
|
|
20240119,160800,23143105,4700,4700,4700,4700,0
|
|
20240119,160700,23143105,4700,4700,4700,4700,0
|
|
20240119,160600,23143105,4700,4700,4700,4700,0
|
|
20240119,160500,23143105,4700,4700,4700,4700,0
|
|
20240119,160400,23143105,4700,4700,4700,4700,0
|
|
20240119,160300,23143105,4700,4700,4700,4700,0
|
|
20240119,160200,23143105,4700,4700,4700,4700,0
|
|
20240119,160100,23143105,4700,4700,4700,4700,0
|
|
20240119,160000,23143105,4700,4700,4700,4700,0
|
|
20240119,155900,23143105,4700,4700,4700,4700,0
|
|
20240119,155800,23143105,4700,4700,4700,4700,0
|
|
20240119,155700,23143105,4700,4700,4700,4700,0
|
|
20240119,155600,23143105,4700,4700,4700,4700,0
|
|
20240119,155500,23143105,4700,4700,4700,4700,0
|
|
20240119,155400,23143105,4700,4700,4700,4700,0
|
|
20240119,155300,23143105,4700,4700,4700,4700,0
|
|
20240119,155200,23143105,4700,4700,4700,4700,0
|
|
20240119,155100,23143105,4700,4700,4700,4700,0
|
|
20240119,155000,23143105,4700,4700,4700,4700,0
|
|
20240119,154900,23143105,4700,4700,4700,4700,0
|
|
20240119,154800,23143105,4700,4700,4700,4700,0
|
|
20240119,154700,23143105,4700,4700,4700,4700,0
|
|
20240119,154600,23143105,4700,4700,4700,4700,0
|
|
20240119,154500,23143105,4700,4700,4700,4700,173
|
|
20240119,154400,23143105,4700,4700,4700,4700,0
|
|
20240119,154300,23143105,4700,4700,4700,4700,0
|
|
20240119,154200,23143105,4700,4700,4700,4700,0
|
|
20240119,154100,23143105,4700,4700,4700,4700,0
|
|
20240119,154000,23143105,4700,4700,4700,4700,0
|
|
20240119,153900,23143105,4700,4700,4700,4700,0
|
|
20240119,153800,23143105,4700,4700,4700,4700,0
|
|
20240119,153700,23143105,4700,4700,4700,4700,0
|
|
20240119,153600,23143105,4700,4700,4700,4700,0
|
|
20240119,153500,23143105,4700,4700,4700,4700,0
|
|
20240119,153400,23143105,4700,4700,4700,4700,0
|
|
20240119,153300,23143105,4700,4700,4700,4700,0
|
|
20240119,153200,23143105,4700,4700,4700,4700,0
|
|
20240119,153100,23143105,4700,4700,4700,4700,0
|
|
20240119,153000,23143105,4700,4700,4700,4700,173
|
|
20240119,152900,22330005,4700,4700,4700,4700,0
|
|
20240119,152800,22330005,4700,4700,4700,4700,0
|
|
20240119,152700,22330005,4700,4700,4700,4700,0
|
|
20240119,152600,22330005,4700,4700,4700,4700,0
|
|
20240119,152500,22330005,4700,4700,4700,4700,0
|
|
20240119,152400,22330005,4700,4700,4700,4700,0
|
|
20240119,152300,22330005,4700,4700,4700,4700,0
|
|
20240119,152200,22330005,4700,4700,4700,4700,0
|
|
20240119,152100,22330005,4700,4700,4700,4700,0
|
|
20240119,152000,22330005,4700,4700,4700,4700,0
|
|
20240119,151900,22330005,4700,4700,4700,4700,1
|
|
20240119,151800,22325305,4695,4695,4695,4695,0
|
|
20240119,151700,22325305,4695,4695,4695,4695,0
|
|
20240119,151600,22325305,4695,4695,4695,4695,0
|
|
20240119,151500,22325305,4695,4695,4695,4695,0
|
|
20240119,151400,22325305,4695,4695,4695,4695,53
|
|
20240119,151300,22076470,4680,4680,4680,4680,0
|
|
20240119,151200,22076470,4680,4680,4680,4680,0
|
|
20240119,151100,22076470,4680,4680,4680,4680,141
|
|
20240119,151000,21416590,4700,4700,4700,4700,1
|
|
20240119,150900,21411890,4685,4685,4685,4685,0
|
|
20240119,150800,21411890,4685,4685,4685,4685,37
|
|
20240119,150700,21238545,4685,4685,4685,4685,0
|
|
20240119,150600,21238545,4685,4685,4685,4685,0
|
|
20240119,150500,21238545,4685,4685,4685,4685,0
|
|
20240119,150400,21238545,4685,4695,4695,4685,178
|
|
20240119,150300,20404365,4700,4700,4700,4700,1
|
|
20240119,150200,20399665,4700,4700,4700,4700,0
|
|
20240119,150100,20399665,4700,4700,4700,4700,0
|
|
20240119,150000,20399665,4700,4700,4700,4700,0
|
|
20240119,145900,20399665,4700,4700,4700,4700,0
|
|
20240119,145800,20399665,4700,4700,4700,4700,0
|
|
20240119,145700,20399665,4700,4700,4700,4700,0
|
|
20240119,145600,20399665,4700,4700,4700,4700,0
|
|
20240119,145500,20399665,4700,4700,4700,4700,0
|
|
20240119,145400,20399665,4700,4700,4700,4700,0
|
|
20240119,145300,20399665,4700,4700,4700,4700,0
|
|
20240119,145200,20399665,4700,4700,4700,4700,0
|
|
20240119,145100,20399665,4700,4700,4700,4700,0
|
|
20240119,145000,20399665,4700,4700,4700,4700,0
|
|
20240119,144900,20399665,4700,4700,4700,4700,0
|
|
20240119,144800,20399665,4700,4700,4700,4700,50
|
|
20240119,144700,20164665,4700,4700,4700,4700,0
|
|
20240119,144600,20164665,4700,4700,4700,4700,50
|
|
20240119,144500,19929665,4700,4700,4700,4700,60
|
|
20240119,144400,19647665,4700,4700,4700,4700,0
|
|
20240119,144300,19647665,4700,4700,4700,4700,0
|
|
20240119,144200,19647665,4700,4700,4700,4700,0
|
|
20240119,144100,19647665,4700,4700,4700,4700,0
|
|
20240119,144000,19647665,4700,4700,4700,4700,0
|
|
20240119,143900,19647665,4700,4700,4700,4700,88
|
|
20240119,143800,19234065,4700,4700,4700,4700,0
|
|
20240119,143700,19234065,4700,4700,4700,4700,1
|
|
20240119,143600,19229365,4685,4685,4685,4685,0
|
|
20240119,143500,19229365,4685,4685,4685,4685,0
|
|
20240119,143400,19229365,4685,4685,4685,4685,0
|
|
20240119,143300,19229365,4685,4685,4685,4685,0
|
|
20240119,143200,19229365,4685,4685,4685,4685,0
|
|
20240119,143100,19229365,4685,4690,4690,4685,16
|
|
20240119,143000,19154395,4700,4700,4700,4700,0
|
|
20240119,142900,19154395,4700,4700,4700,4700,0
|
|
20240119,142800,19154395,4700,4700,4700,4700,0
|
|
20240119,142700,19154395,4700,4700,4700,4700,0
|
|
20240119,142600,19154395,4700,4700,4700,4700,0
|
|
20240119,142500,19154395,4700,4700,4700,4700,0
|
|
20240119,142400,19154395,4700,4700,4700,4700,0
|
|
20240119,142300,19154395,4700,4700,4700,4700,0
|
|
20240119,142200,19154395,4700,4700,4700,4700,0
|
|
20240119,142100,19154395,4700,4700,4700,4700,348
|
|
20240119,142000,17518795,4705,4705,4705,4705,0
|
|
20240119,141900,17518795,4705,4705,4705,4705,0
|
|
20240119,141800,17518795,4705,4705,4705,4705,0
|
|
20240119,141700,17518795,4705,4705,4705,4705,0
|
|
20240119,141600,17518795,4705,4705,4705,4705,0
|
|
20240119,141500,17518795,4705,4705,4705,4705,2
|
|
20240119,141400,17509385,4685,4685,4685,4685,0
|
|
20240119,141300,17509385,4685,4685,4685,4685,0
|
|
20240119,141200,17509385,4685,4685,4685,4685,0
|
|
20240119,141100,17509385,4685,4685,4685,4685,0
|
|
20240119,141000,17509385,4685,4685,4685,4685,0
|
|
20240119,140900,17509385,4685,4685,4685,4685,0
|
|
20240119,140800,17509385,4685,4685,4685,4685,0
|
|
20240119,140700,17509385,4685,4685,4685,4685,0
|
|
20240119,140600,17509385,4685,4685,4685,4685,0
|
|
20240119,140500,17509385,4685,4685,4685,4685,0
|
|
20240119,140400,17509385,4685,4685,4685,4685,0
|
|
20240119,140300,17509385,4685,4685,4685,4685,0
|
|
20240119,140200,17509385,4685,4685,4685,4685,0
|
|
20240119,140100,17509385,4685,4685,4685,4685,0
|
|
20240119,140000,17509385,4685,4685,4685,4685,0
|
|
20240119,135900,17509385,4685,4685,4685,4685,0
|
|
20240119,135800,17509385,4685,4690,4690,4685,450
|
|
20240119,135700,15399780,4705,4705,4705,4705,0
|
|
20240119,135600,15399780,4705,4705,4705,4705,0
|
|
20240119,135500,15399780,4705,4705,4705,4705,0
|
|
20240119,135400,15399780,4705,4705,4705,4705,0
|
|
20240119,135300,15399780,4705,4705,4705,4705,0
|
|
20240119,135200,15399780,4705,4705,4705,4705,0
|
|
20240119,135100,15399780,4705,4705,4705,4705,0
|
|
20240119,135000,15399780,4705,4705,4705,4705,0
|
|
20240119,134900,15399780,4705,4705,4705,4705,0
|
|
20240119,134800,15399780,4705,4705,4705,4705,0
|
|
20240119,134700,15399780,4705,4705,4705,4705,0
|
|
20240119,134600,15399780,4705,4705,4705,4705,0
|
|
20240119,134500,15399780,4705,4705,4705,4705,0
|
|
20240119,134400,15399780,4705,4705,4705,4705,0
|
|
20240119,134300,15399780,4705,4705,4705,4705,0
|
|
20240119,134200,15399780,4705,4705,4705,4705,0
|
|
20240119,134100,15399780,4705,4705,4705,4705,0
|
|
20240119,134000,15399780,4705,4705,4705,4705,0
|
|
20240119,133900,15399780,4705,4705,4705,4705,0
|
|
20240119,133800,15399780,4705,4705,4705,4705,0
|
|
20240119,133700,15399780,4705,4705,4705,4705,0
|
|
20240119,133600,15399780,4705,4705,4705,4705,0
|
|
20240119,133500,15399780,4705,4705,4705,4705,0
|
|
20240119,133400,15399780,4705,4705,4705,4705,0
|
|
20240119,133300,15399780,4705,4705,4705,4705,0
|
|
20240119,133200,15399780,4705,4705,4705,4705,0
|
|
20240119,133100,15399780,4705,4705,4705,4705,0
|
|
20240119,133000,15399780,4705,4705,4705,4705,0
|
|
20240119,132900,15399780,4705,4705,4705,4705,0
|
|
20240119,132800,15399780,4705,4705,4705,4705,0
|
|
20240119,132700,15399780,4705,4705,4705,4705,0
|
|
20240119,132600,15399780,4705,4705,4705,4705,0
|
|
20240119,132500,15399780,4705,4705,4705,4705,0
|
|
20240119,132400,15399780,4705,4705,4705,4705,0
|
|
20240119,132300,15399780,4705,4705,4705,4705,0
|
|
20240119,132200,15399780,4705,4705,4705,4705,0
|
|
20240119,132100,15399780,4705,4705,4705,4705,0
|
|
20240119,132000,15399780,4705,4705,4705,4705,0
|
|
20240119,131900,15399780,4705,4705,4705,4705,5
|
|
20240119,131800,15376255,4705,4705,4705,4705,0
|
|
20240119,131700,15376255,4705,4705,4705,4705,0
|
|
20240119,131600,15376255,4705,4705,4705,4705,0
|
|
20240119,131500,15376255,4705,4705,4705,4705,0
|
|
20240119,131400,15376255,4705,4705,4705,4705,0
|
|
20240119,131300,15376255,4705,4705,4705,4705,0
|
|
20240119,131200,15376255,4705,4705,4705,4705,0
|
|
20240119,131100,15376255,4705,4705,4705,4705,0
|
|
20240119,131000,15376255,4705,4705,4705,4705,1
|
|
20240119,130900,15371550,4705,4705,4705,4705,0
|
|
20240119,130800,15371550,4705,4705,4705,4705,0
|
|
20240119,130700,15371550,4705,4705,4705,4705,0
|
|
20240119,130600,15371550,4705,4705,4705,4705,0
|
|
20240119,130500,15371550,4705,4705,4705,4705,0
|
|
20240119,130400,15371550,4705,4705,4705,4705,0
|
|
20240119,130300,15371550,4705,4705,4705,4705,0
|
|
20240119,130200,15371550,4705,4700,4705,4700,102
|
|
20240119,130100,14891650,4700,4700,4700,4700,17
|
|
20240119,130000,14811750,4700,4700,4700,4700,0
|
|
20240119,125900,14811750,4700,4700,4700,4700,0
|
|
20240119,125800,14811750,4700,4700,4700,4700,0
|
|
20240119,125700,14811750,4700,4700,4700,4700,0
|
|
20240119,125600,14811750,4700,4700,4700,4700,0
|
|
20240119,125500,14811750,4700,4700,4700,4700,0
|
|
20240119,125400,14811750,4700,4700,4700,4700,0
|
|
20240119,125300,14811750,4700,4700,4700,4700,2
|
|
20240119,125200,14802350,4700,4700,4700,4700,0
|
|
20240119,125100,14802350,4700,4700,4700,4700,0
|
|
20240119,125000,14802350,4700,4700,4700,4700,1
|
|
20240119,124900,14797650,4695,4695,4695,4695,33
|
|
20240119,124800,14642715,4700,4700,4700,4700,0
|
|
20240119,124700,14642715,4700,4700,4700,4700,0
|
|
20240119,124600,14642715,4700,4700,4700,4700,0
|
|
20240119,124500,14642715,4700,4700,4700,4700,0
|
|
20240119,124400,14642715,4700,4700,4700,4700,0
|
|
20240119,124300,14642715,4700,4700,4700,4700,0
|
|
20240119,124200,14642715,4700,4700,4700,4700,0
|
|
20240119,124100,14642715,4700,4700,4700,4700,0
|
|
20240119,124000,14642715,4700,4700,4700,4700,0
|
|
20240119,123900,14642715,4700,4700,4700,4700,47
|
|
20240119,123800,14421815,4700,4700,4700,4700,0
|
|
20240119,123700,14421815,4700,4700,4700,4700,0
|
|
20240119,123600,14421815,4700,4700,4700,4700,1
|
|
20240119,123500,14417115,4710,4710,4710,4710,0
|
|
20240119,123400,14417115,4710,4710,4710,4710,0
|
|
20240119,123300,14417115,4710,4710,4710,4710,0
|
|
20240119,123200,14417115,4710,4710,4710,4710,2
|
|
20240119,123100,14407695,4705,4705,4705,4705,0
|
|
20240119,123000,14407695,4705,4705,4705,4705,0
|
|
20240119,122900,14407695,4705,4705,4705,4705,0
|
|
20240119,122800,14407695,4705,4705,4705,4705,10
|
|
20240119,122700,14360645,4705,4705,4705,4705,0
|
|
20240119,122600,14360645,4705,4705,4705,4705,0
|
|
20240119,122500,14360645,4705,4705,4705,4705,0
|
|
20240119,122400,14360645,4705,4705,4705,4705,0
|
|
20240119,122300,14360645,4705,4705,4705,4705,0
|
|
20240119,122200,14360645,4705,4705,4705,4705,0
|
|
20240119,122100,14360645,4705,4705,4705,4705,0
|
|
20240119,122000,14360645,4705,4705,4705,4705,0
|
|
20240119,121900,14360645,4705,4705,4705,4705,0
|
|
20240119,121800,14360645,4705,4705,4705,4705,0
|
|
20240119,121700,14360645,4705,4705,4705,4705,1
|
|
20240119,121600,14355940,4700,4700,4700,4700,0
|
|
20240119,121500,14355940,4700,4700,4700,4700,0
|
|
20240119,121400,14355940,4700,4700,4700,4700,1
|
|
20240119,121300,14351240,4700,4700,4700,4700,0
|
|
20240119,121200,14351240,4700,4700,4700,4700,0
|
|
20240119,121100,14351240,4700,4700,4700,4700,0
|
|
20240119,121000,14351240,4700,4700,4700,4700,0
|
|
20240119,120900,14351240,4700,4700,4700,4700,0
|
|
20240119,120800,14351240,4700,4700,4700,4700,0
|
|
20240119,120700,14351240,4700,4700,4700,4700,0
|
|
20240119,120600,14351240,4700,4700,4700,4700,0
|
|
20240119,120500,14351240,4700,4700,4700,4700,0
|
|
20240119,120400,14351240,4700,4700,4700,4700,0
|
|
20240119,120300,14351240,4700,4700,4700,4700,1
|
|
20240119,120200,14346540,4700,4700,4700,4700,0
|
|
20240119,120100,14346540,4700,4700,4700,4700,0
|
|
20240119,120000,14346540,4700,4700,4700,4700,0
|
|
20240119,115900,14346540,4700,4700,4700,4700,1
|
|
20240119,115800,14341840,4700,4700,4700,4700,0
|
|
20240119,115700,14341840,4700,4700,4700,4700,1
|
|
20240119,115600,14337140,4705,4705,4705,4705,0
|
|
20240119,115500,14337140,4705,4705,4705,4705,0
|
|
20240119,115400,14337140,4705,4705,4705,4705,0
|
|
20240119,115300,14337140,4705,4705,4705,4705,0
|
|
20240119,115200,14337140,4705,4705,4705,4705,809
|
|
20240119,115100,10530795,4705,4705,4705,4705,42
|
|
20240119,115000,10333185,4705,4705,4705,4705,0
|
|
20240119,114900,10333185,4705,4705,4705,4705,0
|
|
20240119,114800,10333185,4705,4705,4705,4705,0
|
|
20240119,114700,10333185,4705,4705,4705,4705,0
|
|
20240119,114600,10333185,4705,4705,4705,4705,1
|
|
20240119,114500,10328480,4695,4695,4695,4695,0
|
|
20240119,114400,10328480,4695,4695,4695,4695,0
|
|
20240119,114300,10328480,4695,4695,4695,4695,0
|
|
20240119,114200,10328480,4695,4695,4695,4695,0
|
|
20240119,114100,10328480,4695,4695,4695,4695,0
|
|
20240119,114000,10328480,4695,4695,4695,4695,0
|
|
20240119,113900,10328480,4695,4695,4695,4695,1
|
|
20240119,113800,10323785,4705,4705,4705,4705,0
|
|
20240119,113700,10323785,4705,4705,4705,4705,5
|
|
20240119,113600,10300260,4705,4705,4705,4705,0
|
|
20240119,113500,10300260,4705,4705,4705,4705,0
|
|
20240119,113400,10300260,4705,4705,4705,4705,0
|
|
20240119,113300,10300260,4705,4705,4705,4705,0
|
|
20240119,113200,10300260,4705,4705,4705,4705,0
|
|
20240119,113100,10300260,4705,4705,4705,4705,0
|
|
20240119,113000,10300260,4705,4705,4705,4705,0
|
|
20240119,112900,10300260,4705,4705,4705,4705,0
|
|
20240119,112800,10300260,4705,4705,4705,4705,0
|
|
20240119,112700,10300260,4705,4705,4705,4705,0
|
|
20240119,112600,10300260,4705,4705,4705,4705,0
|
|
20240119,112500,10300260,4705,4705,4705,4705,0
|
|
20240119,112400,10300260,4705,4705,4705,4705,0
|
|
20240119,112300,10300260,4705,4695,4705,4695,2
|
|
20240119,112200,10290860,4690,4690,4690,4690,0
|
|
20240119,112100,10290860,4690,4690,4690,4690,0
|
|
20240119,112000,10290860,4690,4690,4690,4690,0
|
|
20240119,111900,10290860,4690,4690,4690,4690,0
|
|
20240119,111800,10290860,4690,4690,4690,4690,0
|
|
20240119,111700,10290860,4690,4690,4690,4690,0
|
|
20240119,111600,10290860,4690,4690,4690,4690,0
|
|
20240119,111500,10290860,4690,4690,4690,4690,0
|
|
20240119,111400,10290860,4690,4690,4690,4690,0
|
|
20240119,111300,10290860,4690,4690,4690,4690,0
|
|
20240119,111200,10290860,4690,4690,4690,4690,0
|
|
20240119,111100,10290860,4690,4690,4690,4690,0
|
|
20240119,111000,10290860,4690,4690,4690,4690,0
|
|
20240119,110900,10290860,4690,4690,4690,4690,0
|
|
20240119,110800,10290860,4690,4690,4690,4690,0
|
|
20240119,110700,10290860,4690,4690,4690,4690,0
|
|
20240119,110600,10290860,4690,4690,4690,4690,0
|
|
20240119,110500,10290860,4690,4690,4690,4690,0
|
|
20240119,110400,10290860,4690,4690,4690,4690,67
|
|
20240119,110300,9976630,4695,4695,4695,4695,0
|
|
20240119,110200,9976630,4695,4695,4695,4695,0
|
|
20240119,110100,9976630,4695,4695,4695,4695,0
|
|
20240119,110000,9976630,4695,4695,4695,4695,1
|
|
20240119,105900,9971935,4700,4700,4700,4700,96
|
|
20240119,105800,9520735,4700,4700,4700,4700,7
|
|
20240119,105700,9487835,4700,4700,4700,4700,1
|
|
20240119,105600,9483135,4700,4700,4700,4700,13
|
|
20240119,105500,9422035,4705,4705,4705,4705,0
|
|
20240119,105400,9422035,4705,4705,4705,4705,0
|
|
20240119,105300,9422035,4705,4705,4705,4705,0
|
|
20240119,105200,9422035,4705,4705,4705,4705,0
|
|
20240119,105100,9422035,4705,4705,4705,4705,0
|
|
20240119,105000,9422035,4705,4705,4705,4705,24
|
|
20240119,104900,9309115,4710,4710,4710,4710,0
|
|
20240119,104800,9309115,4710,4710,4710,4710,2
|
|
20240119,104700,9299695,4705,4705,4705,4705,0
|
|
20240119,104600,9299695,4705,4705,4705,4705,0
|
|
20240119,104500,9299695,4705,4705,4705,4705,1
|
|
20240119,104400,9294990,4725,4725,4725,4725,0
|
|
20240119,104300,9294990,4725,4725,4725,4725,0
|
|
20240119,104200,9294990,4725,4725,4725,4725,0
|
|
20240119,104100,9294990,4725,4725,4725,4725,0
|
|
20240119,104000,9294990,4725,4725,4725,4725,0
|
|
20240119,103900,9294990,4725,4725,4725,4725,0
|
|
20240119,103800,9294990,4725,4725,4725,4725,0
|
|
20240119,103700,9294990,4725,4725,4725,4725,0
|
|
20240119,103600,9294990,4725,4725,4725,4725,0
|
|
20240119,103500,9294990,4725,4725,4725,4725,0
|
|
20240119,103400,9294990,4725,4725,4725,4725,0
|
|
20240119,103300,9294990,4725,4725,4725,4725,0
|
|
20240119,103200,9294990,4725,4725,4725,4725,0
|
|
20240119,103100,9294990,4725,4725,4725,4725,0
|
|
20240119,103000,9294990,4725,4725,4725,4725,0
|
|
20240119,102900,9294990,4725,4725,4725,4725,0
|
|
20240119,102800,9294990,4725,4725,4725,4725,0
|
|
20240119,102700,9294990,4725,4725,4725,4725,0
|
|
20240119,102600,9294990,4725,4725,4725,4725,0
|
|
20240119,102500,9294990,4725,4725,4725,4725,1
|
|
20240119,102400,9290265,4700,4700,4700,4700,0
|
|
20240119,102300,9290265,4700,4710,4710,4700,43
|
|
20240119,102200,9087965,4720,4720,4720,4720,0
|
|
20240119,102100,9087965,4720,4720,4720,4720,0
|
|
20240119,102000,9087965,4720,4720,4720,4720,0
|
|
20240119,101900,9087965,4720,4720,4720,4720,0
|
|
20240119,101800,9087965,4720,4720,4720,4720,0
|
|
20240119,101700,9087965,4720,4720,4720,4720,0
|
|
20240119,101600,9087965,4720,4720,4720,4720,0
|
|
20240119,101500,9087965,4720,4720,4720,4720,0
|
|
20240119,101400,9087965,4720,4720,4720,4720,1
|
|
20240119,101300,9083245,4720,4720,4720,4720,0
|
|
20240119,101200,9083245,4720,4720,4720,4720,1
|
|
20240119,101100,9078525,4720,4720,4720,4720,1
|
|
20240119,101000,9073805,4720,4725,4725,4720,2
|
|
20240119,100900,9064360,4720,4720,4720,4720,36
|
|
20240119,100800,8894440,4710,4710,4710,4710,3
|
|
20240119,100700,8880310,4710,4710,4710,4710,0
|
|
20240119,100600,8880310,4710,4710,4710,4710,0
|
|
20240119,100500,8880310,4710,4710,4710,4710,0
|
|
20240119,100400,8880310,4710,4710,4710,4710,580
|
|
20240119,100300,6148510,4720,4720,4720,4720,0
|
|
20240119,100200,6148510,4720,4720,4720,4720,0
|
|
20240119,100100,6148510,4720,4720,4720,4720,0
|
|
20240119,100000,6148510,4720,4720,4720,4720,0
|
|
20240119,095900,6148510,4720,4720,4720,4720,2
|
|
20240119,095800,6139070,4710,4710,4710,4710,0
|
|
20240119,095700,6139070,4710,4710,4710,4710,0
|
|
20240119,095600,6139070,4710,4710,4710,4710,0
|
|
20240119,095500,6139070,4710,4710,4710,4710,0
|
|
20240119,095400,6139070,4710,4710,4710,4710,0
|
|
20240119,095300,6139070,4710,4710,4710,4710,16
|
|
20240119,095200,6063710,4720,4720,4720,4720,0
|
|
20240119,095100,6063710,4720,4720,4720,4720,0
|
|
20240119,095000,6063710,4720,4720,4720,4720,0
|
|
20240119,094900,6063710,4720,4720,4720,4720,0
|
|
20240119,094800,6063710,4720,4720,4720,4720,0
|
|
20240119,094700,6063710,4720,4720,4720,4720,0
|
|
20240119,094600,6063710,4720,4720,4720,4720,0
|
|
20240119,094500,6063710,4720,4720,4720,4720,0
|
|
20240119,094400,6063710,4720,4720,4720,4720,0
|
|
20240119,094300,6063710,4720,4720,4720,4720,0
|
|
20240119,094200,6063710,4720,4720,4720,4720,0
|
|
20240119,094100,6063710,4720,4720,4720,4720,0
|
|
20240119,094000,6063710,4720,4720,4720,4720,3
|
|
20240119,093900,6049550,4720,4720,4720,4720,0
|
|
20240119,093800,6049550,4720,4720,4720,4720,1
|
|
20240119,093700,6044830,4700,4700,4700,4700,0
|
|
20240119,093600,6044830,4700,4700,4700,4700,0
|
|
20240119,093500,6044830,4700,4700,4700,4700,0
|
|
20240119,093400,6044830,4700,4700,4700,4700,0
|
|
20240119,093300,6044830,4700,4700,4700,4700,0
|
|
20240119,093200,6044830,4700,4700,4700,4700,0
|
|
20240119,093100,6044830,4700,4700,4700,4700,0
|
|
20240119,093000,6044830,4700,4700,4700,4700,0
|
|
20240119,092900,6044830,4700,4700,4700,4700,0
|
|
20240119,092800,6044830,4700,4700,4700,4700,3
|
|
20240119,092700,6030730,4680,4680,4680,4680,0
|
|
20240119,092600,6030730,4680,4680,4680,4680,0
|
|
20240119,092500,6030730,4680,4680,4680,4680,0
|
|
20240119,092400,6030730,4680,4680,4680,4680,0
|
|
20240119,092300,6030730,4680,4680,4680,4680,0
|
|
20240119,092200,6030730,4680,4680,4680,4680,0
|
|
20240119,092100,6030730,4680,4680,4680,4680,64
|
|
20240119,092000,5731210,4680,4680,4680,4680,0
|
|
20240119,091900,5731210,4680,4680,4680,4680,50
|
|
20240119,091800,5497210,4680,4680,4680,4680,0
|
|
20240119,091700,5497210,4680,4680,4680,4680,101
|
|
20240119,091600,5024530,4680,4680,4680,4680,0
|
|
20240119,091500,5024530,4680,4680,4680,4680,0
|
|
20240119,091400,5024530,4680,4680,4680,4680,0
|
|
20240119,091300,5024530,4680,4680,4680,4680,0
|
|
20240119,091200,5024530,4680,4680,4680,4680,0
|
|
20240119,091100,5024530,4680,4680,4680,4680,0
|
|
20240119,091000,5024530,4680,4680,4680,4680,0
|
|
20240119,090900,5024530,4680,4680,4680,4680,0
|
|
20240119,090800,5024530,4680,4680,4680,4680,0
|
|
20240119,090700,5024530,4680,4680,4680,4680,0
|
|
20240119,090600,5024530,4680,4700,4700,4680,281
|
|
20240119,090500,3709050,4695,4695,4695,4695,0
|
|
20240119,090400,3709050,4695,4695,4695,4695,0
|
|
20240119,090300,3709050,4695,4695,4695,4695,0
|
|
20240119,090200,3709050,4695,4695,4695,4695,0
|
|
20240119,090100,3709050,4695,4695,4695,4695,0
|
|
20240119,090000,3709050,4695,4695,4695,4695,790
|