594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185100,42561380,4805,4805,4805,4805,56
|
|
20240112,185000,42561380,4805,4805,4805,4805,0
|
|
20240112,184900,42561380,4805,4805,4805,4805,0
|
|
20240112,184800,42561380,4805,4805,4805,4805,0
|
|
20240112,184700,42561380,4805,4805,4805,4805,0
|
|
20240112,184600,42561380,4805,4805,4805,4805,0
|
|
20240112,184500,42561380,4805,4805,4805,4805,0
|
|
20240112,184400,42561380,4805,4805,4805,4805,0
|
|
20240112,184300,42561380,4805,4805,4805,4805,0
|
|
20240112,184200,42561380,4805,4805,4805,4805,0
|
|
20240112,184100,42561380,4805,4805,4805,4805,0
|
|
20240112,184000,42561380,4805,4805,4805,4805,0
|
|
20240112,183900,42561380,4805,4805,4805,4805,0
|
|
20240112,183800,42561380,4805,4805,4805,4805,0
|
|
20240112,183700,42561380,4805,4805,4805,4805,0
|
|
20240112,183600,42561380,4805,4805,4805,4805,0
|
|
20240112,183500,42561380,4805,4805,4805,4805,0
|
|
20240112,183400,42561380,4805,4805,4805,4805,0
|
|
20240112,183300,42561380,4805,4805,4805,4805,0
|
|
20240112,183200,42561380,4805,4805,4805,4805,0
|
|
20240112,183100,42561380,4805,4805,4805,4805,0
|
|
20240112,183000,42561380,4805,4805,4805,4805,0
|
|
20240112,182900,42561380,4805,4805,4805,4805,0
|
|
20240112,182800,42561380,4805,4805,4805,4805,0
|
|
20240112,182700,42561380,4805,4805,4805,4805,0
|
|
20240112,182600,42561380,4805,4805,4805,4805,0
|
|
20240112,182500,42561380,4805,4805,4805,4805,0
|
|
20240112,182400,42561380,4805,4805,4805,4805,0
|
|
20240112,182300,42561380,4805,4805,4805,4805,0
|
|
20240112,182200,42561380,4805,4805,4805,4805,0
|
|
20240112,182100,42561380,4805,4805,4805,4805,56
|
|
20240112,182000,42561380,4805,4805,4805,4805,0
|
|
20240112,181900,42561380,4805,4805,4805,4805,0
|
|
20240112,181800,42561380,4805,4805,4805,4805,0
|
|
20240112,181700,42561380,4805,4805,4805,4805,0
|
|
20240112,181600,42561380,4805,4805,4805,4805,0
|
|
20240112,181500,42561380,4805,4805,4805,4805,0
|
|
20240112,181400,42561380,4805,4805,4805,4805,0
|
|
20240112,181300,42561380,4805,4805,4805,4805,0
|
|
20240112,181200,42561380,4805,4805,4805,4805,0
|
|
20240112,181100,42561380,4805,4805,4805,4805,0
|
|
20240112,181000,42561380,4805,4805,4805,4805,0
|
|
20240112,180900,42561380,4805,4805,4805,4805,0
|
|
20240112,180800,42561380,4805,4805,4805,4805,0
|
|
20240112,180700,42561380,4805,4805,4805,4805,0
|
|
20240112,180600,42561380,4805,4805,4805,4805,0
|
|
20240112,180500,42561380,4805,4805,4805,4805,0
|
|
20240112,180400,42561380,4805,4805,4805,4805,0
|
|
20240112,180300,42561380,4805,4805,4805,4805,0
|
|
20240112,180200,42561380,4805,4805,4805,4805,0
|
|
20240112,180100,42561380,4805,4805,4805,4805,0
|
|
20240112,180000,42561380,4805,4805,4805,4805,0
|
|
20240112,175900,42561380,4805,4805,4805,4805,0
|
|
20240112,175800,42561380,4805,4805,4805,4805,0
|
|
20240112,175700,42561380,4805,4805,4805,4805,0
|
|
20240112,175600,42561380,4805,4805,4805,4805,0
|
|
20240112,175500,42561380,4805,4805,4805,4805,0
|
|
20240112,175400,42561380,4805,4805,4805,4805,0
|
|
20240112,175300,42561380,4805,4805,4805,4805,0
|
|
20240112,175200,42561380,4805,4805,4805,4805,0
|
|
20240112,175100,42561380,4805,4805,4805,4805,56
|
|
20240112,175000,42561380,4805,4805,4805,4805,0
|
|
20240112,174900,42561380,4805,4805,4805,4805,0
|
|
20240112,174800,42561380,4805,4805,4805,4805,0
|
|
20240112,174700,42561380,4805,4805,4805,4805,0
|
|
20240112,174600,42561380,4805,4805,4805,4805,0
|
|
20240112,174500,42561380,4805,4805,4805,4805,0
|
|
20240112,174400,42561380,4805,4805,4805,4805,0
|
|
20240112,174300,42561380,4805,4805,4805,4805,0
|
|
20240112,174200,42561380,4805,4805,4805,4805,0
|
|
20240112,174100,42561380,4805,4805,4805,4805,0
|
|
20240112,174000,42561380,4805,4805,4805,4805,0
|
|
20240112,173900,42561380,4805,4805,4805,4805,0
|
|
20240112,173800,42561380,4805,4805,4805,4805,0
|
|
20240112,173700,42561380,4805,4805,4805,4805,0
|
|
20240112,173600,42561380,4805,4805,4805,4805,0
|
|
20240112,173500,42561380,4805,4805,4805,4805,0
|
|
20240112,173400,42561380,4805,4805,4805,4805,0
|
|
20240112,173300,42561380,4805,4805,4805,4805,0
|
|
20240112,173200,42561380,4805,4805,4805,4805,0
|
|
20240112,173100,42561380,4805,4805,4805,4805,0
|
|
20240112,173000,42561380,4805,4805,4805,4805,0
|
|
20240112,172900,42561380,4805,4805,4805,4805,0
|
|
20240112,172800,42561380,4805,4805,4805,4805,0
|
|
20240112,172700,42561380,4805,4805,4805,4805,0
|
|
20240112,172600,42561380,4805,4805,4805,4805,0
|
|
20240112,172500,42561380,4805,4805,4805,4805,0
|
|
20240112,172400,42561380,4805,4805,4805,4805,0
|
|
20240112,172300,42561380,4805,4805,4805,4805,0
|
|
20240112,172200,42561380,4805,4805,4805,4805,0
|
|
20240112,172100,42561380,4805,4805,4805,4805,56
|
|
20240112,172000,42561380,4805,4805,4805,4805,0
|
|
20240112,171900,42561380,4805,4805,4805,4805,0
|
|
20240112,171800,42561380,4805,4805,4805,4805,0
|
|
20240112,171700,42561380,4805,4805,4805,4805,0
|
|
20240112,171600,42561380,4805,4805,4805,4805,0
|
|
20240112,171500,42561380,4805,4805,4805,4805,0
|
|
20240112,171400,42561380,4805,4805,4805,4805,0
|
|
20240112,171300,42561380,4805,4805,4805,4805,0
|
|
20240112,171200,42561380,4805,4805,4805,4805,0
|
|
20240112,171100,42561380,4805,4805,4805,4805,0
|
|
20240112,171000,42561380,4805,4805,4805,4805,0
|
|
20240112,170900,42561380,4805,4805,4805,4805,0
|
|
20240112,170800,42561380,4805,4805,4805,4805,0
|
|
20240112,170700,42561380,4805,4805,4805,4805,0
|
|
20240112,170600,42561380,4805,4805,4805,4805,0
|
|
20240112,170500,42561380,4805,4805,4805,4805,0
|
|
20240112,170400,42561380,4805,4805,4805,4805,0
|
|
20240112,170300,42561380,4805,4805,4805,4805,0
|
|
20240112,170200,42561380,4805,4805,4805,4805,0
|
|
20240112,170100,42561380,4805,4805,4805,4805,0
|
|
20240112,170000,42561380,4805,4805,4805,4805,0
|
|
20240112,165900,42561380,4805,4805,4805,4805,0
|
|
20240112,165800,42561380,4805,4805,4805,4805,0
|
|
20240112,165700,42561380,4805,4805,4805,4805,0
|
|
20240112,165600,42561380,4805,4805,4805,4805,0
|
|
20240112,165500,42561380,4805,4805,4805,4805,0
|
|
20240112,165400,42561380,4805,4805,4805,4805,0
|
|
20240112,165300,42561380,4805,4805,4805,4805,0
|
|
20240112,165200,42561380,4805,4805,4805,4805,0
|
|
20240112,165100,42561380,4805,4805,4805,4805,56
|
|
20240112,165000,42561380,4805,4805,4805,4805,0
|
|
20240112,164900,42561380,4805,4805,4805,4805,0
|
|
20240112,164800,42561380,4805,4805,4805,4805,0
|
|
20240112,164700,42561380,4805,4805,4805,4805,0
|
|
20240112,164600,42561380,4805,4805,4805,4805,0
|
|
20240112,164500,42561380,4805,4805,4805,4805,0
|
|
20240112,164400,42561380,4805,4805,4805,4805,0
|
|
20240112,164300,42561380,4805,4805,4805,4805,0
|
|
20240112,164200,42561380,4805,4805,4805,4805,0
|
|
20240112,164100,42561380,4805,4805,4805,4805,0
|
|
20240112,164000,42561380,4805,4805,4805,4805,0
|
|
20240112,163900,42561380,4805,4805,4805,4805,0
|
|
20240112,163800,42561380,4805,4805,4805,4805,0
|
|
20240112,163700,42561380,4805,4805,4805,4805,0
|
|
20240112,163600,42561380,4805,4805,4805,4805,0
|
|
20240112,163500,42561380,4805,4805,4805,4805,0
|
|
20240112,163400,42561380,4805,4805,4805,4805,0
|
|
20240112,163300,42561380,4805,4805,4805,4805,0
|
|
20240112,163200,42561380,4805,4805,4805,4805,0
|
|
20240112,163100,42561380,4805,4805,4805,4805,0
|
|
20240112,163000,42561380,4805,4805,4805,4805,0
|
|
20240112,162900,42561380,4805,4805,4805,4805,0
|
|
20240112,162800,42561380,4805,4805,4805,4805,0
|
|
20240112,162700,42561380,4805,4805,4805,4805,0
|
|
20240112,162600,42561380,4805,4805,4805,4805,0
|
|
20240112,162500,42561380,4805,4805,4805,4805,0
|
|
20240112,162400,42561380,4805,4805,4805,4805,0
|
|
20240112,162300,42561380,4805,4805,4805,4805,0
|
|
20240112,162200,42561380,4805,4805,4805,4805,0
|
|
20240112,162100,42561380,4805,4805,4805,4805,56
|
|
20240112,162000,42561380,4805,4805,4805,4805,0
|
|
20240112,161900,42561380,4805,4805,4805,4805,0
|
|
20240112,161800,42561380,4805,4805,4805,4805,0
|
|
20240112,161700,42561380,4805,4805,4805,4805,0
|
|
20240112,161600,42561380,4805,4805,4805,4805,0
|
|
20240112,161500,42561380,4805,4805,4805,4805,0
|
|
20240112,161400,42561380,4805,4805,4805,4805,0
|
|
20240112,161300,42561380,4805,4805,4805,4805,0
|
|
20240112,161200,42561380,4805,4805,4805,4805,0
|
|
20240112,161100,42561380,4805,4805,4805,4805,0
|
|
20240112,161000,42561380,4805,4805,4805,4805,0
|
|
20240112,160900,42561380,4805,4805,4805,4805,0
|
|
20240112,160800,42561380,4805,4805,4805,4805,0
|
|
20240112,160700,42561380,4805,4805,4805,4805,0
|
|
20240112,160600,42561380,4805,4805,4805,4805,0
|
|
20240112,160500,42561380,4805,4805,4805,4805,0
|
|
20240112,160400,42561380,4805,4805,4805,4805,0
|
|
20240112,160300,42561380,4805,4805,4805,4805,0
|
|
20240112,160200,42561380,4805,4805,4805,4805,0
|
|
20240112,160100,42561380,4805,4805,4805,4805,0
|
|
20240112,160000,42561380,4805,4805,4805,4805,0
|
|
20240112,155900,42561380,4805,4805,4805,4805,0
|
|
20240112,155800,42561380,4805,4805,4805,4805,0
|
|
20240112,155700,42561380,4805,4805,4805,4805,0
|
|
20240112,155600,42561380,4805,4805,4805,4805,0
|
|
20240112,155500,42561380,4805,4805,4805,4805,0
|
|
20240112,155400,42561380,4805,4805,4805,4805,0
|
|
20240112,155300,42561380,4805,4805,4805,4805,0
|
|
20240112,155200,42561380,4805,4805,4805,4805,0
|
|
20240112,155100,42561380,4805,4805,4805,4805,56
|
|
20240112,155000,42561380,4805,4805,4805,4805,0
|
|
20240112,154900,42561380,4805,4805,4805,4805,0
|
|
20240112,154800,42561380,4805,4805,4805,4805,0
|
|
20240112,154700,42561380,4805,4805,4805,4805,0
|
|
20240112,154600,42561380,4805,4805,4805,4805,0
|
|
20240112,154500,42561380,4805,4805,4805,4805,0
|
|
20240112,154400,42561380,4805,4805,4805,4805,0
|
|
20240112,154300,42561380,4805,4805,4805,4805,0
|
|
20240112,154200,42561380,4805,4805,4805,4805,0
|
|
20240112,154100,42561380,4805,4805,4805,4805,0
|
|
20240112,154000,42561380,4805,4805,4805,4805,0
|
|
20240112,153900,42561380,4805,4805,4805,4805,0
|
|
20240112,153800,42561380,4805,4805,4805,4805,0
|
|
20240112,153700,42561380,4805,4805,4805,4805,0
|
|
20240112,153600,42561380,4805,4805,4805,4805,0
|
|
20240112,153500,42561380,4805,4805,4805,4805,0
|
|
20240112,153400,42561380,4805,4805,4805,4805,0
|
|
20240112,153300,42561380,4805,4805,4805,4805,0
|
|
20240112,153200,42561380,4805,4805,4805,4805,0
|
|
20240112,153100,42561380,4805,4805,4805,4805,0
|
|
20240112,153000,42561380,4805,4805,4805,4805,56
|
|
20240112,152900,42292300,4805,4805,4805,4805,0
|
|
20240112,152800,42292300,4805,4805,4805,4805,0
|
|
20240112,152700,42292300,4805,4805,4805,4805,0
|
|
20240112,152600,42292300,4805,4805,4805,4805,0
|
|
20240112,152500,42292300,4805,4805,4805,4805,0
|
|
20240112,152400,42292300,4805,4805,4805,4805,0
|
|
20240112,152300,42292300,4805,4805,4805,4805,0
|
|
20240112,152200,42292300,4805,4805,4805,4805,0
|
|
20240112,152100,42292300,4805,4805,4805,4805,0
|
|
20240112,152000,42292300,4805,4805,4805,4805,0
|
|
20240112,151900,42292300,4805,4805,4805,4805,0
|
|
20240112,151800,42292300,4805,4805,4805,4805,25
|
|
20240112,151700,42172175,4810,4810,4810,4810,0
|
|
20240112,151600,42172175,4810,4810,4810,4810,0
|
|
20240112,151500,42172175,4810,4810,4810,4810,0
|
|
20240112,151400,42172175,4810,4810,4810,4810,10
|
|
20240112,151300,42124075,4810,4805,4810,4805,14
|
|
20240112,151200,42056755,4800,4800,4800,4800,0
|
|
20240112,151100,42056755,4800,4775,4800,4770,9
|
|
20240112,151000,42013780,4775,4775,4775,4775,0
|
|
20240112,150900,42013780,4775,4775,4775,4775,1
|
|
20240112,150800,42009005,4810,4810,4810,4810,0
|
|
20240112,150700,42009005,4810,4810,4810,4810,20
|
|
20240112,150600,41912805,4810,4810,4810,4810,0
|
|
20240112,150500,41912805,4810,4810,4810,4810,0
|
|
20240112,150400,41912805,4810,4810,4810,4810,0
|
|
20240112,150300,41912805,4810,4810,4810,4810,0
|
|
20240112,150200,41912805,4810,4805,4810,4805,2000
|
|
20240112,150100,32292855,4810,4810,4810,4810,0
|
|
20240112,150000,32292855,4810,4810,4810,4810,0
|
|
20240112,145900,32292855,4810,4810,4810,4810,0
|
|
20240112,145800,32292855,4810,4810,4810,4810,0
|
|
20240112,145700,32292855,4810,4810,4810,4810,422
|
|
20240112,145600,30263035,4810,4800,4810,4800,70
|
|
20240112,145500,29926365,4800,4800,4800,4800,0
|
|
20240112,145400,29926365,4800,4800,4800,4800,0
|
|
20240112,145300,29926365,4800,4790,4800,4790,10
|
|
20240112,145200,29878405,4790,4765,4790,4765,21
|
|
20240112,145100,29778090,4765,4755,4765,4755,50
|
|
20240112,145000,29540300,4755,4755,4755,4755,0
|
|
20240112,144900,29540300,4755,4755,4755,4755,0
|
|
20240112,144800,29540300,4755,4755,4755,4755,0
|
|
20240112,144700,29540300,4755,4740,4755,4740,30
|
|
20240112,144600,29397810,4720,4725,4725,4720,338
|
|
20240112,144500,27802400,4725,4725,4725,4725,0
|
|
20240112,144400,27802400,4725,4725,4725,4725,0
|
|
20240112,144300,27802400,4725,4725,4725,4725,0
|
|
20240112,144200,27802400,4725,4725,4725,4725,0
|
|
20240112,144100,27802400,4725,4725,4725,4725,0
|
|
20240112,144000,27802400,4725,4725,4725,4725,0
|
|
20240112,143900,27802400,4725,4725,4725,4725,0
|
|
20240112,143800,27802400,4725,4720,4725,4720,420
|
|
20240112,143700,25819995,4720,4750,4750,4720,1038
|
|
20240112,143600,20920410,4755,4755,4755,4755,0
|
|
20240112,143500,20920410,4755,4755,4755,4755,0
|
|
20240112,143400,20920410,4755,4755,4755,4755,0
|
|
20240112,143300,20920410,4755,4755,4755,4755,0
|
|
20240112,143200,20920410,4755,4755,4755,4755,0
|
|
20240112,143100,20920410,4755,4755,4755,4755,0
|
|
20240112,143000,20920410,4755,4755,4755,4755,0
|
|
20240112,142900,20920410,4755,4755,4755,4755,0
|
|
20240112,142800,20920410,4755,4755,4755,4755,0
|
|
20240112,142700,20920410,4755,4755,4755,4755,0
|
|
20240112,142600,20920410,4755,4755,4755,4755,0
|
|
20240112,142500,20920410,4755,4755,4755,4755,0
|
|
20240112,142400,20920410,4755,4755,4755,4755,0
|
|
20240112,142300,20920410,4755,4755,4755,4755,0
|
|
20240112,142200,20920410,4755,4755,4755,4755,0
|
|
20240112,142100,20920410,4755,4755,4755,4755,0
|
|
20240112,142000,20920410,4755,4755,4755,4755,0
|
|
20240112,141900,20920410,4755,4755,4755,4755,0
|
|
20240112,141800,20920410,4755,4755,4755,4755,0
|
|
20240112,141700,20920410,4755,4755,4755,4755,0
|
|
20240112,141600,20920410,4755,4755,4755,4755,0
|
|
20240112,141500,20920410,4755,4755,4755,4755,0
|
|
20240112,141400,20920410,4755,4755,4755,4755,0
|
|
20240112,141300,20920410,4755,4755,4755,4755,0
|
|
20240112,141200,20920410,4755,4755,4755,4755,0
|
|
20240112,141100,20920410,4755,4755,4755,4755,0
|
|
20240112,141000,20920410,4755,4755,4755,4755,0
|
|
20240112,140900,20920410,4755,4755,4755,4755,0
|
|
20240112,140800,20920410,4755,4755,4755,4755,0
|
|
20240112,140700,20920410,4755,4755,4755,4755,0
|
|
20240112,140600,20920410,4755,4755,4755,4755,0
|
|
20240112,140500,20920410,4755,4755,4755,4755,0
|
|
20240112,140400,20920410,4755,4755,4755,4755,0
|
|
20240112,140300,20920410,4755,4755,4755,4755,0
|
|
20240112,140200,20920410,4755,4755,4755,4755,0
|
|
20240112,140100,20920410,4755,4755,4755,4755,0
|
|
20240112,140000,20920410,4755,4755,4755,4755,0
|
|
20240112,135900,20920410,4755,4755,4755,4755,0
|
|
20240112,135800,20920410,4755,4755,4755,4755,0
|
|
20240112,135700,20920410,4755,4755,4755,4755,0
|
|
20240112,135600,20920410,4755,4755,4755,4755,0
|
|
20240112,135500,20920410,4755,4755,4755,4755,0
|
|
20240112,135400,20920410,4755,4755,4755,4755,0
|
|
20240112,135300,20920410,4755,4755,4755,4755,0
|
|
20240112,135200,20920410,4755,4755,4755,4755,0
|
|
20240112,135100,20920410,4755,4755,4755,4755,0
|
|
20240112,135000,20920410,4755,4755,4755,4755,0
|
|
20240112,134900,20920410,4755,4755,4755,4755,0
|
|
20240112,134800,20920410,4755,4755,4755,4755,0
|
|
20240112,134700,20920410,4755,4755,4755,4755,0
|
|
20240112,134600,20920410,4755,4755,4755,4755,0
|
|
20240112,134500,20920410,4755,4755,4755,4755,0
|
|
20240112,134400,20920410,4755,4755,4755,4755,0
|
|
20240112,134300,20920410,4755,4755,4755,4755,1
|
|
20240112,134200,20915655,4725,4725,4725,4725,0
|
|
20240112,134100,20915655,4725,4725,4725,4725,51
|
|
20240112,134000,20674680,4730,4745,4745,4730,50
|
|
20240112,133900,20438060,4780,4780,4780,4780,0
|
|
20240112,133800,20438060,4780,4780,4780,4780,0
|
|
20240112,133700,20438060,4780,4780,4780,4780,0
|
|
20240112,133600,20438060,4780,4780,4780,4780,0
|
|
20240112,133500,20438060,4780,4780,4780,4780,0
|
|
20240112,133400,20438060,4780,4780,4780,4780,0
|
|
20240112,133300,20438060,4780,4780,4780,4780,0
|
|
20240112,133200,20438060,4780,4780,4780,4780,0
|
|
20240112,133100,20438060,4780,4780,4780,4780,0
|
|
20240112,133000,20438060,4780,4780,4780,4780,0
|
|
20240112,132900,20438060,4780,4780,4780,4780,0
|
|
20240112,132800,20438060,4780,4780,4780,4780,0
|
|
20240112,132700,20438060,4780,4780,4780,4780,0
|
|
20240112,132600,20438060,4780,4780,4780,4780,0
|
|
20240112,132500,20438060,4780,4780,4780,4780,0
|
|
20240112,132400,20438060,4780,4780,4780,4780,0
|
|
20240112,132300,20438060,4780,4780,4780,4780,0
|
|
20240112,132200,20438060,4780,4780,4780,4780,0
|
|
20240112,132100,20438060,4780,4780,4780,4780,0
|
|
20240112,132000,20438060,4780,4780,4780,4780,0
|
|
20240112,131900,20438060,4780,4780,4780,4780,0
|
|
20240112,131800,20438060,4780,4780,4780,4780,0
|
|
20240112,131700,20438060,4780,4780,4780,4780,0
|
|
20240112,131600,20438060,4780,4780,4780,4780,0
|
|
20240112,131500,20438060,4780,4780,4780,4780,0
|
|
20240112,131400,20438060,4780,4780,4780,4780,0
|
|
20240112,131300,20438060,4780,4780,4780,4780,0
|
|
20240112,131200,20438060,4780,4780,4780,4780,0
|
|
20240112,131100,20438060,4780,4780,4780,4780,80
|
|
20240112,131000,20055660,4775,4775,4775,4775,3
|
|
20240112,130900,20041335,4745,4745,4745,4745,0
|
|
20240112,130800,20041335,4745,4745,4745,4745,0
|
|
20240112,130700,20041335,4745,4745,4745,4745,0
|
|
20240112,130600,20041335,4745,4745,4745,4745,0
|
|
20240112,130500,20041335,4745,4745,4745,4745,0
|
|
20240112,130400,20041335,4745,4745,4745,4745,0
|
|
20240112,130300,20041335,4745,4750,4750,4745,2
|
|
20240112,130200,20031840,4780,4780,4780,4780,0
|
|
20240112,130100,20031840,4780,4780,4780,4780,0
|
|
20240112,130000,20031840,4780,4780,4780,4780,0
|
|
20240112,125900,20031840,4780,4780,4780,4780,0
|
|
20240112,125800,20031840,4780,4780,4780,4780,0
|
|
20240112,125700,20031840,4780,4780,4780,4780,0
|
|
20240112,125600,20031840,4780,4780,4780,4780,0
|
|
20240112,125500,20031840,4780,4780,4780,4780,0
|
|
20240112,125400,20031840,4780,4780,4780,4780,0
|
|
20240112,125300,20031840,4780,4780,4780,4780,0
|
|
20240112,125200,20031840,4780,4780,4780,4780,0
|
|
20240112,125100,20031840,4780,4780,4780,4780,0
|
|
20240112,125000,20031840,4780,4780,4780,4780,0
|
|
20240112,124900,20031840,4780,4780,4780,4780,2
|
|
20240112,124800,20022280,4780,4780,4780,4780,0
|
|
20240112,124700,20022280,4780,4780,4780,4780,0
|
|
20240112,124600,20022280,4780,4780,4780,4780,0
|
|
20240112,124500,20022280,4780,4780,4780,4780,0
|
|
20240112,124400,20022280,4780,4780,4780,4780,0
|
|
20240112,124300,20022280,4780,4780,4780,4780,0
|
|
20240112,124200,20022280,4780,4780,4780,4780,0
|
|
20240112,124100,20022280,4780,4780,4780,4780,63
|
|
20240112,124000,19721140,4775,4775,4775,4775,10
|
|
20240112,123900,19673390,4770,4770,4770,4770,11
|
|
20240112,123800,19620920,4770,4770,4770,4770,0
|
|
20240112,123700,19620920,4770,4770,4770,4770,0
|
|
20240112,123600,19620920,4770,4770,4770,4770,1
|
|
20240112,123500,19616150,4770,4770,4770,4770,0
|
|
20240112,123400,19616150,4770,4770,4770,4770,0
|
|
20240112,123300,19616150,4770,4770,4770,4770,0
|
|
20240112,123200,19616150,4770,4770,4770,4770,0
|
|
20240112,123100,19616150,4770,4770,4770,4770,0
|
|
20240112,123000,19616150,4770,4770,4770,4770,0
|
|
20240112,122900,19616150,4770,4770,4770,4770,0
|
|
20240112,122800,19616150,4770,4770,4770,4770,0
|
|
20240112,122700,19616150,4770,4770,4770,4770,0
|
|
20240112,122600,19616150,4770,4770,4770,4770,0
|
|
20240112,122500,19616150,4770,4770,4770,4770,0
|
|
20240112,122400,19616150,4770,4770,4770,4770,0
|
|
20240112,122300,19616150,4770,4770,4770,4770,0
|
|
20240112,122200,19616150,4770,4770,4770,4770,0
|
|
20240112,122100,19616150,4770,4770,4770,4770,0
|
|
20240112,122000,19616150,4770,4770,4770,4770,0
|
|
20240112,121900,19616150,4770,4770,4770,4770,0
|
|
20240112,121800,19616150,4770,4770,4770,4770,0
|
|
20240112,121700,19616150,4770,4770,4770,4770,0
|
|
20240112,121600,19616150,4770,4770,4770,4770,0
|
|
20240112,121500,19616150,4770,4770,4770,4770,0
|
|
20240112,121400,19616150,4770,4770,4770,4770,1
|
|
20240112,121300,19611380,4775,4775,4775,4775,0
|
|
20240112,121200,19611380,4775,4775,4775,4775,0
|
|
20240112,121100,19611380,4775,4775,4775,4775,0
|
|
20240112,121000,19611380,4775,4775,4775,4775,125
|
|
20240112,120900,19014505,4780,4780,4780,4780,0
|
|
20240112,120800,19014505,4780,4780,4780,4780,0
|
|
20240112,120700,19014505,4780,4780,4780,4780,0
|
|
20240112,120600,19014505,4780,4780,4780,4780,0
|
|
20240112,120500,19014505,4780,4780,4780,4780,0
|
|
20240112,120400,19014505,4780,4780,4780,4780,0
|
|
20240112,120300,19014505,4780,4780,4780,4780,0
|
|
20240112,120200,19014505,4780,4780,4780,4780,0
|
|
20240112,120100,19014505,4780,4780,4780,4780,0
|
|
20240112,120000,19014505,4780,4780,4780,4780,0
|
|
20240112,115900,19014505,4780,4780,4780,4780,0
|
|
20240112,115800,19014505,4780,4780,4780,4780,0
|
|
20240112,115700,19014505,4780,4780,4780,4780,0
|
|
20240112,115600,19014505,4780,4780,4780,4780,0
|
|
20240112,115500,19014505,4780,4780,4780,4780,0
|
|
20240112,115400,19014505,4780,4780,4780,4780,200
|
|
20240112,115300,18058505,4780,4780,4780,4780,0
|
|
20240112,115200,18058505,4780,4780,4780,4780,0
|
|
20240112,115100,18058505,4780,4780,4780,4780,700
|
|
20240112,115000,14712505,4780,4780,4780,4780,0
|
|
20240112,114900,14712505,4780,4780,4780,4780,0
|
|
20240112,114800,14712505,4780,4780,4780,4780,0
|
|
20240112,114700,14712505,4780,4780,4780,4780,0
|
|
20240112,114600,14712505,4780,4780,4780,4780,0
|
|
20240112,114500,14712505,4780,4780,4780,4780,0
|
|
20240112,114400,14712505,4780,4780,4780,4780,8
|
|
20240112,114300,14674265,4780,4780,4780,4780,0
|
|
20240112,114200,14674265,4780,4780,4780,4780,0
|
|
20240112,114100,14674265,4780,4780,4780,4780,0
|
|
20240112,114000,14674265,4780,4780,4780,4780,0
|
|
20240112,113900,14674265,4780,4780,4780,4780,0
|
|
20240112,113800,14674265,4780,4775,4780,4775,5
|
|
20240112,113700,14650385,4760,4760,4760,4760,0
|
|
20240112,113600,14650385,4760,4760,4760,4760,0
|
|
20240112,113500,14650385,4760,4760,4760,4760,0
|
|
20240112,113400,14650385,4760,4760,4760,4760,0
|
|
20240112,113300,14650385,4760,4760,4760,4760,0
|
|
20240112,113200,14650385,4760,4760,4760,4760,0
|
|
20240112,113100,14650385,4760,4760,4760,4760,0
|
|
20240112,113000,14650385,4760,4760,4760,4760,0
|
|
20240112,112900,14650385,4760,4760,4760,4760,0
|
|
20240112,112800,14650385,4760,4760,4760,4760,0
|
|
20240112,112700,14650385,4760,4760,4760,4760,0
|
|
20240112,112600,14650385,4760,4760,4760,4760,0
|
|
20240112,112500,14650385,4760,4760,4760,4760,0
|
|
20240112,112400,14650385,4760,4760,4760,4760,0
|
|
20240112,112300,14650385,4760,4760,4760,4760,0
|
|
20240112,112200,14650385,4760,4760,4760,4760,0
|
|
20240112,112100,14650385,4760,4760,4760,4760,0
|
|
20240112,112000,14650385,4760,4760,4760,4760,0
|
|
20240112,111900,14650385,4760,4760,4760,4760,0
|
|
20240112,111800,14650385,4760,4760,4760,4760,0
|
|
20240112,111700,14650385,4760,4760,4760,4760,0
|
|
20240112,111600,14650385,4760,4760,4760,4760,0
|
|
20240112,111500,14650385,4760,4760,4760,4760,0
|
|
20240112,111400,14650385,4760,4760,4760,4760,0
|
|
20240112,111300,14650385,4760,4760,4760,4760,0
|
|
20240112,111200,14650385,4760,4760,4760,4760,0
|
|
20240112,111100,14650385,4760,4760,4760,4760,0
|
|
20240112,111000,14650385,4760,4760,4760,4760,0
|
|
20240112,110900,14650385,4760,4760,4760,4760,0
|
|
20240112,110800,14650385,4760,4760,4760,4760,0
|
|
20240112,110700,14650385,4760,4760,4760,4760,0
|
|
20240112,110600,14650385,4760,4760,4760,4760,0
|
|
20240112,110500,14650385,4760,4760,4760,4760,122
|
|
20240112,110400,14069665,4760,4760,4760,4760,1
|
|
20240112,110300,14064905,4760,4760,4760,4760,0
|
|
20240112,110200,14064905,4760,4760,4760,4760,20
|
|
20240112,110100,13969705,4760,4760,4760,4760,0
|
|
20240112,110000,13969705,4760,4760,4760,4760,0
|
|
20240112,105900,13969705,4760,4760,4760,4760,10
|
|
20240112,105800,13922105,4760,4760,4760,4760,0
|
|
20240112,105700,13922105,4760,4760,4760,4760,0
|
|
20240112,105600,13922105,4760,4760,4760,4760,0
|
|
20240112,105500,13922105,4760,4760,4760,4760,0
|
|
20240112,105400,13922105,4760,4760,4760,4760,0
|
|
20240112,105300,13922105,4760,4760,4760,4760,0
|
|
20240112,105200,13922105,4760,4760,4760,4760,21
|
|
20240112,105100,13822145,4780,4780,4780,4780,0
|
|
20240112,105000,13822145,4780,4780,4780,4780,52
|
|
20240112,104900,13573585,4780,4780,4780,4780,0
|
|
20240112,104800,13573585,4780,4780,4780,4780,0
|
|
20240112,104700,13573585,4780,4780,4780,4780,0
|
|
20240112,104600,13573585,4780,4780,4780,4780,0
|
|
20240112,104500,13573585,4780,4780,4780,4780,0
|
|
20240112,104400,13573585,4780,4780,4780,4780,0
|
|
20240112,104300,13573585,4780,4780,4780,4780,0
|
|
20240112,104200,13573585,4780,4780,4780,4780,0
|
|
20240112,104100,13573585,4780,4780,4780,4780,0
|
|
20240112,104000,13573585,4780,4780,4780,4780,0
|
|
20240112,103900,13573585,4780,4780,4780,4780,0
|
|
20240112,103800,13573585,4780,4780,4780,4780,0
|
|
20240112,103700,13573585,4780,4780,4780,4780,0
|
|
20240112,103600,13573585,4780,4780,4780,4780,0
|
|
20240112,103500,13573585,4780,4780,4780,4780,0
|
|
20240112,103400,13573585,4780,4780,4780,4780,0
|
|
20240112,103300,13573585,4780,4780,4780,4780,0
|
|
20240112,103200,13573585,4780,4780,4780,4780,0
|
|
20240112,103100,13573585,4780,4780,4780,4780,0
|
|
20240112,103000,13573585,4780,4780,4780,4780,0
|
|
20240112,102900,13573585,4780,4780,4780,4780,5
|
|
20240112,102800,13549685,4780,4780,4780,4780,0
|
|
20240112,102700,13549685,4780,4780,4780,4780,0
|
|
20240112,102600,13549685,4780,4780,4780,4780,0
|
|
20240112,102500,13549685,4780,4780,4780,4780,0
|
|
20240112,102400,13549685,4780,4780,4780,4780,0
|
|
20240112,102300,13549685,4780,4780,4780,4780,0
|
|
20240112,102200,13549685,4780,4780,4780,4780,0
|
|
20240112,102100,13549685,4780,4780,4780,4780,0
|
|
20240112,102000,13549685,4780,4780,4780,4780,0
|
|
20240112,101900,13549685,4780,4780,4780,4780,0
|
|
20240112,101800,13549685,4780,4780,4780,4780,0
|
|
20240112,101700,13549685,4780,4780,4780,4780,0
|
|
20240112,101600,13549685,4780,4780,4780,4780,0
|
|
20240112,101500,13549685,4780,4780,4780,4780,0
|
|
20240112,101400,13549685,4780,4780,4780,4780,0
|
|
20240112,101300,13549685,4780,4780,4780,4780,0
|
|
20240112,101200,13549685,4780,4780,4780,4780,0
|
|
20240112,101100,13549685,4780,4780,4780,4780,0
|
|
20240112,101000,13549685,4780,4780,4780,4780,32
|
|
20240112,100900,13396725,4785,4780,4785,4780,2
|
|
20240112,100800,13387160,4780,4780,4780,4780,100
|
|
20240112,100700,12909160,4780,4780,4780,4780,0
|
|
20240112,100600,12909160,4780,4780,4780,4780,0
|
|
20240112,100500,12909160,4780,4780,4780,4780,46
|
|
20240112,100400,12689280,4780,4780,4780,4780,0
|
|
20240112,100300,12689280,4780,4780,4780,4780,171
|
|
20240112,100200,11871900,4780,4780,4780,4780,1865
|
|
20240112,100100,2957200,4780,4780,4780,4780,0
|
|
20240112,100000,2957200,4780,4780,4780,4780,0
|
|
20240112,095900,2957200,4780,4735,4780,4735,40
|
|
20240112,095800,2766900,4715,4715,4715,4715,0
|
|
20240112,095700,2766900,4715,4715,4715,4715,0
|
|
20240112,095600,2766900,4715,4715,4715,4715,0
|
|
20240112,095500,2766900,4715,4715,4715,4715,0
|
|
20240112,095400,2766900,4715,4715,4715,4715,0
|
|
20240112,095300,2766900,4715,4715,4715,4715,0
|
|
20240112,095200,2766900,4715,4715,4715,4715,0
|
|
20240112,095100,2766900,4715,4715,4715,4715,0
|
|
20240112,095000,2766900,4715,4715,4715,4715,0
|
|
20240112,094900,2766900,4715,4715,4715,4715,0
|
|
20240112,094800,2766900,4715,4715,4715,4715,0
|
|
20240112,094700,2766900,4715,4715,4715,4715,0
|
|
20240112,094600,2766900,4715,4715,4715,4715,0
|
|
20240112,094500,2766900,4715,4720,4720,4715,30
|
|
20240112,094400,2625430,4730,4730,4730,4730,4
|
|
20240112,094300,2606510,4725,4725,4725,4725,0
|
|
20240112,094200,2606510,4725,4725,4725,4725,0
|
|
20240112,094100,2606510,4725,4725,4725,4725,1
|
|
20240112,094000,2601785,4725,4725,4725,4725,0
|
|
20240112,093900,2601785,4725,4725,4725,4725,0
|
|
20240112,093800,2601785,4725,4725,4725,4725,3
|
|
20240112,093700,2587610,4715,4715,4715,4715,0
|
|
20240112,093600,2587610,4715,4715,4715,4715,110
|
|
20240112,093500,2068960,4720,4720,4720,4720,0
|
|
20240112,093400,2068960,4720,4720,4720,4720,0
|
|
20240112,093300,2068960,4720,4720,4720,4720,0
|
|
20240112,093200,2068960,4720,4720,4720,4720,0
|
|
20240112,093100,2068960,4720,4720,4720,4720,0
|
|
20240112,093000,2068960,4720,4720,4720,4720,0
|
|
20240112,092900,2068960,4720,4720,4720,4720,0
|
|
20240112,092800,2068960,4720,4720,4720,4720,0
|
|
20240112,092700,2068960,4720,4720,4720,4720,0
|
|
20240112,092600,2068960,4720,4720,4720,4720,0
|
|
20240112,092500,2068960,4720,4720,4720,4720,0
|
|
20240112,092400,2068960,4720,4720,4720,4720,0
|
|
20240112,092300,2068960,4720,4720,4720,4720,0
|
|
20240112,092200,2068960,4720,4720,4720,4720,0
|
|
20240112,092100,2068960,4720,4720,4720,4720,0
|
|
20240112,092000,2068960,4720,4720,4720,4720,0
|
|
20240112,091900,2068960,4720,4720,4720,4720,50
|
|
20240112,091800,1832960,4720,4720,4720,4720,0
|
|
20240112,091700,1832960,4720,4720,4720,4720,0
|
|
20240112,091600,1832960,4720,4720,4720,4720,0
|
|
20240112,091500,1832960,4720,4720,4720,4720,0
|
|
20240112,091400,1832960,4720,4720,4720,4720,5
|
|
20240112,091300,1809360,4720,4720,4720,4720,0
|
|
20240112,091200,1809360,4720,4720,4720,4720,0
|
|
20240112,091100,1809360,4720,4720,4720,4720,0
|
|
20240112,091000,1809360,4720,4720,4720,4720,0
|
|
20240112,090900,1809360,4720,4720,4720,4720,0
|
|
20240112,090800,1809360,4720,4720,4720,4720,2
|
|
20240112,090700,1799920,4720,4720,4720,4720,0
|
|
20240112,090600,1799920,4720,4720,4720,4720,0
|
|
20240112,090500,1799920,4720,4720,4720,4720,70
|
|
20240112,090400,1469520,4680,4680,4680,4680,0
|
|
20240112,090300,1469520,4680,4680,4680,4680,0
|
|
20240112,090200,1469520,4680,4680,4680,4680,0
|
|
20240112,090100,1469520,4680,4680,4680,4680,0
|
|
20240112,090000,1469520,4680,4680,4680,4680,314
|