594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185100,16430140,4775,4775,4775,4775,4
|
|
20240118,185000,16430140,4775,4775,4775,4775,0
|
|
20240118,184900,16430140,4775,4775,4775,4775,0
|
|
20240118,184800,16430140,4775,4775,4775,4775,0
|
|
20240118,184700,16430140,4775,4775,4775,4775,0
|
|
20240118,184600,16430140,4775,4775,4775,4775,0
|
|
20240118,184500,16430140,4775,4775,4775,4775,0
|
|
20240118,184400,16430140,4775,4775,4775,4775,0
|
|
20240118,184300,16430140,4775,4775,4775,4775,0
|
|
20240118,184200,16430140,4775,4775,4775,4775,0
|
|
20240118,184100,16430140,4775,4775,4775,4775,0
|
|
20240118,184000,16430140,4775,4775,4775,4775,0
|
|
20240118,183900,16430140,4775,4775,4775,4775,0
|
|
20240118,183800,16430140,4775,4775,4775,4775,0
|
|
20240118,183700,16430140,4775,4775,4775,4775,0
|
|
20240118,183600,16430140,4775,4775,4775,4775,0
|
|
20240118,183500,16430140,4775,4775,4775,4775,0
|
|
20240118,183400,16430140,4775,4775,4775,4775,0
|
|
20240118,183300,16430140,4775,4775,4775,4775,0
|
|
20240118,183200,16430140,4775,4775,4775,4775,0
|
|
20240118,183100,16430140,4775,4775,4775,4775,0
|
|
20240118,183000,16430140,4775,4775,4775,4775,0
|
|
20240118,182900,16430140,4775,4775,4775,4775,0
|
|
20240118,182800,16430140,4775,4775,4775,4775,0
|
|
20240118,182700,16430140,4775,4775,4775,4775,0
|
|
20240118,182600,16430140,4775,4775,4775,4775,0
|
|
20240118,182500,16430140,4775,4775,4775,4775,0
|
|
20240118,182400,16430140,4775,4775,4775,4775,0
|
|
20240118,182300,16430140,4775,4775,4775,4775,0
|
|
20240118,182200,16430140,4775,4775,4775,4775,0
|
|
20240118,182100,16430140,4775,4775,4775,4775,4
|
|
20240118,182000,16430140,4775,4775,4775,4775,0
|
|
20240118,181900,16430140,4775,4775,4775,4775,0
|
|
20240118,181800,16430140,4775,4775,4775,4775,0
|
|
20240118,181700,16430140,4775,4775,4775,4775,0
|
|
20240118,181600,16430140,4775,4775,4775,4775,0
|
|
20240118,181500,16430140,4775,4775,4775,4775,0
|
|
20240118,181400,16430140,4775,4775,4775,4775,0
|
|
20240118,181300,16430140,4775,4775,4775,4775,0
|
|
20240118,181200,16430140,4775,4775,4775,4775,0
|
|
20240118,181100,16430140,4775,4775,4775,4775,0
|
|
20240118,181000,16430140,4775,4775,4775,4775,0
|
|
20240118,180900,16430140,4775,4775,4775,4775,0
|
|
20240118,180800,16430140,4775,4775,4775,4775,0
|
|
20240118,180700,16430140,4775,4775,4775,4775,0
|
|
20240118,180600,16430140,4775,4775,4775,4775,0
|
|
20240118,180500,16430140,4775,4775,4775,4775,0
|
|
20240118,180400,16430140,4775,4775,4775,4775,0
|
|
20240118,180300,16430140,4775,4775,4775,4775,0
|
|
20240118,180200,16430140,4775,4775,4775,4775,0
|
|
20240118,180100,16430140,4775,4775,4775,4775,0
|
|
20240118,180000,16430140,4775,4775,4775,4775,0
|
|
20240118,175900,16430140,4775,4775,4775,4775,0
|
|
20240118,175800,16430140,4775,4775,4775,4775,0
|
|
20240118,175700,16430140,4775,4775,4775,4775,0
|
|
20240118,175600,16430140,4775,4775,4775,4775,0
|
|
20240118,175500,16430140,4775,4775,4775,4775,0
|
|
20240118,175400,16430140,4775,4775,4775,4775,0
|
|
20240118,175300,16430140,4775,4775,4775,4775,0
|
|
20240118,175200,16430140,4775,4775,4775,4775,0
|
|
20240118,175100,16430140,4775,4775,4775,4775,4
|
|
20240118,175000,16430140,4775,4775,4775,4775,0
|
|
20240118,174900,16430140,4775,4775,4775,4775,0
|
|
20240118,174800,16430140,4775,4775,4775,4775,0
|
|
20240118,174700,16430140,4775,4775,4775,4775,0
|
|
20240118,174600,16430140,4775,4775,4775,4775,0
|
|
20240118,174500,16430140,4775,4775,4775,4775,0
|
|
20240118,174400,16430140,4775,4775,4775,4775,0
|
|
20240118,174300,16430140,4775,4775,4775,4775,0
|
|
20240118,174200,16430140,4775,4775,4775,4775,0
|
|
20240118,174100,16430140,4775,4775,4775,4775,0
|
|
20240118,174000,16430140,4775,4775,4775,4775,0
|
|
20240118,173900,16430140,4775,4775,4775,4775,0
|
|
20240118,173800,16430140,4775,4775,4775,4775,0
|
|
20240118,173700,16430140,4775,4775,4775,4775,0
|
|
20240118,173600,16430140,4775,4775,4775,4775,0
|
|
20240118,173500,16430140,4775,4775,4775,4775,0
|
|
20240118,173400,16430140,4775,4775,4775,4775,0
|
|
20240118,173300,16430140,4775,4775,4775,4775,0
|
|
20240118,173200,16430140,4775,4775,4775,4775,0
|
|
20240118,173100,16430140,4775,4775,4775,4775,0
|
|
20240118,173000,16430140,4775,4775,4775,4775,0
|
|
20240118,172900,16430140,4775,4775,4775,4775,0
|
|
20240118,172800,16430140,4775,4775,4775,4775,0
|
|
20240118,172700,16430140,4775,4775,4775,4775,0
|
|
20240118,172600,16430140,4775,4775,4775,4775,0
|
|
20240118,172500,16430140,4775,4775,4775,4775,0
|
|
20240118,172400,16430140,4775,4775,4775,4775,0
|
|
20240118,172300,16430140,4775,4775,4775,4775,0
|
|
20240118,172200,16430140,4775,4775,4775,4775,0
|
|
20240118,172100,16430140,4775,4775,4775,4775,4
|
|
20240118,172000,16430140,4775,4775,4775,4775,0
|
|
20240118,171900,16430140,4775,4775,4775,4775,0
|
|
20240118,171800,16430140,4775,4775,4775,4775,0
|
|
20240118,171700,16430140,4775,4775,4775,4775,0
|
|
20240118,171600,16430140,4775,4775,4775,4775,0
|
|
20240118,171500,16430140,4775,4775,4775,4775,0
|
|
20240118,171400,16430140,4775,4775,4775,4775,0
|
|
20240118,171300,16430140,4775,4775,4775,4775,0
|
|
20240118,171200,16430140,4775,4775,4775,4775,0
|
|
20240118,171100,16430140,4775,4775,4775,4775,0
|
|
20240118,171000,16430140,4775,4775,4775,4775,0
|
|
20240118,170900,16430140,4775,4775,4775,4775,0
|
|
20240118,170800,16430140,4775,4775,4775,4775,0
|
|
20240118,170700,16430140,4775,4775,4775,4775,0
|
|
20240118,170600,16430140,4775,4775,4775,4775,0
|
|
20240118,170500,16430140,4775,4775,4775,4775,0
|
|
20240118,170400,16430140,4775,4775,4775,4775,0
|
|
20240118,170300,16430140,4775,4775,4775,4775,0
|
|
20240118,170200,16430140,4775,4775,4775,4775,0
|
|
20240118,170100,16430140,4775,4775,4775,4775,0
|
|
20240118,170000,16430140,4775,4775,4775,4775,0
|
|
20240118,165900,16430140,4775,4775,4775,4775,0
|
|
20240118,165800,16430140,4775,4775,4775,4775,0
|
|
20240118,165700,16430140,4775,4775,4775,4775,0
|
|
20240118,165600,16430140,4775,4775,4775,4775,0
|
|
20240118,165500,16430140,4775,4775,4775,4775,0
|
|
20240118,165400,16430140,4775,4775,4775,4775,0
|
|
20240118,165300,16430140,4775,4775,4775,4775,0
|
|
20240118,165200,16430140,4775,4775,4775,4775,0
|
|
20240118,165100,16430140,4775,4775,4775,4775,4
|
|
20240118,165000,16430140,4775,4775,4775,4775,0
|
|
20240118,164900,16430140,4775,4775,4775,4775,0
|
|
20240118,164800,16430140,4775,4775,4775,4775,0
|
|
20240118,164700,16430140,4775,4775,4775,4775,0
|
|
20240118,164600,16430140,4775,4775,4775,4775,0
|
|
20240118,164500,16430140,4775,4775,4775,4775,0
|
|
20240118,164400,16430140,4775,4775,4775,4775,0
|
|
20240118,164300,16430140,4775,4775,4775,4775,0
|
|
20240118,164200,16430140,4775,4775,4775,4775,0
|
|
20240118,164100,16430140,4775,4775,4775,4775,0
|
|
20240118,164000,16430140,4775,4775,4775,4775,0
|
|
20240118,163900,16430140,4775,4775,4775,4775,0
|
|
20240118,163800,16430140,4775,4775,4775,4775,0
|
|
20240118,163700,16430140,4775,4775,4775,4775,0
|
|
20240118,163600,16430140,4775,4775,4775,4775,0
|
|
20240118,163500,16430140,4775,4775,4775,4775,0
|
|
20240118,163400,16430140,4775,4775,4775,4775,0
|
|
20240118,163300,16430140,4775,4775,4775,4775,0
|
|
20240118,163200,16430140,4775,4775,4775,4775,0
|
|
20240118,163100,16430140,4775,4775,4775,4775,0
|
|
20240118,163000,16430140,4775,4775,4775,4775,0
|
|
20240118,162900,16430140,4775,4775,4775,4775,0
|
|
20240118,162800,16430140,4775,4775,4775,4775,0
|
|
20240118,162700,16430140,4775,4775,4775,4775,0
|
|
20240118,162600,16430140,4775,4775,4775,4775,0
|
|
20240118,162500,16430140,4775,4775,4775,4775,0
|
|
20240118,162400,16430140,4775,4775,4775,4775,0
|
|
20240118,162300,16430140,4775,4775,4775,4775,0
|
|
20240118,162200,16430140,4775,4775,4775,4775,0
|
|
20240118,162100,16430140,4775,4775,4775,4775,4
|
|
20240118,162000,16430140,4775,4775,4775,4775,0
|
|
20240118,161900,16430140,4775,4775,4775,4775,0
|
|
20240118,161800,16430140,4775,4775,4775,4775,0
|
|
20240118,161700,16430140,4775,4775,4775,4775,0
|
|
20240118,161600,16430140,4775,4775,4775,4775,0
|
|
20240118,161500,16430140,4775,4775,4775,4775,0
|
|
20240118,161400,16430140,4775,4775,4775,4775,0
|
|
20240118,161300,16430140,4775,4775,4775,4775,0
|
|
20240118,161200,16430140,4775,4775,4775,4775,0
|
|
20240118,161100,16430140,4775,4775,4775,4775,0
|
|
20240118,161000,16430140,4775,4775,4775,4775,0
|
|
20240118,160900,16430140,4775,4775,4775,4775,0
|
|
20240118,160800,16430140,4775,4775,4775,4775,0
|
|
20240118,160700,16430140,4775,4775,4775,4775,0
|
|
20240118,160600,16430140,4775,4775,4775,4775,0
|
|
20240118,160500,16430140,4775,4775,4775,4775,0
|
|
20240118,160400,16430140,4775,4775,4775,4775,0
|
|
20240118,160300,16430140,4775,4775,4775,4775,0
|
|
20240118,160200,16430140,4775,4775,4775,4775,0
|
|
20240118,160100,16430140,4775,4775,4775,4775,0
|
|
20240118,160000,16430140,4775,4775,4775,4775,0
|
|
20240118,155900,16430140,4775,4775,4775,4775,0
|
|
20240118,155800,16430140,4775,4775,4775,4775,0
|
|
20240118,155700,16430140,4775,4775,4775,4775,0
|
|
20240118,155600,16430140,4775,4775,4775,4775,0
|
|
20240118,155500,16430140,4775,4775,4775,4775,0
|
|
20240118,155400,16430140,4775,4775,4775,4775,0
|
|
20240118,155300,16430140,4775,4775,4775,4775,0
|
|
20240118,155200,16430140,4775,4775,4775,4775,0
|
|
20240118,155100,16430140,4775,4775,4775,4775,4
|
|
20240118,155000,16430140,4775,4775,4775,4775,0
|
|
20240118,154900,16430140,4775,4775,4775,4775,0
|
|
20240118,154800,16430140,4775,4775,4775,4775,0
|
|
20240118,154700,16430140,4775,4775,4775,4775,0
|
|
20240118,154600,16430140,4775,4775,4775,4775,0
|
|
20240118,154500,16430140,4775,4775,4775,4775,0
|
|
20240118,154400,16430140,4775,4775,4775,4775,0
|
|
20240118,154300,16430140,4775,4775,4775,4775,0
|
|
20240118,154200,16430140,4775,4775,4775,4775,0
|
|
20240118,154100,16430140,4775,4775,4775,4775,0
|
|
20240118,154000,16430140,4775,4775,4775,4775,0
|
|
20240118,153900,16430140,4775,4775,4775,4775,0
|
|
20240118,153800,16430140,4775,4775,4775,4775,0
|
|
20240118,153700,16430140,4775,4775,4775,4775,0
|
|
20240118,153600,16430140,4775,4775,4775,4775,0
|
|
20240118,153500,16430140,4775,4775,4775,4775,0
|
|
20240118,153400,16430140,4775,4775,4775,4775,0
|
|
20240118,153300,16430140,4775,4775,4775,4775,0
|
|
20240118,153200,16430140,4775,4775,4775,4775,0
|
|
20240118,153100,16430140,4775,4775,4775,4775,0
|
|
20240118,153000,16430140,4775,4775,4775,4775,4
|
|
20240118,152900,16411040,4775,4775,4775,4775,0
|
|
20240118,152800,16411040,4775,4775,4775,4775,0
|
|
20240118,152700,16411040,4775,4775,4775,4775,0
|
|
20240118,152600,16411040,4775,4775,4775,4775,0
|
|
20240118,152500,16411040,4775,4775,4775,4775,0
|
|
20240118,152400,16411040,4775,4775,4775,4775,0
|
|
20240118,152300,16411040,4775,4775,4775,4775,0
|
|
20240118,152200,16411040,4775,4775,4775,4775,0
|
|
20240118,152100,16411040,4775,4775,4775,4775,0
|
|
20240118,152000,16411040,4775,4775,4775,4775,0
|
|
20240118,151900,16411040,4775,4775,4775,4775,0
|
|
20240118,151800,16411040,4775,4770,4775,4770,29
|
|
20240118,151700,16272640,4740,4770,4770,4740,6
|
|
20240118,151600,16244080,4750,4765,4765,4750,9
|
|
20240118,151500,16201285,4765,4760,4765,4760,2
|
|
20240118,151400,16191760,4760,4760,4760,4730,20
|
|
20240118,151300,16097070,4730,4730,4730,4730,18
|
|
20240118,151200,16011930,4735,4735,4735,4735,4
|
|
20240118,151100,15992990,4740,4740,4740,4740,0
|
|
20240118,151000,15992990,4740,4740,4740,4740,4
|
|
20240118,150900,15974030,4770,4770,4770,4770,0
|
|
20240118,150800,15974030,4770,4770,4770,4770,0
|
|
20240118,150700,15974030,4770,4770,4770,4770,0
|
|
20240118,150600,15974030,4770,4770,4770,4770,0
|
|
20240118,150500,15974030,4770,4770,4770,4770,0
|
|
20240118,150400,15974030,4770,4770,4770,4770,0
|
|
20240118,150300,15974030,4770,4770,4770,4770,0
|
|
20240118,150200,15974030,4770,4770,4770,4770,0
|
|
20240118,150100,15974030,4770,4770,4770,4770,0
|
|
20240118,150000,15974030,4770,4770,4770,4770,0
|
|
20240118,145900,15974030,4770,4770,4770,4770,0
|
|
20240118,145800,15974030,4770,4770,4770,4770,0
|
|
20240118,145700,15974030,4770,4770,4770,4770,0
|
|
20240118,145600,15974030,4770,4770,4770,4770,0
|
|
20240118,145500,15974030,4770,4770,4770,4770,0
|
|
20240118,145400,15974030,4770,4770,4770,4770,0
|
|
20240118,145300,15974030,4770,4770,4770,4770,0
|
|
20240118,145200,15974030,4770,4770,4770,4770,0
|
|
20240118,145100,15974030,4770,4770,4770,4770,0
|
|
20240118,145000,15974030,4770,4770,4770,4770,0
|
|
20240118,144900,15974030,4770,4770,4770,4770,0
|
|
20240118,144800,15974030,4770,4770,4770,4770,1
|
|
20240118,144700,15969260,4770,4770,4770,4770,0
|
|
20240118,144600,15969260,4770,4770,4770,4770,0
|
|
20240118,144500,15969260,4770,4770,4770,4770,0
|
|
20240118,144400,15969260,4770,4770,4770,4770,0
|
|
20240118,144300,15969260,4770,4770,4770,4770,0
|
|
20240118,144200,15969260,4770,4770,4770,4770,0
|
|
20240118,144100,15969260,4770,4770,4770,4770,0
|
|
20240118,144000,15969260,4770,4770,4770,4770,0
|
|
20240118,143900,15969260,4770,4770,4770,4770,0
|
|
20240118,143800,15969260,4770,4770,4770,4770,0
|
|
20240118,143700,15969260,4770,4770,4770,4770,0
|
|
20240118,143600,15969260,4770,4770,4770,4770,0
|
|
20240118,143500,15969260,4770,4770,4770,4770,0
|
|
20240118,143400,15969260,4770,4770,4770,4770,0
|
|
20240118,143300,15969260,4770,4770,4770,4770,0
|
|
20240118,143200,15969260,4770,4770,4770,4770,0
|
|
20240118,143100,15969260,4770,4770,4770,4770,0
|
|
20240118,143000,15969260,4770,4770,4770,4770,0
|
|
20240118,142900,15969260,4770,4770,4770,4770,0
|
|
20240118,142800,15969260,4770,4770,4770,4770,0
|
|
20240118,142700,15969260,4770,4770,4770,4770,0
|
|
20240118,142600,15969260,4770,4770,4770,4770,0
|
|
20240118,142500,15969260,4770,4770,4770,4770,0
|
|
20240118,142400,15969260,4770,4770,4770,4770,0
|
|
20240118,142300,15969260,4770,4770,4770,4770,0
|
|
20240118,142200,15969260,4770,4770,4770,4770,0
|
|
20240118,142100,15969260,4770,4770,4770,4770,0
|
|
20240118,142000,15969260,4770,4770,4770,4770,0
|
|
20240118,141900,15969260,4770,4770,4770,4770,0
|
|
20240118,141800,15969260,4770,4770,4770,4770,0
|
|
20240118,141700,15969260,4770,4770,4770,4770,0
|
|
20240118,141600,15969260,4770,4770,4770,4770,0
|
|
20240118,141500,15969260,4770,4770,4770,4770,0
|
|
20240118,141400,15969260,4770,4770,4770,4770,0
|
|
20240118,141300,15969260,4770,4770,4770,4770,0
|
|
20240118,141200,15969260,4770,4770,4770,4770,0
|
|
20240118,141100,15969260,4770,4770,4770,4770,0
|
|
20240118,141000,15969260,4770,4770,4770,4770,0
|
|
20240118,140900,15969260,4770,4770,4770,4770,0
|
|
20240118,140800,15969260,4770,4770,4770,4770,0
|
|
20240118,140700,15969260,4770,4770,4770,4770,0
|
|
20240118,140600,15969260,4770,4770,4770,4770,0
|
|
20240118,140500,15969260,4770,4770,4770,4770,0
|
|
20240118,140400,15969260,4770,4770,4770,4770,0
|
|
20240118,140300,15969260,4770,4770,4770,4770,0
|
|
20240118,140200,15969260,4770,4770,4770,4770,0
|
|
20240118,140100,15969260,4770,4770,4770,4770,0
|
|
20240118,140000,15969260,4770,4740,4770,4740,3
|
|
20240118,135900,15955010,4740,4740,4740,4740,19
|
|
20240118,135800,15864950,4740,4740,4740,4740,0
|
|
20240118,135700,15864950,4740,4740,4740,4740,0
|
|
20240118,135600,15864950,4740,4740,4740,4740,0
|
|
20240118,135500,15864950,4740,4740,4740,4740,0
|
|
20240118,135400,15864950,4740,4740,4740,4740,10
|
|
20240118,135300,15817550,4740,4740,4740,4740,0
|
|
20240118,135200,15817550,4740,4740,4740,4740,0
|
|
20240118,135100,15817550,4740,4740,4740,4740,0
|
|
20240118,135000,15817550,4740,4745,4745,4740,69
|
|
20240118,134900,15490470,4740,4740,4740,4740,0
|
|
20240118,134800,15490470,4740,4740,4740,4740,0
|
|
20240118,134700,15490470,4740,4740,4740,4740,0
|
|
20240118,134600,15490470,4740,4740,4740,4740,0
|
|
20240118,134500,15490470,4740,4740,4740,4740,0
|
|
20240118,134400,15490470,4740,4760,4760,4740,135
|
|
20240118,134300,14849545,4785,4785,4785,4785,0
|
|
20240118,134200,14849545,4785,4785,4785,4785,0
|
|
20240118,134100,14849545,4785,4785,4785,4785,0
|
|
20240118,134000,14849545,4785,4785,4785,4785,0
|
|
20240118,133900,14849545,4785,4785,4785,4785,0
|
|
20240118,133800,14849545,4785,4785,4785,4785,0
|
|
20240118,133700,14849545,4785,4785,4785,4785,0
|
|
20240118,133600,14849545,4785,4785,4785,4785,0
|
|
20240118,133500,14849545,4785,4785,4785,4785,0
|
|
20240118,133400,14849545,4785,4785,4785,4785,0
|
|
20240118,133300,14849545,4785,4785,4785,4785,0
|
|
20240118,133200,14849545,4785,4785,4785,4785,0
|
|
20240118,133100,14849545,4785,4785,4785,4785,0
|
|
20240118,133000,14849545,4785,4785,4785,4785,0
|
|
20240118,132900,14849545,4785,4785,4785,4785,0
|
|
20240118,132800,14849545,4785,4785,4785,4785,0
|
|
20240118,132700,14849545,4785,4780,4785,4780,4
|
|
20240118,132600,14830420,4775,4775,4775,4775,753
|
|
20240118,132500,11234845,4760,4760,4760,4760,0
|
|
20240118,132400,11234845,4760,4760,4760,4760,0
|
|
20240118,132300,11234845,4760,4760,4760,4760,0
|
|
20240118,132200,11234845,4760,4760,4760,4760,0
|
|
20240118,132100,11234845,4760,4760,4760,4760,0
|
|
20240118,132000,11234845,4760,4760,4760,4760,0
|
|
20240118,131900,11234845,4760,4760,4760,4760,0
|
|
20240118,131800,11234845,4760,4760,4760,4760,0
|
|
20240118,131700,11234845,4760,4760,4760,4760,0
|
|
20240118,131600,11234845,4760,4760,4760,4760,0
|
|
20240118,131500,11234845,4760,4760,4760,4760,0
|
|
20240118,131400,11234845,4760,4760,4760,4760,0
|
|
20240118,131300,11234845,4760,4760,4760,4760,0
|
|
20240118,131200,11234845,4760,4760,4760,4760,0
|
|
20240118,131100,11234845,4760,4760,4760,4760,0
|
|
20240118,131000,11234845,4760,4760,4760,4760,0
|
|
20240118,130900,11234845,4760,4760,4760,4760,0
|
|
20240118,130800,11234845,4760,4760,4760,4760,0
|
|
20240118,130700,11234845,4760,4760,4760,4760,0
|
|
20240118,130600,11234845,4760,4760,4760,4760,0
|
|
20240118,130500,11234845,4760,4760,4760,4760,0
|
|
20240118,130400,11234845,4760,4760,4760,4760,0
|
|
20240118,130300,11234845,4760,4760,4760,4760,0
|
|
20240118,130200,11234845,4760,4760,4760,4760,0
|
|
20240118,130100,11234845,4760,4760,4760,4760,1
|
|
20240118,130000,11230085,4760,4760,4760,4760,0
|
|
20240118,125900,11230085,4760,4760,4760,4760,0
|
|
20240118,125800,11230085,4760,4760,4760,4760,0
|
|
20240118,125700,11230085,4760,4760,4760,4760,0
|
|
20240118,125600,11230085,4760,4760,4760,4760,0
|
|
20240118,125500,11230085,4760,4760,4760,4760,0
|
|
20240118,125400,11230085,4760,4760,4760,4760,0
|
|
20240118,125300,11230085,4760,4760,4760,4760,0
|
|
20240118,125200,11230085,4760,4760,4760,4760,0
|
|
20240118,125100,11230085,4760,4760,4760,4760,0
|
|
20240118,125000,11230085,4760,4760,4760,4760,0
|
|
20240118,124900,11230085,4760,4760,4760,4760,0
|
|
20240118,124800,11230085,4760,4760,4760,4760,0
|
|
20240118,124700,11230085,4760,4760,4760,4760,0
|
|
20240118,124600,11230085,4760,4760,4760,4760,0
|
|
20240118,124500,11230085,4760,4760,4760,4760,0
|
|
20240118,124400,11230085,4760,4760,4760,4760,0
|
|
20240118,124300,11230085,4760,4760,4760,4760,0
|
|
20240118,124200,11230085,4760,4760,4760,4760,10
|
|
20240118,124100,11182485,4775,4775,4775,4775,0
|
|
20240118,124000,11182485,4775,4775,4775,4775,0
|
|
20240118,123900,11182485,4775,4770,4775,4770,3
|
|
20240118,123800,11168170,4775,4775,4775,4775,0
|
|
20240118,123700,11168170,4775,4775,4775,4775,0
|
|
20240118,123600,11168170,4775,4775,4775,4775,0
|
|
20240118,123500,11168170,4775,4775,4775,4775,0
|
|
20240118,123400,11168170,4775,4775,4775,4775,0
|
|
20240118,123300,11168170,4775,4775,4775,4775,0
|
|
20240118,123200,11168170,4775,4775,4775,4775,0
|
|
20240118,123100,11168170,4775,4775,4775,4775,0
|
|
20240118,123000,11168170,4775,4775,4775,4775,0
|
|
20240118,122900,11168170,4775,4775,4775,4775,0
|
|
20240118,122800,11168170,4775,4775,4775,4775,0
|
|
20240118,122700,11168170,4775,4775,4775,4775,0
|
|
20240118,122600,11168170,4775,4775,4775,4775,0
|
|
20240118,122500,11168170,4775,4775,4775,4775,0
|
|
20240118,122400,11168170,4775,4775,4775,4775,0
|
|
20240118,122300,11168170,4775,4775,4775,4775,0
|
|
20240118,122200,11168170,4775,4775,4775,4775,0
|
|
20240118,122100,11168170,4775,4775,4775,4775,0
|
|
20240118,122000,11168170,4775,4775,4775,4775,0
|
|
20240118,121900,11168170,4775,4775,4775,4775,0
|
|
20240118,121800,11168170,4775,4775,4775,4775,0
|
|
20240118,121700,11168170,4775,4775,4775,4775,0
|
|
20240118,121600,11168170,4775,4775,4775,4775,0
|
|
20240118,121500,11168170,4775,4775,4775,4775,210
|
|
20240118,121400,10165420,4750,4750,4750,4750,0
|
|
20240118,121300,10165420,4750,4750,4750,4750,0
|
|
20240118,121200,10165420,4750,4750,4750,4750,0
|
|
20240118,121100,10165420,4750,4750,4750,4750,0
|
|
20240118,121000,10165420,4750,4760,4760,4750,21
|
|
20240118,120900,10065570,4775,4775,4775,4775,0
|
|
20240118,120800,10065570,4775,4775,4775,4775,0
|
|
20240118,120700,10065570,4775,4775,4775,4775,0
|
|
20240118,120600,10065570,4775,4775,4775,4775,0
|
|
20240118,120500,10065570,4775,4775,4775,4775,0
|
|
20240118,120400,10065570,4775,4775,4775,4775,0
|
|
20240118,120300,10065570,4775,4775,4775,4775,21
|
|
20240118,120200,9965295,4775,4775,4775,4775,0
|
|
20240118,120100,9965295,4775,4775,4775,4775,0
|
|
20240118,120000,9965295,4775,4775,4775,4775,0
|
|
20240118,115900,9965295,4775,4775,4775,4775,0
|
|
20240118,115800,9965295,4775,4775,4775,4775,0
|
|
20240118,115700,9965295,4775,4775,4775,4775,0
|
|
20240118,115600,9965295,4775,4775,4775,4775,0
|
|
20240118,115500,9965295,4775,4775,4775,4775,0
|
|
20240118,115400,9965295,4775,4775,4775,4775,1
|
|
20240118,115300,9960520,4770,4770,4770,4770,10
|
|
20240118,115200,9912820,4775,4775,4775,4775,0
|
|
20240118,115100,9912820,4775,4775,4775,4775,0
|
|
20240118,115000,9912820,4775,4775,4775,4775,0
|
|
20240118,114900,9912820,4775,4775,4775,4775,0
|
|
20240118,114800,9912820,4775,4775,4775,4775,0
|
|
20240118,114700,9912820,4775,4775,4775,4775,0
|
|
20240118,114600,9912820,4775,4775,4775,4775,0
|
|
20240118,114500,9912820,4775,4775,4775,4775,15
|
|
20240118,114400,9841195,4780,4780,4780,4780,0
|
|
20240118,114300,9841195,4780,4780,4780,4780,0
|
|
20240118,114200,9841195,4780,4780,4780,4780,1
|
|
20240118,114100,9836415,4775,4775,4775,4775,0
|
|
20240118,114000,9836415,4775,4775,4775,4775,5
|
|
20240118,113900,9812540,4775,4775,4775,4775,1
|
|
20240118,113800,9807765,4770,4770,4770,4770,757
|
|
20240118,113700,6196875,4770,4770,4770,4770,0
|
|
20240118,113600,6196875,4770,4770,4770,4770,0
|
|
20240118,113500,6196875,4770,4770,4770,4770,0
|
|
20240118,113400,6196875,4770,4770,4770,4770,0
|
|
20240118,113300,6196875,4770,4770,4770,4770,0
|
|
20240118,113200,6196875,4770,4770,4770,4770,0
|
|
20240118,113100,6196875,4770,4770,4770,4770,0
|
|
20240118,113000,6196875,4770,4770,4770,4770,0
|
|
20240118,112900,6196875,4770,4770,4770,4770,0
|
|
20240118,112800,6196875,4770,4770,4770,4770,0
|
|
20240118,112700,6196875,4770,4770,4770,4770,0
|
|
20240118,112600,6196875,4770,4770,4770,4770,0
|
|
20240118,112500,6196875,4770,4770,4770,4770,0
|
|
20240118,112400,6196875,4770,4770,4770,4770,0
|
|
20240118,112300,6196875,4770,4770,4770,4770,0
|
|
20240118,112200,6196875,4770,4770,4770,4770,0
|
|
20240118,112100,6196875,4770,4770,4770,4770,0
|
|
20240118,112000,6196875,4770,4770,4770,4770,0
|
|
20240118,111900,6196875,4770,4770,4770,4770,0
|
|
20240118,111800,6196875,4770,4770,4770,4770,0
|
|
20240118,111700,6196875,4770,4770,4770,4770,0
|
|
20240118,111600,6196875,4770,4770,4770,4770,0
|
|
20240118,111500,6196875,4770,4770,4770,4770,0
|
|
20240118,111400,6196875,4770,4770,4770,4770,0
|
|
20240118,111300,6196875,4770,4770,4770,4770,0
|
|
20240118,111200,6196875,4770,4770,4770,4770,0
|
|
20240118,111100,6196875,4770,4770,4770,4770,0
|
|
20240118,111000,6196875,4770,4770,4770,4770,0
|
|
20240118,110900,6196875,4770,4770,4770,4770,0
|
|
20240118,110800,6196875,4770,4770,4770,4770,0
|
|
20240118,110700,6196875,4770,4770,4770,4770,0
|
|
20240118,110600,6196875,4770,4770,4770,4770,0
|
|
20240118,110500,6196875,4770,4770,4770,4770,0
|
|
20240118,110400,6196875,4770,4770,4770,4770,0
|
|
20240118,110300,6196875,4770,4770,4770,4770,0
|
|
20240118,110200,6196875,4770,4770,4770,4770,0
|
|
20240118,110100,6196875,4770,4770,4770,4770,0
|
|
20240118,110000,6196875,4770,4770,4770,4770,0
|
|
20240118,105900,6196875,4770,4770,4770,4770,0
|
|
20240118,105800,6196875,4770,4770,4770,4770,0
|
|
20240118,105700,6196875,4770,4770,4770,4770,0
|
|
20240118,105600,6196875,4770,4770,4770,4770,0
|
|
20240118,105500,6196875,4770,4770,4770,4770,0
|
|
20240118,105400,6196875,4770,4770,4770,4770,0
|
|
20240118,105300,6196875,4770,4770,4770,4770,0
|
|
20240118,105200,6196875,4770,4770,4770,4770,0
|
|
20240118,105100,6196875,4770,4770,4770,4770,0
|
|
20240118,105000,6196875,4770,4770,4770,4770,0
|
|
20240118,104900,6196875,4770,4770,4770,4770,0
|
|
20240118,104800,6196875,4770,4770,4770,4770,0
|
|
20240118,104700,6196875,4770,4760,4770,4760,21
|
|
20240118,104600,6096905,4760,4760,4760,4760,0
|
|
20240118,104500,6096905,4760,4760,4760,4760,0
|
|
20240118,104400,6096905,4760,4760,4760,4760,0
|
|
20240118,104300,6096905,4760,4760,4760,4760,0
|
|
20240118,104200,6096905,4760,4760,4760,4760,0
|
|
20240118,104100,6096905,4760,4760,4760,4760,0
|
|
20240118,104000,6096905,4760,4760,4760,4760,0
|
|
20240118,103900,6096905,4760,4760,4760,4760,0
|
|
20240118,103800,6096905,4760,4760,4760,4760,0
|
|
20240118,103700,6096905,4760,4760,4760,4760,0
|
|
20240118,103600,6096905,4760,4760,4760,4760,0
|
|
20240118,103500,6096905,4760,4760,4760,4760,0
|
|
20240118,103400,6096905,4760,4760,4760,4760,0
|
|
20240118,103300,6096905,4760,4760,4760,4760,0
|
|
20240118,103200,6096905,4760,4760,4760,4760,0
|
|
20240118,103100,6096905,4760,4760,4760,4760,3
|
|
20240118,103000,6082625,4760,4760,4760,4760,0
|
|
20240118,102900,6082625,4760,4760,4760,4760,0
|
|
20240118,102800,6082625,4760,4760,4760,4760,0
|
|
20240118,102700,6082625,4760,4760,4760,4760,0
|
|
20240118,102600,6082625,4760,4760,4760,4760,2
|
|
20240118,102500,6073105,4770,4770,4770,4770,0
|
|
20240118,102400,6073105,4770,4770,4770,4770,0
|
|
20240118,102300,6073105,4770,4770,4770,4770,0
|
|
20240118,102200,6073105,4770,4770,4770,4770,0
|
|
20240118,102100,6073105,4770,4770,4770,4770,0
|
|
20240118,102000,6073105,4770,4770,4770,4770,0
|
|
20240118,101900,6073105,4770,4770,4770,4770,0
|
|
20240118,101800,6073105,4770,4770,4770,4770,0
|
|
20240118,101700,6073105,4770,4770,4770,4770,0
|
|
20240118,101600,6073105,4770,4770,4770,4770,4
|
|
20240118,101500,6054025,4765,4765,4765,4765,3
|
|
20240118,101400,6039730,4765,4765,4765,4765,0
|
|
20240118,101300,6039730,4765,4765,4765,4765,0
|
|
20240118,101200,6039730,4765,4765,4765,4765,1
|
|
20240118,101100,6034965,4760,4760,4760,4760,0
|
|
20240118,101000,6034965,4760,4760,4760,4760,18
|
|
20240118,100900,5949285,4760,4760,4760,4760,0
|
|
20240118,100800,5949285,4760,4760,4760,4760,0
|
|
20240118,100700,5949285,4760,4760,4760,4760,0
|
|
20240118,100600,5949285,4760,4760,4760,4760,0
|
|
20240118,100500,5949285,4760,4760,4760,4760,0
|
|
20240118,100400,5949285,4760,4760,4760,4760,0
|
|
20240118,100300,5949285,4760,4760,4760,4760,0
|
|
20240118,100200,5949285,4760,4760,4760,4760,0
|
|
20240118,100100,5949285,4760,4755,4760,4755,3
|
|
20240118,100000,5935015,4755,4755,4755,4755,0
|
|
20240118,095900,5935015,4755,4755,4755,4755,0
|
|
20240118,095800,5935015,4755,4755,4755,4755,0
|
|
20240118,095700,5935015,4755,4755,4755,4755,1
|
|
20240118,095600,5930260,4755,4745,4755,4745,8
|
|
20240118,095500,5892270,4710,4710,4710,4710,0
|
|
20240118,095400,5892270,4710,4710,4710,4710,0
|
|
20240118,095300,5892270,4710,4710,4710,4710,0
|
|
20240118,095200,5892270,4710,4710,4710,4710,0
|
|
20240118,095100,5892270,4710,4710,4710,4710,0
|
|
20240118,095000,5892270,4710,4710,4710,4710,0
|
|
20240118,094900,5892270,4710,4710,4710,4710,0
|
|
20240118,094800,5892270,4710,4710,4710,4710,0
|
|
20240118,094700,5892270,4710,4710,4710,4710,0
|
|
20240118,094600,5892270,4710,4740,4740,4710,20
|
|
20240118,094500,5797980,4745,4740,4745,4740,4
|
|
20240118,094400,5779015,4740,4740,4740,4740,0
|
|
20240118,094300,5779015,4740,4740,4740,4740,0
|
|
20240118,094200,5779015,4740,4740,4740,4740,0
|
|
20240118,094100,5779015,4740,4740,4740,4740,0
|
|
20240118,094000,5779015,4740,4740,4740,4740,1
|
|
20240118,093900,5774275,4735,4735,4735,4735,4
|
|
20240118,093800,5755335,4730,4715,4730,4710,31
|
|
20240118,093700,5609125,4710,4710,4710,4710,25
|
|
20240118,093600,5491375,4710,4710,4710,4710,8
|
|
20240118,093500,5453695,4710,4700,4710,4700,87
|
|
20240118,093400,5044755,4700,4700,4700,4700,1
|
|
20240118,093300,5040055,4700,4700,4700,4700,1
|
|
20240118,093200,5035355,4700,4700,4700,4700,1
|
|
20240118,093100,5030655,4700,4700,4700,4700,2
|
|
20240118,093000,5021255,4700,4700,4700,4700,1
|
|
20240118,092900,5016555,4700,4700,4700,4700,0
|
|
20240118,092800,5016555,4700,4700,4700,4700,0
|
|
20240118,092700,5016555,4700,4700,4700,4700,0
|
|
20240118,092600,5016555,4700,4700,4700,4700,0
|
|
20240118,092500,5016555,4700,4700,4700,4700,0
|
|
20240118,092400,5016555,4700,4700,4700,4700,0
|
|
20240118,092300,5016555,4700,4700,4700,4700,0
|
|
20240118,092200,5016555,4700,4700,4700,4700,0
|
|
20240118,092100,5016555,4700,4700,4700,4700,900
|
|
20240118,092000,786555,4700,4700,4700,4700,1
|
|
20240118,091900,781855,4700,4700,4700,4700,0
|
|
20240118,091800,781855,4700,4700,4700,4700,0
|
|
20240118,091700,781855,4700,4700,4700,4700,0
|
|
20240118,091600,781855,4700,4700,4700,4700,1
|
|
20240118,091500,777155,4700,4700,4700,4700,1
|
|
20240118,091400,772455,4700,4700,4700,4700,0
|
|
20240118,091300,772455,4700,4700,4700,4700,0
|
|
20240118,091200,772455,4700,4700,4700,4700,0
|
|
20240118,091100,772455,4700,4700,4700,4700,0
|
|
20240118,091000,772455,4700,4700,4700,4700,0
|
|
20240118,090900,772455,4700,4700,4700,4700,0
|
|
20240118,090800,772455,4700,4700,4700,4700,0
|
|
20240118,090700,772455,4700,4700,4700,4700,0
|
|
20240118,090600,772455,4700,4700,4700,4700,0
|
|
20240118,090500,772455,4700,4700,4700,4700,0
|
|
20240118,090400,772455,4700,4700,4700,4700,0
|
|
20240118,090300,772455,4700,4700,4700,4700,0
|
|
20240118,090200,772455,4700,4700,4700,4700,0
|
|
20240118,090100,772455,4700,4700,4700,4700,0
|
|
20240118,090000,772455,4700,4665,4700,4665,88
|