594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185100,17361780,4840,4840,4840,4840,72
|
|
20240119,185000,17361780,4840,4840,4840,4840,0
|
|
20240119,184900,17361780,4840,4840,4840,4840,0
|
|
20240119,184800,17361780,4840,4840,4840,4840,0
|
|
20240119,184700,17361780,4840,4840,4840,4840,0
|
|
20240119,184600,17361780,4840,4840,4840,4840,0
|
|
20240119,184500,17361780,4840,4840,4840,4840,0
|
|
20240119,184400,17361780,4840,4840,4840,4840,0
|
|
20240119,184300,17361780,4840,4840,4840,4840,0
|
|
20240119,184200,17361780,4840,4840,4840,4840,0
|
|
20240119,184100,17361780,4840,4840,4840,4840,0
|
|
20240119,184000,17361780,4840,4840,4840,4840,0
|
|
20240119,183900,17361780,4840,4840,4840,4840,0
|
|
20240119,183800,17361780,4840,4840,4840,4840,0
|
|
20240119,183700,17361780,4840,4840,4840,4840,0
|
|
20240119,183600,17361780,4840,4840,4840,4840,0
|
|
20240119,183500,17361780,4840,4840,4840,4840,0
|
|
20240119,183400,17361780,4840,4840,4840,4840,0
|
|
20240119,183300,17361780,4840,4840,4840,4840,0
|
|
20240119,183200,17361780,4840,4840,4840,4840,0
|
|
20240119,183100,17361780,4840,4840,4840,4840,0
|
|
20240119,183000,17361780,4840,4840,4840,4840,0
|
|
20240119,182900,17361780,4840,4840,4840,4840,0
|
|
20240119,182800,17361780,4840,4840,4840,4840,0
|
|
20240119,182700,17361780,4840,4840,4840,4840,0
|
|
20240119,182600,17361780,4840,4840,4840,4840,0
|
|
20240119,182500,17361780,4840,4840,4840,4840,0
|
|
20240119,182400,17361780,4840,4840,4840,4840,0
|
|
20240119,182300,17361780,4840,4840,4840,4840,0
|
|
20240119,182200,17361780,4840,4840,4840,4840,0
|
|
20240119,182100,17361780,4840,4840,4840,4840,72
|
|
20240119,182000,17361780,4840,4840,4840,4840,0
|
|
20240119,181900,17361780,4840,4840,4840,4840,0
|
|
20240119,181800,17361780,4840,4840,4840,4840,0
|
|
20240119,181700,17361780,4840,4840,4840,4840,0
|
|
20240119,181600,17361780,4840,4840,4840,4840,0
|
|
20240119,181500,17361780,4840,4840,4840,4840,0
|
|
20240119,181400,17361780,4840,4840,4840,4840,0
|
|
20240119,181300,17361780,4840,4840,4840,4840,0
|
|
20240119,181200,17361780,4840,4840,4840,4840,0
|
|
20240119,181100,17361780,4840,4840,4840,4840,0
|
|
20240119,181000,17361780,4840,4840,4840,4840,0
|
|
20240119,180900,17361780,4840,4840,4840,4840,0
|
|
20240119,180800,17361780,4840,4840,4840,4840,0
|
|
20240119,180700,17361780,4840,4840,4840,4840,0
|
|
20240119,180600,17361780,4840,4840,4840,4840,0
|
|
20240119,180500,17361780,4840,4840,4840,4840,0
|
|
20240119,180400,17361780,4840,4840,4840,4840,0
|
|
20240119,180300,17361780,4840,4840,4840,4840,0
|
|
20240119,180200,17361780,4840,4840,4840,4840,0
|
|
20240119,180100,17361780,4840,4840,4840,4840,0
|
|
20240119,180000,17361780,4840,4840,4840,4840,0
|
|
20240119,175900,17361780,4840,4840,4840,4840,0
|
|
20240119,175800,17361780,4840,4840,4840,4840,0
|
|
20240119,175700,17361780,4840,4840,4840,4840,0
|
|
20240119,175600,17361780,4840,4840,4840,4840,0
|
|
20240119,175500,17361780,4840,4840,4840,4840,0
|
|
20240119,175400,17361780,4840,4840,4840,4840,0
|
|
20240119,175300,17361780,4840,4840,4840,4840,0
|
|
20240119,175200,17361780,4840,4840,4840,4840,0
|
|
20240119,175100,17361780,4840,4840,4840,4840,72
|
|
20240119,175000,17361780,4840,4840,4840,4840,0
|
|
20240119,174900,17361780,4840,4840,4840,4840,0
|
|
20240119,174800,17361780,4840,4840,4840,4840,0
|
|
20240119,174700,17361780,4840,4840,4840,4840,0
|
|
20240119,174600,17361780,4840,4840,4840,4840,0
|
|
20240119,174500,17361780,4840,4840,4840,4840,0
|
|
20240119,174400,17361780,4840,4840,4840,4840,0
|
|
20240119,174300,17361780,4840,4840,4840,4840,0
|
|
20240119,174200,17361780,4840,4840,4840,4840,0
|
|
20240119,174100,17361780,4840,4840,4840,4840,0
|
|
20240119,174000,17361780,4840,4840,4840,4840,0
|
|
20240119,173900,17361780,4840,4840,4840,4840,0
|
|
20240119,173800,17361780,4840,4840,4840,4840,0
|
|
20240119,173700,17361780,4840,4840,4840,4840,0
|
|
20240119,173600,17361780,4840,4840,4840,4840,0
|
|
20240119,173500,17361780,4840,4840,4840,4840,0
|
|
20240119,173400,17361780,4840,4840,4840,4840,0
|
|
20240119,173300,17361780,4840,4840,4840,4840,0
|
|
20240119,173200,17361780,4840,4840,4840,4840,0
|
|
20240119,173100,17361780,4840,4840,4840,4840,0
|
|
20240119,173000,17361780,4840,4840,4840,4840,0
|
|
20240119,172900,17361780,4840,4840,4840,4840,0
|
|
20240119,172800,17361780,4840,4840,4840,4840,0
|
|
20240119,172700,17361780,4840,4840,4840,4840,0
|
|
20240119,172600,17361780,4840,4840,4840,4840,0
|
|
20240119,172500,17361780,4840,4840,4840,4840,0
|
|
20240119,172400,17361780,4840,4840,4840,4840,0
|
|
20240119,172300,17361780,4840,4840,4840,4840,0
|
|
20240119,172200,17361780,4840,4840,4840,4840,0
|
|
20240119,172100,17361780,4840,4840,4840,4840,72
|
|
20240119,172000,17361780,4840,4840,4840,4840,0
|
|
20240119,171900,17361780,4840,4840,4840,4840,0
|
|
20240119,171800,17361780,4840,4840,4840,4840,0
|
|
20240119,171700,17361780,4840,4840,4840,4840,0
|
|
20240119,171600,17361780,4840,4840,4840,4840,0
|
|
20240119,171500,17361780,4840,4840,4840,4840,0
|
|
20240119,171400,17361780,4840,4840,4840,4840,0
|
|
20240119,171300,17361780,4840,4840,4840,4840,0
|
|
20240119,171200,17361780,4840,4840,4840,4840,0
|
|
20240119,171100,17361780,4840,4840,4840,4840,0
|
|
20240119,171000,17361780,4840,4840,4840,4840,0
|
|
20240119,170900,17361780,4840,4840,4840,4840,0
|
|
20240119,170800,17361780,4840,4840,4840,4840,0
|
|
20240119,170700,17361780,4840,4840,4840,4840,0
|
|
20240119,170600,17361780,4840,4840,4840,4840,0
|
|
20240119,170500,17361780,4840,4840,4840,4840,0
|
|
20240119,170400,17361780,4840,4840,4840,4840,0
|
|
20240119,170300,17361780,4840,4840,4840,4840,0
|
|
20240119,170200,17361780,4840,4840,4840,4840,0
|
|
20240119,170100,17361780,4840,4840,4840,4840,0
|
|
20240119,170000,17361780,4840,4840,4840,4840,0
|
|
20240119,165900,17361780,4840,4840,4840,4840,0
|
|
20240119,165800,17361780,4840,4840,4840,4840,0
|
|
20240119,165700,17361780,4840,4840,4840,4840,0
|
|
20240119,165600,17361780,4840,4840,4840,4840,0
|
|
20240119,165500,17361780,4840,4840,4840,4840,0
|
|
20240119,165400,17361780,4840,4840,4840,4840,0
|
|
20240119,165300,17361780,4840,4840,4840,4840,0
|
|
20240119,165200,17361780,4840,4840,4840,4840,0
|
|
20240119,165100,17361780,4840,4840,4840,4840,72
|
|
20240119,165000,17361780,4840,4840,4840,4840,0
|
|
20240119,164900,17361780,4840,4840,4840,4840,0
|
|
20240119,164800,17361780,4840,4840,4840,4840,0
|
|
20240119,164700,17361780,4840,4840,4840,4840,0
|
|
20240119,164600,17361780,4840,4840,4840,4840,0
|
|
20240119,164500,17361780,4840,4840,4840,4840,0
|
|
20240119,164400,17361780,4840,4840,4840,4840,0
|
|
20240119,164300,17361780,4840,4840,4840,4840,0
|
|
20240119,164200,17361780,4840,4840,4840,4840,0
|
|
20240119,164100,17361780,4840,4840,4840,4840,0
|
|
20240119,164000,17361780,4840,4840,4840,4840,0
|
|
20240119,163900,17361780,4840,4840,4840,4840,0
|
|
20240119,163800,17361780,4840,4840,4840,4840,0
|
|
20240119,163700,17361780,4840,4840,4840,4840,0
|
|
20240119,163600,17361780,4840,4840,4840,4840,0
|
|
20240119,163500,17361780,4840,4840,4840,4840,0
|
|
20240119,163400,17361780,4840,4840,4840,4840,0
|
|
20240119,163300,17361780,4840,4840,4840,4840,0
|
|
20240119,163200,17361780,4840,4840,4840,4840,0
|
|
20240119,163100,17361780,4840,4840,4840,4840,0
|
|
20240119,163000,17361780,4840,4840,4840,4840,0
|
|
20240119,162900,17361780,4840,4840,4840,4840,0
|
|
20240119,162800,17361780,4840,4840,4840,4840,0
|
|
20240119,162700,17361780,4840,4840,4840,4840,0
|
|
20240119,162600,17361780,4840,4840,4840,4840,0
|
|
20240119,162500,17361780,4840,4840,4840,4840,0
|
|
20240119,162400,17361780,4840,4840,4840,4840,0
|
|
20240119,162300,17361780,4840,4840,4840,4840,0
|
|
20240119,162200,17361780,4840,4840,4840,4840,0
|
|
20240119,162100,17361780,4840,4840,4840,4840,72
|
|
20240119,162000,17361780,4840,4840,4840,4840,0
|
|
20240119,161900,17361780,4840,4840,4840,4840,0
|
|
20240119,161800,17361780,4840,4840,4840,4840,0
|
|
20240119,161700,17361780,4840,4840,4840,4840,0
|
|
20240119,161600,17361780,4840,4840,4840,4840,0
|
|
20240119,161500,17361780,4840,4840,4840,4840,0
|
|
20240119,161400,17361780,4840,4840,4840,4840,0
|
|
20240119,161300,17361780,4840,4840,4840,4840,0
|
|
20240119,161200,17361780,4840,4840,4840,4840,0
|
|
20240119,161100,17361780,4840,4840,4840,4840,0
|
|
20240119,161000,17361780,4840,4840,4840,4840,0
|
|
20240119,160900,17361780,4840,4840,4840,4840,0
|
|
20240119,160800,17361780,4840,4840,4840,4840,0
|
|
20240119,160700,17361780,4840,4840,4840,4840,0
|
|
20240119,160600,17361780,4840,4840,4840,4840,0
|
|
20240119,160500,17361780,4840,4840,4840,4840,0
|
|
20240119,160400,17361780,4840,4840,4840,4840,0
|
|
20240119,160300,17361780,4840,4840,4840,4840,0
|
|
20240119,160200,17361780,4840,4840,4840,4840,0
|
|
20240119,160100,17361780,4840,4840,4840,4840,0
|
|
20240119,160000,17361780,4840,4840,4840,4840,0
|
|
20240119,155900,17361780,4840,4840,4840,4840,0
|
|
20240119,155800,17361780,4840,4840,4840,4840,0
|
|
20240119,155700,17361780,4840,4840,4840,4840,0
|
|
20240119,155600,17361780,4840,4840,4840,4840,0
|
|
20240119,155500,17361780,4840,4840,4840,4840,0
|
|
20240119,155400,17361780,4840,4840,4840,4840,0
|
|
20240119,155300,17361780,4840,4840,4840,4840,0
|
|
20240119,155200,17361780,4840,4840,4840,4840,0
|
|
20240119,155100,17361780,4840,4840,4840,4840,72
|
|
20240119,155000,17361780,4840,4840,4840,4840,0
|
|
20240119,154900,17361780,4840,4840,4840,4840,0
|
|
20240119,154800,17361780,4840,4840,4840,4840,0
|
|
20240119,154700,17361780,4840,4840,4840,4840,0
|
|
20240119,154600,17361780,4840,4840,4840,4840,0
|
|
20240119,154500,17361780,4840,4840,4840,4840,0
|
|
20240119,154400,17361780,4840,4840,4840,4840,0
|
|
20240119,154300,17361780,4840,4840,4840,4840,0
|
|
20240119,154200,17361780,4840,4840,4840,4840,0
|
|
20240119,154100,17361780,4840,4840,4840,4840,0
|
|
20240119,154000,17361780,4840,4840,4840,4840,0
|
|
20240119,153900,17361780,4840,4840,4840,4840,0
|
|
20240119,153800,17361780,4840,4840,4840,4840,0
|
|
20240119,153700,17361780,4840,4840,4840,4840,0
|
|
20240119,153600,17361780,4840,4840,4840,4840,0
|
|
20240119,153500,17361780,4840,4840,4840,4840,0
|
|
20240119,153400,17361780,4840,4840,4840,4840,0
|
|
20240119,153300,17361780,4840,4840,4840,4840,0
|
|
20240119,153200,17361780,4840,4840,4840,4840,0
|
|
20240119,153100,17361780,4840,4840,4840,4840,0
|
|
20240119,153000,17361780,4840,4840,4840,4840,72
|
|
20240119,152900,17013300,4820,4820,4820,4820,0
|
|
20240119,152800,17013300,4820,4820,4820,4820,0
|
|
20240119,152700,17013300,4820,4820,4820,4820,0
|
|
20240119,152600,17013300,4820,4820,4820,4820,0
|
|
20240119,152500,17013300,4820,4820,4820,4820,0
|
|
20240119,152400,17013300,4820,4820,4820,4820,0
|
|
20240119,152300,17013300,4820,4820,4820,4820,0
|
|
20240119,152200,17013300,4820,4820,4820,4820,0
|
|
20240119,152100,17013300,4820,4820,4820,4820,0
|
|
20240119,152000,17013300,4820,4820,4820,4820,0
|
|
20240119,151900,17013300,4820,4820,4820,4820,0
|
|
20240119,151800,17013300,4820,4820,4820,4820,493
|
|
20240119,151700,14637040,4820,4820,4820,4820,0
|
|
20240119,151600,14637040,4820,4820,4820,4820,0
|
|
20240119,151500,14637040,4820,4820,4820,4820,2
|
|
20240119,151400,14627400,4820,4820,4820,4820,0
|
|
20240119,151300,14627400,4820,4820,4820,4820,0
|
|
20240119,151200,14627400,4820,4820,4820,4820,0
|
|
20240119,151100,14627400,4820,4820,4820,4820,0
|
|
20240119,151000,14627400,4820,4820,4820,4820,0
|
|
20240119,150900,14627400,4820,4820,4820,4820,0
|
|
20240119,150800,14627400,4820,4820,4820,4820,0
|
|
20240119,150700,14627400,4820,4820,4820,4820,0
|
|
20240119,150600,14627400,4820,4820,4820,4820,0
|
|
20240119,150500,14627400,4820,4820,4820,4820,17
|
|
20240119,150400,14545460,4820,4820,4820,4820,0
|
|
20240119,150300,14545460,4820,4820,4820,4820,0
|
|
20240119,150200,14545460,4820,4820,4820,4820,0
|
|
20240119,150100,14545460,4820,4820,4820,4820,0
|
|
20240119,150000,14545460,4820,4820,4820,4820,25
|
|
20240119,145900,14424960,4820,4820,4820,4820,0
|
|
20240119,145800,14424960,4820,4820,4820,4820,0
|
|
20240119,145700,14424960,4820,4820,4820,4820,0
|
|
20240119,145600,14424960,4820,4820,4820,4820,0
|
|
20240119,145500,14424960,4820,4815,4820,4815,25
|
|
20240119,145400,14304490,4815,4815,4815,4815,0
|
|
20240119,145300,14304490,4815,4815,4815,4815,1
|
|
20240119,145200,14299675,4785,4785,4785,4785,20
|
|
20240119,145100,14203975,4820,4820,4820,4820,0
|
|
20240119,145000,14203975,4820,4820,4820,4820,25
|
|
20240119,144900,14083475,4820,4820,4820,4820,0
|
|
20240119,144800,14083475,4820,4820,4820,4820,0
|
|
20240119,144700,14083475,4820,4820,4820,4820,0
|
|
20240119,144600,14083475,4820,4820,4820,4820,0
|
|
20240119,144500,14083475,4820,4820,4820,4820,25
|
|
20240119,144400,13962975,4820,4820,4820,4820,0
|
|
20240119,144300,13962975,4820,4820,4820,4820,0
|
|
20240119,144200,13962975,4820,4820,4820,4820,0
|
|
20240119,144100,13962975,4820,4820,4820,4820,0
|
|
20240119,144000,13962975,4820,4820,4820,4820,0
|
|
20240119,143900,13962975,4820,4820,4820,4820,0
|
|
20240119,143800,13962975,4820,4820,4820,4820,0
|
|
20240119,143700,13962975,4820,4820,4820,4820,0
|
|
20240119,143600,13962975,4820,4820,4820,4820,0
|
|
20240119,143500,13962975,4820,4820,4820,4820,0
|
|
20240119,143400,13962975,4820,4820,4820,4820,0
|
|
20240119,143300,13962975,4820,4820,4820,4820,0
|
|
20240119,143200,13962975,4820,4820,4820,4820,0
|
|
20240119,143100,13962975,4820,4820,4820,4820,0
|
|
20240119,143000,13962975,4820,4810,4820,4810,10
|
|
20240119,142900,13914825,4810,4810,4810,4810,0
|
|
20240119,142800,13914825,4810,4810,4810,4810,0
|
|
20240119,142700,13914825,4810,4810,4810,4810,0
|
|
20240119,142600,13914825,4810,4810,4810,4810,0
|
|
20240119,142500,13914825,4810,4800,4810,4800,10
|
|
20240119,142400,13866775,4800,4800,4800,4800,0
|
|
20240119,142300,13866775,4800,4800,4800,4800,0
|
|
20240119,142200,13866775,4800,4800,4800,4800,0
|
|
20240119,142100,13866775,4800,4800,4800,4800,1
|
|
20240119,142000,13861975,4770,4770,4770,4770,0
|
|
20240119,141900,13861975,4770,4770,4770,4770,0
|
|
20240119,141800,13861975,4770,4770,4770,4770,0
|
|
20240119,141700,13861975,4770,4770,4770,4770,15
|
|
20240119,141600,13790425,4765,4765,4765,4765,0
|
|
20240119,141500,13790425,4765,4765,4765,4765,0
|
|
20240119,141400,13790425,4765,4765,4765,4765,0
|
|
20240119,141300,13790425,4765,4765,4765,4765,0
|
|
20240119,141200,13790425,4765,4765,4765,4765,5
|
|
20240119,141100,13766600,4770,4770,4770,4770,499
|
|
20240119,141000,11386370,4770,4770,4770,4770,0
|
|
20240119,140900,11386370,4770,4770,4770,4770,0
|
|
20240119,140800,11386370,4770,4770,4770,4770,0
|
|
20240119,140700,11386370,4770,4770,4770,4770,1
|
|
20240119,140600,11381600,4770,4770,4770,4770,0
|
|
20240119,140500,11381600,4770,4770,4770,4770,0
|
|
20240119,140400,11381600,4770,4770,4770,4770,0
|
|
20240119,140300,11381600,4770,4775,4775,4770,599
|
|
20240119,140200,8524345,4775,4775,4775,4775,23
|
|
20240119,140100,8414520,4780,4785,4785,4780,24
|
|
20240119,140000,8299795,4790,4790,4790,4790,42
|
|
20240119,135900,8098615,4795,4795,4795,4795,0
|
|
20240119,135800,8098615,4795,4795,4795,4795,0
|
|
20240119,135700,8098615,4795,4795,4795,4795,0
|
|
20240119,135600,8098615,4795,4795,4795,4795,0
|
|
20240119,135500,8098615,4795,4795,4795,4795,0
|
|
20240119,135400,8098615,4795,4795,4795,4795,0
|
|
20240119,135300,8098615,4795,4795,4795,4795,0
|
|
20240119,135200,8098615,4795,4795,4795,4795,0
|
|
20240119,135100,8098615,4795,4795,4795,4795,0
|
|
20240119,135000,8098615,4795,4795,4795,4795,0
|
|
20240119,134900,8098615,4795,4795,4795,4795,0
|
|
20240119,134800,8098615,4795,4795,4795,4795,3
|
|
20240119,134700,8084230,4815,4815,4815,4815,0
|
|
20240119,134600,8084230,4815,4815,4815,4815,0
|
|
20240119,134500,8084230,4815,4815,4815,4815,0
|
|
20240119,134400,8084230,4815,4815,4815,4815,0
|
|
20240119,134300,8084230,4815,4815,4815,4815,0
|
|
20240119,134200,8084230,4815,4815,4815,4815,0
|
|
20240119,134100,8084230,4815,4815,4815,4815,0
|
|
20240119,134000,8084230,4815,4815,4815,4815,0
|
|
20240119,133900,8084230,4815,4815,4815,4815,0
|
|
20240119,133800,8084230,4815,4815,4815,4815,0
|
|
20240119,133700,8084230,4815,4815,4815,4815,0
|
|
20240119,133600,8084230,4815,4815,4815,4815,0
|
|
20240119,133500,8084230,4815,4815,4815,4815,0
|
|
20240119,133400,8084230,4815,4815,4815,4815,0
|
|
20240119,133300,8084230,4815,4815,4815,4815,0
|
|
20240119,133200,8084230,4815,4815,4815,4815,0
|
|
20240119,133100,8084230,4815,4815,4815,4815,0
|
|
20240119,133000,8084230,4815,4815,4815,4815,0
|
|
20240119,132900,8084230,4815,4815,4815,4815,0
|
|
20240119,132800,8084230,4815,4815,4815,4815,0
|
|
20240119,132700,8084230,4815,4815,4815,4815,0
|
|
20240119,132600,8084230,4815,4815,4815,4815,0
|
|
20240119,132500,8084230,4815,4815,4815,4815,0
|
|
20240119,132400,8084230,4815,4815,4815,4815,0
|
|
20240119,132300,8084230,4815,4815,4815,4815,0
|
|
20240119,132200,8084230,4815,4815,4815,4815,0
|
|
20240119,132100,8084230,4815,4815,4815,4815,0
|
|
20240119,132000,8084230,4815,4815,4815,4815,0
|
|
20240119,131900,8084230,4815,4815,4815,4815,0
|
|
20240119,131800,8084230,4815,4815,4815,4815,0
|
|
20240119,131700,8084230,4815,4815,4815,4815,0
|
|
20240119,131600,8084230,4815,4815,4815,4815,0
|
|
20240119,131500,8084230,4815,4815,4815,4815,0
|
|
20240119,131400,8084230,4815,4815,4815,4815,0
|
|
20240119,131300,8084230,4815,4815,4815,4815,0
|
|
20240119,131200,8084230,4815,4815,4815,4815,0
|
|
20240119,131100,8084230,4815,4815,4815,4815,0
|
|
20240119,131000,8084230,4815,4815,4815,4815,0
|
|
20240119,130900,8084230,4815,4815,4815,4815,0
|
|
20240119,130800,8084230,4815,4815,4815,4815,0
|
|
20240119,130700,8084230,4815,4815,4815,4815,0
|
|
20240119,130600,8084230,4815,4815,4815,4815,0
|
|
20240119,130500,8084230,4815,4815,4815,4815,0
|
|
20240119,130400,8084230,4815,4815,4815,4815,0
|
|
20240119,130300,8084230,4815,4815,4815,4815,0
|
|
20240119,130200,8084230,4815,4815,4815,4815,0
|
|
20240119,130100,8084230,4815,4815,4815,4815,0
|
|
20240119,130000,8084230,4815,4815,4815,4815,0
|
|
20240119,125900,8084230,4815,4815,4815,4815,0
|
|
20240119,125800,8084230,4815,4815,4815,4815,0
|
|
20240119,125700,8084230,4815,4815,4815,4815,0
|
|
20240119,125600,8084230,4815,4815,4815,4815,0
|
|
20240119,125500,8084230,4815,4815,4815,4815,0
|
|
20240119,125400,8084230,4815,4815,4815,4815,0
|
|
20240119,125300,8084230,4815,4815,4815,4815,0
|
|
20240119,125200,8084230,4815,4815,4815,4815,0
|
|
20240119,125100,8084230,4815,4815,4815,4815,0
|
|
20240119,125000,8084230,4815,4815,4815,4815,0
|
|
20240119,124900,8084230,4815,4815,4815,4815,0
|
|
20240119,124800,8084230,4815,4815,4815,4815,0
|
|
20240119,124700,8084230,4815,4815,4815,4815,0
|
|
20240119,124600,8084230,4815,4815,4815,4815,0
|
|
20240119,124500,8084230,4815,4815,4815,4815,82
|
|
20240119,124400,7689400,4815,4815,4815,4815,0
|
|
20240119,124300,7689400,4815,4815,4815,4815,0
|
|
20240119,124200,7689400,4815,4815,4815,4815,0
|
|
20240119,124100,7689400,4815,4815,4815,4815,0
|
|
20240119,124000,7689400,4815,4815,4815,4815,0
|
|
20240119,123900,7689400,4815,4815,4815,4815,0
|
|
20240119,123800,7689400,4815,4815,4815,4815,0
|
|
20240119,123700,7689400,4815,4815,4815,4815,0
|
|
20240119,123600,7689400,4815,4815,4815,4815,0
|
|
20240119,123500,7689400,4815,4815,4815,4815,0
|
|
20240119,123400,7689400,4815,4815,4815,4815,0
|
|
20240119,123300,7689400,4815,4815,4815,4815,0
|
|
20240119,123200,7689400,4815,4815,4815,4815,0
|
|
20240119,123100,7689400,4815,4815,4815,4815,0
|
|
20240119,123000,7689400,4815,4815,4815,4815,0
|
|
20240119,122900,7689400,4815,4815,4815,4815,0
|
|
20240119,122800,7689400,4815,4815,4815,4815,0
|
|
20240119,122700,7689400,4815,4815,4815,4815,0
|
|
20240119,122600,7689400,4815,4815,4815,4815,0
|
|
20240119,122500,7689400,4815,4815,4815,4815,0
|
|
20240119,122400,7689400,4815,4815,4815,4815,0
|
|
20240119,122300,7689400,4815,4815,4815,4815,0
|
|
20240119,122200,7689400,4815,4815,4815,4815,0
|
|
20240119,122100,7689400,4815,4815,4815,4815,0
|
|
20240119,122000,7689400,4815,4815,4815,4815,2
|
|
20240119,121900,7679770,4815,4815,4815,4815,0
|
|
20240119,121800,7679770,4815,4815,4815,4815,0
|
|
20240119,121700,7679770,4815,4815,4815,4815,0
|
|
20240119,121600,7679770,4815,4815,4815,4815,0
|
|
20240119,121500,7679770,4815,4815,4815,4815,0
|
|
20240119,121400,7679770,4815,4815,4815,4815,0
|
|
20240119,121300,7679770,4815,4815,4815,4815,0
|
|
20240119,121200,7679770,4815,4815,4815,4815,0
|
|
20240119,121100,7679770,4815,4815,4815,4815,0
|
|
20240119,121000,7679770,4815,4815,4815,4815,0
|
|
20240119,120900,7679770,4815,4805,4815,4805,18
|
|
20240119,120800,7593205,4805,4805,4805,4805,0
|
|
20240119,120700,7593205,4805,4805,4805,4805,0
|
|
20240119,120600,7593205,4805,4805,4805,4805,1
|
|
20240119,120500,7588400,4770,4775,4775,4770,32
|
|
20240119,120400,7435740,4780,4780,4780,4780,0
|
|
20240119,120300,7435740,4780,4780,4780,4780,0
|
|
20240119,120200,7435740,4780,4780,4780,4780,0
|
|
20240119,120100,7435740,4780,4780,4780,4780,0
|
|
20240119,120000,7435740,4780,4780,4780,4780,0
|
|
20240119,115900,7435740,4780,4780,4780,4780,0
|
|
20240119,115800,7435740,4780,4780,4780,4780,7
|
|
20240119,115700,7402280,4785,4785,4785,4785,8
|
|
20240119,115600,7364000,4815,4815,4815,4815,0
|
|
20240119,115500,7364000,4815,4815,4815,4815,0
|
|
20240119,115400,7364000,4815,4815,4815,4815,0
|
|
20240119,115300,7364000,4815,4815,4815,4815,0
|
|
20240119,115200,7364000,4815,4815,4815,4815,0
|
|
20240119,115100,7364000,4815,4815,4815,4815,0
|
|
20240119,115000,7364000,4815,4815,4815,4815,0
|
|
20240119,114900,7364000,4815,4815,4815,4815,0
|
|
20240119,114800,7364000,4815,4815,4815,4815,0
|
|
20240119,114700,7364000,4815,4815,4815,4815,0
|
|
20240119,114600,7364000,4815,4815,4815,4815,0
|
|
20240119,114500,7364000,4815,4815,4815,4815,0
|
|
20240119,114400,7364000,4815,4815,4815,4815,0
|
|
20240119,114300,7364000,4815,4815,4815,4815,0
|
|
20240119,114200,7364000,4815,4785,4815,4785,24
|
|
20240119,114100,7248760,4775,4775,4775,4775,0
|
|
20240119,114000,7248760,4775,4775,4775,4775,0
|
|
20240119,113900,7248760,4775,4775,4775,4775,0
|
|
20240119,113800,7248760,4775,4775,4775,4775,0
|
|
20240119,113700,7248760,4775,4775,4775,4775,0
|
|
20240119,113600,7248760,4775,4775,4775,4775,0
|
|
20240119,113500,7248760,4775,4775,4775,4775,0
|
|
20240119,113400,7248760,4775,4775,4775,4775,0
|
|
20240119,113300,7248760,4775,4775,4775,4775,0
|
|
20240119,113200,7248760,4775,4775,4775,4775,0
|
|
20240119,113100,7248760,4775,4775,4775,4775,0
|
|
20240119,113000,7248760,4775,4775,4775,4775,0
|
|
20240119,112900,7248760,4775,4775,4775,4775,0
|
|
20240119,112800,7248760,4775,4775,4775,4775,0
|
|
20240119,112700,7248760,4775,4775,4775,4775,0
|
|
20240119,112600,7248760,4775,4775,4775,4775,496
|
|
20240119,112500,4880360,4770,4770,4770,4770,87
|
|
20240119,112400,4465370,4760,4760,4760,4760,0
|
|
20240119,112300,4465370,4760,4760,4760,4760,0
|
|
20240119,112200,4465370,4760,4760,4760,4760,0
|
|
20240119,112100,4465370,4760,4765,4765,4760,8
|
|
20240119,112000,4427270,4770,4770,4770,4770,0
|
|
20240119,111900,4427270,4770,4770,4770,4770,0
|
|
20240119,111800,4427270,4770,4770,4770,4770,0
|
|
20240119,111700,4427270,4770,4770,4770,4770,0
|
|
20240119,111600,4427270,4770,4770,4770,4770,0
|
|
20240119,111500,4427270,4770,4770,4770,4770,16
|
|
20240119,111400,4350950,4775,4775,4775,4775,4
|
|
20240119,111300,4331850,4780,4780,4780,4780,0
|
|
20240119,111200,4331850,4780,4780,4780,4780,0
|
|
20240119,111100,4331850,4780,4780,4780,4780,0
|
|
20240119,111000,4331850,4780,4780,4780,4780,0
|
|
20240119,110900,4331850,4780,4780,4780,4780,0
|
|
20240119,110800,4331850,4780,4780,4780,4780,0
|
|
20240119,110700,4331850,4780,4780,4780,4780,0
|
|
20240119,110600,4331850,4780,4780,4780,4780,0
|
|
20240119,110500,4331850,4780,4780,4780,4780,0
|
|
20240119,110400,4331850,4780,4780,4780,4780,4
|
|
20240119,110300,4312730,4785,4785,4785,4785,0
|
|
20240119,110200,4312730,4785,4785,4785,4785,0
|
|
20240119,110100,4312730,4785,4785,4785,4785,0
|
|
20240119,110000,4312730,4785,4785,4785,4785,0
|
|
20240119,105900,4312730,4785,4785,4785,4785,0
|
|
20240119,105800,4312730,4785,4785,4785,4785,100
|
|
20240119,105700,3834230,4785,4785,4785,4785,0
|
|
20240119,105600,3834230,4785,4785,4785,4785,5
|
|
20240119,105500,3810305,4795,4795,4795,4795,0
|
|
20240119,105400,3810305,4795,4795,4795,4795,0
|
|
20240119,105300,3810305,4795,4795,4795,4795,0
|
|
20240119,105200,3810305,4795,4795,4795,4795,0
|
|
20240119,105100,3810305,4795,4795,4795,4795,0
|
|
20240119,105000,3810305,4795,4795,4795,4795,0
|
|
20240119,104900,3810305,4795,4795,4795,4795,0
|
|
20240119,104800,3810305,4795,4795,4795,4795,0
|
|
20240119,104700,3810305,4795,4795,4795,4795,0
|
|
20240119,104600,3810305,4795,4795,4795,4795,0
|
|
20240119,104500,3810305,4795,4795,4795,4795,0
|
|
20240119,104400,3810305,4795,4795,4795,4795,0
|
|
20240119,104300,3810305,4795,4795,4795,4795,0
|
|
20240119,104200,3810305,4795,4795,4795,4795,0
|
|
20240119,104100,3810305,4795,4795,4795,4795,0
|
|
20240119,104000,3810305,4795,4795,4795,4795,0
|
|
20240119,103900,3810305,4795,4795,4795,4795,0
|
|
20240119,103800,3810305,4795,4795,4795,4795,0
|
|
20240119,103700,3810305,4795,4795,4795,4795,0
|
|
20240119,103600,3810305,4795,4795,4795,4795,0
|
|
20240119,103500,3810305,4795,4795,4795,4795,0
|
|
20240119,103400,3810305,4795,4795,4795,4795,4
|
|
20240119,103300,3791125,4820,4820,4820,4820,0
|
|
20240119,103200,3791125,4820,4820,4820,4820,0
|
|
20240119,103100,3791125,4820,4820,4820,4820,4
|
|
20240119,103000,3771845,4820,4820,4820,4820,0
|
|
20240119,102900,3771845,4820,4820,4820,4820,0
|
|
20240119,102800,3771845,4820,4820,4820,4820,100
|
|
20240119,102700,3289845,4820,4820,4820,4820,0
|
|
20240119,102600,3289845,4820,4820,4820,4820,0
|
|
20240119,102500,3289845,4820,4820,4820,4820,0
|
|
20240119,102400,3289845,4820,4820,4820,4820,0
|
|
20240119,102300,3289845,4820,4820,4820,4820,0
|
|
20240119,102200,3289845,4820,4820,4820,4820,0
|
|
20240119,102100,3289845,4820,4820,4820,4820,0
|
|
20240119,102000,3289845,4820,4820,4820,4820,0
|
|
20240119,101900,3289845,4820,4820,4820,4820,0
|
|
20240119,101800,3289845,4820,4820,4820,4820,0
|
|
20240119,101700,3289845,4820,4820,4820,4820,0
|
|
20240119,101600,3289845,4820,4820,4820,4820,0
|
|
20240119,101500,3289845,4820,4820,4820,4820,0
|
|
20240119,101400,3289845,4820,4820,4820,4820,0
|
|
20240119,101300,3289845,4820,4820,4820,4820,0
|
|
20240119,101200,3289845,4820,4820,4820,4820,0
|
|
20240119,101100,3289845,4820,4820,4820,4820,0
|
|
20240119,101000,3289845,4820,4820,4820,4820,0
|
|
20240119,100900,3289845,4820,4820,4820,4820,0
|
|
20240119,100800,3289845,4820,4820,4820,4820,0
|
|
20240119,100700,3289845,4820,4820,4820,4820,0
|
|
20240119,100600,3289845,4820,4820,4820,4820,0
|
|
20240119,100500,3289845,4820,4820,4820,4820,0
|
|
20240119,100400,3289845,4820,4820,4820,4820,0
|
|
20240119,100300,3289845,4820,4820,4820,4820,0
|
|
20240119,100200,3289845,4820,4820,4820,4820,0
|
|
20240119,100100,3289845,4820,4820,4820,4820,0
|
|
20240119,100000,3289845,4820,4820,4820,4820,0
|
|
20240119,095900,3289845,4820,4820,4820,4820,0
|
|
20240119,095800,3289845,4820,4820,4820,4820,0
|
|
20240119,095700,3289845,4820,4820,4820,4820,0
|
|
20240119,095600,3289845,4820,4820,4820,4820,0
|
|
20240119,095500,3289845,4820,4820,4820,4820,0
|
|
20240119,095400,3289845,4820,4820,4820,4820,0
|
|
20240119,095300,3289845,4820,4820,4820,4820,0
|
|
20240119,095200,3289845,4820,4820,4820,4820,0
|
|
20240119,095100,3289845,4820,4800,4820,4800,20
|
|
20240119,095000,3193665,4795,4795,4795,4795,0
|
|
20240119,094900,3193665,4795,4795,4795,4795,0
|
|
20240119,094800,3193665,4795,4795,4795,4795,0
|
|
20240119,094700,3193665,4795,4795,4795,4795,0
|
|
20240119,094600,3193665,4795,4795,4795,4795,101
|
|
20240119,094500,2709370,4795,4795,4795,4795,0
|
|
20240119,094400,2709370,4795,4795,4795,4795,0
|
|
20240119,094300,2709370,4795,4795,4795,4795,0
|
|
20240119,094200,2709370,4795,4795,4795,4795,0
|
|
20240119,094100,2709370,4795,4795,4795,4795,0
|
|
20240119,094000,2709370,4795,4795,4795,4795,0
|
|
20240119,093900,2709370,4795,4795,4795,4795,0
|
|
20240119,093800,2709370,4795,4795,4795,4795,3
|
|
20240119,093700,2694985,4790,4790,4790,4790,0
|
|
20240119,093600,2694985,4790,4790,4790,4790,0
|
|
20240119,093500,2694985,4790,4790,4790,4790,0
|
|
20240119,093400,2694985,4790,4790,4790,4790,0
|
|
20240119,093300,2694985,4790,4790,4790,4790,0
|
|
20240119,093200,2694985,4790,4790,4790,4790,0
|
|
20240119,093100,2694985,4790,4790,4790,4790,0
|
|
20240119,093000,2694985,4790,4790,4790,4790,0
|
|
20240119,092900,2694985,4790,4790,4790,4790,0
|
|
20240119,092800,2694985,4790,4790,4790,4790,0
|
|
20240119,092700,2694985,4790,4790,4790,4790,0
|
|
20240119,092600,2694985,4790,4790,4790,4790,0
|
|
20240119,092500,2694985,4790,4790,4790,4790,0
|
|
20240119,092400,2694985,4790,4790,4790,4790,0
|
|
20240119,092300,2694985,4790,4790,4790,4790,0
|
|
20240119,092200,2694985,4790,4790,4790,4790,0
|
|
20240119,092100,2694985,4790,4790,4790,4790,0
|
|
20240119,092000,2694985,4790,4825,4825,4755,97
|
|
20240119,091900,2229085,4825,4825,4825,4825,0
|
|
20240119,091800,2229085,4825,4825,4825,4825,0
|
|
20240119,091700,2229085,4825,4825,4825,4825,1
|
|
20240119,091600,2224260,4830,4830,4830,4830,0
|
|
20240119,091500,2224260,4830,4830,4830,4830,0
|
|
20240119,091400,2224260,4830,4830,4830,4830,3
|
|
20240119,091300,2209770,4830,4830,4830,4830,0
|
|
20240119,091200,2209770,4830,4830,4830,4830,0
|
|
20240119,091100,2209770,4830,4830,4830,4830,1
|
|
20240119,091000,2204940,4835,4835,4835,4835,0
|
|
20240119,090900,2204940,4835,4835,4835,4835,4
|
|
20240119,090800,2185600,4850,4845,4850,4845,206
|
|
20240119,090700,1187285,4845,4845,4845,4845,0
|
|
20240119,090600,1187285,4845,4845,4845,4845,3
|
|
20240119,090500,1172750,4840,4840,4840,4840,4
|
|
20240119,090400,1153390,4850,4850,4850,4850,1
|
|
20240119,090300,1148540,4845,4850,4850,4845,104
|
|
20240119,090200,644160,4880,4880,4880,4880,20
|
|
20240119,090100,546560,4880,4880,4880,4880,0
|
|
20240119,090000,546560,4880,4880,4880,4880,112
|