666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200300,108855760,5890,5890,5890,5890,716
|
|
20240117,200200,108855760,5890,5890,5890,5890,0
|
|
20240117,200100,108855760,5890,5890,5890,5890,0
|
|
20240117,200000,108855760,5890,5890,5890,5890,0
|
|
20240117,195900,108855760,5890,5890,5890,5890,0
|
|
20240117,195800,108855760,5890,5890,5890,5890,0
|
|
20240117,195700,108855760,5890,5890,5890,5890,0
|
|
20240117,195600,108855760,5890,5890,5890,5890,0
|
|
20240117,195500,108855760,5890,5890,5890,5890,0
|
|
20240117,195400,108855760,5890,5890,5890,5890,0
|
|
20240117,195300,108855760,5890,5890,5890,5890,0
|
|
20240117,195200,108855760,5890,5890,5890,5890,0
|
|
20240117,195100,108855760,5890,5890,5890,5890,0
|
|
20240117,195000,108855760,5890,5890,5890,5890,0
|
|
20240117,194900,108855760,5890,5890,5890,5890,0
|
|
20240117,194800,108855760,5890,5890,5890,5890,0
|
|
20240117,194700,108855760,5890,5890,5890,5890,0
|
|
20240117,194600,108855760,5890,5890,5890,5890,0
|
|
20240117,194500,108855760,5890,5890,5890,5890,0
|
|
20240117,194400,108855760,5890,5890,5890,5890,0
|
|
20240117,194300,108855760,5890,5890,5890,5890,0
|
|
20240117,194200,108855760,5890,5890,5890,5890,0
|
|
20240117,194100,108855760,5890,5890,5890,5890,0
|
|
20240117,194000,108855760,5890,5890,5890,5890,0
|
|
20240117,193900,108855760,5890,5890,5890,5890,0
|
|
20240117,193800,108855760,5890,5890,5890,5890,0
|
|
20240117,193700,108855760,5890,5890,5890,5890,0
|
|
20240117,193600,108855760,5890,5890,5890,5890,0
|
|
20240117,193500,108855760,5890,5890,5890,5890,0
|
|
20240117,193400,108855760,5890,5890,5890,5890,0
|
|
20240117,193300,108855760,5890,5890,5890,5890,716
|
|
20240117,193200,108855760,5890,5890,5890,5890,0
|
|
20240117,193100,108855760,5890,5890,5890,5890,0
|
|
20240117,193000,108855760,5890,5890,5890,5890,0
|
|
20240117,192900,108855760,5890,5890,5890,5890,0
|
|
20240117,192800,108855760,5890,5890,5890,5890,0
|
|
20240117,192700,108855760,5890,5890,5890,5890,0
|
|
20240117,192600,108855760,5890,5890,5890,5890,0
|
|
20240117,192500,108855760,5890,5890,5890,5890,0
|
|
20240117,192400,108855760,5890,5890,5890,5890,0
|
|
20240117,192300,108855760,5890,5890,5890,5890,0
|
|
20240117,192200,108855760,5890,5890,5890,5890,0
|
|
20240117,192100,108855760,5890,5890,5890,5890,0
|
|
20240117,192000,108855760,5890,5890,5890,5890,0
|
|
20240117,191900,108855760,5890,5890,5890,5890,0
|
|
20240117,191800,108855760,5890,5890,5890,5890,0
|
|
20240117,191700,108855760,5890,5890,5890,5890,0
|
|
20240117,191600,108855760,5890,5890,5890,5890,0
|
|
20240117,191500,108855760,5890,5890,5890,5890,0
|
|
20240117,191400,108855760,5890,5890,5890,5890,0
|
|
20240117,191300,108855760,5890,5890,5890,5890,0
|
|
20240117,191200,108855760,5890,5890,5890,5890,0
|
|
20240117,191100,108855760,5890,5890,5890,5890,0
|
|
20240117,191000,108855760,5890,5890,5890,5890,0
|
|
20240117,190900,108855760,5890,5890,5890,5890,0
|
|
20240117,190800,108855760,5890,5890,5890,5890,0
|
|
20240117,190700,108855760,5890,5890,5890,5890,0
|
|
20240117,190600,108855760,5890,5890,5890,5890,0
|
|
20240117,190500,108855760,5890,5890,5890,5890,0
|
|
20240117,190400,108855760,5890,5890,5890,5890,0
|
|
20240117,190300,108855760,5890,5890,5890,5890,716
|
|
20240117,190200,108855760,5890,5890,5890,5890,0
|
|
20240117,190100,108855760,5890,5890,5890,5890,0
|
|
20240117,190000,108855760,5890,5890,5890,5890,0
|
|
20240117,185900,108855760,5890,5890,5890,5890,0
|
|
20240117,185800,108855760,5890,5890,5890,5890,0
|
|
20240117,185700,108855760,5890,5890,5890,5890,0
|
|
20240117,185600,108855760,5890,5890,5890,5890,0
|
|
20240117,185500,108855760,5890,5890,5890,5890,0
|
|
20240117,185400,108855760,5890,5890,5890,5890,0
|
|
20240117,185300,108855760,5890,5890,5890,5890,0
|
|
20240117,185200,108855760,5890,5890,5890,5890,0
|
|
20240117,185100,108855760,5890,5890,5890,5890,0
|
|
20240117,185000,108855760,5890,5890,5890,5890,0
|
|
20240117,184900,108855760,5890,5890,5890,5890,0
|
|
20240117,184800,108855760,5890,5890,5890,5890,0
|
|
20240117,184700,108855760,5890,5890,5890,5890,0
|
|
20240117,184600,108855760,5890,5890,5890,5890,0
|
|
20240117,184500,108855760,5890,5890,5890,5890,0
|
|
20240117,184400,108855760,5890,5890,5890,5890,0
|
|
20240117,184300,108855760,5890,5890,5890,5890,0
|
|
20240117,184200,108855760,5890,5890,5890,5890,0
|
|
20240117,184100,108855760,5890,5890,5890,5890,0
|
|
20240117,184000,108855760,5890,5890,5890,5890,0
|
|
20240117,183900,108855760,5890,5890,5890,5890,0
|
|
20240117,183800,108855760,5890,5890,5890,5890,0
|
|
20240117,183700,108855760,5890,5890,5890,5890,0
|
|
20240117,183600,108855760,5890,5890,5890,5890,0
|
|
20240117,183500,108855760,5890,5890,5890,5890,0
|
|
20240117,183400,108855760,5890,5890,5890,5890,0
|
|
20240117,183300,108855760,5890,5890,5890,5890,716
|
|
20240117,183200,108855760,5890,5890,5890,5890,0
|
|
20240117,183100,108855760,5890,5890,5890,5890,0
|
|
20240117,183000,108855760,5890,5890,5890,5890,0
|
|
20240117,182900,108855760,5890,5890,5890,5890,0
|
|
20240117,182800,108855760,5890,5890,5890,5890,0
|
|
20240117,182700,108855760,5890,5890,5890,5890,0
|
|
20240117,182600,108855760,5890,5890,5890,5890,0
|
|
20240117,182500,108855760,5890,5890,5890,5890,0
|
|
20240117,182400,108855760,5890,5890,5890,5890,0
|
|
20240117,182300,108855760,5890,5890,5890,5890,0
|
|
20240117,182200,108855760,5890,5890,5890,5890,0
|
|
20240117,182100,108855760,5890,5890,5890,5890,0
|
|
20240117,182000,108855760,5890,5890,5890,5890,0
|
|
20240117,181900,108855760,5890,5890,5890,5890,0
|
|
20240117,181800,108855760,5890,5890,5890,5890,0
|
|
20240117,181700,108855760,5890,5890,5890,5890,0
|
|
20240117,181600,108855760,5890,5890,5890,5890,0
|
|
20240117,181500,108855760,5890,5890,5890,5890,0
|
|
20240117,181400,108855760,5890,5890,5890,5890,0
|
|
20240117,181300,108855760,5890,5890,5890,5890,0
|
|
20240117,181200,108855760,5890,5890,5890,5890,0
|
|
20240117,181100,108855760,5890,5890,5890,5890,0
|
|
20240117,181000,108855760,5890,5890,5890,5890,0
|
|
20240117,180900,108855760,5890,5890,5890,5890,0
|
|
20240117,180800,108855760,5890,5890,5890,5890,0
|
|
20240117,180700,108855760,5890,5890,5890,5890,0
|
|
20240117,180600,108855760,5890,5890,5890,5890,0
|
|
20240117,180500,108855760,5890,5890,5890,5890,0
|
|
20240117,180400,108855760,5890,5890,5890,5890,0
|
|
20240117,180300,108855760,5890,5890,5890,5890,716
|
|
20240117,180200,108855760,5890,5890,5890,5890,0
|
|
20240117,180100,108855760,5890,5890,5890,5890,0
|
|
20240117,180000,108855760,5890,5890,5890,5890,0
|
|
20240117,175900,108855760,5890,5890,5890,5890,0
|
|
20240117,175800,108855760,5890,5890,5890,5890,0
|
|
20240117,175700,108855760,5890,5890,5890,5890,0
|
|
20240117,175600,108855760,5890,5890,5890,5890,0
|
|
20240117,175500,108855760,5890,5890,5890,5890,0
|
|
20240117,175400,108855760,5890,5890,5890,5890,0
|
|
20240117,175300,108855760,5890,5890,5890,5890,0
|
|
20240117,175200,108855760,5890,5890,5890,5890,0
|
|
20240117,175100,108855760,5890,5890,5890,5890,0
|
|
20240117,175000,108855760,5890,5890,5890,5890,0
|
|
20240117,174900,108855760,5890,5890,5890,5890,0
|
|
20240117,174800,108855760,5890,5890,5890,5890,0
|
|
20240117,174700,108855760,5890,5890,5890,5890,0
|
|
20240117,174600,108855760,5890,5890,5890,5890,0
|
|
20240117,174500,108855760,5890,5890,5890,5890,0
|
|
20240117,174400,108855760,5890,5890,5890,5890,0
|
|
20240117,174300,108855760,5890,5890,5890,5890,0
|
|
20240117,174200,108855760,5890,5890,5890,5890,0
|
|
20240117,174100,108855760,5890,5890,5890,5890,0
|
|
20240117,174000,108855760,5890,5890,5890,5890,0
|
|
20240117,173900,108855760,5890,5890,5890,5890,0
|
|
20240117,173800,108855760,5890,5890,5890,5890,0
|
|
20240117,173700,108855760,5890,5890,5890,5890,0
|
|
20240117,173600,108855760,5890,5890,5890,5890,0
|
|
20240117,173500,108855760,5890,5890,5890,5890,0
|
|
20240117,173400,108855760,5890,5890,5890,5890,0
|
|
20240117,173300,108855760,5890,5890,5890,5890,716
|
|
20240117,173200,108855760,5890,5890,5890,5890,0
|
|
20240117,173100,108855760,5890,5890,5890,5890,0
|
|
20240117,173000,108855760,5890,5890,5890,5890,0
|
|
20240117,172900,108855760,5890,5890,5890,5890,0
|
|
20240117,172800,108855760,5890,5890,5890,5890,0
|
|
20240117,172700,108855760,5890,5890,5890,5890,0
|
|
20240117,172600,108855760,5890,5890,5890,5890,0
|
|
20240117,172500,108855760,5890,5890,5890,5890,0
|
|
20240117,172400,108855760,5890,5890,5890,5890,0
|
|
20240117,172300,108855760,5890,5890,5890,5890,0
|
|
20240117,172200,108855760,5890,5890,5890,5890,0
|
|
20240117,172100,108855760,5890,5890,5890,5890,0
|
|
20240117,172000,108855760,5890,5890,5890,5890,0
|
|
20240117,171900,108855760,5890,5890,5890,5890,0
|
|
20240117,171800,108855760,5890,5890,5890,5890,0
|
|
20240117,171700,108855760,5890,5890,5890,5890,0
|
|
20240117,171600,108855760,5890,5890,5890,5890,0
|
|
20240117,171500,108855760,5890,5890,5890,5890,0
|
|
20240117,171400,108855760,5890,5890,5890,5890,0
|
|
20240117,171300,108855760,5890,5890,5890,5890,0
|
|
20240117,171200,108855760,5890,5890,5890,5890,0
|
|
20240117,171100,108855760,5890,5890,5890,5890,0
|
|
20240117,171000,108855760,5890,5890,5890,5890,0
|
|
20240117,170900,108855760,5890,5890,5890,5890,0
|
|
20240117,170800,108855760,5890,5890,5890,5890,0
|
|
20240117,170700,108855760,5890,5890,5890,5890,0
|
|
20240117,170600,108855760,5890,5890,5890,5890,0
|
|
20240117,170500,108855760,5890,5890,5890,5890,0
|
|
20240117,170400,108855760,5890,5890,5890,5890,0
|
|
20240117,170300,108855760,5890,5890,5890,5890,716
|
|
20240117,170200,108855760,5890,5890,5890,5890,0
|
|
20240117,170100,108855760,5890,5890,5890,5890,0
|
|
20240117,170000,108855760,5890,5890,5890,5890,0
|
|
20240117,165900,108855760,5890,5890,5890,5890,0
|
|
20240117,165800,108855760,5890,5890,5890,5890,0
|
|
20240117,165700,108855760,5890,5890,5890,5890,0
|
|
20240117,165600,108855760,5890,5890,5890,5890,0
|
|
20240117,165500,108855760,5890,5890,5890,5890,0
|
|
20240117,165400,108855760,5890,5890,5890,5890,0
|
|
20240117,165300,108855760,5890,5890,5890,5890,0
|
|
20240117,165200,108855760,5890,5890,5890,5890,0
|
|
20240117,165100,108855760,5890,5890,5890,5890,0
|
|
20240117,165000,108855760,5890,5890,5890,5890,0
|
|
20240117,164900,108855760,5890,5890,5890,5890,0
|
|
20240117,164800,108855760,5890,5890,5890,5890,0
|
|
20240117,164700,108855760,5890,5890,5890,5890,0
|
|
20240117,164600,108855760,5890,5890,5890,5890,0
|
|
20240117,164500,108855760,5890,5890,5890,5890,0
|
|
20240117,164400,108855760,5890,5890,5890,5890,0
|
|
20240117,164300,108855760,5890,5890,5890,5890,0
|
|
20240117,164200,108855760,5890,5890,5890,5890,0
|
|
20240117,164100,108855760,5890,5890,5890,5890,0
|
|
20240117,164000,108855760,5890,5890,5890,5890,0
|
|
20240117,163900,108855760,5890,5890,5890,5890,0
|
|
20240117,163800,108855760,5890,5890,5890,5890,0
|
|
20240117,163700,108855760,5890,5890,5890,5890,0
|
|
20240117,163600,108855760,5890,5890,5890,5890,0
|
|
20240117,163500,108855760,5890,5890,5890,5890,0
|
|
20240117,163400,108855760,5890,5890,5890,5890,0
|
|
20240117,163300,108855760,5890,5890,5890,5890,716
|
|
20240117,163200,108855760,5890,5890,5890,5890,0
|
|
20240117,163100,108855760,5890,5890,5890,5890,0
|
|
20240117,163000,108855760,5890,5890,5890,5890,0
|
|
20240117,162900,108855760,5890,5890,5890,5890,0
|
|
20240117,162800,108855760,5890,5890,5890,5890,0
|
|
20240117,162700,108855760,5890,5890,5890,5890,0
|
|
20240117,162600,108855760,5890,5890,5890,5890,0
|
|
20240117,162500,108855760,5890,5890,5890,5890,0
|
|
20240117,162400,108855760,5890,5890,5890,5890,0
|
|
20240117,162300,108855760,5890,5890,5890,5890,0
|
|
20240117,162200,108855760,5890,5890,5890,5890,0
|
|
20240117,162100,108855760,5890,5890,5890,5890,0
|
|
20240117,162000,108855760,5890,5890,5890,5890,0
|
|
20240117,161900,108855760,5890,5890,5890,5890,0
|
|
20240117,161800,108855760,5890,5890,5890,5890,0
|
|
20240117,161700,108855760,5890,5890,5890,5890,0
|
|
20240117,161600,108855760,5890,5890,5890,5890,0
|
|
20240117,161500,108855760,5890,5890,5890,5890,0
|
|
20240117,161400,108855760,5890,5890,5890,5890,0
|
|
20240117,161300,108855760,5890,5890,5890,5890,0
|
|
20240117,161200,108855760,5890,5890,5890,5890,0
|
|
20240117,161100,108855760,5890,5890,5890,5890,0
|
|
20240117,161000,108855760,5890,5890,5890,5890,0
|
|
20240117,160900,108855760,5890,5890,5890,5890,0
|
|
20240117,160800,108855760,5890,5890,5890,5890,0
|
|
20240117,160700,108855760,5890,5890,5890,5890,0
|
|
20240117,160600,108855760,5890,5890,5890,5890,0
|
|
20240117,160500,108855760,5890,5890,5890,5890,0
|
|
20240117,160400,108855760,5890,5890,5890,5890,0
|
|
20240117,160300,108855760,5890,5890,5890,5890,716
|
|
20240117,160200,108855760,5890,5890,5890,5890,0
|
|
20240117,160100,108855760,5890,5890,5890,5890,0
|
|
20240117,160000,108855760,5890,5890,5890,5890,0
|
|
20240117,155900,108855760,5890,5890,5890,5890,0
|
|
20240117,155800,108855760,5890,5890,5890,5890,0
|
|
20240117,155700,108855760,5890,5890,5890,5890,0
|
|
20240117,155600,108855760,5890,5890,5890,5890,0
|
|
20240117,155500,108855760,5890,5890,5890,5890,0
|
|
20240117,155400,108855760,5890,5890,5890,5890,0
|
|
20240117,155300,108855760,5890,5890,5890,5890,0
|
|
20240117,155200,108855760,5890,5890,5890,5890,0
|
|
20240117,155100,108855760,5890,5890,5890,5890,0
|
|
20240117,155000,108855760,5890,5890,5890,5890,0
|
|
20240117,154900,108855760,5890,5890,5890,5890,0
|
|
20240117,154800,108855760,5890,5890,5890,5890,0
|
|
20240117,154700,108855760,5890,5890,5890,5890,0
|
|
20240117,154600,108855760,5890,5890,5890,5890,0
|
|
20240117,154500,108855760,5890,5890,5890,5890,0
|
|
20240117,154400,108855760,5890,5890,5890,5890,0
|
|
20240117,154300,108855760,5890,5890,5890,5890,0
|
|
20240117,154200,108855760,5890,5890,5890,5890,0
|
|
20240117,154100,108855760,5890,5890,5890,5890,0
|
|
20240117,154000,108855760,5890,5890,5890,5890,0
|
|
20240117,153900,108855760,5890,5890,5890,5890,0
|
|
20240117,153800,108855760,5890,5890,5890,5890,0
|
|
20240117,153700,108855760,5890,5890,5890,5890,0
|
|
20240117,153600,108855760,5890,5890,5890,5890,0
|
|
20240117,153500,108855760,5890,5890,5890,5890,0
|
|
20240117,153400,108855760,5890,5890,5890,5890,0
|
|
20240117,153300,108855760,5890,5890,5890,5890,716
|
|
20240117,153200,108855760,5890,5890,5890,5890,0
|
|
20240117,153100,108855760,5890,5890,5890,5890,0
|
|
20240117,153000,108855760,5890,5890,5890,5890,716
|
|
20240117,152900,104638520,5890,5890,5890,5890,0
|
|
20240117,152800,104638520,5890,5890,5890,5890,0
|
|
20240117,152700,104638520,5890,5890,5890,5890,0
|
|
20240117,152600,104638520,5890,5890,5890,5890,0
|
|
20240117,152500,104638520,5890,5890,5890,5890,0
|
|
20240117,152400,104638520,5890,5890,5890,5890,0
|
|
20240117,152300,104638520,5890,5890,5890,5890,0
|
|
20240117,152200,104638520,5890,5890,5890,5890,0
|
|
20240117,152100,104638520,5890,5890,5890,5890,0
|
|
20240117,152000,104638520,5890,5890,5890,5890,0
|
|
20240117,151900,104638520,5890,5860,5890,5860,82
|
|
20240117,151800,104157250,5890,5890,5890,5890,0
|
|
20240117,151700,104157250,5890,5890,5890,5890,0
|
|
20240117,151600,104157250,5890,5890,5890,5890,0
|
|
20240117,151500,104157250,5890,5890,5890,5890,0
|
|
20240117,151400,104157250,5890,5860,5890,5860,115
|
|
20240117,151300,103482900,5890,5890,5890,5890,0
|
|
20240117,151200,103482900,5890,5890,5890,5890,0
|
|
20240117,151100,103482900,5890,5860,5890,5860,533
|
|
20240117,151000,100358530,5890,5890,5890,5890,11
|
|
20240117,150900,100293740,5860,5860,5860,5860,100
|
|
20240117,150800,99707740,5890,5890,5890,5890,0
|
|
20240117,150700,99707740,5890,5890,5890,5890,0
|
|
20240117,150600,99707740,5890,5890,5890,5890,0
|
|
20240117,150500,99707740,5890,5890,5890,5890,0
|
|
20240117,150400,99707740,5890,5890,5890,5890,0
|
|
20240117,150300,99707740,5890,5890,5890,5890,10
|
|
20240117,150200,99648840,5890,5890,5890,5890,0
|
|
20240117,150100,99648840,5890,5890,5890,5890,1
|
|
20240117,150000,99642950,5900,5890,5900,5890,58
|
|
20240117,145900,99300790,5890,5890,5890,5890,66
|
|
20240117,145800,98912050,5870,5870,5870,5870,204
|
|
20240117,145700,97714570,5900,5900,5900,5900,27
|
|
20240117,145600,97555270,5880,5880,5880,5880,100
|
|
20240117,145500,96967270,5910,5910,5910,5910,0
|
|
20240117,145400,96967270,5910,5910,5910,5910,0
|
|
20240117,145300,96967270,5910,5910,5910,5910,0
|
|
20240117,145200,96967270,5910,5910,5910,5910,0
|
|
20240117,145100,96967270,5910,5910,5910,5910,4
|
|
20240117,145000,96943630,5910,5910,5910,5910,0
|
|
20240117,144900,96943630,5910,5910,5910,5910,0
|
|
20240117,144800,96943630,5910,5910,5910,5910,0
|
|
20240117,144700,96943630,5910,5910,5910,5910,0
|
|
20240117,144600,96943630,5910,5910,5910,5910,0
|
|
20240117,144500,96943630,5910,5910,5910,5910,0
|
|
20240117,144400,96943630,5910,5910,5910,5910,11
|
|
20240117,144300,96878620,5910,5880,5910,5880,85
|
|
20240117,144200,96378390,5880,5880,5880,5880,0
|
|
20240117,144100,96378390,5880,5880,5880,5880,0
|
|
20240117,144000,96378390,5880,5880,5880,5880,0
|
|
20240117,143900,96378390,5880,5880,5880,5880,0
|
|
20240117,143800,96378390,5880,5880,5880,5880,0
|
|
20240117,143700,96378390,5880,5880,5880,5880,0
|
|
20240117,143600,96378390,5880,5880,5880,5880,0
|
|
20240117,143500,96378390,5880,5880,5880,5880,11
|
|
20240117,143400,96313710,5880,5880,5880,5880,100
|
|
20240117,143300,95725710,5880,5880,5880,5880,107
|
|
20240117,143200,95096550,5880,5880,5880,5880,0
|
|
20240117,143100,95096550,5880,5880,5880,5880,0
|
|
20240117,143000,95096550,5880,5880,5880,5880,0
|
|
20240117,142900,95096550,5880,5880,5880,5880,0
|
|
20240117,142800,95096550,5880,5880,5880,5880,0
|
|
20240117,142700,95096550,5880,5880,5880,5880,0
|
|
20240117,142600,95096550,5880,5880,5880,5880,0
|
|
20240117,142500,95096550,5880,5880,5880,5880,0
|
|
20240117,142400,95096550,5880,5880,5880,5880,0
|
|
20240117,142300,95096550,5880,5880,5880,5880,0
|
|
20240117,142200,95096550,5880,5880,5880,5880,0
|
|
20240117,142100,95096550,5880,5880,5880,5880,0
|
|
20240117,142000,95096550,5880,5880,5880,5880,0
|
|
20240117,141900,95096550,5880,5880,5880,5880,0
|
|
20240117,141800,95096550,5880,5880,5880,5880,0
|
|
20240117,141700,95096550,5880,5880,5880,5880,5
|
|
20240117,141600,95067150,5870,5860,5870,5860,116
|
|
20240117,141500,94386390,5880,5880,5880,5880,0
|
|
20240117,141400,94386390,5880,5880,5880,5880,8
|
|
20240117,141300,94339350,5880,5870,5880,5870,3
|
|
20240117,141200,94321730,5850,5850,5850,5850,200
|
|
20240117,141100,93151730,5850,5850,5850,5850,4
|
|
20240117,141000,93128330,5850,5850,5850,5850,0
|
|
20240117,140900,93128330,5850,5850,5850,5850,65
|
|
20240117,140800,92748080,5850,5850,5850,5850,6
|
|
20240117,140700,92712980,5820,5820,5820,5820,0
|
|
20240117,140600,92712980,5820,5820,5820,5820,0
|
|
20240117,140500,92712980,5820,5820,5850,5820,189
|
|
20240117,140400,91612100,5810,5850,5850,5810,1140
|
|
20240117,140300,84973600,5900,5900,5900,5900,0
|
|
20240117,140200,84973600,5900,5850,5900,5840,167
|
|
20240117,140100,83997090,5900,5900,5900,5900,22
|
|
20240117,140000,83867290,5900,5850,5900,5850,511
|
|
20240117,135900,80877390,5900,5890,5900,5890,11
|
|
20240117,135800,80812530,5910,5910,5910,5910,0
|
|
20240117,135700,80812530,5910,5910,5910,5910,0
|
|
20240117,135600,80812530,5910,5910,5910,5910,0
|
|
20240117,135500,80812530,5910,5910,5910,5910,0
|
|
20240117,135400,80812530,5910,5910,5910,5910,0
|
|
20240117,135300,80812530,5910,5910,5910,5910,0
|
|
20240117,135200,80812530,5910,5910,5910,5910,0
|
|
20240117,135100,80812530,5910,5910,5910,5910,0
|
|
20240117,135000,80812530,5910,5910,5910,5910,0
|
|
20240117,134900,80812530,5910,5900,5910,5900,8
|
|
20240117,134800,80765260,5910,5900,5910,5900,5
|
|
20240117,134700,80735720,5910,5910,5910,5910,0
|
|
20240117,134600,80735720,5910,5910,5910,5910,5
|
|
20240117,134500,80706170,5830,5830,5830,5830,0
|
|
20240117,134400,80706170,5830,5830,5830,5830,0
|
|
20240117,134300,80706170,5830,5880,5880,5830,1546
|
|
20240117,134200,71670750,5900,5900,5900,5900,0
|
|
20240117,134100,71670750,5900,5900,5900,5900,0
|
|
20240117,134000,71670750,5900,5900,5900,5900,0
|
|
20240117,133900,71670750,5900,5900,5900,5900,0
|
|
20240117,133800,71670750,5900,5900,5900,5900,0
|
|
20240117,133700,71670750,5900,5900,5900,5900,0
|
|
20240117,133600,71670750,5900,5900,5900,5900,0
|
|
20240117,133500,71670750,5900,5900,5900,5900,0
|
|
20240117,133400,71670750,5900,5900,5900,5900,0
|
|
20240117,133300,71670750,5900,5900,5900,5900,0
|
|
20240117,133200,71670750,5900,5900,5900,5900,0
|
|
20240117,133100,71670750,5900,5900,5900,5900,0
|
|
20240117,133000,71670750,5900,5900,5900,5900,0
|
|
20240117,132900,71670750,5900,5900,5900,5900,0
|
|
20240117,132800,71670750,5900,5900,5900,5900,0
|
|
20240117,132700,71670750,5900,5900,5900,5900,0
|
|
20240117,132600,71670750,5900,5900,5900,5900,0
|
|
20240117,132500,71670750,5900,5900,5900,5900,0
|
|
20240117,132400,71670750,5900,5900,5900,5900,5
|
|
20240117,132300,71641250,5890,5890,5890,5890,0
|
|
20240117,132200,71641250,5890,5900,5900,5890,9
|
|
20240117,132100,71588180,5920,5920,5920,5920,0
|
|
20240117,132000,71588180,5920,5920,5920,5920,0
|
|
20240117,131900,71588180,5920,5920,5920,5920,0
|
|
20240117,131800,71588180,5920,5920,5920,5920,0
|
|
20240117,131700,71588180,5920,5920,5920,5920,0
|
|
20240117,131600,71588180,5920,5920,5920,5920,0
|
|
20240117,131500,71588180,5920,5920,5920,5920,0
|
|
20240117,131400,71588180,5920,5920,5920,5920,0
|
|
20240117,131300,71588180,5920,5910,5920,5910,83
|
|
20240117,131200,71097640,5880,5880,5880,5880,170
|
|
20240117,131100,70098040,5880,5880,5880,5880,530
|
|
20240117,131000,66981640,5950,5950,5950,5950,0
|
|
20240117,130900,66981640,5950,5950,5950,5950,0
|
|
20240117,130800,66981640,5950,5950,5950,5950,0
|
|
20240117,130700,66981640,5950,5950,5950,5950,0
|
|
20240117,130600,66981640,5950,5950,5950,5950,0
|
|
20240117,130500,66981640,5950,5950,5950,5950,0
|
|
20240117,130400,66981640,5950,5950,5950,5950,0
|
|
20240117,130300,66981640,5950,5950,5950,5950,0
|
|
20240117,130200,66981640,5950,5950,5950,5950,0
|
|
20240117,130100,66981640,5950,5950,5950,5950,0
|
|
20240117,130000,66981640,5950,5950,5950,5950,0
|
|
20240117,125900,66981640,5950,5950,5950,5950,0
|
|
20240117,125800,66981640,5950,5950,5950,5950,0
|
|
20240117,125700,66981640,5950,5950,5950,5950,496
|
|
20240117,125600,64030440,5960,5960,5960,5960,0
|
|
20240117,125500,64030440,5960,5880,5960,5880,500
|
|
20240117,125400,61076030,5890,5890,5890,5890,0
|
|
20240117,125300,61076030,5890,5890,5890,5890,0
|
|
20240117,125200,61076030,5890,5890,5890,5890,0
|
|
20240117,125100,61076030,5890,5890,5890,5890,0
|
|
20240117,125000,61076030,5890,5890,5890,5890,0
|
|
20240117,124900,61076030,5890,5890,5890,5890,0
|
|
20240117,124800,61076030,5890,5890,5890,5890,0
|
|
20240117,124700,61076030,5890,5890,5890,5890,0
|
|
20240117,124600,61076030,5890,5890,5890,5890,0
|
|
20240117,124500,61076030,5890,5850,5890,5850,61
|
|
20240117,124400,60718740,5890,5890,5890,5890,0
|
|
20240117,124300,60718740,5890,5890,5890,5890,0
|
|
20240117,124200,60718740,5890,5890,5890,5890,0
|
|
20240117,124100,60718740,5890,5850,5890,5850,7
|
|
20240117,124000,60677550,5890,5890,5890,5890,0
|
|
20240117,123900,60677550,5890,5890,5890,5890,0
|
|
20240117,123800,60677550,5890,5890,5890,5890,5
|
|
20240117,123700,60648100,5850,5850,5850,5850,22
|
|
20240117,123600,60519400,5890,5890,5890,5890,0
|
|
20240117,123500,60519400,5890,5890,5890,5890,0
|
|
20240117,123400,60519400,5890,5890,5890,5890,0
|
|
20240117,123300,60519400,5890,5890,5890,5890,0
|
|
20240117,123200,60519400,5890,5890,5890,5890,0
|
|
20240117,123100,60519400,5890,5890,5890,5890,0
|
|
20240117,123000,60519400,5890,5890,5890,5890,2
|
|
20240117,122900,60507620,5850,5850,5850,5850,0
|
|
20240117,122800,60507620,5850,5850,5850,5850,243
|
|
20240117,122700,59086070,5890,5890,5890,5890,0
|
|
20240117,122600,59086070,5890,5890,5890,5890,0
|
|
20240117,122500,59086070,5890,5850,5890,5850,14
|
|
20240117,122400,59004010,5890,5870,5890,5870,76
|
|
20240117,122300,58557870,5870,5870,5870,5870,4
|
|
20240117,122200,58534390,5850,5860,5860,5850,1000
|
|
20240117,122100,52682500,5870,5870,5870,5870,3
|
|
20240117,122000,52664890,5870,5870,5870,5870,3
|
|
20240117,121900,52647280,5870,5870,5870,5870,637
|
|
20240117,121800,48908090,5940,5940,5940,5940,0
|
|
20240117,121700,48908090,5940,5940,5940,5940,0
|
|
20240117,121600,48908090,5940,5940,5940,5940,0
|
|
20240117,121500,48908090,5940,5940,5940,5940,0
|
|
20240117,121400,48908090,5940,5940,5940,5940,0
|
|
20240117,121300,48908090,5940,5940,5940,5940,0
|
|
20240117,121200,48908090,5940,5940,5940,5940,0
|
|
20240117,121100,48908090,5940,5940,5940,5940,0
|
|
20240117,121000,48908090,5940,5900,5940,5900,23
|
|
20240117,120900,48772290,5900,5900,5900,5900,0
|
|
20240117,120800,48772290,5900,5900,5900,5900,0
|
|
20240117,120700,48772290,5900,5880,5900,5880,25
|
|
20240117,120600,48625170,5880,5880,5880,5880,1
|
|
20240117,120500,48619290,5870,5870,5870,5870,0
|
|
20240117,120400,48619290,5870,5870,5870,5870,0
|
|
20240117,120300,48619290,5870,5870,5870,5870,0
|
|
20240117,120200,48619290,5870,5870,5870,5870,0
|
|
20240117,120100,48619290,5870,5870,5870,5870,50
|
|
20240117,120000,48325790,5870,5900,5900,5870,849
|
|
20240117,115900,43332900,5950,5950,5950,5950,4
|
|
20240117,115800,43309100,5900,5900,5900,5900,0
|
|
20240117,115700,43309100,5900,5900,5900,5900,0
|
|
20240117,115600,43309100,5900,5900,5900,5900,0
|
|
20240117,115500,43309100,5900,5900,5900,5900,0
|
|
20240117,115400,43309100,5900,5900,5900,5900,1
|
|
20240117,115300,43303200,5960,5960,5960,5960,0
|
|
20240117,115200,43303200,5960,5960,5960,5960,0
|
|
20240117,115100,43303200,5960,5960,5960,5960,0
|
|
20240117,115000,43303200,5960,5960,5960,5960,0
|
|
20240117,114900,43303200,5960,5960,5960,5960,0
|
|
20240117,114800,43303200,5960,5960,5960,5960,0
|
|
20240117,114700,43303200,5960,5960,5960,5960,0
|
|
20240117,114600,43303200,5960,5960,5960,5960,0
|
|
20240117,114500,43303200,5960,5960,5960,5960,0
|
|
20240117,114400,43303200,5960,5960,5960,5960,0
|
|
20240117,114300,43303200,5960,5960,5960,5960,0
|
|
20240117,114200,43303200,5960,5950,5960,5950,11
|
|
20240117,114100,43237730,5910,5930,5930,5890,480
|
|
20240117,114000,40406330,5960,5960,5960,5960,0
|
|
20240117,113900,40406330,5960,5960,5960,5960,0
|
|
20240117,113800,40406330,5960,5960,5960,5960,0
|
|
20240117,113700,40406330,5960,5960,5960,5960,0
|
|
20240117,113600,40406330,5960,5960,5960,5960,0
|
|
20240117,113500,40406330,5960,5960,5960,5960,0
|
|
20240117,113400,40406330,5960,5960,5960,5960,0
|
|
20240117,113300,40406330,5960,5960,5960,5960,0
|
|
20240117,113200,40406330,5960,5960,5960,5960,0
|
|
20240117,113100,40406330,5960,5960,5960,5960,0
|
|
20240117,113000,40406330,5960,5960,5960,5960,0
|
|
20240117,112900,40406330,5960,5960,5960,5960,0
|
|
20240117,112800,40406330,5960,5960,5960,5960,0
|
|
20240117,112700,40406330,5960,5960,5960,5960,0
|
|
20240117,112600,40406330,5960,5960,5960,5960,1
|
|
20240117,112500,40400370,5970,5970,5970,5970,0
|
|
20240117,112400,40400370,5970,5970,5970,5970,0
|
|
20240117,112300,40400370,5970,5970,5970,5970,0
|
|
20240117,112200,40400370,5970,5970,5970,5970,0
|
|
20240117,112100,40400370,5970,5970,5970,5970,0
|
|
20240117,112000,40400370,5970,5970,5970,5970,0
|
|
20240117,111900,40400370,5970,5970,5970,5970,0
|
|
20240117,111800,40400370,5970,5970,5970,5970,0
|
|
20240117,111700,40400370,5970,5970,5970,5970,0
|
|
20240117,111600,40400370,5970,5970,5970,5970,0
|
|
20240117,111500,40400370,5970,5970,5970,5970,0
|
|
20240117,111400,40400370,5970,5970,5970,5970,0
|
|
20240117,111300,40400370,5970,5970,5970,5970,0
|
|
20240117,111200,40400370,5970,5970,5970,5970,0
|
|
20240117,111100,40400370,5970,5970,5970,5970,0
|
|
20240117,111000,40400370,5970,5970,5970,5970,0
|
|
20240117,110900,40400370,5970,5970,5970,5970,0
|
|
20240117,110800,40400370,5970,5970,5970,5970,0
|
|
20240117,110700,40400370,5970,5970,5970,5970,0
|
|
20240117,110600,40400370,5970,5970,5970,5970,0
|
|
20240117,110500,40400370,5970,5970,5970,5970,0
|
|
20240117,110400,40400370,5970,5970,5970,5970,0
|
|
20240117,110300,40400370,5970,5970,5970,5970,0
|
|
20240117,110200,40400370,5970,5970,5970,5970,0
|
|
20240117,110100,40400370,5970,5930,5970,5930,4
|
|
20240117,110000,40376530,5990,5990,5990,5990,0
|
|
20240117,105900,40376530,5990,5990,5990,5990,0
|
|
20240117,105800,40376530,5990,5990,5990,5990,0
|
|
20240117,105700,40376530,5990,5990,5990,5990,0
|
|
20240117,105600,40376530,5990,5990,5990,5990,0
|
|
20240117,105500,40376530,5990,5990,5990,5990,1
|
|
20240117,105400,40370540,5990,5950,5990,5950,217
|
|
20240117,105300,39074280,5950,5950,5950,5950,0
|
|
20240117,105200,39074280,5950,5950,5950,5950,0
|
|
20240117,105100,39074280,5950,5950,5950,5950,0
|
|
20240117,105000,39074280,5950,5950,5950,5950,0
|
|
20240117,104900,39074280,5950,5950,5950,5950,0
|
|
20240117,104800,39074280,5950,5950,5950,5950,1
|
|
20240117,104700,39068330,5950,5950,5950,5950,0
|
|
20240117,104600,39068330,5950,5950,5950,5950,0
|
|
20240117,104500,39068330,5950,5950,5950,5950,6
|
|
20240117,104400,39032630,5940,5940,5940,5940,0
|
|
20240117,104300,39032630,5940,5940,5940,5940,0
|
|
20240117,104200,39032630,5940,5940,5940,5940,0
|
|
20240117,104100,39032630,5940,5940,5940,5940,0
|
|
20240117,104000,39032630,5940,5940,5940,5940,0
|
|
20240117,103900,39032630,5940,5940,5940,5940,4
|
|
20240117,103800,39008870,5890,5900,5900,5890,750
|
|
20240117,103700,34585830,5950,5950,5950,5950,0
|
|
20240117,103600,34585830,5950,5950,5950,5950,0
|
|
20240117,103500,34585830,5950,5950,5950,5950,0
|
|
20240117,103400,34585830,5950,5950,5950,5950,0
|
|
20240117,103300,34585830,5950,5950,5950,5950,0
|
|
20240117,103200,34585830,5950,5950,5950,5950,0
|
|
20240117,103100,34585830,5950,5950,5950,5950,0
|
|
20240117,103000,34585830,5950,5950,5950,5950,0
|
|
20240117,102900,34585830,5950,5950,5950,5950,0
|
|
20240117,102800,34585830,5950,5950,5950,5950,0
|
|
20240117,102700,34585830,5950,5950,5950,5950,0
|
|
20240117,102600,34585830,5950,5950,5950,5950,0
|
|
20240117,102500,34585830,5950,5950,5950,5950,0
|
|
20240117,102400,34585830,5950,5950,5950,5950,0
|
|
20240117,102300,34585830,5950,5950,5950,5950,0
|
|
20240117,102200,34585830,5950,5950,5950,5950,0
|
|
20240117,102100,34585830,5950,5950,5950,5950,0
|
|
20240117,102000,34585830,5950,5950,5950,5950,0
|
|
20240117,101900,34585830,5950,5950,5950,5950,0
|
|
20240117,101800,34585830,5950,5930,5950,5930,30
|
|
20240117,101700,34407690,5940,5940,5940,5940,0
|
|
20240117,101600,34407690,5940,5940,5940,5940,0
|
|
20240117,101500,34407690,5940,5940,5940,5940,0
|
|
20240117,101400,34407690,5940,5940,5940,5940,0
|
|
20240117,101300,34407690,5940,5940,5940,5940,0
|
|
20240117,101200,34407690,5940,5940,5940,5940,0
|
|
20240117,101100,34407690,5940,5940,5940,5940,0
|
|
20240117,101000,34407690,5940,5940,5940,5940,0
|
|
20240117,100900,34407690,5940,5940,5940,5940,0
|
|
20240117,100800,34407690,5940,5940,5940,5940,0
|
|
20240117,100700,34407690,5940,5940,5940,5940,12
|
|
20240117,100600,34336410,5900,5900,5900,5900,402
|
|
20240117,100500,31964610,5900,5900,5900,5900,316
|
|
20240117,100400,30100210,5950,5950,5950,5950,0
|
|
20240117,100300,30100210,5950,5950,5950,5950,0
|
|
20240117,100200,30100210,5950,5950,5950,5950,0
|
|
20240117,100100,30100210,5950,5950,5950,5950,0
|
|
20240117,100000,30100210,5950,5950,5950,5950,0
|
|
20240117,095900,30100210,5950,5950,5950,5950,0
|
|
20240117,095800,30100210,5950,5950,5950,5950,0
|
|
20240117,095700,30100210,5950,5940,5950,5940,14
|
|
20240117,095600,30017040,5890,5900,5900,5890,71
|
|
20240117,095500,29598300,5960,5960,5960,5960,0
|
|
20240117,095400,29598300,5960,5960,5960,5960,0
|
|
20240117,095300,29598300,5960,5960,5960,5960,0
|
|
20240117,095200,29598300,5960,5960,5960,5960,0
|
|
20240117,095100,29598300,5960,5930,5960,5930,153
|
|
20240117,095000,28689480,5920,5900,5920,5900,2631
|
|
20240117,094900,13165080,5900,5900,5900,5900,0
|
|
20240117,094800,13165080,5900,5900,5900,5900,0
|
|
20240117,094700,13165080,5900,5900,5900,5900,0
|
|
20240117,094600,13165080,5900,5900,5900,5900,43
|
|
20240117,094500,12911380,5900,5900,5900,5900,20
|
|
20240117,094400,12793380,5900,5900,5900,5900,0
|
|
20240117,094300,12793380,5900,5900,5900,5900,169
|
|
20240117,094200,11796280,5900,5900,5900,5900,20
|
|
20240117,094100,11678280,5900,5900,5900,5900,0
|
|
20240117,094000,11678280,5900,5900,5900,5900,0
|
|
20240117,093900,11678280,5900,5900,5900,5900,1
|
|
20240117,093800,11672380,5900,5900,5900,5900,1
|
|
20240117,093700,11666480,5900,5900,5900,5900,0
|
|
20240117,093600,11666480,5900,5900,5900,5900,0
|
|
20240117,093500,11666480,5900,5870,5900,5870,312
|
|
20240117,093400,9834680,5870,5870,5870,5870,274
|
|
20240117,093300,8226300,5900,5900,5900,5900,22
|
|
20240117,093200,8096500,5900,5900,5900,5900,0
|
|
20240117,093100,8096500,5900,5900,5900,5900,0
|
|
20240117,093000,8096500,5900,5900,5900,5900,0
|
|
20240117,092900,8096500,5900,5890,5900,5880,306
|
|
20240117,092800,6296440,5900,5900,5900,5900,0
|
|
20240117,092700,6296440,5900,5900,5900,5890,266
|
|
20240117,092600,4727150,5950,5950,5950,5950,0
|
|
20240117,092500,4727150,5950,5950,5950,5950,0
|
|
20240117,092400,4727150,5950,5950,5950,5950,0
|
|
20240117,092300,4727150,5950,5950,5950,5950,0
|
|
20240117,092200,4727150,5950,5950,5950,5950,0
|
|
20240117,092100,4727150,5950,5950,5950,5950,0
|
|
20240117,092000,4727150,5950,5950,5950,5950,0
|
|
20240117,091900,4727150,5950,5930,5950,5900,336
|
|
20240117,091800,2738920,5960,5960,5960,5960,0
|
|
20240117,091700,2738920,5960,5960,5960,5960,0
|
|
20240117,091600,2738920,5960,5960,5960,5960,0
|
|
20240117,091500,2738920,5960,5960,5960,5960,0
|
|
20240117,091400,2738920,5960,5950,5960,5950,146
|
|
20240117,091300,1869890,5950,5950,5950,5950,1
|
|
20240117,091200,1863940,5980,5980,5980,5980,0
|
|
20240117,091100,1863940,5980,5980,5980,5980,0
|
|
20240117,091000,1863940,5980,5980,5980,5980,0
|
|
20240117,090900,1863940,5980,5980,5980,5980,0
|
|
20240117,090800,1863940,5980,5950,5980,5940,34
|
|
20240117,090700,1661750,5950,5950,5950,5950,206
|
|
20240117,090600,436050,5990,5990,5990,5990,0
|
|
20240117,090500,436050,5990,5990,5990,5990,0
|
|
20240117,090400,436050,5990,5980,5990,5980,21
|
|
20240117,090300,310460,5980,5980,5980,5980,0
|
|
20240117,090200,310460,5980,5980,5980,5980,0
|
|
20240117,090100,310460,5980,5980,5980,5980,7
|
|
20240117,090000,268600,5960,5970,5980,5960,45
|