666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,200300,51437540,6000,6000,6000,6000,292
|
|
20240119,200200,51437540,6000,6000,6000,6000,0
|
|
20240119,200100,51437540,6000,6000,6000,6000,0
|
|
20240119,200000,51437540,6000,6000,6000,6000,0
|
|
20240119,195900,51437540,6000,6000,6000,6000,0
|
|
20240119,195800,51437540,6000,6000,6000,6000,0
|
|
20240119,195700,51437540,6000,6000,6000,6000,0
|
|
20240119,195600,51437540,6000,6000,6000,6000,0
|
|
20240119,195500,51437540,6000,6000,6000,6000,0
|
|
20240119,195400,51437540,6000,6000,6000,6000,0
|
|
20240119,195300,51437540,6000,6000,6000,6000,0
|
|
20240119,195200,51437540,6000,6000,6000,6000,0
|
|
20240119,195100,51437540,6000,6000,6000,6000,0
|
|
20240119,195000,51437540,6000,6000,6000,6000,0
|
|
20240119,194900,51437540,6000,6000,6000,6000,0
|
|
20240119,194800,51437540,6000,6000,6000,6000,0
|
|
20240119,194700,51437540,6000,6000,6000,6000,0
|
|
20240119,194600,51437540,6000,6000,6000,6000,0
|
|
20240119,194500,51437540,6000,6000,6000,6000,0
|
|
20240119,194400,51437540,6000,6000,6000,6000,0
|
|
20240119,194300,51437540,6000,6000,6000,6000,0
|
|
20240119,194200,51437540,6000,6000,6000,6000,0
|
|
20240119,194100,51437540,6000,6000,6000,6000,0
|
|
20240119,194000,51437540,6000,6000,6000,6000,0
|
|
20240119,193900,51437540,6000,6000,6000,6000,0
|
|
20240119,193800,51437540,6000,6000,6000,6000,0
|
|
20240119,193700,51437540,6000,6000,6000,6000,0
|
|
20240119,193600,51437540,6000,6000,6000,6000,0
|
|
20240119,193500,51437540,6000,6000,6000,6000,0
|
|
20240119,193400,51437540,6000,6000,6000,6000,0
|
|
20240119,193300,51437540,6000,6000,6000,6000,292
|
|
20240119,193200,51437540,6000,6000,6000,6000,0
|
|
20240119,193100,51437540,6000,6000,6000,6000,0
|
|
20240119,193000,51437540,6000,6000,6000,6000,0
|
|
20240119,192900,51437540,6000,6000,6000,6000,0
|
|
20240119,192800,51437540,6000,6000,6000,6000,0
|
|
20240119,192700,51437540,6000,6000,6000,6000,0
|
|
20240119,192600,51437540,6000,6000,6000,6000,0
|
|
20240119,192500,51437540,6000,6000,6000,6000,0
|
|
20240119,192400,51437540,6000,6000,6000,6000,0
|
|
20240119,192300,51437540,6000,6000,6000,6000,0
|
|
20240119,192200,51437540,6000,6000,6000,6000,0
|
|
20240119,192100,51437540,6000,6000,6000,6000,0
|
|
20240119,192000,51437540,6000,6000,6000,6000,0
|
|
20240119,191900,51437540,6000,6000,6000,6000,0
|
|
20240119,191800,51437540,6000,6000,6000,6000,0
|
|
20240119,191700,51437540,6000,6000,6000,6000,0
|
|
20240119,191600,51437540,6000,6000,6000,6000,0
|
|
20240119,191500,51437540,6000,6000,6000,6000,0
|
|
20240119,191400,51437540,6000,6000,6000,6000,0
|
|
20240119,191300,51437540,6000,6000,6000,6000,0
|
|
20240119,191200,51437540,6000,6000,6000,6000,0
|
|
20240119,191100,51437540,6000,6000,6000,6000,0
|
|
20240119,191000,51437540,6000,6000,6000,6000,0
|
|
20240119,190900,51437540,6000,6000,6000,6000,0
|
|
20240119,190800,51437540,6000,6000,6000,6000,0
|
|
20240119,190700,51437540,6000,6000,6000,6000,0
|
|
20240119,190600,51437540,6000,6000,6000,6000,0
|
|
20240119,190500,51437540,6000,6000,6000,6000,0
|
|
20240119,190400,51437540,6000,6000,6000,6000,0
|
|
20240119,190300,51437540,6000,6000,6000,6000,292
|
|
20240119,190200,51437540,6000,6000,6000,6000,0
|
|
20240119,190100,51437540,6000,6000,6000,6000,0
|
|
20240119,190000,51437540,6000,6000,6000,6000,0
|
|
20240119,185900,51437540,6000,6000,6000,6000,0
|
|
20240119,185800,51437540,6000,6000,6000,6000,0
|
|
20240119,185700,51437540,6000,6000,6000,6000,0
|
|
20240119,185600,51437540,6000,6000,6000,6000,0
|
|
20240119,185500,51437540,6000,6000,6000,6000,0
|
|
20240119,185400,51437540,6000,6000,6000,6000,0
|
|
20240119,185300,51437540,6000,6000,6000,6000,0
|
|
20240119,185200,51437540,6000,6000,6000,6000,0
|
|
20240119,185100,51437540,6000,6000,6000,6000,0
|
|
20240119,185000,51437540,6000,6000,6000,6000,0
|
|
20240119,184900,51437540,6000,6000,6000,6000,0
|
|
20240119,184800,51437540,6000,6000,6000,6000,0
|
|
20240119,184700,51437540,6000,6000,6000,6000,0
|
|
20240119,184600,51437540,6000,6000,6000,6000,0
|
|
20240119,184500,51437540,6000,6000,6000,6000,0
|
|
20240119,184400,51437540,6000,6000,6000,6000,0
|
|
20240119,184300,51437540,6000,6000,6000,6000,0
|
|
20240119,184200,51437540,6000,6000,6000,6000,0
|
|
20240119,184100,51437540,6000,6000,6000,6000,0
|
|
20240119,184000,51437540,6000,6000,6000,6000,0
|
|
20240119,183900,51437540,6000,6000,6000,6000,0
|
|
20240119,183800,51437540,6000,6000,6000,6000,0
|
|
20240119,183700,51437540,6000,6000,6000,6000,0
|
|
20240119,183600,51437540,6000,6000,6000,6000,0
|
|
20240119,183500,51437540,6000,6000,6000,6000,0
|
|
20240119,183400,51437540,6000,6000,6000,6000,0
|
|
20240119,183300,51437540,6000,6000,6000,6000,292
|
|
20240119,183200,51437540,6000,6000,6000,6000,0
|
|
20240119,183100,51437540,6000,6000,6000,6000,0
|
|
20240119,183000,51437540,6000,6000,6000,6000,0
|
|
20240119,182900,51437540,6000,6000,6000,6000,0
|
|
20240119,182800,51437540,6000,6000,6000,6000,0
|
|
20240119,182700,51437540,6000,6000,6000,6000,0
|
|
20240119,182600,51437540,6000,6000,6000,6000,0
|
|
20240119,182500,51437540,6000,6000,6000,6000,0
|
|
20240119,182400,51437540,6000,6000,6000,6000,0
|
|
20240119,182300,51437540,6000,6000,6000,6000,0
|
|
20240119,182200,51437540,6000,6000,6000,6000,0
|
|
20240119,182100,51437540,6000,6000,6000,6000,0
|
|
20240119,182000,51437540,6000,6000,6000,6000,0
|
|
20240119,181900,51437540,6000,6000,6000,6000,0
|
|
20240119,181800,51437540,6000,6000,6000,6000,0
|
|
20240119,181700,51437540,6000,6000,6000,6000,0
|
|
20240119,181600,51437540,6000,6000,6000,6000,0
|
|
20240119,181500,51437540,6000,6000,6000,6000,0
|
|
20240119,181400,51437540,6000,6000,6000,6000,0
|
|
20240119,181300,51437540,6000,6000,6000,6000,0
|
|
20240119,181200,51437540,6000,6000,6000,6000,0
|
|
20240119,181100,51437540,6000,6000,6000,6000,0
|
|
20240119,181000,51437540,6000,6000,6000,6000,0
|
|
20240119,180900,51437540,6000,6000,6000,6000,0
|
|
20240119,180800,51437540,6000,6000,6000,6000,0
|
|
20240119,180700,51437540,6000,6000,6000,6000,0
|
|
20240119,180600,51437540,6000,6000,6000,6000,0
|
|
20240119,180500,51437540,6000,6000,6000,6000,0
|
|
20240119,180400,51437540,6000,6000,6000,6000,0
|
|
20240119,180300,51437540,6000,6000,6000,6000,292
|
|
20240119,180200,51437540,6000,6000,6000,6000,0
|
|
20240119,180100,51437540,6000,6000,6000,6000,0
|
|
20240119,180000,51437540,6000,6000,6000,6000,0
|
|
20240119,175900,51437540,6000,6000,6000,6000,0
|
|
20240119,175800,51437540,6000,6000,6000,6000,0
|
|
20240119,175700,51437540,6000,6000,6000,6000,0
|
|
20240119,175600,51437540,6000,6000,6000,6000,0
|
|
20240119,175500,51437540,6000,6000,6000,6000,0
|
|
20240119,175400,51437540,6000,6000,6000,6000,0
|
|
20240119,175300,51437540,6000,6000,6000,6000,0
|
|
20240119,175200,51437540,6000,6000,6000,6000,0
|
|
20240119,175100,51437540,6000,6000,6000,6000,0
|
|
20240119,175000,51437540,6000,6000,6000,6000,0
|
|
20240119,174900,51437540,6000,6000,6000,6000,0
|
|
20240119,174800,51437540,6000,6000,6000,6000,0
|
|
20240119,174700,51437540,6000,6000,6000,6000,0
|
|
20240119,174600,51437540,6000,6000,6000,6000,0
|
|
20240119,174500,51437540,6000,6000,6000,6000,0
|
|
20240119,174400,51437540,6000,6000,6000,6000,0
|
|
20240119,174300,51437540,6000,6000,6000,6000,0
|
|
20240119,174200,51437540,6000,6000,6000,6000,0
|
|
20240119,174100,51437540,6000,6000,6000,6000,0
|
|
20240119,174000,51437540,6000,6000,6000,6000,0
|
|
20240119,173900,51437540,6000,6000,6000,6000,0
|
|
20240119,173800,51437540,6000,6000,6000,6000,0
|
|
20240119,173700,51437540,6000,6000,6000,6000,0
|
|
20240119,173600,51437540,6000,6000,6000,6000,0
|
|
20240119,173500,51437540,6000,6000,6000,6000,0
|
|
20240119,173400,51437540,6000,6000,6000,6000,0
|
|
20240119,173300,51437540,6000,6000,6000,6000,292
|
|
20240119,173200,51437540,6000,6000,6000,6000,0
|
|
20240119,173100,51437540,6000,6000,6000,6000,0
|
|
20240119,173000,51437540,6000,6000,6000,6000,0
|
|
20240119,172900,51437540,6000,6000,6000,6000,0
|
|
20240119,172800,51437540,6000,6000,6000,6000,0
|
|
20240119,172700,51437540,6000,6000,6000,6000,0
|
|
20240119,172600,51437540,6000,6000,6000,6000,0
|
|
20240119,172500,51437540,6000,6000,6000,6000,0
|
|
20240119,172400,51437540,6000,6000,6000,6000,0
|
|
20240119,172300,51437540,6000,6000,6000,6000,0
|
|
20240119,172200,51437540,6000,6000,6000,6000,0
|
|
20240119,172100,51437540,6000,6000,6000,6000,0
|
|
20240119,172000,51437540,6000,6000,6000,6000,0
|
|
20240119,171900,51437540,6000,6000,6000,6000,0
|
|
20240119,171800,51437540,6000,6000,6000,6000,0
|
|
20240119,171700,51437540,6000,6000,6000,6000,0
|
|
20240119,171600,51437540,6000,6000,6000,6000,0
|
|
20240119,171500,51437540,6000,6000,6000,6000,0
|
|
20240119,171400,51437540,6000,6000,6000,6000,0
|
|
20240119,171300,51437540,6000,6000,6000,6000,0
|
|
20240119,171200,51437540,6000,6000,6000,6000,0
|
|
20240119,171100,51437540,6000,6000,6000,6000,0
|
|
20240119,171000,51437540,6000,6000,6000,6000,0
|
|
20240119,170900,51437540,6000,6000,6000,6000,0
|
|
20240119,170800,51437540,6000,6000,6000,6000,0
|
|
20240119,170700,51437540,6000,6000,6000,6000,0
|
|
20240119,170600,51437540,6000,6000,6000,6000,0
|
|
20240119,170500,51437540,6000,6000,6000,6000,0
|
|
20240119,170400,51437540,6000,6000,6000,6000,0
|
|
20240119,170300,51437540,6000,6000,6000,6000,292
|
|
20240119,170200,51437540,6000,6000,6000,6000,0
|
|
20240119,170100,51437540,6000,6000,6000,6000,0
|
|
20240119,170000,51437540,6000,6000,6000,6000,0
|
|
20240119,165900,51437540,6000,6000,6000,6000,0
|
|
20240119,165800,51437540,6000,6000,6000,6000,0
|
|
20240119,165700,51437540,6000,6000,6000,6000,0
|
|
20240119,165600,51437540,6000,6000,6000,6000,0
|
|
20240119,165500,51437540,6000,6000,6000,6000,0
|
|
20240119,165400,51437540,6000,6000,6000,6000,0
|
|
20240119,165300,51437540,6000,6000,6000,6000,0
|
|
20240119,165200,51437540,6000,6000,6000,6000,0
|
|
20240119,165100,51437540,6000,6000,6000,6000,0
|
|
20240119,165000,51437540,6000,6000,6000,6000,0
|
|
20240119,164900,51437540,6000,6000,6000,6000,0
|
|
20240119,164800,51437540,6000,6000,6000,6000,0
|
|
20240119,164700,51437540,6000,6000,6000,6000,0
|
|
20240119,164600,51437540,6000,6000,6000,6000,0
|
|
20240119,164500,51437540,6000,6000,6000,6000,0
|
|
20240119,164400,51437540,6000,6000,6000,6000,0
|
|
20240119,164300,51437540,6000,6000,6000,6000,0
|
|
20240119,164200,51437540,6000,6000,6000,6000,0
|
|
20240119,164100,51437540,6000,6000,6000,6000,0
|
|
20240119,164000,51437540,6000,6000,6000,6000,0
|
|
20240119,163900,51437540,6000,6000,6000,6000,0
|
|
20240119,163800,51437540,6000,6000,6000,6000,0
|
|
20240119,163700,51437540,6000,6000,6000,6000,0
|
|
20240119,163600,51437540,6000,6000,6000,6000,0
|
|
20240119,163500,51437540,6000,6000,6000,6000,0
|
|
20240119,163400,51437540,6000,6000,6000,6000,0
|
|
20240119,163300,51437540,6000,6000,6000,6000,292
|
|
20240119,163200,51437540,6000,6000,6000,6000,0
|
|
20240119,163100,51437540,6000,6000,6000,6000,0
|
|
20240119,163000,51437540,6000,6000,6000,6000,0
|
|
20240119,162900,51437540,6000,6000,6000,6000,0
|
|
20240119,162800,51437540,6000,6000,6000,6000,0
|
|
20240119,162700,51437540,6000,6000,6000,6000,0
|
|
20240119,162600,51437540,6000,6000,6000,6000,0
|
|
20240119,162500,51437540,6000,6000,6000,6000,0
|
|
20240119,162400,51437540,6000,6000,6000,6000,0
|
|
20240119,162300,51437540,6000,6000,6000,6000,0
|
|
20240119,162200,51437540,6000,6000,6000,6000,0
|
|
20240119,162100,51437540,6000,6000,6000,6000,0
|
|
20240119,162000,51437540,6000,6000,6000,6000,0
|
|
20240119,161900,51437540,6000,6000,6000,6000,0
|
|
20240119,161800,51437540,6000,6000,6000,6000,0
|
|
20240119,161700,51437540,6000,6000,6000,6000,0
|
|
20240119,161600,51437540,6000,6000,6000,6000,0
|
|
20240119,161500,51437540,6000,6000,6000,6000,0
|
|
20240119,161400,51437540,6000,6000,6000,6000,0
|
|
20240119,161300,51437540,6000,6000,6000,6000,0
|
|
20240119,161200,51437540,6000,6000,6000,6000,0
|
|
20240119,161100,51437540,6000,6000,6000,6000,0
|
|
20240119,161000,51437540,6000,6000,6000,6000,0
|
|
20240119,160900,51437540,6000,6000,6000,6000,0
|
|
20240119,160800,51437540,6000,6000,6000,6000,0
|
|
20240119,160700,51437540,6000,6000,6000,6000,0
|
|
20240119,160600,51437540,6000,6000,6000,6000,0
|
|
20240119,160500,51437540,6000,6000,6000,6000,0
|
|
20240119,160400,51437540,6000,6000,6000,6000,0
|
|
20240119,160300,51437540,6000,6000,6000,6000,292
|
|
20240119,160200,51437540,6000,6000,6000,6000,0
|
|
20240119,160100,51437540,6000,6000,6000,6000,0
|
|
20240119,160000,51437540,6000,6000,6000,6000,0
|
|
20240119,155900,51437540,6000,6000,6000,6000,0
|
|
20240119,155800,51437540,6000,6000,6000,6000,0
|
|
20240119,155700,51437540,6000,6000,6000,6000,0
|
|
20240119,155600,51437540,6000,6000,6000,6000,0
|
|
20240119,155500,51437540,6000,6000,6000,6000,0
|
|
20240119,155400,51437540,6000,6000,6000,6000,0
|
|
20240119,155300,51437540,6000,6000,6000,6000,0
|
|
20240119,155200,51437540,6000,6000,6000,6000,0
|
|
20240119,155100,51437540,6000,6000,6000,6000,0
|
|
20240119,155000,51437540,6000,6000,6000,6000,0
|
|
20240119,154900,51437540,6000,6000,6000,6000,0
|
|
20240119,154800,51437540,6000,6000,6000,6000,0
|
|
20240119,154700,51437540,6000,6000,6000,6000,0
|
|
20240119,154600,51437540,6000,6000,6000,6000,0
|
|
20240119,154500,51437540,6000,6000,6000,6000,0
|
|
20240119,154400,51437540,6000,6000,6000,6000,0
|
|
20240119,154300,51437540,6000,6000,6000,6000,0
|
|
20240119,154200,51437540,6000,6000,6000,6000,0
|
|
20240119,154100,51437540,6000,6000,6000,6000,0
|
|
20240119,154000,51437540,6000,6000,6000,6000,0
|
|
20240119,153900,51437540,6000,6000,6000,6000,0
|
|
20240119,153800,51437540,6000,6000,6000,6000,0
|
|
20240119,153700,51437540,6000,6000,6000,6000,0
|
|
20240119,153600,51437540,6000,6000,6000,6000,0
|
|
20240119,153500,51437540,6000,6000,6000,6000,0
|
|
20240119,153400,51437540,6000,6000,6000,6000,0
|
|
20240119,153300,51437540,6000,6000,6000,6000,292
|
|
20240119,153200,51437540,6000,6000,6000,6000,0
|
|
20240119,153100,51437540,6000,6000,6000,6000,0
|
|
20240119,153000,51437540,6000,6000,6000,6000,292
|
|
20240119,152900,49685540,6000,6000,6000,6000,0
|
|
20240119,152800,49685540,6000,6000,6000,6000,0
|
|
20240119,152700,49685540,6000,6000,6000,6000,0
|
|
20240119,152600,49685540,6000,6000,6000,6000,0
|
|
20240119,152500,49685540,6000,6000,6000,6000,0
|
|
20240119,152400,49685540,6000,6000,6000,6000,0
|
|
20240119,152300,49685540,6000,6000,6000,6000,0
|
|
20240119,152200,49685540,6000,6000,6000,6000,0
|
|
20240119,152100,49685540,6000,6000,6000,6000,0
|
|
20240119,152000,49685540,6000,6000,6000,6000,0
|
|
20240119,151900,49685540,6000,6000,6000,6000,22
|
|
20240119,151800,49553540,6000,6000,6000,6000,3
|
|
20240119,151700,49535540,5970,5970,5970,5970,70
|
|
20240119,151600,49117640,6000,6000,6000,6000,50
|
|
20240119,151500,48817640,6000,6000,6000,6000,0
|
|
20240119,151400,48817640,6000,6000,6000,6000,0
|
|
20240119,151300,48817640,6000,6000,6000,6000,0
|
|
20240119,151200,48817640,6000,6000,6000,6000,0
|
|
20240119,151100,48817640,6000,6000,6000,6000,0
|
|
20240119,151000,48817640,6000,6000,6000,6000,0
|
|
20240119,150900,48817640,6000,6000,6000,6000,0
|
|
20240119,150800,48817640,6000,6000,6000,6000,0
|
|
20240119,150700,48817640,6000,6000,6000,6000,0
|
|
20240119,150600,48817640,6000,6000,6000,6000,10
|
|
20240119,150500,48757640,6000,5990,6000,5990,111
|
|
20240119,150400,48092640,5990,5990,5990,5990,3
|
|
20240119,150300,48074670,5950,5950,5950,5950,141
|
|
20240119,150200,47235720,6000,6000,6000,6000,0
|
|
20240119,150100,47235720,6000,5950,6000,5950,93
|
|
20240119,150000,46681600,5950,5950,5950,5950,0
|
|
20240119,145900,46681600,5950,5950,5950,5950,19
|
|
20240119,145800,46568550,6000,6000,6000,6000,0
|
|
20240119,145700,46568550,6000,6000,6000,6000,50
|
|
20240119,145600,46268550,6000,5990,6000,5950,76
|
|
20240119,145500,45813810,5950,5950,5950,5950,30
|
|
20240119,145400,45635310,6000,6000,6000,6000,0
|
|
20240119,145300,45635310,6000,6000,6000,6000,0
|
|
20240119,145200,45635310,6000,6000,6000,6000,0
|
|
20240119,145100,45635310,6000,6000,6000,6000,0
|
|
20240119,145000,45635310,6000,6000,6000,6000,0
|
|
20240119,144900,45635310,6000,6000,6000,6000,0
|
|
20240119,144800,45635310,6000,5990,6000,5990,3
|
|
20240119,144700,45617320,5950,5950,5950,5950,0
|
|
20240119,144600,45617320,5950,5950,5950,5950,0
|
|
20240119,144500,45617320,5950,5950,5950,5950,2
|
|
20240119,144400,45605420,6000,6000,6000,6000,0
|
|
20240119,144300,45605420,6000,6000,6000,6000,0
|
|
20240119,144200,45605420,6000,6000,6000,6000,0
|
|
20240119,144100,45605420,6000,6000,6000,6000,0
|
|
20240119,144000,45605420,6000,6000,6000,6000,0
|
|
20240119,143900,45605420,6000,6000,6000,6000,0
|
|
20240119,143800,45605420,6000,6000,6000,6000,0
|
|
20240119,143700,45605420,6000,6000,6000,6000,0
|
|
20240119,143600,45605420,6000,5960,6000,5960,10
|
|
20240119,143500,45545540,6000,6000,6000,6000,0
|
|
20240119,143400,45545540,6000,6000,6000,6000,0
|
|
20240119,143300,45545540,6000,6000,6000,6000,0
|
|
20240119,143200,45545540,6000,6000,6000,6000,0
|
|
20240119,143100,45545540,6000,6000,6000,6000,0
|
|
20240119,143000,45545540,6000,6000,6000,6000,0
|
|
20240119,142900,45545540,6000,6000,6000,6000,0
|
|
20240119,142800,45545540,6000,6000,6000,6000,0
|
|
20240119,142700,45545540,6000,6000,6000,6000,0
|
|
20240119,142600,45545540,6000,6000,6000,6000,0
|
|
20240119,142500,45545540,6000,6000,6000,6000,2
|
|
20240119,142400,45533540,6000,6000,6000,6000,0
|
|
20240119,142300,45533540,6000,6000,6000,6000,0
|
|
20240119,142200,45533540,6000,6000,6000,6000,0
|
|
20240119,142100,45533540,6000,6000,6000,6000,0
|
|
20240119,142000,45533540,6000,6000,6000,6000,0
|
|
20240119,141900,45533540,6000,6000,6000,6000,0
|
|
20240119,141800,45533540,6000,6000,6000,6000,3
|
|
20240119,141700,45515540,5960,5960,5960,5960,3
|
|
20240119,141600,45497660,6000,6000,6000,6000,0
|
|
20240119,141500,45497660,6000,6000,6000,6000,0
|
|
20240119,141400,45497660,6000,6000,6000,6000,0
|
|
20240119,141300,45497660,6000,6000,6000,6000,0
|
|
20240119,141200,45497660,6000,6000,6000,6000,0
|
|
20240119,141100,45497660,6000,6000,6000,6000,0
|
|
20240119,141000,45497660,6000,6000,6000,6000,0
|
|
20240119,140900,45497660,6000,6000,6000,6000,0
|
|
20240119,140800,45497660,6000,6000,6000,6000,0
|
|
20240119,140700,45497660,6000,6000,6000,6000,11
|
|
20240119,140600,45431660,5990,5990,5990,5990,0
|
|
20240119,140500,45431660,5990,5990,5990,5990,0
|
|
20240119,140400,45431660,5990,5990,5990,5990,0
|
|
20240119,140300,45431660,5990,5990,5990,5990,0
|
|
20240119,140200,45431660,5990,5990,5990,5990,0
|
|
20240119,140100,45431660,5990,5990,5990,5990,0
|
|
20240119,140000,45431660,5990,5990,5990,5990,0
|
|
20240119,135900,45431660,5990,5990,5990,5990,0
|
|
20240119,135800,45431660,5990,5990,5990,5990,46
|
|
20240119,135700,45156120,6000,6020,6020,6000,13
|
|
20240119,135600,45078020,6030,6030,6030,6030,0
|
|
20240119,135500,45078020,6030,6030,6030,6030,0
|
|
20240119,135400,45078020,6030,6030,6030,6030,0
|
|
20240119,135300,45078020,6030,6030,6030,6030,0
|
|
20240119,135200,45078020,6030,6030,6030,6030,0
|
|
20240119,135100,45078020,6030,6030,6030,6030,0
|
|
20240119,135000,45078020,6030,6030,6030,6030,0
|
|
20240119,134900,45078020,6030,6030,6030,6030,0
|
|
20240119,134800,45078020,6030,6030,6030,6030,0
|
|
20240119,134700,45078020,6030,6030,6030,6030,0
|
|
20240119,134600,45078020,6030,6030,6030,6030,0
|
|
20240119,134500,45078020,6030,6030,6030,6030,0
|
|
20240119,134400,45078020,6030,6030,6030,6030,0
|
|
20240119,134300,45078020,6030,6030,6030,6030,0
|
|
20240119,134200,45078020,6030,6030,6030,6030,0
|
|
20240119,134100,45078020,6030,6030,6030,6030,0
|
|
20240119,134000,45078020,6030,6030,6030,6030,0
|
|
20240119,133900,45078020,6030,6030,6030,6030,502
|
|
20240119,133800,42050960,6030,6030,6030,6030,0
|
|
20240119,133700,42050960,6030,6030,6030,6030,0
|
|
20240119,133600,42050960,6030,6030,6030,6030,0
|
|
20240119,133500,42050960,6030,6030,6030,6030,0
|
|
20240119,133400,42050960,6030,6030,6030,6030,0
|
|
20240119,133300,42050960,6030,6030,6030,6030,0
|
|
20240119,133200,42050960,6030,6030,6030,6030,0
|
|
20240119,133100,42050960,6030,6030,6030,6030,0
|
|
20240119,133000,42050960,6030,6030,6030,6030,18
|
|
20240119,132900,41942420,6030,6030,6030,6030,0
|
|
20240119,132800,41942420,6030,6030,6030,6030,0
|
|
20240119,132700,41942420,6030,6030,6030,6030,0
|
|
20240119,132600,41942420,6030,6030,6030,6030,0
|
|
20240119,132500,41942420,6030,6030,6030,6030,0
|
|
20240119,132400,41942420,6030,6030,6030,6030,0
|
|
20240119,132300,41942420,6030,6030,6030,6030,0
|
|
20240119,132200,41942420,6030,6030,6030,6030,0
|
|
20240119,132100,41942420,6030,6030,6030,6030,0
|
|
20240119,132000,41942420,6030,6010,6030,6010,1674
|
|
20240119,131900,31881560,6010,6010,6010,6010,0
|
|
20240119,131800,31881560,6010,6010,6010,6010,0
|
|
20240119,131700,31881560,6010,6010,6010,6010,0
|
|
20240119,131600,31881560,6010,6010,6010,6010,5
|
|
20240119,131500,31851510,6000,6000,6000,6000,50
|
|
20240119,131400,31551510,6010,6010,6010,6010,0
|
|
20240119,131300,31551510,6010,6010,6010,6010,0
|
|
20240119,131200,31551510,6010,6010,6010,6010,0
|
|
20240119,131100,31551510,6010,6010,6010,6010,0
|
|
20240119,131000,31551510,6010,6010,6010,6010,0
|
|
20240119,130900,31551510,6010,6010,6010,6010,0
|
|
20240119,130800,31551510,6010,6010,6010,6010,0
|
|
20240119,130700,31551510,6010,6010,6010,6010,0
|
|
20240119,130600,31551510,6010,6010,6010,6010,0
|
|
20240119,130500,31551510,6010,6010,6010,6010,0
|
|
20240119,130400,31551510,6010,6010,6010,6010,0
|
|
20240119,130300,31551510,6010,6010,6010,6010,0
|
|
20240119,130200,31551510,6010,6010,6010,6010,0
|
|
20240119,130100,31551510,6010,6010,6010,6010,1
|
|
20240119,130000,31545500,6010,6000,6010,6000,7
|
|
20240119,125900,31503490,6000,6000,6000,6000,12
|
|
20240119,125800,31431490,6000,6000,6000,6000,0
|
|
20240119,125700,31431490,6000,5970,6000,5970,400
|
|
20240119,125600,29038900,5970,5970,5970,5970,0
|
|
20240119,125500,29038900,5970,5970,5970,5970,0
|
|
20240119,125400,29038900,5970,5970,5970,5970,0
|
|
20240119,125300,29038900,5970,5970,5970,5970,0
|
|
20240119,125200,29038900,5970,5970,5970,5970,0
|
|
20240119,125100,29038900,5970,5970,5970,5970,0
|
|
20240119,125000,29038900,5970,5970,5970,5970,0
|
|
20240119,124900,29038900,5970,5970,5970,5970,0
|
|
20240119,124800,29038900,5970,5970,5970,5970,0
|
|
20240119,124700,29038900,5970,5970,5970,5970,0
|
|
20240119,124600,29038900,5970,5970,5970,5970,0
|
|
20240119,124500,29038900,5970,5970,5970,5970,0
|
|
20240119,124400,29038900,5970,5970,5970,5970,0
|
|
20240119,124300,29038900,5970,5930,5970,5930,5
|
|
20240119,124200,29009090,5970,5970,5970,5970,0
|
|
20240119,124100,29009090,5970,5970,5970,5970,0
|
|
20240119,124000,29009090,5970,5970,5970,5970,0
|
|
20240119,123900,29009090,5970,5970,5970,5970,0
|
|
20240119,123800,29009090,5970,5970,5970,5970,0
|
|
20240119,123700,29009090,5970,5970,5970,5970,0
|
|
20240119,123600,29009090,5970,5970,5970,5970,0
|
|
20240119,123500,29009090,5970,5970,5970,5970,12
|
|
20240119,123400,28937450,5950,5950,5950,5950,1
|
|
20240119,123300,28931500,5980,5980,5980,5980,0
|
|
20240119,123200,28931500,5980,5980,5980,5980,0
|
|
20240119,123100,28931500,5980,5980,5980,5980,0
|
|
20240119,123000,28931500,5980,5980,5980,5980,22
|
|
20240119,122900,28799940,5980,5980,5980,5980,0
|
|
20240119,122800,28799940,5980,5980,5980,5980,0
|
|
20240119,122700,28799940,5980,5980,5980,5980,0
|
|
20240119,122600,28799940,5980,5980,5980,5980,0
|
|
20240119,122500,28799940,5980,5960,5980,5960,15
|
|
20240119,122400,28710510,5960,5960,5960,5960,69
|
|
20240119,122300,28299270,5960,5960,5960,5960,0
|
|
20240119,122200,28299270,5960,5960,5960,5960,0
|
|
20240119,122100,28299270,5960,5960,5960,5960,0
|
|
20240119,122000,28299270,5960,5960,5960,5960,200
|
|
20240119,121900,27107270,5960,5960,5960,5960,0
|
|
20240119,121800,27107270,5960,5960,5960,5960,0
|
|
20240119,121700,27107270,5960,5960,5960,5960,0
|
|
20240119,121600,27107270,5960,5960,5960,5960,0
|
|
20240119,121500,27107270,5960,5960,5960,5960,0
|
|
20240119,121400,27107270,5960,5960,5960,5960,60
|
|
20240119,121300,26749670,5960,5960,5960,5960,0
|
|
20240119,121200,26749670,5960,5920,5960,5920,88
|
|
20240119,121100,26228630,5960,5960,5960,5960,0
|
|
20240119,121000,26228630,5960,5960,5960,5960,0
|
|
20240119,120900,26228630,5960,5960,5960,5960,0
|
|
20240119,120800,26228630,5960,5960,5960,5960,0
|
|
20240119,120700,26228630,5960,5960,5960,5960,0
|
|
20240119,120600,26228630,5960,5960,5960,5960,0
|
|
20240119,120500,26228630,5960,5960,5960,5960,0
|
|
20240119,120400,26228630,5960,5960,5960,5960,0
|
|
20240119,120300,26228630,5960,5960,5960,5960,0
|
|
20240119,120200,26228630,5960,5960,5960,5960,0
|
|
20240119,120100,26228630,5960,5960,5960,5960,0
|
|
20240119,120000,26228630,5960,5960,5960,5960,0
|
|
20240119,115900,26228630,5960,5950,5960,5950,21
|
|
20240119,115800,26103670,5920,5930,5930,5920,1653
|
|
20240119,115700,16302940,5960,5960,5960,5960,6
|
|
20240119,115600,16267180,5930,5930,5930,5930,1
|
|
20240119,115500,16261250,5940,5940,5940,5940,90
|
|
20240119,115400,15726650,5960,5960,5960,5960,0
|
|
20240119,115300,15726650,5960,5960,5960,5960,0
|
|
20240119,115200,15726650,5960,5960,5960,5960,0
|
|
20240119,115100,15726650,5960,5960,5960,5960,3
|
|
20240119,115000,15708770,5940,5940,5940,5940,0
|
|
20240119,114900,15708770,5940,5940,5940,5940,0
|
|
20240119,114800,15708770,5940,5940,5940,5940,7
|
|
20240119,114700,15667190,5940,5940,5940,5940,0
|
|
20240119,114600,15667190,5940,5940,5940,5940,0
|
|
20240119,114500,15667190,5940,5940,5940,5940,92
|
|
20240119,114400,15120710,5960,5960,5960,5960,0
|
|
20240119,114300,15120710,5960,5960,5960,5960,0
|
|
20240119,114200,15120710,5960,5960,5960,5960,0
|
|
20240119,114100,15120710,5960,5960,5960,5960,0
|
|
20240119,114000,15120710,5960,5960,5960,5960,0
|
|
20240119,113900,15120710,5960,5960,5960,5960,6
|
|
20240119,113800,15084950,5940,5940,5940,5940,0
|
|
20240119,113700,15084950,5940,5940,5940,5940,1
|
|
20240119,113600,15079010,5960,5960,5960,5960,0
|
|
20240119,113500,15079010,5960,5960,5960,5960,0
|
|
20240119,113400,15079010,5960,5960,5960,5960,0
|
|
20240119,113300,15079010,5960,5960,5960,5960,0
|
|
20240119,113200,15079010,5960,5960,5960,5960,0
|
|
20240119,113100,15079010,5960,5960,5960,5960,0
|
|
20240119,113000,15079010,5960,5960,5960,5960,0
|
|
20240119,112900,15079010,5960,5960,5960,5960,0
|
|
20240119,112800,15079010,5960,5960,5960,5960,0
|
|
20240119,112700,15079010,5960,5960,5960,5960,3
|
|
20240119,112600,15061130,5950,5950,5950,5950,0
|
|
20240119,112500,15061130,5950,5950,5950,5950,0
|
|
20240119,112400,15061130,5950,5940,5950,5940,21
|
|
20240119,112300,14936280,5950,5950,5950,5950,11
|
|
20240119,112200,14870830,5930,5930,5930,5930,1
|
|
20240119,112100,14864900,5940,5940,5940,5940,2
|
|
20240119,112000,14853020,5960,5960,5960,5960,0
|
|
20240119,111900,14853020,5960,5960,5960,5960,0
|
|
20240119,111800,14853020,5960,5960,5960,5960,0
|
|
20240119,111700,14853020,5960,5960,5960,5960,0
|
|
20240119,111600,14853020,5960,5960,5960,5960,0
|
|
20240119,111500,14853020,5960,5960,5960,5960,0
|
|
20240119,111400,14853020,5960,5960,5960,5960,0
|
|
20240119,111300,14853020,5960,5960,5960,5960,0
|
|
20240119,111200,14853020,5960,5960,5960,5960,0
|
|
20240119,111100,14853020,5960,5960,5960,5960,0
|
|
20240119,111000,14853020,5960,5960,5960,5960,0
|
|
20240119,110900,14853020,5960,5960,5960,5960,0
|
|
20240119,110800,14853020,5960,5960,5960,5960,0
|
|
20240119,110700,14853020,5960,5960,5960,5960,0
|
|
20240119,110600,14853020,5960,5950,5960,5950,11
|
|
20240119,110500,14787560,5960,5960,5960,5960,0
|
|
20240119,110400,14787560,5960,5960,5960,5960,0
|
|
20240119,110300,14787560,5960,5960,5960,5960,0
|
|
20240119,110200,14787560,5960,5960,5960,5960,0
|
|
20240119,110100,14787560,5960,5960,5960,5960,0
|
|
20240119,110000,14787560,5960,5960,5960,5960,0
|
|
20240119,105900,14787560,5960,5950,5960,5950,11
|
|
20240119,105800,14722100,5960,5960,5960,5960,0
|
|
20240119,105700,14722100,5960,5960,5960,5960,0
|
|
20240119,105600,14722100,5960,5950,5960,5950,11
|
|
20240119,105500,14656640,5940,5940,5940,5940,10
|
|
20240119,105400,14597240,5960,5960,5960,5960,0
|
|
20240119,105300,14597240,5960,5960,5960,5960,0
|
|
20240119,105200,14597240,5960,5960,5960,5960,0
|
|
20240119,105100,14597240,5960,5960,5960,5960,0
|
|
20240119,105000,14597240,5960,5960,5960,5960,2
|
|
20240119,104900,14585320,5940,5950,5950,5940,247
|
|
20240119,104800,13118100,5980,5980,5980,5980,0
|
|
20240119,104700,13118100,5980,5980,5980,5980,0
|
|
20240119,104600,13118100,5980,5980,5980,5980,0
|
|
20240119,104500,13118100,5980,5980,5980,5980,0
|
|
20240119,104400,13118100,5980,5980,5980,5980,0
|
|
20240119,104300,13118100,5980,5980,5980,5980,0
|
|
20240119,104200,13118100,5980,5980,5980,5980,0
|
|
20240119,104100,13118100,5980,5980,5980,5980,0
|
|
20240119,104000,13118100,5980,5980,5980,5980,0
|
|
20240119,103900,13118100,5980,5980,5980,5980,0
|
|
20240119,103800,13118100,5980,5980,5980,5980,0
|
|
20240119,103700,13118100,5980,5980,5980,5980,0
|
|
20240119,103600,13118100,5980,5980,5980,5980,1
|
|
20240119,103500,13112120,5990,5990,5990,5990,0
|
|
20240119,103400,13112120,5990,5990,5990,5990,0
|
|
20240119,103300,13112120,5990,5990,5990,5990,0
|
|
20240119,103200,13112120,5990,5990,5990,5990,0
|
|
20240119,103100,13112120,5990,5990,5990,5990,0
|
|
20240119,103000,13112120,5990,5990,5990,5990,0
|
|
20240119,102900,13112120,5990,5990,5990,5990,3
|
|
20240119,102800,13094150,5990,5990,5990,5990,0
|
|
20240119,102700,13094150,5990,5990,5990,5990,0
|
|
20240119,102600,13094150,5990,5980,5990,5980,5
|
|
20240119,102500,13064220,5980,5980,5980,5980,0
|
|
20240119,102400,13064220,5980,5980,5980,5980,0
|
|
20240119,102300,13064220,5980,5980,5980,5980,0
|
|
20240119,102200,13064220,5980,5960,5980,5960,119
|
|
20240119,102100,12354880,5960,5960,5960,5960,2
|
|
20240119,102000,12342960,5930,5930,5930,5930,0
|
|
20240119,101900,12342960,5930,5930,5930,5930,2
|
|
20240119,101800,12331100,5960,5960,5960,5960,0
|
|
20240119,101700,12331100,5960,5950,5960,5950,32
|
|
20240119,101600,12140680,5940,5940,5940,5940,30
|
|
20240119,101500,11962480,5950,5950,5950,5950,0
|
|
20240119,101400,11962480,5950,5950,5950,5950,0
|
|
20240119,101300,11962480,5950,5950,5950,5950,0
|
|
20240119,101200,11962480,5950,5950,5950,5950,0
|
|
20240119,101100,11962480,5950,5950,5950,5950,0
|
|
20240119,101000,11962480,5950,5950,5950,5950,0
|
|
20240119,100900,11962480,5950,5920,5950,5920,30
|
|
20240119,100800,11784670,5920,5930,5930,5920,31
|
|
20240119,100700,11601050,5940,5940,5940,5940,518
|
|
20240119,100600,8524130,5970,5970,5970,5970,0
|
|
20240119,100500,8524130,5970,5970,5970,5970,0
|
|
20240119,100400,8524130,5970,5970,5970,5970,2
|
|
20240119,100300,8512190,5960,5960,5960,5960,50
|
|
20240119,100200,8214190,5970,5970,5970,5970,0
|
|
20240119,100100,8214190,5970,5970,5970,5970,0
|
|
20240119,100000,8214190,5970,5970,5970,5970,0
|
|
20240119,095900,8214190,5970,5970,5970,5970,0
|
|
20240119,095800,8214190,5970,5970,5970,5970,0
|
|
20240119,095700,8214190,5970,5970,5970,5970,0
|
|
20240119,095600,8214190,5970,5970,5970,5970,0
|
|
20240119,095500,8214190,5970,5970,5970,5970,0
|
|
20240119,095400,8214190,5970,5970,5970,5970,0
|
|
20240119,095300,8214190,5970,5970,5970,5970,0
|
|
20240119,095200,8214190,5970,5970,5970,5970,0
|
|
20240119,095100,8214190,5970,5960,5970,5960,9
|
|
20240119,095000,8160540,5940,5940,5940,5940,125
|
|
20240119,094900,7418040,5990,5990,5990,5990,0
|
|
20240119,094800,7418040,5990,5990,5990,5990,0
|
|
20240119,094700,7418040,5990,5990,5990,5990,0
|
|
20240119,094600,7418040,5990,5990,5990,5990,0
|
|
20240119,094500,7418040,5990,5990,5990,5990,0
|
|
20240119,094400,7418040,5990,5990,5990,5990,0
|
|
20240119,094300,7418040,5990,5990,5990,5990,0
|
|
20240119,094200,7418040,5990,5990,5990,5990,0
|
|
20240119,094100,7418040,5990,5990,5990,5990,0
|
|
20240119,094000,7418040,5990,5990,5990,5990,1
|
|
20240119,093900,7412050,6000,6000,6010,5920,810
|
|
20240119,093800,2608290,6000,6010,6010,6000,7
|
|
20240119,093700,2566240,6010,6010,6010,6010,0
|
|
20240119,093600,2566240,6010,6010,6010,6010,0
|
|
20240119,093500,2566240,6010,6000,6010,6000,80
|
|
20240119,093400,2085490,6010,5980,6010,5980,7
|
|
20240119,093300,2043480,6010,6010,6010,6010,0
|
|
20240119,093200,2043480,6010,6000,6010,6000,5
|
|
20240119,093100,2013470,6000,6000,6000,6000,0
|
|
20240119,093000,2013470,6000,6000,6000,6000,0
|
|
20240119,092900,2013470,6000,6000,6000,6000,0
|
|
20240119,092800,2013470,6000,6000,6000,6000,0
|
|
20240119,092700,2013470,6000,6000,6000,6000,0
|
|
20240119,092600,2013470,6000,6000,6000,6000,0
|
|
20240119,092500,2013470,6000,6000,6000,6000,0
|
|
20240119,092400,2013470,6000,6000,6000,6000,1
|
|
20240119,092300,2007470,6010,6010,6010,6010,0
|
|
20240119,092200,2007470,6010,6010,6010,6010,0
|
|
20240119,092100,2007470,6010,6010,6010,6010,0
|
|
20240119,092000,2007470,6010,6010,6010,6010,0
|
|
20240119,091900,2007470,6010,6010,6010,6010,0
|
|
20240119,091800,2007470,6010,6010,6010,6010,0
|
|
20240119,091700,2007470,6010,6000,6010,6000,20
|
|
20240119,091600,1887460,6000,6000,6000,6000,0
|
|
20240119,091500,1887460,6000,6000,6000,6000,0
|
|
20240119,091400,1887460,6000,6000,6000,6000,0
|
|
20240119,091300,1887460,6000,6000,6000,6000,0
|
|
20240119,091200,1887460,6000,5990,6000,5990,16
|
|
20240119,091100,1791610,5990,5990,5990,5990,0
|
|
20240119,091000,1791610,5990,5990,5990,5990,0
|
|
20240119,090900,1791610,5990,5990,5990,5990,0
|
|
20240119,090800,1791610,5990,5990,5990,5990,0
|
|
20240119,090700,1791610,5990,5990,5990,5990,0
|
|
20240119,090600,1791610,5990,5990,5990,5990,0
|
|
20240119,090500,1791610,5990,5990,5990,5990,0
|
|
20240119,090400,1791610,5990,5990,5990,5990,0
|
|
20240119,090300,1791610,5990,5990,5990,5990,0
|
|
20240119,090200,1791610,5990,5960,5990,5960,233
|
|
20240119,090100,402570,5920,5920,5920,5920,59
|
|
20240119,090000,53290,5910,5960,5960,5910,9
|