697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,203400,53329770,5940,5940,5940,5940,488
|
|
20240117,203300,53329770,5940,5940,5940,5940,0
|
|
20240117,203200,53329770,5940,5940,5940,5940,0
|
|
20240117,203100,53329770,5940,5940,5940,5940,0
|
|
20240117,203000,53329770,5940,5940,5940,5940,0
|
|
20240117,202900,53329770,5940,5940,5940,5940,0
|
|
20240117,202800,53329770,5940,5940,5940,5940,0
|
|
20240117,202700,53329770,5940,5940,5940,5940,0
|
|
20240117,202600,53329770,5940,5940,5940,5940,0
|
|
20240117,202500,53329770,5940,5940,5940,5940,0
|
|
20240117,202400,53329770,5940,5940,5940,5940,0
|
|
20240117,202300,53329770,5940,5940,5940,5940,0
|
|
20240117,202200,53329770,5940,5940,5940,5940,0
|
|
20240117,202100,53329770,5940,5940,5940,5940,0
|
|
20240117,202000,53329770,5940,5940,5940,5940,0
|
|
20240117,201900,53329770,5940,5940,5940,5940,0
|
|
20240117,201800,53329770,5940,5940,5940,5940,0
|
|
20240117,201700,53329770,5940,5940,5940,5940,0
|
|
20240117,201600,53329770,5940,5940,5940,5940,0
|
|
20240117,201500,53329770,5940,5940,5940,5940,0
|
|
20240117,201400,53329770,5940,5940,5940,5940,0
|
|
20240117,201300,53329770,5940,5940,5940,5940,0
|
|
20240117,201200,53329770,5940,5940,5940,5940,0
|
|
20240117,201100,53329770,5940,5940,5940,5940,0
|
|
20240117,201000,53329770,5940,5940,5940,5940,0
|
|
20240117,200900,53329770,5940,5940,5940,5940,0
|
|
20240117,200800,53329770,5940,5940,5940,5940,0
|
|
20240117,200700,53329770,5940,5940,5940,5940,0
|
|
20240117,200600,53329770,5940,5940,5940,5940,0
|
|
20240117,200500,53329770,5940,5940,5940,5940,0
|
|
20240117,200400,53329770,5940,5940,5940,5940,488
|
|
20240117,200300,53329770,5940,5940,5940,5940,0
|
|
20240117,200200,53329770,5940,5940,5940,5940,0
|
|
20240117,200100,53329770,5940,5940,5940,5940,0
|
|
20240117,200000,53329770,5940,5940,5940,5940,0
|
|
20240117,195900,53329770,5940,5940,5940,5940,0
|
|
20240117,195800,53329770,5940,5940,5940,5940,0
|
|
20240117,195700,53329770,5940,5940,5940,5940,0
|
|
20240117,195600,53329770,5940,5940,5940,5940,0
|
|
20240117,195500,53329770,5940,5940,5940,5940,0
|
|
20240117,195400,53329770,5940,5940,5940,5940,0
|
|
20240117,195300,53329770,5940,5940,5940,5940,0
|
|
20240117,195200,53329770,5940,5940,5940,5940,0
|
|
20240117,195100,53329770,5940,5940,5940,5940,0
|
|
20240117,195000,53329770,5940,5940,5940,5940,0
|
|
20240117,194900,53329770,5940,5940,5940,5940,0
|
|
20240117,194800,53329770,5940,5940,5940,5940,0
|
|
20240117,194700,53329770,5940,5940,5940,5940,0
|
|
20240117,194600,53329770,5940,5940,5940,5940,0
|
|
20240117,194500,53329770,5940,5940,5940,5940,0
|
|
20240117,194400,53329770,5940,5940,5940,5940,0
|
|
20240117,194300,53329770,5940,5940,5940,5940,0
|
|
20240117,194200,53329770,5940,5940,5940,5940,0
|
|
20240117,194100,53329770,5940,5940,5940,5940,0
|
|
20240117,194000,53329770,5940,5940,5940,5940,0
|
|
20240117,193900,53329770,5940,5940,5940,5940,0
|
|
20240117,193800,53329770,5940,5940,5940,5940,0
|
|
20240117,193700,53329770,5940,5940,5940,5940,0
|
|
20240117,193600,53329770,5940,5940,5940,5940,0
|
|
20240117,193500,53329770,5940,5940,5940,5940,0
|
|
20240117,193400,53329770,5940,5940,5940,5940,488
|
|
20240117,193300,53329770,5940,5940,5940,5940,0
|
|
20240117,193200,53329770,5940,5940,5940,5940,0
|
|
20240117,193100,53329770,5940,5940,5940,5940,0
|
|
20240117,193000,53329770,5940,5940,5940,5940,0
|
|
20240117,192900,53329770,5940,5940,5940,5940,0
|
|
20240117,192800,53329770,5940,5940,5940,5940,0
|
|
20240117,192700,53329770,5940,5940,5940,5940,0
|
|
20240117,192600,53329770,5940,5940,5940,5940,0
|
|
20240117,192500,53329770,5940,5940,5940,5940,0
|
|
20240117,192400,53329770,5940,5940,5940,5940,0
|
|
20240117,192300,53329770,5940,5940,5940,5940,0
|
|
20240117,192200,53329770,5940,5940,5940,5940,0
|
|
20240117,192100,53329770,5940,5940,5940,5940,0
|
|
20240117,192000,53329770,5940,5940,5940,5940,0
|
|
20240117,191900,53329770,5940,5940,5940,5940,0
|
|
20240117,191800,53329770,5940,5940,5940,5940,0
|
|
20240117,191700,53329770,5940,5940,5940,5940,0
|
|
20240117,191600,53329770,5940,5940,5940,5940,0
|
|
20240117,191500,53329770,5940,5940,5940,5940,0
|
|
20240117,191400,53329770,5940,5940,5940,5940,0
|
|
20240117,191300,53329770,5940,5940,5940,5940,0
|
|
20240117,191200,53329770,5940,5940,5940,5940,0
|
|
20240117,191100,53329770,5940,5940,5940,5940,0
|
|
20240117,191000,53329770,5940,5940,5940,5940,0
|
|
20240117,190900,53329770,5940,5940,5940,5940,0
|
|
20240117,190800,53329770,5940,5940,5940,5940,0
|
|
20240117,190700,53329770,5940,5940,5940,5940,0
|
|
20240117,190600,53329770,5940,5940,5940,5940,0
|
|
20240117,190500,53329770,5940,5940,5940,5940,0
|
|
20240117,190400,53329770,5940,5940,5940,5940,488
|
|
20240117,190300,53329770,5940,5940,5940,5940,0
|
|
20240117,190200,53329770,5940,5940,5940,5940,0
|
|
20240117,190100,53329770,5940,5940,5940,5940,0
|
|
20240117,190000,53329770,5940,5940,5940,5940,0
|
|
20240117,185900,53329770,5940,5940,5940,5940,0
|
|
20240117,185800,53329770,5940,5940,5940,5940,0
|
|
20240117,185700,53329770,5940,5940,5940,5940,0
|
|
20240117,185600,53329770,5940,5940,5940,5940,0
|
|
20240117,185500,53329770,5940,5940,5940,5940,0
|
|
20240117,185400,53329770,5940,5940,5940,5940,0
|
|
20240117,185300,53329770,5940,5940,5940,5940,0
|
|
20240117,185200,53329770,5940,5940,5940,5940,0
|
|
20240117,185100,53329770,5940,5940,5940,5940,0
|
|
20240117,185000,53329770,5940,5940,5940,5940,0
|
|
20240117,184900,53329770,5940,5940,5940,5940,0
|
|
20240117,184800,53329770,5940,5940,5940,5940,0
|
|
20240117,184700,53329770,5940,5940,5940,5940,0
|
|
20240117,184600,53329770,5940,5940,5940,5940,0
|
|
20240117,184500,53329770,5940,5940,5940,5940,0
|
|
20240117,184400,53329770,5940,5940,5940,5940,0
|
|
20240117,184300,53329770,5940,5940,5940,5940,0
|
|
20240117,184200,53329770,5940,5940,5940,5940,0
|
|
20240117,184100,53329770,5940,5940,5940,5940,0
|
|
20240117,184000,53329770,5940,5940,5940,5940,0
|
|
20240117,183900,53329770,5940,5940,5940,5940,0
|
|
20240117,183800,53329770,5940,5940,5940,5940,0
|
|
20240117,183700,53329770,5940,5940,5940,5940,0
|
|
20240117,183600,53329770,5940,5940,5940,5940,0
|
|
20240117,183500,53329770,5940,5940,5940,5940,0
|
|
20240117,183400,53329770,5940,5940,5940,5940,488
|
|
20240117,183300,53329770,5940,5940,5940,5940,0
|
|
20240117,183200,53329770,5940,5940,5940,5940,0
|
|
20240117,183100,53329770,5940,5940,5940,5940,0
|
|
20240117,183000,53329770,5940,5940,5940,5940,0
|
|
20240117,182900,53329770,5940,5940,5940,5940,0
|
|
20240117,182800,53329770,5940,5940,5940,5940,0
|
|
20240117,182700,53329770,5940,5940,5940,5940,0
|
|
20240117,182600,53329770,5940,5940,5940,5940,0
|
|
20240117,182500,53329770,5940,5940,5940,5940,0
|
|
20240117,182400,53329770,5940,5940,5940,5940,0
|
|
20240117,182300,53329770,5940,5940,5940,5940,0
|
|
20240117,182200,53329770,5940,5940,5940,5940,0
|
|
20240117,182100,53329770,5940,5940,5940,5940,0
|
|
20240117,182000,53329770,5940,5940,5940,5940,0
|
|
20240117,181900,53329770,5940,5940,5940,5940,0
|
|
20240117,181800,53329770,5940,5940,5940,5940,0
|
|
20240117,181700,53329770,5940,5940,5940,5940,0
|
|
20240117,181600,53329770,5940,5940,5940,5940,0
|
|
20240117,181500,53329770,5940,5940,5940,5940,0
|
|
20240117,181400,53329770,5940,5940,5940,5940,0
|
|
20240117,181300,53329770,5940,5940,5940,5940,0
|
|
20240117,181200,53329770,5940,5940,5940,5940,0
|
|
20240117,181100,53329770,5940,5940,5940,5940,0
|
|
20240117,181000,53329770,5940,5940,5940,5940,0
|
|
20240117,180900,53329770,5940,5940,5940,5940,0
|
|
20240117,180800,53329770,5940,5940,5940,5940,0
|
|
20240117,180700,53329770,5940,5940,5940,5940,0
|
|
20240117,180600,53329770,5940,5940,5940,5940,0
|
|
20240117,180500,53329770,5940,5940,5940,5940,0
|
|
20240117,180400,53329770,5940,5940,5940,5940,488
|
|
20240117,180300,53329770,5940,5940,5940,5940,0
|
|
20240117,180200,53329770,5940,5940,5940,5940,0
|
|
20240117,180100,53329770,5940,5940,5940,5940,0
|
|
20240117,180000,53329770,5940,5940,5940,5940,0
|
|
20240117,175900,53329770,5940,5940,5940,5940,0
|
|
20240117,175800,53329770,5940,5940,5940,5940,0
|
|
20240117,175700,53329770,5940,5940,5940,5940,0
|
|
20240117,175600,53329770,5940,5940,5940,5940,0
|
|
20240117,175500,53329770,5940,5940,5940,5940,0
|
|
20240117,175400,53329770,5940,5940,5940,5940,0
|
|
20240117,175300,53329770,5940,5940,5940,5940,0
|
|
20240117,175200,53329770,5940,5940,5940,5940,0
|
|
20240117,175100,53329770,5940,5940,5940,5940,0
|
|
20240117,175000,53329770,5940,5940,5940,5940,0
|
|
20240117,174900,53329770,5940,5940,5940,5940,0
|
|
20240117,174800,53329770,5940,5940,5940,5940,0
|
|
20240117,174700,53329770,5940,5940,5940,5940,0
|
|
20240117,174600,53329770,5940,5940,5940,5940,0
|
|
20240117,174500,53329770,5940,5940,5940,5940,0
|
|
20240117,174400,53329770,5940,5940,5940,5940,0
|
|
20240117,174300,53329770,5940,5940,5940,5940,0
|
|
20240117,174200,53329770,5940,5940,5940,5940,0
|
|
20240117,174100,53329770,5940,5940,5940,5940,0
|
|
20240117,174000,53329770,5940,5940,5940,5940,0
|
|
20240117,173900,53329770,5940,5940,5940,5940,0
|
|
20240117,173800,53329770,5940,5940,5940,5940,0
|
|
20240117,173700,53329770,5940,5940,5940,5940,0
|
|
20240117,173600,53329770,5940,5940,5940,5940,0
|
|
20240117,173500,53329770,5940,5940,5940,5940,0
|
|
20240117,173400,53329770,5940,5940,5940,5940,488
|
|
20240117,173300,53329770,5940,5940,5940,5940,0
|
|
20240117,173200,53329770,5940,5940,5940,5940,0
|
|
20240117,173100,53329770,5940,5940,5940,5940,0
|
|
20240117,173000,53329770,5940,5940,5940,5940,0
|
|
20240117,172900,53329770,5940,5940,5940,5940,0
|
|
20240117,172800,53329770,5940,5940,5940,5940,0
|
|
20240117,172700,53329770,5940,5940,5940,5940,0
|
|
20240117,172600,53329770,5940,5940,5940,5940,0
|
|
20240117,172500,53329770,5940,5940,5940,5940,0
|
|
20240117,172400,53329770,5940,5940,5940,5940,0
|
|
20240117,172300,53329770,5940,5940,5940,5940,0
|
|
20240117,172200,53329770,5940,5940,5940,5940,0
|
|
20240117,172100,53329770,5940,5940,5940,5940,0
|
|
20240117,172000,53329770,5940,5940,5940,5940,0
|
|
20240117,171900,53329770,5940,5940,5940,5940,0
|
|
20240117,171800,53329770,5940,5940,5940,5940,0
|
|
20240117,171700,53329770,5940,5940,5940,5940,0
|
|
20240117,171600,53329770,5940,5940,5940,5940,0
|
|
20240117,171500,53329770,5940,5940,5940,5940,0
|
|
20240117,171400,53329770,5940,5940,5940,5940,0
|
|
20240117,171300,53329770,5940,5940,5940,5940,0
|
|
20240117,171200,53329770,5940,5940,5940,5940,0
|
|
20240117,171100,53329770,5940,5940,5940,5940,0
|
|
20240117,171000,53329770,5940,5940,5940,5940,0
|
|
20240117,170900,53329770,5940,5940,5940,5940,0
|
|
20240117,170800,53329770,5940,5940,5940,5940,0
|
|
20240117,170700,53329770,5940,5940,5940,5940,0
|
|
20240117,170600,53329770,5940,5940,5940,5940,0
|
|
20240117,170500,53329770,5940,5940,5940,5940,0
|
|
20240117,170400,53329770,5940,5940,5940,5940,488
|
|
20240117,170300,53329770,5940,5940,5940,5940,0
|
|
20240117,170200,53329770,5940,5940,5940,5940,0
|
|
20240117,170100,53329770,5940,5940,5940,5940,0
|
|
20240117,170000,53329770,5940,5940,5940,5940,0
|
|
20240117,165900,53329770,5940,5940,5940,5940,0
|
|
20240117,165800,53329770,5940,5940,5940,5940,0
|
|
20240117,165700,53329770,5940,5940,5940,5940,0
|
|
20240117,165600,53329770,5940,5940,5940,5940,0
|
|
20240117,165500,53329770,5940,5940,5940,5940,0
|
|
20240117,165400,53329770,5940,5940,5940,5940,0
|
|
20240117,165300,53329770,5940,5940,5940,5940,0
|
|
20240117,165200,53329770,5940,5940,5940,5940,0
|
|
20240117,165100,53329770,5940,5940,5940,5940,0
|
|
20240117,165000,53329770,5940,5940,5940,5940,0
|
|
20240117,164900,53329770,5940,5940,5940,5940,0
|
|
20240117,164800,53329770,5940,5940,5940,5940,0
|
|
20240117,164700,53329770,5940,5940,5940,5940,0
|
|
20240117,164600,53329770,5940,5940,5940,5940,0
|
|
20240117,164500,53329770,5940,5940,5940,5940,0
|
|
20240117,164400,53329770,5940,5940,5940,5940,0
|
|
20240117,164300,53329770,5940,5940,5940,5940,0
|
|
20240117,164200,53329770,5940,5940,5940,5940,0
|
|
20240117,164100,53329770,5940,5940,5940,5940,0
|
|
20240117,164000,53329770,5940,5940,5940,5940,0
|
|
20240117,163900,53329770,5940,5940,5940,5940,0
|
|
20240117,163800,53329770,5940,5940,5940,5940,0
|
|
20240117,163700,53329770,5940,5940,5940,5940,0
|
|
20240117,163600,53329770,5940,5940,5940,5940,0
|
|
20240117,163500,53329770,5940,5940,5940,5940,0
|
|
20240117,163400,53329770,5940,5940,5940,5940,488
|
|
20240117,163300,53329770,5940,5940,5940,5940,0
|
|
20240117,163200,53329770,5940,5940,5940,5940,0
|
|
20240117,163100,53329770,5940,5940,5940,5940,0
|
|
20240117,163000,53329770,5940,5940,5940,5940,0
|
|
20240117,162900,53329770,5940,5940,5940,5940,0
|
|
20240117,162800,53329770,5940,5940,5940,5940,0
|
|
20240117,162700,53329770,5940,5940,5940,5940,0
|
|
20240117,162600,53329770,5940,5940,5940,5940,0
|
|
20240117,162500,53329770,5940,5940,5940,5940,0
|
|
20240117,162400,53329770,5940,5940,5940,5940,0
|
|
20240117,162300,53329770,5940,5940,5940,5940,0
|
|
20240117,162200,53329770,5940,5940,5940,5940,0
|
|
20240117,162100,53329770,5940,5940,5940,5940,0
|
|
20240117,162000,53329770,5940,5940,5940,5940,0
|
|
20240117,161900,53329770,5940,5940,5940,5940,0
|
|
20240117,161800,53329770,5940,5940,5940,5940,0
|
|
20240117,161700,53329770,5940,5940,5940,5940,0
|
|
20240117,161600,53329770,5940,5940,5940,5940,0
|
|
20240117,161500,53329770,5940,5940,5940,5940,0
|
|
20240117,161400,53329770,5940,5940,5940,5940,0
|
|
20240117,161300,53329770,5940,5940,5940,5940,0
|
|
20240117,161200,53329770,5940,5940,5940,5940,0
|
|
20240117,161100,53329770,5940,5940,5940,5940,0
|
|
20240117,161000,53329770,5940,5940,5940,5940,0
|
|
20240117,160900,53329770,5940,5940,5940,5940,0
|
|
20240117,160800,53329770,5940,5940,5940,5940,0
|
|
20240117,160700,53329770,5940,5940,5940,5940,0
|
|
20240117,160600,53329770,5940,5940,5940,5940,0
|
|
20240117,160500,53329770,5940,5940,5940,5940,0
|
|
20240117,160400,53329770,5940,5940,5940,5940,488
|
|
20240117,160300,53329770,5940,5940,5940,5940,0
|
|
20240117,160200,53329770,5940,5940,5940,5940,0
|
|
20240117,160100,53329770,5940,5940,5940,5940,0
|
|
20240117,160000,53329770,5940,5940,5940,5940,0
|
|
20240117,155900,53329770,5940,5940,5940,5940,0
|
|
20240117,155800,53329770,5940,5940,5940,5940,0
|
|
20240117,155700,53329770,5940,5940,5940,5940,0
|
|
20240117,155600,53329770,5940,5940,5940,5940,0
|
|
20240117,155500,53329770,5940,5940,5940,5940,0
|
|
20240117,155400,53329770,5940,5940,5940,5940,0
|
|
20240117,155300,53329770,5940,5940,5940,5940,0
|
|
20240117,155200,53329770,5940,5940,5940,5940,0
|
|
20240117,155100,53329770,5940,5940,5940,5940,0
|
|
20240117,155000,53329770,5940,5940,5940,5940,0
|
|
20240117,154900,53329770,5940,5940,5940,5940,0
|
|
20240117,154800,53329770,5940,5940,5940,5940,0
|
|
20240117,154700,53329770,5940,5940,5940,5940,0
|
|
20240117,154600,53329770,5940,5940,5940,5940,0
|
|
20240117,154500,53329770,5940,5940,5940,5940,0
|
|
20240117,154400,53329770,5940,5940,5940,5940,0
|
|
20240117,154300,53329770,5940,5940,5940,5940,0
|
|
20240117,154200,53329770,5940,5940,5940,5940,0
|
|
20240117,154100,53329770,5940,5940,5940,5940,0
|
|
20240117,154000,53329770,5940,5940,5940,5940,0
|
|
20240117,153900,53329770,5940,5940,5940,5940,0
|
|
20240117,153800,53329770,5940,5940,5940,5940,0
|
|
20240117,153700,53329770,5940,5940,5940,5940,0
|
|
20240117,153600,53329770,5940,5940,5940,5940,0
|
|
20240117,153500,53329770,5940,5940,5940,5940,0
|
|
20240117,153400,53329770,5940,5940,5940,5940,488
|
|
20240117,153300,53329770,5940,5940,5940,5940,0
|
|
20240117,153200,53329770,5940,5940,5940,5940,0
|
|
20240117,153100,53329770,5940,5940,5940,5940,0
|
|
20240117,153000,53329770,5940,5940,5940,5940,488
|
|
20240117,152900,50431050,5920,5920,5920,5920,0
|
|
20240117,152800,50431050,5920,5920,5920,5920,0
|
|
20240117,152700,50431050,5920,5920,5920,5920,0
|
|
20240117,152600,50431050,5920,5920,5920,5920,0
|
|
20240117,152500,50431050,5920,5920,5920,5920,0
|
|
20240117,152400,50431050,5920,5920,5920,5920,0
|
|
20240117,152300,50431050,5920,5920,5920,5920,0
|
|
20240117,152200,50431050,5920,5920,5920,5920,0
|
|
20240117,152100,50431050,5920,5920,5920,5920,0
|
|
20240117,152000,50431050,5920,5920,5920,5920,0
|
|
20240117,151900,50431050,5920,5860,5920,5860,781
|
|
20240117,151800,45851550,5860,5860,5860,5860,2
|
|
20240117,151700,45839830,5860,5860,5860,5860,0
|
|
20240117,151600,45839830,5860,5860,5860,5860,0
|
|
20240117,151500,45839830,5860,5860,5860,5860,0
|
|
20240117,151400,45839830,5860,5860,5860,5860,0
|
|
20240117,151300,45839830,5860,5860,5860,5860,0
|
|
20240117,151200,45839830,5860,5880,5880,5860,20
|
|
20240117,151100,45722440,5900,5900,5900,5900,0
|
|
20240117,151000,45722440,5900,5900,5900,5900,0
|
|
20240117,150900,45722440,5900,5920,5930,5900,12
|
|
20240117,150800,45651510,5930,5900,5930,5900,29
|
|
20240117,150700,45479940,5910,5880,5930,5880,24
|
|
20240117,150600,45338190,5860,5860,5860,5860,0
|
|
20240117,150500,45338190,5860,5860,5860,5860,1
|
|
20240117,150400,45332330,5930,5870,5930,5860,11
|
|
20240117,150300,45267720,5860,5880,5880,5860,380
|
|
20240117,150200,43033860,5880,5900,5900,5880,22
|
|
20240117,150100,42904280,5920,5920,5920,5920,0
|
|
20240117,150000,42904280,5920,5920,5920,5920,0
|
|
20240117,145900,42904280,5920,5930,5930,5920,36
|
|
20240117,145800,42690910,5940,5940,5940,5940,0
|
|
20240117,145700,42690910,5940,5940,5940,5940,0
|
|
20240117,145600,42690910,5940,5960,5960,5940,15
|
|
20240117,145500,42601760,5980,5980,5980,5980,0
|
|
20240117,145400,42601760,5980,5950,5980,5890,28
|
|
20240117,145300,42435970,5950,5970,5970,5950,157
|
|
20240117,145200,41501180,5970,5970,5970,5970,0
|
|
20240117,145100,41501180,5970,5970,5970,5970,0
|
|
20240117,145000,41501180,5970,5970,5970,5970,0
|
|
20240117,144900,41501180,5970,5970,5970,5970,0
|
|
20240117,144800,41501180,5970,5970,5970,5970,33
|
|
20240117,144700,41304170,5970,5970,5970,5970,0
|
|
20240117,144600,41304170,5970,5970,5970,5970,70
|
|
20240117,144500,40886270,5970,5970,5970,5970,0
|
|
20240117,144400,40886270,5970,5970,5970,5970,40
|
|
20240117,144300,40647470,5990,5990,5990,5990,1
|
|
20240117,144200,40641480,5970,5970,5970,5970,7
|
|
20240117,144100,40599690,5980,5980,5990,5980,59
|
|
20240117,144000,40246860,5980,5960,5980,5960,112
|
|
20240117,143900,39579200,5960,5960,5960,5960,0
|
|
20240117,143800,39579200,5960,5980,5980,5960,16
|
|
20240117,143700,39483580,5970,5970,5970,5970,0
|
|
20240117,143600,39483580,5970,5970,5970,5970,0
|
|
20240117,143500,39483580,5970,5970,5970,5970,0
|
|
20240117,143400,39483580,5970,5970,5970,5970,0
|
|
20240117,143300,39483580,5970,5970,5970,5970,0
|
|
20240117,143200,39483580,5970,5970,5970,5970,0
|
|
20240117,143100,39483580,5970,5970,5970,5970,0
|
|
20240117,143000,39483580,5970,5970,5970,5970,0
|
|
20240117,142900,39483580,5970,5970,5970,5970,0
|
|
20240117,142800,39483580,5970,5970,5970,5970,0
|
|
20240117,142700,39483580,5970,5970,5970,5970,5
|
|
20240117,142600,39453730,5980,5980,5980,5980,0
|
|
20240117,142500,39453730,5980,5980,5980,5980,0
|
|
20240117,142400,39453730,5980,5980,5980,5980,0
|
|
20240117,142300,39453730,5980,5980,5980,5980,0
|
|
20240117,142200,39453730,5980,5980,5980,5980,0
|
|
20240117,142100,39453730,5980,5980,5980,5980,0
|
|
20240117,142000,39453730,5980,5980,5980,5980,0
|
|
20240117,141900,39453730,5980,5980,5980,5980,0
|
|
20240117,141800,39453730,5980,5980,5980,5980,0
|
|
20240117,141700,39453730,5980,5980,5980,5980,0
|
|
20240117,141600,39453730,5980,5980,5980,5980,0
|
|
20240117,141500,39453730,5980,5980,5980,5980,0
|
|
20240117,141400,39453730,5980,5980,5980,5980,0
|
|
20240117,141300,39453730,5980,5980,5980,5980,0
|
|
20240117,141200,39453730,5980,5980,5980,5980,0
|
|
20240117,141100,39453730,5980,5980,5980,5980,0
|
|
20240117,141000,39453730,5980,5980,5980,5980,0
|
|
20240117,140900,39453730,5980,5980,5980,5980,0
|
|
20240117,140800,39453730,5980,5980,5980,5980,0
|
|
20240117,140700,39453730,5980,5980,5980,5980,0
|
|
20240117,140600,39453730,5980,5980,5980,5980,0
|
|
20240117,140500,39453730,5980,5980,5980,5980,0
|
|
20240117,140400,39453730,5980,5980,5980,5980,0
|
|
20240117,140300,39453730,5980,5980,5980,5980,10
|
|
20240117,140200,39393930,5970,5970,5970,5970,0
|
|
20240117,140100,39393930,5970,5970,5970,5970,0
|
|
20240117,140000,39393930,5970,5970,5970,5970,0
|
|
20240117,135900,39393930,5970,5970,5970,5970,0
|
|
20240117,135800,39393930,5970,5970,5970,5970,16
|
|
20240117,135700,39298410,5970,5970,5970,5970,0
|
|
20240117,135600,39298410,5970,5970,5970,5970,0
|
|
20240117,135500,39298410,5970,5970,5970,5970,0
|
|
20240117,135400,39298410,5970,5970,5970,5970,0
|
|
20240117,135300,39298410,5970,5970,5970,5970,0
|
|
20240117,135200,39298410,5970,5970,5970,5970,0
|
|
20240117,135100,39298410,5970,5970,5970,5970,0
|
|
20240117,135000,39298410,5970,5970,5970,5970,89
|
|
20240117,134900,38767080,5970,5970,5970,5970,0
|
|
20240117,134800,38767080,5970,5970,5970,5970,0
|
|
20240117,134700,38767080,5970,5970,5970,5970,0
|
|
20240117,134600,38767080,5970,5970,5970,5970,0
|
|
20240117,134500,38767080,5970,5970,5970,5970,0
|
|
20240117,134400,38767080,5970,5970,5970,5970,0
|
|
20240117,134300,38767080,5970,5970,5970,5970,0
|
|
20240117,134200,38767080,5970,5970,5970,5970,1
|
|
20240117,134100,38761110,5950,5950,5950,5950,0
|
|
20240117,134000,38761110,5950,5950,5950,5950,0
|
|
20240117,133900,38761110,5950,5950,5950,5950,3
|
|
20240117,133800,38743260,5970,5970,5970,5970,0
|
|
20240117,133700,38743260,5970,5950,5990,5950,135
|
|
20240117,133600,37939120,5950,5940,5950,5930,81
|
|
20240117,133500,37458710,5950,5940,5950,5940,5
|
|
20240117,133400,37429000,5950,5950,5950,5950,16
|
|
20240117,133300,37333800,5950,5950,5950,5950,0
|
|
20240117,133200,37333800,5950,5950,5950,5950,0
|
|
20240117,133100,37333800,5950,5950,5950,5950,0
|
|
20240117,133000,37333800,5950,5950,5950,5950,0
|
|
20240117,132900,37333800,5950,5950,5950,5950,1
|
|
20240117,132800,37327850,5930,5930,5930,5930,7
|
|
20240117,132700,37286340,5950,5950,5950,5950,8
|
|
20240117,132600,37238740,5950,5930,5950,5930,24
|
|
20240117,132500,37096120,5930,5930,5930,5930,0
|
|
20240117,132400,37096120,5930,5930,5930,5930,0
|
|
20240117,132300,37096120,5930,5950,5950,5930,4
|
|
20240117,132200,37072370,5940,5950,5950,5930,13
|
|
20240117,132100,36995220,5940,5930,5950,5920,174
|
|
20240117,132000,35964600,5930,5930,5930,5930,69
|
|
20240117,131900,35555430,5930,5930,5930,5930,5
|
|
20240117,131800,35525780,5920,5920,5920,5920,34
|
|
20240117,131700,35324500,5920,5910,5920,5910,9
|
|
20240117,131600,35271230,5910,5910,5910,5910,2
|
|
20240117,131500,35259410,5870,5870,5870,5870,0
|
|
20240117,131400,35259410,5870,5870,5870,5870,0
|
|
20240117,131300,35259410,5870,5890,5890,5870,3
|
|
20240117,131200,35241760,5890,5890,5890,5890,0
|
|
20240117,131100,35241760,5890,5890,5890,5890,0
|
|
20240117,131000,35241760,5890,5890,5890,5890,0
|
|
20240117,130900,35241760,5890,5890,5890,5890,0
|
|
20240117,130800,35241760,5890,5890,5890,5890,0
|
|
20240117,130700,35241760,5890,5890,5890,5890,14
|
|
20240117,130600,35159300,5890,5940,5940,5890,870
|
|
20240117,130500,30023730,5950,5950,5950,5950,0
|
|
20240117,130400,30023730,5950,5950,5950,5950,0
|
|
20240117,130300,30023730,5950,5950,5950,5950,0
|
|
20240117,130200,30023730,5950,5950,5950,5950,7
|
|
20240117,130100,29982080,5970,5970,5970,5970,0
|
|
20240117,130000,29982080,5970,5970,5970,5970,0
|
|
20240117,125900,29982080,5970,5970,5970,5970,0
|
|
20240117,125800,29982080,5970,5970,5970,5970,0
|
|
20240117,125700,29982080,5970,5970,5970,5970,0
|
|
20240117,125600,29982080,5970,5970,5970,5970,0
|
|
20240117,125500,29982080,5970,5970,5970,5970,7
|
|
20240117,125400,29940290,5970,5940,5970,5940,8
|
|
20240117,125300,29892680,5940,5930,5940,5930,11
|
|
20240117,125200,29827390,5920,5920,5920,5920,1
|
|
20240117,125100,29821470,5990,5990,5990,5990,1
|
|
20240117,125000,29815480,5920,5980,5980,5920,120
|
|
20240117,124900,29103290,6000,6000,6000,6000,0
|
|
20240117,124800,29103290,6000,6000,6000,6000,0
|
|
20240117,124700,29103290,6000,6000,6000,6000,0
|
|
20240117,124600,29103290,6000,6000,6000,6000,0
|
|
20240117,124500,29103290,6000,6000,6000,6000,0
|
|
20240117,124400,29103290,6000,6000,6000,6000,0
|
|
20240117,124300,29103290,6000,6000,6000,6000,0
|
|
20240117,124200,29103290,6000,6000,6000,6000,0
|
|
20240117,124100,29103290,6000,6000,6000,6000,1
|
|
20240117,124000,29097290,5990,5990,5990,5990,1
|
|
20240117,123900,29091300,6000,6000,6000,6000,0
|
|
20240117,123800,29091300,6000,6000,6000,6000,0
|
|
20240117,123700,29091300,6000,6000,6000,6000,0
|
|
20240117,123600,29091300,6000,6000,6000,6000,0
|
|
20240117,123500,29091300,6000,6000,6000,6000,0
|
|
20240117,123400,29091300,6000,6000,6000,6000,0
|
|
20240117,123300,29091300,6000,6000,6000,6000,0
|
|
20240117,123200,29091300,6000,6000,6000,6000,0
|
|
20240117,123100,29091300,6000,6000,6000,6000,10
|
|
20240117,123000,29031300,6000,6000,6000,6000,16
|
|
20240117,122900,28935300,6000,6000,6000,6000,0
|
|
20240117,122800,28935300,6000,6000,6000,6000,0
|
|
20240117,122700,28935300,6000,6000,6000,6000,0
|
|
20240117,122600,28935300,6000,6000,6000,6000,0
|
|
20240117,122500,28935300,6000,6000,6000,6000,0
|
|
20240117,122400,28935300,6000,6000,6000,6000,0
|
|
20240117,122300,28935300,6000,6000,6000,6000,16
|
|
20240117,122200,28839300,6000,6000,6000,6000,0
|
|
20240117,122100,28839300,6000,6000,6000,6000,0
|
|
20240117,122000,28839300,6000,6000,6000,6000,0
|
|
20240117,121900,28839300,6000,6000,6000,6000,0
|
|
20240117,121800,28839300,6000,6000,6000,6000,1
|
|
20240117,121700,28833300,5940,5940,5940,5940,2
|
|
20240117,121600,28821420,5930,5930,5930,5930,3
|
|
20240117,121500,28803630,5920,5920,5920,5920,0
|
|
20240117,121400,28803630,5920,5940,5940,5920,14
|
|
20240117,121300,28720540,5950,5950,5950,5950,0
|
|
20240117,121200,28720540,5950,5950,5950,5950,1
|
|
20240117,121100,28714590,6010,6010,6010,6010,0
|
|
20240117,121000,28714590,6010,6010,6010,6010,0
|
|
20240117,120900,28714590,6010,6010,6010,6010,0
|
|
20240117,120800,28714590,6010,6010,6010,6010,0
|
|
20240117,120700,28714590,6010,6010,6010,6010,0
|
|
20240117,120600,28714590,6010,6010,6010,6010,3
|
|
20240117,120500,28696560,6010,6010,6010,6010,4
|
|
20240117,120400,28672520,6010,6010,6010,6010,0
|
|
20240117,120300,28672520,6010,6010,6010,6010,0
|
|
20240117,120200,28672520,6010,6010,6010,6010,0
|
|
20240117,120100,28672520,6010,6010,6010,6010,0
|
|
20240117,120000,28672520,6010,6010,6010,6010,0
|
|
20240117,115900,28672520,6010,6010,6010,6010,0
|
|
20240117,115800,28672520,6010,6010,6010,6010,0
|
|
20240117,115700,28672520,6010,6010,6010,6010,0
|
|
20240117,115600,28672520,6010,6010,6010,6010,0
|
|
20240117,115500,28672520,6010,6010,6010,6010,0
|
|
20240117,115400,28672520,6010,6010,6010,6010,1
|
|
20240117,115300,28666510,5950,5950,5950,5950,11
|
|
20240117,115200,28601060,5950,5950,5950,5950,0
|
|
20240117,115100,28601060,5950,5960,5960,5950,200
|
|
20240117,115000,27410380,5950,5950,5950,5950,0
|
|
20240117,114900,27410380,5950,5950,5950,5950,0
|
|
20240117,114800,27410380,5950,5950,5950,5950,0
|
|
20240117,114700,27410380,5950,5950,5950,5950,0
|
|
20240117,114600,27410380,5950,5950,5950,5950,0
|
|
20240117,114500,27410380,5950,5990,5990,5950,511
|
|
20240117,114400,24359010,6000,6000,6000,6000,0
|
|
20240117,114300,24359010,6000,6000,6000,6000,10
|
|
20240117,114200,24299010,6030,6030,6030,6030,1
|
|
20240117,114100,24292980,5990,5990,5990,5990,0
|
|
20240117,114000,24292980,5990,5990,5990,5990,0
|
|
20240117,113900,24292980,5990,5990,5990,5990,0
|
|
20240117,113800,24292980,5990,5990,5990,5990,0
|
|
20240117,113700,24292980,5990,5990,5990,5990,0
|
|
20240117,113600,24292980,5990,5990,5990,5990,0
|
|
20240117,113500,24292980,5990,5990,5990,5990,0
|
|
20240117,113400,24292980,5990,5990,5990,5990,0
|
|
20240117,113300,24292980,5990,5990,5990,5990,0
|
|
20240117,113200,24292980,5990,5990,5990,5990,0
|
|
20240117,113100,24292980,5990,5990,5990,5990,17
|
|
20240117,113000,24191150,5980,5980,5980,5980,0
|
|
20240117,112900,24191150,5980,5980,5980,5980,0
|
|
20240117,112800,24191150,5980,5980,5980,5980,0
|
|
20240117,112700,24191150,5980,5980,5980,5980,0
|
|
20240117,112600,24191150,5980,5980,5980,5980,0
|
|
20240117,112500,24191150,5980,5980,5980,5980,0
|
|
20240117,112400,24191150,5980,5980,5980,5980,0
|
|
20240117,112300,24191150,5980,5980,5980,5980,0
|
|
20240117,112200,24191150,5980,5980,5980,5980,0
|
|
20240117,112100,24191150,5980,5980,5980,5980,0
|
|
20240117,112000,24191150,5980,5980,5980,5980,0
|
|
20240117,111900,24191150,5980,5990,5990,5980,216
|
|
20240117,111800,22897510,5990,5990,5990,5990,0
|
|
20240117,111700,22897510,5990,6000,6000,5990,330
|
|
20240117,111600,20920600,6000,6000,6000,6000,0
|
|
20240117,111500,20920600,6000,6000,6000,6000,0
|
|
20240117,111400,20920600,6000,6000,6000,6000,0
|
|
20240117,111300,20920600,6000,6000,6000,6000,0
|
|
20240117,111200,20920600,6000,6000,6000,6000,0
|
|
20240117,111100,20920600,6000,6000,6000,6000,0
|
|
20240117,111000,20920600,6000,6000,6000,6000,0
|
|
20240117,110900,20920600,6000,6000,6000,6000,0
|
|
20240117,110800,20920600,6000,6000,6000,6000,1
|
|
20240117,110700,20914600,6000,6000,6000,6000,0
|
|
20240117,110600,20914600,6000,6000,6000,6000,0
|
|
20240117,110500,20914600,6000,6000,6000,6000,0
|
|
20240117,110400,20914600,6000,6000,6000,6000,50
|
|
20240117,110300,20614600,6090,6090,6090,6090,0
|
|
20240117,110200,20614600,6090,6090,6090,6090,0
|
|
20240117,110100,20614600,6090,6090,6090,6090,0
|
|
20240117,110000,20614600,6090,6090,6090,6090,0
|
|
20240117,105900,20614600,6090,6090,6090,6090,0
|
|
20240117,105800,20614600,6090,6090,6090,6090,0
|
|
20240117,105700,20614600,6090,6090,6090,6090,0
|
|
20240117,105600,20614600,6090,6090,6090,6090,0
|
|
20240117,105500,20614600,6090,6090,6090,6090,0
|
|
20240117,105400,20614600,6090,6010,6090,6010,25
|
|
20240117,105300,20464270,5990,5990,5990,5990,330
|
|
20240117,105200,18487570,5990,6000,6020,5990,855
|
|
20240117,105100,13362900,6000,6000,6000,6000,1
|
|
20240117,105000,13356900,6000,6000,6000,6000,169
|
|
20240117,104900,12342900,6000,6000,6000,6000,0
|
|
20240117,104800,12342900,6000,6030,6030,6000,50
|
|
20240117,104700,12042340,6100,6100,6100,6100,0
|
|
20240117,104600,12042340,6100,6100,6100,6100,0
|
|
20240117,104500,12042340,6100,6100,6100,6100,0
|
|
20240117,104400,12042340,6100,6060,6100,6060,6
|
|
20240117,104300,12005910,6010,6010,6010,6010,0
|
|
20240117,104200,12005910,6010,6010,6010,6010,0
|
|
20240117,104100,12005910,6010,6010,6010,6010,0
|
|
20240117,104000,12005910,6010,6010,6010,6010,0
|
|
20240117,103900,12005910,6010,6010,6010,6010,0
|
|
20240117,103800,12005910,6010,6010,6010,6010,0
|
|
20240117,103700,12005910,6010,6010,6010,6010,0
|
|
20240117,103600,12005910,6010,6010,6010,6010,0
|
|
20240117,103500,12005910,6010,6010,6010,6010,0
|
|
20240117,103400,12005910,6010,6040,6040,6010,86
|
|
20240117,103300,11488860,6150,6150,6150,6150,0
|
|
20240117,103200,11488860,6150,6150,6150,6150,0
|
|
20240117,103100,11488860,6150,6150,6150,6150,0
|
|
20240117,103000,11488860,6150,6150,6150,6150,0
|
|
20240117,102900,11488860,6150,6150,6150,6150,0
|
|
20240117,102800,11488860,6150,6150,6150,6150,0
|
|
20240117,102700,11488860,6150,6150,6150,6150,0
|
|
20240117,102600,11488860,6150,6150,6150,6150,0
|
|
20240117,102500,11488860,6150,6150,6150,6150,0
|
|
20240117,102400,11488860,6150,6150,6150,6150,0
|
|
20240117,102300,11488860,6150,6150,6150,6150,0
|
|
20240117,102200,11488860,6150,6150,6150,6150,0
|
|
20240117,102100,11488860,6150,6150,6150,6150,0
|
|
20240117,102000,11488860,6150,6150,6150,6150,0
|
|
20240117,101900,11488860,6150,6150,6150,6150,0
|
|
20240117,101800,11488860,6150,6150,6150,6150,0
|
|
20240117,101700,11488860,6150,6090,6150,6090,12
|
|
20240117,101600,11415700,6030,6030,6030,6030,0
|
|
20240117,101500,11415700,6030,6030,6030,6030,0
|
|
20240117,101400,11415700,6030,6030,6030,6030,0
|
|
20240117,101300,11415700,6030,6030,6030,6030,0
|
|
20240117,101200,11415700,6030,6020,6030,6020,71
|
|
20240117,101100,10987630,6030,6030,6030,6030,0
|
|
20240117,101000,10987630,6030,6030,6030,6030,0
|
|
20240117,100900,10987630,6030,6030,6030,6030,0
|
|
20240117,100800,10987630,6030,6030,6030,6030,0
|
|
20240117,100700,10987630,6030,6030,6030,6030,165
|
|
20240117,100600,9992680,6030,6030,6030,6030,0
|
|
20240117,100500,9992680,6030,6030,6030,6030,1
|
|
20240117,100400,9986650,6090,6090,6090,6090,0
|
|
20240117,100300,9986650,6090,6090,6090,6090,2
|
|
20240117,100200,9974470,6160,6160,6160,6160,0
|
|
20240117,100100,9974470,6160,6160,6160,6160,0
|
|
20240117,100000,9974470,6160,6160,6160,6160,0
|
|
20240117,095900,9974470,6160,6160,6160,6160,0
|
|
20240117,095800,9974470,6160,6160,6160,6160,0
|
|
20240117,095700,9974470,6160,6160,6160,6160,0
|
|
20240117,095600,9974470,6160,5980,6160,5980,231
|
|
20240117,095500,8576370,6010,6010,6010,6010,8
|
|
20240117,095400,8528290,6020,6020,6020,6020,2
|
|
20240117,095300,8516250,6020,6020,6020,6020,9
|
|
20240117,095200,8462070,5990,6040,6040,5980,216
|
|
20240117,095100,7163210,6030,6030,6030,6030,0
|
|
20240117,095000,7163210,6030,6060,6060,6030,196
|
|
20240117,094900,5980950,6110,6060,6110,6050,303
|
|
20240117,094800,4145410,6070,6090,6090,6070,212
|
|
20240117,094700,2858100,6100,6110,6110,6100,26
|
|
20240117,094600,2699250,6120,6120,6120,6120,9
|
|
20240117,094500,2644170,6130,6130,6130,6130,5
|
|
20240117,094400,2613520,6130,6130,6130,6130,0
|
|
20240117,094300,2613520,6130,6130,6130,6130,0
|
|
20240117,094200,2613520,6130,6130,6130,6130,0
|
|
20240117,094100,2613520,6130,6130,6130,6130,0
|
|
20240117,094000,2613520,6130,6130,6130,6130,0
|
|
20240117,093900,2613520,6130,6130,6130,6130,2
|
|
20240117,093800,2601260,6140,6140,6140,6140,1
|
|
20240117,093700,2595120,6140,6120,6140,6120,4
|
|
20240117,093600,2570620,6120,6120,6120,6120,1
|
|
20240117,093500,2564500,6130,6140,6140,6130,35
|
|
20240117,093400,2349910,6150,6150,6150,6150,0
|
|
20240117,093300,2349910,6150,6140,6160,6140,12
|
|
20240117,093200,2276150,6140,6140,6140,6140,5
|
|
20240117,093100,2245450,6140,6150,6150,6140,137
|
|
20240117,093000,1403830,6150,6150,6150,6150,1
|
|
20240117,092900,1397680,6160,6160,6160,6160,0
|
|
20240117,092800,1397680,6160,6160,6160,6160,20
|
|
20240117,092700,1274480,6160,6160,6160,6160,0
|
|
20240117,092600,1274480,6160,6160,6160,6160,2
|
|
20240117,092500,1262160,6160,6160,6160,6160,0
|
|
20240117,092400,1262160,6160,6160,6160,6160,0
|
|
20240117,092300,1262160,6160,6160,6160,6160,0
|
|
20240117,092200,1262160,6160,6160,6160,6160,0
|
|
20240117,092100,1262160,6160,6160,6160,6160,0
|
|
20240117,092000,1262160,6160,6160,6160,6160,0
|
|
20240117,091900,1262160,6160,6160,6160,6160,10
|
|
20240117,091800,1200560,6160,6160,6160,6160,0
|
|
20240117,091700,1200560,6160,6160,6160,6160,0
|
|
20240117,091600,1200560,6160,6160,6160,6160,6
|
|
20240117,091500,1163600,6160,6160,6160,6160,2
|
|
20240117,091400,1151280,6170,6170,6170,6170,0
|
|
20240117,091300,1151280,6170,6170,6170,6170,10
|
|
20240117,091200,1089580,6160,6160,6160,6160,2
|
|
20240117,091100,1077260,6160,6160,6160,6160,0
|
|
20240117,091000,1077260,6160,6160,6160,6160,0
|
|
20240117,090900,1077260,6160,6160,6160,6160,16
|
|
20240117,090800,978700,6180,6180,6180,6180,1
|
|
20240117,090700,972520,6180,6180,6180,6180,0
|
|
20240117,090600,972520,6180,6180,6180,6180,0
|
|
20240117,090500,972520,6180,6180,6180,6180,0
|
|
20240117,090400,972520,6180,6180,6180,6180,30
|
|
20240117,090300,787120,6180,6150,6180,6150,25
|
|
20240117,090200,632920,6160,6170,6170,6160,20
|
|
20240117,090100,509620,6140,6140,6140,6140,0
|
|
20240117,090000,509620,6140,6140,6140,6140,83
|