611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190800,139807900,4540,4540,4540,4540,374
|
|
20240116,190700,139807900,4540,4540,4540,4540,0
|
|
20240116,190600,139807900,4540,4540,4540,4540,0
|
|
20240116,190500,139807900,4540,4540,4540,4540,0
|
|
20240116,190400,139807900,4540,4540,4540,4540,0
|
|
20240116,190300,139807900,4540,4540,4540,4540,0
|
|
20240116,190200,139807900,4540,4540,4540,4540,0
|
|
20240116,190100,139807900,4540,4540,4540,4540,0
|
|
20240116,190000,139807900,4540,4540,4540,4540,0
|
|
20240116,185900,139807900,4540,4540,4540,4540,0
|
|
20240116,185800,139807900,4540,4540,4540,4540,0
|
|
20240116,185700,139807900,4540,4540,4540,4540,0
|
|
20240116,185600,139807900,4540,4540,4540,4540,0
|
|
20240116,185500,139807900,4540,4540,4540,4540,0
|
|
20240116,185400,139807900,4540,4540,4540,4540,0
|
|
20240116,185300,139807900,4540,4540,4540,4540,0
|
|
20240116,185200,139807900,4540,4540,4540,4540,0
|
|
20240116,185100,139807900,4540,4540,4540,4540,0
|
|
20240116,185000,139807900,4540,4540,4540,4540,0
|
|
20240116,184900,139807900,4540,4540,4540,4540,0
|
|
20240116,184800,139807900,4540,4540,4540,4540,0
|
|
20240116,184700,139807900,4540,4540,4540,4540,0
|
|
20240116,184600,139807900,4540,4540,4540,4540,0
|
|
20240116,184500,139807900,4540,4540,4540,4540,0
|
|
20240116,184400,139807900,4540,4540,4540,4540,0
|
|
20240116,184300,139807900,4540,4540,4540,4540,0
|
|
20240116,184200,139807900,4540,4540,4540,4540,0
|
|
20240116,184100,139807900,4540,4540,4540,4540,0
|
|
20240116,184000,139807900,4540,4540,4540,4540,0
|
|
20240116,183900,139807900,4540,4540,4540,4540,0
|
|
20240116,183800,139807900,4540,4540,4540,4540,374
|
|
20240116,183700,139807900,4540,4540,4540,4540,0
|
|
20240116,183600,139807900,4540,4540,4540,4540,0
|
|
20240116,183500,139807900,4540,4540,4540,4540,0
|
|
20240116,183400,139807900,4540,4540,4540,4540,0
|
|
20240116,183300,139807900,4540,4540,4540,4540,0
|
|
20240116,183200,139807900,4540,4540,4540,4540,0
|
|
20240116,183100,139807900,4540,4540,4540,4540,0
|
|
20240116,183000,139807900,4540,4540,4540,4540,0
|
|
20240116,182900,139807900,4540,4540,4540,4540,0
|
|
20240116,182800,139807900,4540,4540,4540,4540,0
|
|
20240116,182700,139807900,4540,4540,4540,4540,0
|
|
20240116,182600,139807900,4540,4540,4540,4540,0
|
|
20240116,182500,139807900,4540,4540,4540,4540,0
|
|
20240116,182400,139807900,4540,4540,4540,4540,0
|
|
20240116,182300,139807900,4540,4540,4540,4540,0
|
|
20240116,182200,139807900,4540,4540,4540,4540,0
|
|
20240116,182100,139807900,4540,4540,4540,4540,0
|
|
20240116,182000,139807900,4540,4540,4540,4540,0
|
|
20240116,181900,139807900,4540,4540,4540,4540,0
|
|
20240116,181800,139807900,4540,4540,4540,4540,0
|
|
20240116,181700,139807900,4540,4540,4540,4540,0
|
|
20240116,181600,139807900,4540,4540,4540,4540,0
|
|
20240116,181500,139807900,4540,4540,4540,4540,0
|
|
20240116,181400,139807900,4540,4540,4540,4540,0
|
|
20240116,181300,139807900,4540,4540,4540,4540,0
|
|
20240116,181200,139807900,4540,4540,4540,4540,0
|
|
20240116,181100,139807900,4540,4540,4540,4540,0
|
|
20240116,181000,139807900,4540,4540,4540,4540,0
|
|
20240116,180900,139807900,4540,4540,4540,4540,0
|
|
20240116,180800,139807900,4540,4540,4540,4540,374
|
|
20240116,180700,139807900,4540,4540,4540,4540,0
|
|
20240116,180600,139807900,4540,4540,4540,4540,0
|
|
20240116,180500,139807900,4540,4540,4540,4540,0
|
|
20240116,180400,139807900,4540,4540,4540,4540,0
|
|
20240116,180300,139807900,4540,4540,4540,4540,0
|
|
20240116,180200,139807900,4540,4540,4540,4540,0
|
|
20240116,180100,139807900,4540,4540,4540,4540,0
|
|
20240116,180000,139807900,4540,4540,4540,4540,0
|
|
20240116,175900,139807900,4540,4540,4540,4540,0
|
|
20240116,175800,139807900,4540,4540,4540,4540,0
|
|
20240116,175700,139807900,4540,4540,4540,4540,0
|
|
20240116,175600,139807900,4540,4540,4540,4540,0
|
|
20240116,175500,139807900,4540,4540,4540,4540,0
|
|
20240116,175400,139807900,4540,4540,4540,4540,0
|
|
20240116,175300,139807900,4540,4540,4540,4540,0
|
|
20240116,175200,139807900,4540,4540,4540,4540,0
|
|
20240116,175100,139807900,4540,4540,4540,4540,0
|
|
20240116,175000,139807900,4540,4540,4540,4540,0
|
|
20240116,174900,139807900,4540,4540,4540,4540,0
|
|
20240116,174800,139807900,4540,4540,4540,4540,0
|
|
20240116,174700,139807900,4540,4540,4540,4540,0
|
|
20240116,174600,139807900,4540,4540,4540,4540,0
|
|
20240116,174500,139807900,4540,4540,4540,4540,0
|
|
20240116,174400,139807900,4540,4540,4540,4540,0
|
|
20240116,174300,139807900,4540,4540,4540,4540,0
|
|
20240116,174200,139807900,4540,4540,4540,4540,0
|
|
20240116,174100,139807900,4540,4540,4540,4540,0
|
|
20240116,174000,139807900,4540,4540,4540,4540,0
|
|
20240116,173900,139807900,4540,4540,4540,4540,0
|
|
20240116,173800,139807900,4540,4540,4540,4540,374
|
|
20240116,173700,139807900,4540,4540,4540,4540,0
|
|
20240116,173600,139807900,4540,4540,4540,4540,0
|
|
20240116,173500,139807900,4540,4540,4540,4540,0
|
|
20240116,173400,139807900,4540,4540,4540,4540,0
|
|
20240116,173300,139807900,4540,4540,4540,4540,0
|
|
20240116,173200,139807900,4540,4540,4540,4540,0
|
|
20240116,173100,139807900,4540,4540,4540,4540,0
|
|
20240116,173000,139807900,4540,4540,4540,4540,0
|
|
20240116,172900,139807900,4540,4540,4540,4540,0
|
|
20240116,172800,139807900,4540,4540,4540,4540,0
|
|
20240116,172700,139807900,4540,4540,4540,4540,0
|
|
20240116,172600,139807900,4540,4540,4540,4540,0
|
|
20240116,172500,139807900,4540,4540,4540,4540,0
|
|
20240116,172400,139807900,4540,4540,4540,4540,0
|
|
20240116,172300,139807900,4540,4540,4540,4540,0
|
|
20240116,172200,139807900,4540,4540,4540,4540,0
|
|
20240116,172100,139807900,4540,4540,4540,4540,0
|
|
20240116,172000,139807900,4540,4540,4540,4540,0
|
|
20240116,171900,139807900,4540,4540,4540,4540,0
|
|
20240116,171800,139807900,4540,4540,4540,4540,0
|
|
20240116,171700,139807900,4540,4540,4540,4540,0
|
|
20240116,171600,139807900,4540,4540,4540,4540,0
|
|
20240116,171500,139807900,4540,4540,4540,4540,0
|
|
20240116,171400,139807900,4540,4540,4540,4540,0
|
|
20240116,171300,139807900,4540,4540,4540,4540,0
|
|
20240116,171200,139807900,4540,4540,4540,4540,0
|
|
20240116,171100,139807900,4540,4540,4540,4540,0
|
|
20240116,171000,139807900,4540,4540,4540,4540,0
|
|
20240116,170900,139807900,4540,4540,4540,4540,0
|
|
20240116,170800,139807900,4540,4540,4540,4540,374
|
|
20240116,170700,139807900,4540,4540,4540,4540,0
|
|
20240116,170600,139807900,4540,4540,4540,4540,0
|
|
20240116,170500,139807900,4540,4540,4540,4540,0
|
|
20240116,170400,139807900,4540,4540,4540,4540,0
|
|
20240116,170300,139807900,4540,4540,4540,4540,0
|
|
20240116,170200,139807900,4540,4540,4540,4540,0
|
|
20240116,170100,139807900,4540,4540,4540,4540,0
|
|
20240116,170000,139807900,4540,4540,4540,4540,0
|
|
20240116,165900,139807900,4540,4540,4540,4540,0
|
|
20240116,165800,139807900,4540,4540,4540,4540,0
|
|
20240116,165700,139807900,4540,4540,4540,4540,0
|
|
20240116,165600,139807900,4540,4540,4540,4540,0
|
|
20240116,165500,139807900,4540,4540,4540,4540,0
|
|
20240116,165400,139807900,4540,4540,4540,4540,0
|
|
20240116,165300,139807900,4540,4540,4540,4540,0
|
|
20240116,165200,139807900,4540,4540,4540,4540,0
|
|
20240116,165100,139807900,4540,4540,4540,4540,0
|
|
20240116,165000,139807900,4540,4540,4540,4540,0
|
|
20240116,164900,139807900,4540,4540,4540,4540,0
|
|
20240116,164800,139807900,4540,4540,4540,4540,0
|
|
20240116,164700,139807900,4540,4540,4540,4540,0
|
|
20240116,164600,139807900,4540,4540,4540,4540,0
|
|
20240116,164500,139807900,4540,4540,4540,4540,0
|
|
20240116,164400,139807900,4540,4540,4540,4540,0
|
|
20240116,164300,139807900,4540,4540,4540,4540,0
|
|
20240116,164200,139807900,4540,4540,4540,4540,0
|
|
20240116,164100,139807900,4540,4540,4540,4540,0
|
|
20240116,164000,139807900,4540,4540,4540,4540,0
|
|
20240116,163900,139807900,4540,4540,4540,4540,0
|
|
20240116,163800,139807900,4540,4540,4540,4540,374
|
|
20240116,163700,139807900,4540,4540,4540,4540,0
|
|
20240116,163600,139807900,4540,4540,4540,4540,0
|
|
20240116,163500,139807900,4540,4540,4540,4540,0
|
|
20240116,163400,139807900,4540,4540,4540,4540,0
|
|
20240116,163300,139807900,4540,4540,4540,4540,0
|
|
20240116,163200,139807900,4540,4540,4540,4540,0
|
|
20240116,163100,139807900,4540,4540,4540,4540,0
|
|
20240116,163000,139807900,4540,4540,4540,4540,0
|
|
20240116,162900,139807900,4540,4540,4540,4540,0
|
|
20240116,162800,139807900,4540,4540,4540,4540,0
|
|
20240116,162700,139807900,4540,4540,4540,4540,0
|
|
20240116,162600,139807900,4540,4540,4540,4540,0
|
|
20240116,162500,139807900,4540,4540,4540,4540,0
|
|
20240116,162400,139807900,4540,4540,4540,4540,0
|
|
20240116,162300,139807900,4540,4540,4540,4540,0
|
|
20240116,162200,139807900,4540,4540,4540,4540,0
|
|
20240116,162100,139807900,4540,4540,4540,4540,0
|
|
20240116,162000,139807900,4540,4540,4540,4540,0
|
|
20240116,161900,139807900,4540,4540,4540,4540,0
|
|
20240116,161800,139807900,4540,4540,4540,4540,0
|
|
20240116,161700,139807900,4540,4540,4540,4540,0
|
|
20240116,161600,139807900,4540,4540,4540,4540,0
|
|
20240116,161500,139807900,4540,4540,4540,4540,0
|
|
20240116,161400,139807900,4540,4540,4540,4540,0
|
|
20240116,161300,139807900,4540,4540,4540,4540,0
|
|
20240116,161200,139807900,4540,4540,4540,4540,0
|
|
20240116,161100,139807900,4540,4540,4540,4540,0
|
|
20240116,161000,139807900,4540,4540,4540,4540,0
|
|
20240116,160900,139807900,4540,4540,4540,4540,0
|
|
20240116,160800,139807900,4540,4540,4540,4540,374
|
|
20240116,160700,139807900,4540,4540,4540,4540,0
|
|
20240116,160600,139807900,4540,4540,4540,4540,0
|
|
20240116,160500,139807900,4540,4540,4540,4540,0
|
|
20240116,160400,139807900,4540,4540,4540,4540,0
|
|
20240116,160300,139807900,4540,4540,4540,4540,0
|
|
20240116,160200,139807900,4540,4540,4540,4540,0
|
|
20240116,160100,139807900,4540,4540,4540,4540,0
|
|
20240116,160000,139807900,4540,4540,4540,4540,0
|
|
20240116,155900,139807900,4540,4540,4540,4540,0
|
|
20240116,155800,139807900,4540,4540,4540,4540,0
|
|
20240116,155700,139807900,4540,4540,4540,4540,0
|
|
20240116,155600,139807900,4540,4540,4540,4540,0
|
|
20240116,155500,139807900,4540,4540,4540,4540,0
|
|
20240116,155400,139807900,4540,4540,4540,4540,0
|
|
20240116,155300,139807900,4540,4540,4540,4540,0
|
|
20240116,155200,139807900,4540,4540,4540,4540,0
|
|
20240116,155100,139807900,4540,4540,4540,4540,0
|
|
20240116,155000,139807900,4540,4540,4540,4540,0
|
|
20240116,154900,139807900,4540,4540,4540,4540,0
|
|
20240116,154800,139807900,4540,4540,4540,4540,0
|
|
20240116,154700,139807900,4540,4540,4540,4540,0
|
|
20240116,154600,139807900,4540,4540,4540,4540,0
|
|
20240116,154500,139807900,4540,4540,4540,4540,0
|
|
20240116,154400,139807900,4540,4540,4540,4540,0
|
|
20240116,154300,139807900,4540,4540,4540,4540,0
|
|
20240116,154200,139807900,4540,4540,4540,4540,0
|
|
20240116,154100,139807900,4540,4540,4540,4540,0
|
|
20240116,154000,139807900,4540,4540,4540,4540,0
|
|
20240116,153900,139807900,4540,4540,4540,4540,0
|
|
20240116,153800,139807900,4540,4540,4540,4540,374
|
|
20240116,153700,139807900,4540,4540,4540,4540,0
|
|
20240116,153600,139807900,4540,4540,4540,4540,0
|
|
20240116,153500,139807900,4540,4540,4540,4540,0
|
|
20240116,153400,139807900,4540,4540,4540,4540,0
|
|
20240116,153300,139807900,4540,4540,4540,4540,0
|
|
20240116,153200,139807900,4540,4540,4540,4540,0
|
|
20240116,153100,139807900,4540,4540,4540,4540,0
|
|
20240116,153000,139807900,4540,4540,4540,4540,374
|
|
20240116,152900,138109940,4555,4555,4555,4555,0
|
|
20240116,152800,138109940,4555,4555,4555,4555,0
|
|
20240116,152700,138109940,4555,4555,4555,4555,0
|
|
20240116,152600,138109940,4555,4555,4555,4555,0
|
|
20240116,152500,138109940,4555,4555,4555,4555,0
|
|
20240116,152400,138109940,4555,4555,4555,4555,0
|
|
20240116,152300,138109940,4555,4555,4555,4555,0
|
|
20240116,152200,138109940,4555,4555,4555,4555,0
|
|
20240116,152100,138109940,4555,4555,4555,4555,0
|
|
20240116,152000,138109940,4555,4555,4555,4555,0
|
|
20240116,151900,138109940,4555,4555,4555,4555,11
|
|
20240116,151800,138059835,4555,4555,4555,4555,0
|
|
20240116,151700,138059835,4555,4555,4555,4555,0
|
|
20240116,151600,138059835,4555,4555,4555,4555,0
|
|
20240116,151500,138059835,4555,4555,4555,4555,0
|
|
20240116,151400,138059835,4555,4510,4565,4500,210
|
|
20240116,151300,137111285,4510,4510,4510,4510,700
|
|
20240116,151200,133954285,4505,4505,4505,4505,50
|
|
20240116,151100,133729035,4510,4510,4510,4510,0
|
|
20240116,151000,133729035,4510,4510,4510,4510,0
|
|
20240116,150900,133729035,4510,4505,4510,4505,174
|
|
20240116,150800,132945115,4510,4505,4510,4495,1629
|
|
20240116,150700,125606755,4510,4510,4510,4510,10
|
|
20240116,150600,125561655,4510,4510,4510,4510,1
|
|
20240116,150500,125557145,4515,4515,4515,4515,0
|
|
20240116,150400,125557145,4515,4515,4515,4515,0
|
|
20240116,150300,125557145,4515,4515,4515,4515,23
|
|
20240116,150200,125453300,4520,4520,4520,4520,0
|
|
20240116,150100,125453300,4520,4520,4520,4520,0
|
|
20240116,150000,125453300,4520,4520,4520,4520,0
|
|
20240116,145900,125453300,4520,4520,4520,4520,0
|
|
20240116,145800,125453300,4520,4520,4520,4520,3
|
|
20240116,145700,125439740,4520,4520,4520,4520,0
|
|
20240116,145600,125439740,4520,4520,4520,4520,0
|
|
20240116,145500,125439740,4520,4520,4520,4520,0
|
|
20240116,145400,125439740,4520,4520,4520,4520,19
|
|
20240116,145300,125353860,4505,4505,4505,4505,0
|
|
20240116,145200,125353860,4505,4505,4505,4505,0
|
|
20240116,145100,125353860,4505,4505,4505,4505,259
|
|
20240116,145000,124187065,4505,4505,4505,4505,300
|
|
20240116,144900,122835565,4505,4505,4505,4505,6
|
|
20240116,144800,122808535,4505,4505,4505,4505,0
|
|
20240116,144700,122808535,4505,4505,4505,4505,0
|
|
20240116,144600,122808535,4505,4505,4505,4505,0
|
|
20240116,144500,122808535,4505,4505,4505,4505,5
|
|
20240116,144400,122786010,4505,4505,4505,4505,0
|
|
20240116,144300,122786010,4505,4505,4505,4495,1788
|
|
20240116,144200,114739110,4505,4510,4510,4505,1000
|
|
20240116,144100,110230065,4510,4510,4510,4510,0
|
|
20240116,144000,110230065,4510,4515,4515,4510,135
|
|
20240116,143900,109620820,4520,4520,4520,4520,200
|
|
20240116,143800,108716820,4525,4515,4525,4515,24
|
|
20240116,143700,108608430,4515,4515,4515,4515,0
|
|
20240116,143600,108608430,4515,4515,4515,4515,0
|
|
20240116,143500,108608430,4515,4515,4515,4515,0
|
|
20240116,143400,108608430,4515,4515,4515,4515,0
|
|
20240116,143300,108608430,4515,4520,4520,4515,845
|
|
20240116,143200,104792255,4515,4515,4515,4515,0
|
|
20240116,143100,104792255,4515,4515,4515,4515,0
|
|
20240116,143000,104792255,4515,4515,4515,4515,0
|
|
20240116,142900,104792255,4515,4515,4515,4515,0
|
|
20240116,142800,104792255,4515,4515,4515,4515,1
|
|
20240116,142700,104787740,4515,4515,4515,4515,0
|
|
20240116,142600,104787740,4515,4515,4515,4515,1
|
|
20240116,142500,104783225,4530,4530,4530,4530,3
|
|
20240116,142400,104769635,4515,4515,4515,4515,0
|
|
20240116,142300,104769635,4515,4515,4515,4515,0
|
|
20240116,142200,104769635,4515,4515,4515,4515,0
|
|
20240116,142100,104769635,4515,4520,4520,4515,150
|
|
20240116,142000,104092345,4520,4520,4520,4520,0
|
|
20240116,141900,104092345,4520,4520,4520,4520,0
|
|
20240116,141800,104092345,4520,4520,4520,4520,0
|
|
20240116,141700,104092345,4520,4520,4520,4520,0
|
|
20240116,141600,104092345,4520,4520,4520,4520,0
|
|
20240116,141500,104092345,4520,4520,4520,4520,0
|
|
20240116,141400,104092345,4520,4520,4520,4520,191
|
|
20240116,141300,103229025,4520,4520,4520,4520,0
|
|
20240116,141200,103229025,4520,4520,4520,4520,0
|
|
20240116,141100,103229025,4520,4520,4520,4520,0
|
|
20240116,141000,103229025,4520,4520,4520,4520,0
|
|
20240116,140900,103229025,4520,4520,4520,4520,0
|
|
20240116,140800,103229025,4520,4520,4520,4520,0
|
|
20240116,140700,103229025,4520,4520,4520,4520,100
|
|
20240116,140600,102777025,4520,4520,4520,4520,0
|
|
20240116,140500,102777025,4520,4520,4520,4520,0
|
|
20240116,140400,102777025,4520,4520,4520,4520,0
|
|
20240116,140300,102777025,4520,4520,4520,4520,0
|
|
20240116,140200,102777025,4520,4520,4520,4520,30
|
|
20240116,140100,102641425,4520,4520,4520,4520,0
|
|
20240116,140000,102641425,4520,4520,4520,4520,0
|
|
20240116,135900,102641425,4520,4520,4520,4520,0
|
|
20240116,135800,102641425,4520,4520,4520,4520,0
|
|
20240116,135700,102641425,4520,4520,4520,4520,0
|
|
20240116,135600,102641425,4520,4520,4520,4520,0
|
|
20240116,135500,102641425,4520,4520,4520,4520,0
|
|
20240116,135400,102641425,4520,4520,4520,4520,0
|
|
20240116,135300,102641425,4520,4520,4520,4520,0
|
|
20240116,135200,102641425,4520,4520,4520,4520,0
|
|
20240116,135100,102641425,4520,4520,4520,4520,0
|
|
20240116,135000,102641425,4520,4520,4520,4520,0
|
|
20240116,134900,102641425,4520,4520,4520,4520,0
|
|
20240116,134800,102641425,4520,4520,4520,4520,0
|
|
20240116,134700,102641425,4520,4520,4520,4520,0
|
|
20240116,134600,102641425,4520,4520,4520,4520,0
|
|
20240116,134500,102641425,4520,4520,4520,4520,0
|
|
20240116,134400,102641425,4520,4520,4520,4520,0
|
|
20240116,134300,102641425,4520,4520,4520,4520,0
|
|
20240116,134200,102641425,4520,4520,4520,4520,0
|
|
20240116,134100,102641425,4520,4520,4520,4520,0
|
|
20240116,134000,102641425,4520,4520,4520,4520,0
|
|
20240116,133900,102641425,4520,4520,4520,4520,0
|
|
20240116,133800,102641425,4520,4520,4520,4520,0
|
|
20240116,133700,102641425,4520,4525,4525,4520,811
|
|
20240116,133600,98974155,4525,4525,4525,4525,0
|
|
20240116,133500,98974155,4525,4525,4525,4525,22
|
|
20240116,133400,98874605,4545,4545,4545,4545,0
|
|
20240116,133300,98874605,4545,4545,4545,4545,0
|
|
20240116,133200,98874605,4545,4545,4545,4545,0
|
|
20240116,133100,98874605,4545,4545,4545,4545,10
|
|
20240116,133000,98829155,4545,4545,4545,4545,0
|
|
20240116,132900,98829155,4545,4545,4545,4545,0
|
|
20240116,132800,98829155,4545,4545,4545,4545,0
|
|
20240116,132700,98829155,4545,4545,4545,4545,0
|
|
20240116,132600,98829155,4545,4545,4545,4545,2
|
|
20240116,132500,98820065,4545,4545,4545,4545,0
|
|
20240116,132400,98820065,4545,4545,4545,4545,0
|
|
20240116,132300,98820065,4545,4545,4545,4545,0
|
|
20240116,132200,98820065,4545,4545,4545,4545,0
|
|
20240116,132100,98820065,4545,4545,4545,4545,0
|
|
20240116,132000,98820065,4545,4545,4545,4545,0
|
|
20240116,131900,98820065,4545,4545,4545,4545,0
|
|
20240116,131800,98820065,4545,4545,4545,4545,0
|
|
20240116,131700,98820065,4545,4545,4545,4545,0
|
|
20240116,131600,98820065,4545,4545,4545,4545,0
|
|
20240116,131500,98820065,4545,4545,4545,4545,0
|
|
20240116,131400,98820065,4545,4545,4545,4545,0
|
|
20240116,131300,98820065,4545,4545,4545,4545,0
|
|
20240116,131200,98820065,4545,4545,4545,4545,0
|
|
20240116,131100,98820065,4545,4545,4545,4545,0
|
|
20240116,131000,98820065,4545,4545,4545,4545,0
|
|
20240116,130900,98820065,4545,4545,4545,4545,0
|
|
20240116,130800,98820065,4545,4545,4545,4545,0
|
|
20240116,130700,98820065,4545,4545,4545,4545,0
|
|
20240116,130600,98820065,4545,4545,4545,4545,0
|
|
20240116,130500,98820065,4545,4545,4545,4545,0
|
|
20240116,130400,98820065,4545,4545,4545,4545,0
|
|
20240116,130300,98820065,4545,4525,4545,4525,201
|
|
20240116,130200,97910520,4525,4525,4525,4525,0
|
|
20240116,130100,97910520,4525,4525,4525,4525,0
|
|
20240116,130000,97910520,4525,4525,4525,4525,0
|
|
20240116,125900,97910520,4525,4525,4525,4525,0
|
|
20240116,125800,97910520,4525,4525,4525,4525,0
|
|
20240116,125700,97910520,4525,4525,4525,4525,0
|
|
20240116,125600,97910520,4525,4525,4525,4525,0
|
|
20240116,125500,97910520,4525,4525,4525,4525,0
|
|
20240116,125400,97910520,4525,4525,4525,4525,0
|
|
20240116,125300,97910520,4525,4525,4525,4525,0
|
|
20240116,125200,97910520,4525,4525,4525,4525,0
|
|
20240116,125100,97910520,4525,4525,4525,4525,0
|
|
20240116,125000,97910520,4525,4525,4525,4525,0
|
|
20240116,124900,97910520,4525,4525,4525,4525,0
|
|
20240116,124800,97910520,4525,4525,4525,4525,0
|
|
20240116,124700,97910520,4525,4525,4525,4525,0
|
|
20240116,124600,97910520,4525,4525,4525,4525,0
|
|
20240116,124500,97910520,4525,4525,4525,4525,0
|
|
20240116,124400,97910520,4525,4525,4525,4525,0
|
|
20240116,124300,97910520,4525,4525,4525,4525,0
|
|
20240116,124200,97910520,4525,4525,4525,4525,0
|
|
20240116,124100,97910520,4525,4525,4525,4525,0
|
|
20240116,124000,97910520,4525,4525,4525,4525,0
|
|
20240116,123900,97910520,4525,4525,4525,4525,1
|
|
20240116,123800,97905995,4535,4535,4535,4535,0
|
|
20240116,123700,97905995,4535,4535,4535,4535,0
|
|
20240116,123600,97905995,4535,4535,4535,4535,0
|
|
20240116,123500,97905995,4535,4535,4535,4535,0
|
|
20240116,123400,97905995,4535,4535,4535,4535,0
|
|
20240116,123300,97905995,4535,4535,4535,4535,2
|
|
20240116,123200,97896925,4535,4535,4535,4535,0
|
|
20240116,123100,97896925,4535,4535,4535,4535,0
|
|
20240116,123000,97896925,4535,4535,4535,4535,0
|
|
20240116,122900,97896925,4535,4535,4535,4535,0
|
|
20240116,122800,97896925,4535,4535,4535,4535,0
|
|
20240116,122700,97896925,4535,4535,4535,4535,0
|
|
20240116,122600,97896925,4535,4535,4535,4535,0
|
|
20240116,122500,97896925,4535,4535,4535,4535,0
|
|
20240116,122400,97896925,4535,4535,4535,4535,0
|
|
20240116,122300,97896925,4535,4535,4535,4535,0
|
|
20240116,122200,97896925,4535,4535,4535,4535,0
|
|
20240116,122100,97896925,4535,4535,4535,4535,0
|
|
20240116,122000,97896925,4535,4535,4535,4535,10
|
|
20240116,121900,97851575,4545,4545,4545,4545,20
|
|
20240116,121800,97760675,4545,4545,4545,4545,0
|
|
20240116,121700,97760675,4545,4545,4545,4545,0
|
|
20240116,121600,97760675,4545,4545,4545,4545,2
|
|
20240116,121500,97751585,4545,4545,4545,4545,0
|
|
20240116,121400,97751585,4545,4545,4545,4545,0
|
|
20240116,121300,97751585,4545,4545,4545,4545,0
|
|
20240116,121200,97751585,4545,4545,4545,4545,0
|
|
20240116,121100,97751585,4545,4545,4545,4545,4
|
|
20240116,121000,97733405,4545,4545,4545,4545,0
|
|
20240116,120900,97733405,4545,4540,4545,4540,169
|
|
20240116,120800,96965885,4540,4540,4540,4540,0
|
|
20240116,120700,96965885,4540,4540,4540,4540,0
|
|
20240116,120600,96965885,4540,4540,4540,4540,0
|
|
20240116,120500,96965885,4540,4540,4540,4540,0
|
|
20240116,120400,96965885,4540,4540,4540,4540,0
|
|
20240116,120300,96965885,4540,4540,4540,4540,3
|
|
20240116,120200,96952265,4540,4540,4540,4540,0
|
|
20240116,120100,96952265,4540,4540,4540,4540,0
|
|
20240116,120000,96952265,4540,4540,4540,4540,0
|
|
20240116,115900,96952265,4540,4540,4540,4540,0
|
|
20240116,115800,96952265,4540,4540,4540,4540,0
|
|
20240116,115700,96952265,4540,4540,4540,4540,100
|
|
20240116,115600,96498265,4540,4540,4540,4540,30
|
|
20240116,115500,96362065,4540,4540,4540,4540,0
|
|
20240116,115400,96362065,4540,4540,4540,4540,0
|
|
20240116,115300,96362065,4540,4540,4540,4540,0
|
|
20240116,115200,96362065,4540,4540,4540,4540,0
|
|
20240116,115100,96362065,4540,4540,4540,4540,0
|
|
20240116,115000,96362065,4540,4540,4540,4540,0
|
|
20240116,114900,96362065,4540,4540,4540,4540,0
|
|
20240116,114800,96362065,4540,4540,4540,4540,0
|
|
20240116,114700,96362065,4540,4540,4540,4540,173
|
|
20240116,114600,95576645,4540,4540,4540,4540,0
|
|
20240116,114500,95576645,4540,4540,4540,4540,0
|
|
20240116,114400,95576645,4540,4540,4540,4540,0
|
|
20240116,114300,95576645,4540,4540,4540,4540,2
|
|
20240116,114200,95567565,4505,4505,4505,4505,0
|
|
20240116,114100,95567565,4505,4505,4505,4505,0
|
|
20240116,114000,95567565,4505,4505,4505,4505,0
|
|
20240116,113900,95567565,4505,4505,4505,4505,0
|
|
20240116,113800,95567565,4505,4505,4505,4505,0
|
|
20240116,113700,95567565,4505,4505,4505,4505,82
|
|
20240116,113600,95198155,4505,4505,4505,4505,0
|
|
20240116,113500,95198155,4505,4505,4505,4505,0
|
|
20240116,113400,95198155,4505,4505,4505,4505,0
|
|
20240116,113300,95198155,4505,4505,4505,4505,0
|
|
20240116,113200,95198155,4505,4505,4505,4505,0
|
|
20240116,113100,95198155,4505,4505,4505,4505,0
|
|
20240116,113000,95198155,4505,4505,4505,4505,20
|
|
20240116,112900,95108055,4505,4505,4505,4505,0
|
|
20240116,112800,95108055,4505,4505,4505,4505,0
|
|
20240116,112700,95108055,4505,4505,4505,4505,0
|
|
20240116,112600,95108055,4505,4505,4505,4505,0
|
|
20240116,112500,95108055,4505,4505,4505,4505,1
|
|
20240116,112400,95103550,4500,4500,4500,4500,0
|
|
20240116,112300,95103550,4500,4500,4500,4500,0
|
|
20240116,112200,95103550,4500,4510,4510,4500,565
|
|
20240116,112100,92557125,4550,4550,4550,4550,0
|
|
20240116,112000,92557125,4550,4550,4550,4550,0
|
|
20240116,111900,92557125,4550,4550,4550,4550,0
|
|
20240116,111800,92557125,4550,4550,4550,4550,0
|
|
20240116,111700,92557125,4550,4550,4550,4550,12
|
|
20240116,111600,92502525,4550,4550,4550,4550,0
|
|
20240116,111500,92502525,4550,4550,4550,4550,0
|
|
20240116,111400,92502525,4550,4550,4550,4550,0
|
|
20240116,111300,92502525,4550,4550,4550,4550,0
|
|
20240116,111200,92502525,4550,4550,4550,4550,0
|
|
20240116,111100,92502525,4550,4550,4550,4550,0
|
|
20240116,111000,92502525,4550,4550,4550,4550,0
|
|
20240116,110900,92502525,4550,4550,4550,4550,0
|
|
20240116,110800,92502525,4550,4550,4550,4550,1
|
|
20240116,110700,92497975,4535,4510,4535,4510,130
|
|
20240116,110600,91910875,4510,4510,4510,4510,2
|
|
20240116,110500,91901855,4510,4510,4510,4510,0
|
|
20240116,110400,91901855,4510,4510,4510,4510,0
|
|
20240116,110300,91901855,4510,4510,4510,4510,5
|
|
20240116,110200,91879305,4500,4500,4500,4500,0
|
|
20240116,110100,91879305,4500,4500,4500,4500,0
|
|
20240116,110000,91879305,4500,4500,4500,4500,0
|
|
20240116,105900,91879305,4500,4500,4500,4500,0
|
|
20240116,105800,91879305,4500,4500,4500,4500,0
|
|
20240116,105700,91879305,4500,4500,4500,4500,0
|
|
20240116,105600,91879305,4500,4500,4500,4500,0
|
|
20240116,105500,91879305,4500,4505,4505,4500,431
|
|
20240116,105400,89939780,4535,4535,4535,4535,0
|
|
20240116,105300,89939780,4535,4535,4535,4535,0
|
|
20240116,105200,89939780,4535,4535,4535,4535,0
|
|
20240116,105100,89939780,4535,4535,4535,4535,0
|
|
20240116,105000,89939780,4535,4535,4535,4535,0
|
|
20240116,104900,89939780,4535,4535,4535,4535,0
|
|
20240116,104800,89939780,4535,4535,4535,4535,0
|
|
20240116,104700,89939780,4535,4535,4535,4535,119
|
|
20240116,104600,89400115,4535,4535,4535,4535,1
|
|
20240116,104500,89395580,4505,4505,4505,4505,0
|
|
20240116,104400,89395580,4505,4550,4550,4505,783
|
|
20240116,104300,85867565,4565,4520,4565,4505,76
|
|
20240116,104200,85523840,4540,4540,4540,4540,0
|
|
20240116,104100,85523840,4540,4540,4540,4540,0
|
|
20240116,104000,85523840,4540,4540,4540,4540,0
|
|
20240116,103900,85523840,4540,4540,4540,4540,2
|
|
20240116,103800,85514760,4510,4510,4510,4510,0
|
|
20240116,103700,85514760,4510,4510,4510,4510,2
|
|
20240116,103600,85505740,4540,4540,4540,4540,3
|
|
20240116,103500,85492120,4540,4540,4540,4540,0
|
|
20240116,103400,85492120,4540,4540,4540,4540,0
|
|
20240116,103300,85492120,4540,4540,4540,4540,0
|
|
20240116,103200,85492120,4540,4540,4540,4540,10
|
|
20240116,103100,85446720,4540,4540,4540,4540,200
|
|
20240116,103000,84538720,4540,4660,4660,4540,1612
|
|
20240116,102900,77047105,4660,4755,4755,4660,3731
|
|
20240116,102800,59360675,4755,4755,4755,4755,0
|
|
20240116,102700,59360675,4755,4490,4755,4490,2432
|
|
20240116,102600,48137015,4490,4490,4490,4490,0
|
|
20240116,102500,48137015,4490,4490,4490,4490,0
|
|
20240116,102400,48137015,4490,4490,4490,4490,0
|
|
20240116,102300,48137015,4490,4490,4490,4490,0
|
|
20240116,102200,48137015,4490,4490,4490,4490,0
|
|
20240116,102100,48137015,4490,4490,4490,4490,5
|
|
20240116,102000,48114565,4490,4490,4490,4490,23
|
|
20240116,101900,48011295,4490,4490,4490,4490,0
|
|
20240116,101800,48011295,4490,4490,4490,4490,0
|
|
20240116,101700,48011295,4490,4490,4490,4490,0
|
|
20240116,101600,48011295,4490,4480,4490,4480,51
|
|
20240116,101500,47782795,4470,4470,4470,4470,0
|
|
20240116,101400,47782795,4470,4470,4470,4470,0
|
|
20240116,101300,47782795,4470,4465,4470,4465,163
|
|
20240116,101200,47054990,4465,4465,4465,4465,0
|
|
20240116,101100,47054990,4465,4465,4465,4465,0
|
|
20240116,101000,47054990,4465,4465,4465,4465,0
|
|
20240116,100900,47054990,4465,4465,4465,4465,0
|
|
20240116,100800,47054990,4465,4465,4465,4465,150
|
|
20240116,100700,46385240,4465,4465,4465,4465,0
|
|
20240116,100600,46385240,4465,4465,4465,4465,0
|
|
20240116,100500,46385240,4465,4465,4465,4465,92
|
|
20240116,100400,45974460,4470,4470,4470,4470,302
|
|
20240116,100300,44624520,4480,4480,4480,4480,0
|
|
20240116,100200,44624520,4480,4480,4480,4480,11
|
|
20240116,100100,44575240,4465,4465,4465,4465,94
|
|
20240116,100000,44155530,4465,4495,4495,4465,371
|
|
20240116,095900,42497410,4465,4465,4465,4465,50
|
|
20240116,095800,42274160,4465,4465,4465,4465,0
|
|
20240116,095700,42274160,4465,4480,4500,4465,2004
|
|
20240116,095600,33313820,4520,4520,4520,4520,0
|
|
20240116,095500,33313820,4520,4520,4520,4520,0
|
|
20240116,095400,33313820,4520,4500,4520,4480,2022
|
|
20240116,095300,24246395,4510,4510,4510,4510,0
|
|
20240116,095200,24246395,4510,4510,4510,4510,0
|
|
20240116,095100,24246395,4510,4510,4510,4510,390
|
|
20240116,095000,22487495,4510,4510,4510,4510,0
|
|
20240116,094900,22487495,4510,4510,4510,4510,0
|
|
20240116,094800,22487495,4510,4510,4510,4510,0
|
|
20240116,094700,22487495,4510,4515,4515,4510,150
|
|
20240116,094600,21810975,4520,4525,4525,4520,31
|
|
20240116,094500,21670845,4525,4525,4525,4525,0
|
|
20240116,094400,21670845,4525,4525,4525,4525,11
|
|
20240116,094300,21621070,4530,4555,4555,4530,1363
|
|
20240116,094200,15424085,4590,4590,4590,4590,0
|
|
20240116,094100,15424085,4590,4590,4590,4590,0
|
|
20240116,094000,15424085,4590,4590,4590,4590,2
|
|
20240116,093900,15414905,4590,4590,4590,4590,0
|
|
20240116,093800,15414905,4590,4590,4590,4590,1
|
|
20240116,093700,15410315,4610,4610,4610,4610,0
|
|
20240116,093600,15410315,4610,4610,4610,4610,0
|
|
20240116,093500,15410315,4610,4610,4610,4610,0
|
|
20240116,093400,15410315,4610,4610,4610,4610,0
|
|
20240116,093300,15410315,4610,4610,4610,4610,0
|
|
20240116,093200,15410315,4610,4610,4610,4610,0
|
|
20240116,093100,15410315,4610,4610,4610,4610,0
|
|
20240116,093000,15410315,4610,4610,4610,4610,0
|
|
20240116,092900,15410315,4610,4610,4610,4610,2
|
|
20240116,092800,15401095,4555,4555,4555,4555,100
|
|
20240116,092700,14945595,4670,4605,4670,4560,161
|
|
20240116,092600,14210875,4605,4605,4605,4605,0
|
|
20240116,092500,14210875,4605,4605,4605,4605,0
|
|
20240116,092400,14210875,4605,4605,4605,4605,0
|
|
20240116,092300,14210875,4605,4605,4605,4605,0
|
|
20240116,092200,14210875,4605,4605,4605,4605,0
|
|
20240116,092100,14210875,4605,4605,4605,4605,0
|
|
20240116,092000,14210875,4605,4600,4605,4600,201
|
|
20240116,091900,13286270,4600,4600,4600,4600,0
|
|
20240116,091800,13286270,4600,4590,4600,4590,1512
|
|
20240116,091700,6331125,4600,4600,4600,4600,0
|
|
20240116,091600,6331125,4600,4600,4600,4600,0
|
|
20240116,091500,6331125,4600,4600,4600,4600,0
|
|
20240116,091400,6331125,4600,4595,4600,4595,100
|
|
20240116,091300,5871130,4675,4675,4675,4675,0
|
|
20240116,091200,5871130,4675,4675,4675,4675,0
|
|
20240116,091100,5871130,4675,4675,4675,4675,0
|
|
20240116,091000,5871130,4675,4675,4675,4675,5
|
|
20240116,090900,5847755,4695,4695,4695,4530,185
|
|
20240116,090800,4996820,4700,4560,4765,4540,725
|
|
20240116,090700,1644045,4655,4655,4655,4655,0
|
|
20240116,090600,1644045,4655,4560,4655,4560,15
|
|
20240116,090500,1574925,4560,4560,4560,4560,0
|
|
20240116,090400,1574925,4560,4560,4560,4560,1
|
|
20240116,090300,1570365,4520,4520,4520,4520,0
|
|
20240116,090200,1570365,4520,4525,4525,4520,51
|
|
20240116,090100,1339595,4525,4550,4550,4525,288
|
|
20240116,090000,31920,4560,4560,4560,4560,7
|