657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195400,139300030,4850,4850,4850,4850,2864
|
|
20240116,195300,139300030,4850,4850,4850,4850,0
|
|
20240116,195200,139300030,4850,4850,4850,4850,0
|
|
20240116,195100,139300030,4850,4850,4850,4850,0
|
|
20240116,195000,139300030,4850,4850,4850,4850,0
|
|
20240116,194900,139300030,4850,4850,4850,4850,0
|
|
20240116,194800,139300030,4850,4850,4850,4850,0
|
|
20240116,194700,139300030,4850,4850,4850,4850,0
|
|
20240116,194600,139300030,4850,4850,4850,4850,0
|
|
20240116,194500,139300030,4850,4850,4850,4850,0
|
|
20240116,194400,139300030,4850,4850,4850,4850,0
|
|
20240116,194300,139300030,4850,4850,4850,4850,0
|
|
20240116,194200,139300030,4850,4850,4850,4850,0
|
|
20240116,194100,139300030,4850,4850,4850,4850,0
|
|
20240116,194000,139300030,4850,4850,4850,4850,0
|
|
20240116,193900,139300030,4850,4850,4850,4850,0
|
|
20240116,193800,139300030,4850,4850,4850,4850,0
|
|
20240116,193700,139300030,4850,4850,4850,4850,0
|
|
20240116,193600,139300030,4850,4850,4850,4850,0
|
|
20240116,193500,139300030,4850,4850,4850,4850,0
|
|
20240116,193400,139300030,4850,4850,4850,4850,0
|
|
20240116,193300,139300030,4850,4850,4850,4850,0
|
|
20240116,193200,139300030,4850,4850,4850,4850,0
|
|
20240116,193100,139300030,4850,4850,4850,4850,0
|
|
20240116,193000,139300030,4850,4850,4850,4850,0
|
|
20240116,192900,139300030,4850,4850,4850,4850,0
|
|
20240116,192800,139300030,4850,4850,4850,4850,0
|
|
20240116,192700,139300030,4850,4850,4850,4850,0
|
|
20240116,192600,139300030,4850,4850,4850,4850,0
|
|
20240116,192500,139300030,4850,4850,4850,4850,0
|
|
20240116,192400,139300030,4850,4850,4850,4850,2864
|
|
20240116,192300,139300030,4850,4850,4850,4850,0
|
|
20240116,192200,139300030,4850,4850,4850,4850,0
|
|
20240116,192100,139300030,4850,4850,4850,4850,0
|
|
20240116,192000,139300030,4850,4850,4850,4850,0
|
|
20240116,191900,139300030,4850,4850,4850,4850,0
|
|
20240116,191800,139300030,4850,4850,4850,4850,0
|
|
20240116,191700,139300030,4850,4850,4850,4850,0
|
|
20240116,191600,139300030,4850,4850,4850,4850,0
|
|
20240116,191500,139300030,4850,4850,4850,4850,0
|
|
20240116,191400,139300030,4850,4850,4850,4850,0
|
|
20240116,191300,139300030,4850,4850,4850,4850,0
|
|
20240116,191200,139300030,4850,4850,4850,4850,0
|
|
20240116,191100,139300030,4850,4850,4850,4850,0
|
|
20240116,191000,139300030,4850,4850,4850,4850,0
|
|
20240116,190900,139300030,4850,4850,4850,4850,0
|
|
20240116,190800,139300030,4850,4850,4850,4850,0
|
|
20240116,190700,139300030,4850,4850,4850,4850,0
|
|
20240116,190600,139300030,4850,4850,4850,4850,0
|
|
20240116,190500,139300030,4850,4850,4850,4850,0
|
|
20240116,190400,139300030,4850,4850,4850,4850,0
|
|
20240116,190300,139300030,4850,4850,4850,4850,0
|
|
20240116,190200,139300030,4850,4850,4850,4850,0
|
|
20240116,190100,139300030,4850,4850,4850,4850,0
|
|
20240116,190000,139300030,4850,4850,4850,4850,0
|
|
20240116,185900,139300030,4850,4850,4850,4850,0
|
|
20240116,185800,139300030,4850,4850,4850,4850,0
|
|
20240116,185700,139300030,4850,4850,4850,4850,0
|
|
20240116,185600,139300030,4850,4850,4850,4850,0
|
|
20240116,185500,139300030,4850,4850,4850,4850,0
|
|
20240116,185400,139300030,4850,4850,4850,4850,2864
|
|
20240116,185300,139300030,4850,4850,4850,4850,0
|
|
20240116,185200,139300030,4850,4850,4850,4850,0
|
|
20240116,185100,139300030,4850,4850,4850,4850,0
|
|
20240116,185000,139300030,4850,4850,4850,4850,0
|
|
20240116,184900,139300030,4850,4850,4850,4850,0
|
|
20240116,184800,139300030,4850,4850,4850,4850,0
|
|
20240116,184700,139300030,4850,4850,4850,4850,0
|
|
20240116,184600,139300030,4850,4850,4850,4850,0
|
|
20240116,184500,139300030,4850,4850,4850,4850,0
|
|
20240116,184400,139300030,4850,4850,4850,4850,0
|
|
20240116,184300,139300030,4850,4850,4850,4850,0
|
|
20240116,184200,139300030,4850,4850,4850,4850,0
|
|
20240116,184100,139300030,4850,4850,4850,4850,0
|
|
20240116,184000,139300030,4850,4850,4850,4850,0
|
|
20240116,183900,139300030,4850,4850,4850,4850,0
|
|
20240116,183800,139300030,4850,4850,4850,4850,0
|
|
20240116,183700,139300030,4850,4850,4850,4850,0
|
|
20240116,183600,139300030,4850,4850,4850,4850,0
|
|
20240116,183500,139300030,4850,4850,4850,4850,0
|
|
20240116,183400,139300030,4850,4850,4850,4850,0
|
|
20240116,183300,139300030,4850,4850,4850,4850,0
|
|
20240116,183200,139300030,4850,4850,4850,4850,0
|
|
20240116,183100,139300030,4850,4850,4850,4850,0
|
|
20240116,183000,139300030,4850,4850,4850,4850,0
|
|
20240116,182900,139300030,4850,4850,4850,4850,0
|
|
20240116,182800,139300030,4850,4850,4850,4850,0
|
|
20240116,182700,139300030,4850,4850,4850,4850,0
|
|
20240116,182600,139300030,4850,4850,4850,4850,0
|
|
20240116,182500,139300030,4850,4850,4850,4850,0
|
|
20240116,182400,139300030,4850,4850,4850,4850,2864
|
|
20240116,182300,139300030,4850,4850,4850,4850,0
|
|
20240116,182200,139300030,4850,4850,4850,4850,0
|
|
20240116,182100,139300030,4850,4850,4850,4850,0
|
|
20240116,182000,139300030,4850,4850,4850,4850,0
|
|
20240116,181900,139300030,4850,4850,4850,4850,0
|
|
20240116,181800,139300030,4850,4850,4850,4850,0
|
|
20240116,181700,139300030,4850,4850,4850,4850,0
|
|
20240116,181600,139300030,4850,4850,4850,4850,0
|
|
20240116,181500,139300030,4850,4850,4850,4850,0
|
|
20240116,181400,139300030,4850,4850,4850,4850,0
|
|
20240116,181300,139300030,4850,4850,4850,4850,0
|
|
20240116,181200,139300030,4850,4850,4850,4850,0
|
|
20240116,181100,139300030,4850,4850,4850,4850,0
|
|
20240116,181000,139300030,4850,4850,4850,4850,0
|
|
20240116,180900,139300030,4850,4850,4850,4850,0
|
|
20240116,180800,139300030,4850,4850,4850,4850,0
|
|
20240116,180700,139300030,4850,4850,4850,4850,0
|
|
20240116,180600,139300030,4850,4850,4850,4850,0
|
|
20240116,180500,139300030,4850,4850,4850,4850,0
|
|
20240116,180400,139300030,4850,4850,4850,4850,0
|
|
20240116,180300,139300030,4850,4850,4850,4850,0
|
|
20240116,180200,139300030,4850,4850,4850,4850,0
|
|
20240116,180100,139300030,4850,4850,4850,4850,0
|
|
20240116,180000,139300030,4850,4850,4850,4850,0
|
|
20240116,175900,139300030,4850,4850,4850,4850,0
|
|
20240116,175800,139300030,4850,4850,4850,4850,0
|
|
20240116,175700,139300030,4850,4850,4850,4850,0
|
|
20240116,175600,139300030,4850,4850,4850,4850,0
|
|
20240116,175500,139300030,4850,4850,4850,4850,0
|
|
20240116,175400,139300030,4850,4850,4850,4850,2864
|
|
20240116,175300,139300030,4850,4850,4850,4850,0
|
|
20240116,175200,139300030,4850,4850,4850,4850,0
|
|
20240116,175100,139300030,4850,4850,4850,4850,0
|
|
20240116,175000,139300030,4850,4850,4850,4850,0
|
|
20240116,174900,139300030,4850,4850,4850,4850,0
|
|
20240116,174800,139300030,4850,4850,4850,4850,0
|
|
20240116,174700,139300030,4850,4850,4850,4850,0
|
|
20240116,174600,139300030,4850,4850,4850,4850,0
|
|
20240116,174500,139300030,4850,4850,4850,4850,0
|
|
20240116,174400,139300030,4850,4850,4850,4850,0
|
|
20240116,174300,139300030,4850,4850,4850,4850,0
|
|
20240116,174200,139300030,4850,4850,4850,4850,0
|
|
20240116,174100,139300030,4850,4850,4850,4850,0
|
|
20240116,174000,139300030,4850,4850,4850,4850,0
|
|
20240116,173900,139300030,4850,4850,4850,4850,0
|
|
20240116,173800,139300030,4850,4850,4850,4850,0
|
|
20240116,173700,139300030,4850,4850,4850,4850,0
|
|
20240116,173600,139300030,4850,4850,4850,4850,0
|
|
20240116,173500,139300030,4850,4850,4850,4850,0
|
|
20240116,173400,139300030,4850,4850,4850,4850,0
|
|
20240116,173300,139300030,4850,4850,4850,4850,0
|
|
20240116,173200,139300030,4850,4850,4850,4850,0
|
|
20240116,173100,139300030,4850,4850,4850,4850,0
|
|
20240116,173000,139300030,4850,4850,4850,4850,0
|
|
20240116,172900,139300030,4850,4850,4850,4850,0
|
|
20240116,172800,139300030,4850,4850,4850,4850,0
|
|
20240116,172700,139300030,4850,4850,4850,4850,0
|
|
20240116,172600,139300030,4850,4850,4850,4850,0
|
|
20240116,172500,139300030,4850,4850,4850,4850,0
|
|
20240116,172400,139300030,4850,4850,4850,4850,2864
|
|
20240116,172300,139300030,4850,4850,4850,4850,0
|
|
20240116,172200,139300030,4850,4850,4850,4850,0
|
|
20240116,172100,139300030,4850,4850,4850,4850,0
|
|
20240116,172000,139300030,4850,4850,4850,4850,0
|
|
20240116,171900,139300030,4850,4850,4850,4850,0
|
|
20240116,171800,139300030,4850,4850,4850,4850,0
|
|
20240116,171700,139300030,4850,4850,4850,4850,0
|
|
20240116,171600,139300030,4850,4850,4850,4850,0
|
|
20240116,171500,139300030,4850,4850,4850,4850,0
|
|
20240116,171400,139300030,4850,4850,4850,4850,0
|
|
20240116,171300,139300030,4850,4850,4850,4850,0
|
|
20240116,171200,139300030,4850,4850,4850,4850,0
|
|
20240116,171100,139300030,4850,4850,4850,4850,0
|
|
20240116,171000,139300030,4850,4850,4850,4850,0
|
|
20240116,170900,139300030,4850,4850,4850,4850,0
|
|
20240116,170800,139300030,4850,4850,4850,4850,0
|
|
20240116,170700,139300030,4850,4850,4850,4850,0
|
|
20240116,170600,139300030,4850,4850,4850,4850,0
|
|
20240116,170500,139300030,4850,4850,4850,4850,0
|
|
20240116,170400,139300030,4850,4850,4850,4850,0
|
|
20240116,170300,139300030,4850,4850,4850,4850,0
|
|
20240116,170200,139300030,4850,4850,4850,4850,0
|
|
20240116,170100,139300030,4850,4850,4850,4850,0
|
|
20240116,170000,139300030,4850,4850,4850,4850,0
|
|
20240116,165900,139300030,4850,4850,4850,4850,0
|
|
20240116,165800,139300030,4850,4850,4850,4850,0
|
|
20240116,165700,139300030,4850,4850,4850,4850,0
|
|
20240116,165600,139300030,4850,4850,4850,4850,0
|
|
20240116,165500,139300030,4850,4850,4850,4850,0
|
|
20240116,165400,139300030,4850,4850,4850,4850,2864
|
|
20240116,165300,139300030,4850,4850,4850,4850,0
|
|
20240116,165200,139300030,4850,4850,4850,4850,0
|
|
20240116,165100,139300030,4850,4850,4850,4850,0
|
|
20240116,165000,139300030,4850,4850,4850,4850,0
|
|
20240116,164900,139300030,4850,4850,4850,4850,0
|
|
20240116,164800,139300030,4850,4850,4850,4850,0
|
|
20240116,164700,139300030,4850,4850,4850,4850,0
|
|
20240116,164600,139300030,4850,4850,4850,4850,0
|
|
20240116,164500,139300030,4850,4850,4850,4850,0
|
|
20240116,164400,139300030,4850,4850,4850,4850,0
|
|
20240116,164300,139300030,4850,4850,4850,4850,0
|
|
20240116,164200,139300030,4850,4850,4850,4850,0
|
|
20240116,164100,139300030,4850,4850,4850,4850,0
|
|
20240116,164000,139300030,4850,4850,4850,4850,0
|
|
20240116,163900,139300030,4850,4850,4850,4850,0
|
|
20240116,163800,139300030,4850,4850,4850,4850,0
|
|
20240116,163700,139300030,4850,4850,4850,4850,0
|
|
20240116,163600,139300030,4850,4850,4850,4850,0
|
|
20240116,163500,139300030,4850,4850,4850,4850,0
|
|
20240116,163400,139300030,4850,4850,4850,4850,0
|
|
20240116,163300,139300030,4850,4850,4850,4850,0
|
|
20240116,163200,139300030,4850,4850,4850,4850,0
|
|
20240116,163100,139300030,4850,4850,4850,4850,0
|
|
20240116,163000,139300030,4850,4850,4850,4850,0
|
|
20240116,162900,139300030,4850,4850,4850,4850,0
|
|
20240116,162800,139300030,4850,4850,4850,4850,0
|
|
20240116,162700,139300030,4850,4850,4850,4850,0
|
|
20240116,162600,139300030,4850,4850,4850,4850,0
|
|
20240116,162500,139300030,4850,4850,4850,4850,0
|
|
20240116,162400,139300030,4850,4850,4850,4850,2864
|
|
20240116,162300,139300030,4850,4850,4850,4850,0
|
|
20240116,162200,139300030,4850,4850,4850,4850,0
|
|
20240116,162100,139300030,4850,4850,4850,4850,0
|
|
20240116,162000,139300030,4850,4850,4850,4850,0
|
|
20240116,161900,139300030,4850,4850,4850,4850,0
|
|
20240116,161800,139300030,4850,4850,4850,4850,0
|
|
20240116,161700,139300030,4850,4850,4850,4850,0
|
|
20240116,161600,139300030,4850,4850,4850,4850,0
|
|
20240116,161500,139300030,4850,4850,4850,4850,0
|
|
20240116,161400,139300030,4850,4850,4850,4850,0
|
|
20240116,161300,139300030,4850,4850,4850,4850,0
|
|
20240116,161200,139300030,4850,4850,4850,4850,0
|
|
20240116,161100,139300030,4850,4850,4850,4850,0
|
|
20240116,161000,139300030,4850,4850,4850,4850,0
|
|
20240116,160900,139300030,4850,4850,4850,4850,0
|
|
20240116,160800,139300030,4850,4850,4850,4850,0
|
|
20240116,160700,139300030,4850,4850,4850,4850,0
|
|
20240116,160600,139300030,4850,4850,4850,4850,0
|
|
20240116,160500,139300030,4850,4850,4850,4850,0
|
|
20240116,160400,139300030,4850,4850,4850,4850,0
|
|
20240116,160300,139300030,4850,4850,4850,4850,0
|
|
20240116,160200,139300030,4850,4850,4850,4850,0
|
|
20240116,160100,139300030,4850,4850,4850,4850,0
|
|
20240116,160000,139300030,4850,4850,4850,4850,0
|
|
20240116,155900,139300030,4850,4850,4850,4850,0
|
|
20240116,155800,139300030,4850,4850,4850,4850,0
|
|
20240116,155700,139300030,4850,4850,4850,4850,0
|
|
20240116,155600,139300030,4850,4850,4850,4850,0
|
|
20240116,155500,139300030,4850,4850,4850,4850,0
|
|
20240116,155400,139300030,4850,4850,4850,4850,2864
|
|
20240116,155300,139300030,4850,4850,4850,4850,0
|
|
20240116,155200,139300030,4850,4850,4850,4850,0
|
|
20240116,155100,139300030,4850,4850,4850,4850,0
|
|
20240116,155000,139300030,4850,4850,4850,4850,0
|
|
20240116,154900,139300030,4850,4850,4850,4850,0
|
|
20240116,154800,139300030,4850,4850,4850,4850,0
|
|
20240116,154700,139300030,4850,4850,4850,4850,0
|
|
20240116,154600,139300030,4850,4850,4850,4850,0
|
|
20240116,154500,139300030,4850,4850,4850,4850,0
|
|
20240116,154400,139300030,4850,4850,4850,4850,0
|
|
20240116,154300,139300030,4850,4850,4850,4850,0
|
|
20240116,154200,139300030,4850,4850,4850,4850,0
|
|
20240116,154100,139300030,4850,4850,4850,4850,0
|
|
20240116,154000,139300030,4850,4850,4850,4850,0
|
|
20240116,153900,139300030,4850,4850,4850,4850,0
|
|
20240116,153800,139300030,4850,4850,4850,4850,0
|
|
20240116,153700,139300030,4850,4850,4850,4850,0
|
|
20240116,153600,139300030,4850,4850,4850,4850,0
|
|
20240116,153500,139300030,4850,4850,4850,4850,0
|
|
20240116,153400,139300030,4850,4850,4850,4850,0
|
|
20240116,153300,139300030,4850,4850,4850,4850,0
|
|
20240116,153200,139300030,4850,4850,4850,4850,0
|
|
20240116,153100,139300030,4850,4850,4850,4850,0
|
|
20240116,153000,139300030,4850,4850,4850,4850,2864
|
|
20240116,152900,125409630,4865,4865,4865,4865,0
|
|
20240116,152800,125409630,4865,4865,4865,4865,0
|
|
20240116,152700,125409630,4865,4865,4865,4865,0
|
|
20240116,152600,125409630,4865,4865,4865,4865,0
|
|
20240116,152500,125409630,4865,4865,4865,4865,0
|
|
20240116,152400,125409630,4865,4865,4865,4865,0
|
|
20240116,152300,125409630,4865,4865,4865,4865,0
|
|
20240116,152200,125409630,4865,4865,4865,4865,0
|
|
20240116,152100,125409630,4865,4865,4865,4865,0
|
|
20240116,152000,125409630,4865,4865,4865,4865,0
|
|
20240116,151900,125409630,4865,4885,4885,4865,8
|
|
20240116,151800,125370690,4885,4885,4885,4885,0
|
|
20240116,151700,125370690,4885,4885,4885,4885,0
|
|
20240116,151600,125370690,4885,4885,4885,4885,0
|
|
20240116,151500,125370690,4885,4885,4885,4885,0
|
|
20240116,151400,125370690,4885,4885,4885,4885,0
|
|
20240116,151300,125370690,4885,4885,4885,4885,2
|
|
20240116,151200,125360920,4865,4865,4865,4865,0
|
|
20240116,151100,125360920,4865,4865,4865,4865,3
|
|
20240116,151000,125346325,4885,4885,4885,4885,0
|
|
20240116,150900,125346325,4885,4885,4885,4885,2
|
|
20240116,150800,125336555,4865,4865,4865,4865,9
|
|
20240116,150700,125292770,4890,4865,4890,4865,4
|
|
20240116,150600,125273265,4860,4885,4890,4860,120
|
|
20240116,150500,124687560,4860,4860,4860,4860,20
|
|
20240116,150400,124590360,4885,4885,4885,4885,0
|
|
20240116,150300,124590360,4885,4885,4885,4885,0
|
|
20240116,150200,124590360,4885,4870,4885,4860,757
|
|
20240116,150100,120908495,4880,4880,4880,4880,50
|
|
20240116,150000,120664495,4880,4880,4880,4880,5
|
|
20240116,145900,120640095,4880,4880,4880,4880,13
|
|
20240116,145800,120576655,4870,4870,4870,4870,8
|
|
20240116,145700,120537695,4880,4880,4880,4880,0
|
|
20240116,145600,120537695,4880,4880,4880,4880,0
|
|
20240116,145500,120537695,4880,4880,4880,4880,0
|
|
20240116,145400,120537695,4880,4880,4880,4880,1
|
|
20240116,145300,120532815,4880,4880,4880,4880,0
|
|
20240116,145200,120532815,4880,4880,4880,4880,150
|
|
20240116,145100,119800815,4880,4880,4880,4880,0
|
|
20240116,145000,119800815,4880,4880,4880,4880,0
|
|
20240116,144900,119800815,4880,4880,4880,4880,0
|
|
20240116,144800,119800815,4880,4880,4880,4880,0
|
|
20240116,144700,119800815,4880,4880,4880,4880,11
|
|
20240116,144600,119747135,4880,4880,4880,4880,1
|
|
20240116,144500,119742255,4880,4880,4880,4880,0
|
|
20240116,144400,119742255,4880,4880,4880,4880,0
|
|
20240116,144300,119742255,4880,4880,4880,4880,0
|
|
20240116,144200,119742255,4880,4880,4880,4880,0
|
|
20240116,144100,119742255,4880,4880,4880,4880,17
|
|
20240116,144000,119659295,4880,4880,4880,4880,0
|
|
20240116,143900,119659295,4880,4880,4880,4880,0
|
|
20240116,143800,119659295,4880,4880,4880,4880,0
|
|
20240116,143700,119659295,4880,4880,4880,4880,0
|
|
20240116,143600,119659295,4880,4880,4880,4880,0
|
|
20240116,143500,119659295,4880,4880,4880,4880,0
|
|
20240116,143400,119659295,4880,4880,4880,4880,0
|
|
20240116,143300,119659295,4880,4880,4880,4880,0
|
|
20240116,143200,119659295,4880,4880,4880,4880,0
|
|
20240116,143100,119659295,4880,4880,4880,4880,0
|
|
20240116,143000,119659295,4880,4880,4880,4880,0
|
|
20240116,142900,119659295,4880,4880,4880,4880,68
|
|
20240116,142800,119327455,4865,4865,4865,4865,0
|
|
20240116,142700,119327455,4865,4865,4865,4865,0
|
|
20240116,142600,119327455,4865,4865,4865,4865,1
|
|
20240116,142500,119322590,4880,4880,4880,4880,0
|
|
20240116,142400,119322590,4880,4880,4880,4880,0
|
|
20240116,142300,119322590,4880,4880,4880,4880,0
|
|
20240116,142200,119322590,4880,4880,4880,4880,0
|
|
20240116,142100,119322590,4880,4880,4880,4880,0
|
|
20240116,142000,119322590,4880,4880,4880,4880,0
|
|
20240116,141900,119322590,4880,4880,4880,4880,0
|
|
20240116,141800,119322590,4880,4880,4880,4880,0
|
|
20240116,141700,119322590,4880,4880,4880,4880,0
|
|
20240116,141600,119322590,4880,4880,4880,4880,0
|
|
20240116,141500,119322590,4880,4880,4880,4880,0
|
|
20240116,141400,119322590,4880,4880,4880,4880,0
|
|
20240116,141300,119322590,4880,4880,4880,4880,0
|
|
20240116,141200,119322590,4880,4880,4880,4880,0
|
|
20240116,141100,119322590,4880,4880,4880,4880,0
|
|
20240116,141000,119322590,4880,4880,4880,4880,0
|
|
20240116,140900,119322590,4880,4880,4880,4880,0
|
|
20240116,140800,119322590,4880,4880,4880,4880,0
|
|
20240116,140700,119322590,4880,4880,4880,4880,1
|
|
20240116,140600,119317710,4885,4885,4885,4885,0
|
|
20240116,140500,119317710,4885,4885,4885,4885,0
|
|
20240116,140400,119317710,4885,4885,4885,4885,0
|
|
20240116,140300,119317710,4885,4885,4885,4885,0
|
|
20240116,140200,119317710,4885,4885,4885,4885,0
|
|
20240116,140100,119317710,4885,4885,4885,4885,0
|
|
20240116,140000,119317710,4885,4885,4885,4885,0
|
|
20240116,135900,119317710,4885,4885,4885,4885,68
|
|
20240116,135800,118985530,4885,4885,4885,4885,0
|
|
20240116,135700,118985530,4885,4885,4885,4885,0
|
|
20240116,135600,118985530,4885,4885,4885,4885,0
|
|
20240116,135500,118985530,4885,4885,4885,4885,0
|
|
20240116,135400,118985530,4885,4885,4885,4885,1
|
|
20240116,135300,118980645,4885,4885,4885,4885,0
|
|
20240116,135200,118980645,4885,4885,4885,4885,0
|
|
20240116,135100,118980645,4885,4885,4885,4885,0
|
|
20240116,135000,118980645,4885,4885,4885,4885,0
|
|
20240116,134900,118980645,4885,4885,4885,4885,0
|
|
20240116,134800,118980645,4885,4885,4885,4885,0
|
|
20240116,134700,118980645,4885,4885,4885,4885,0
|
|
20240116,134600,118980645,4885,4885,4885,4885,0
|
|
20240116,134500,118980645,4885,4885,4885,4885,0
|
|
20240116,134400,118980645,4885,4885,4885,4885,0
|
|
20240116,134300,118980645,4885,4885,4885,4885,0
|
|
20240116,134200,118980645,4885,4885,4885,4885,0
|
|
20240116,134100,118980645,4885,4885,4885,4885,0
|
|
20240116,134000,118980645,4885,4860,4885,4860,3
|
|
20240116,133900,118966040,4860,4860,4860,4860,511
|
|
20240116,133800,116482580,4860,4860,4860,4860,0
|
|
20240116,133700,116482580,4860,4885,4885,4860,2580
|
|
20240116,133600,103941615,4890,4890,4890,4890,0
|
|
20240116,133500,103941615,4890,4890,4890,4890,0
|
|
20240116,133400,103941615,4890,4890,4890,4890,0
|
|
20240116,133300,103941615,4890,4890,4890,4890,0
|
|
20240116,133200,103941615,4890,4890,4890,4890,0
|
|
20240116,133100,103941615,4890,4890,4890,4890,0
|
|
20240116,133000,103941615,4890,4890,4890,4890,0
|
|
20240116,132900,103941615,4890,4890,4890,4890,0
|
|
20240116,132800,103941615,4890,4890,4890,4890,0
|
|
20240116,132700,103941615,4890,4890,4890,4890,0
|
|
20240116,132600,103941615,4890,4890,4890,4890,0
|
|
20240116,132500,103941615,4890,4890,4890,4890,1
|
|
20240116,132400,103936725,4880,4880,4880,4880,0
|
|
20240116,132300,103936725,4880,4880,4880,4880,0
|
|
20240116,132200,103936725,4880,4880,4880,4880,0
|
|
20240116,132100,103936725,4880,4880,4880,4880,0
|
|
20240116,132000,103936725,4880,4880,4880,4880,0
|
|
20240116,131900,103936725,4880,4880,4880,4880,0
|
|
20240116,131800,103936725,4880,4880,4880,4880,1
|
|
20240116,131700,103931845,4895,4895,4895,4895,0
|
|
20240116,131600,103931845,4895,4895,4895,4895,0
|
|
20240116,131500,103931845,4895,4895,4895,4895,0
|
|
20240116,131400,103931845,4895,4895,4895,4895,0
|
|
20240116,131300,103931845,4895,4895,4895,4895,0
|
|
20240116,131200,103931845,4895,4895,4895,4895,0
|
|
20240116,131100,103931845,4895,4895,4895,4895,0
|
|
20240116,131000,103931845,4895,4895,4895,4895,0
|
|
20240116,130900,103931845,4895,4895,4895,4895,0
|
|
20240116,130800,103931845,4895,4895,4895,4895,0
|
|
20240116,130700,103931845,4895,4895,4895,4895,0
|
|
20240116,130600,103931845,4895,4895,4895,4895,0
|
|
20240116,130500,103931845,4895,4895,4895,4895,0
|
|
20240116,130400,103931845,4895,4895,4895,4895,0
|
|
20240116,130300,103931845,4895,4895,4895,4895,0
|
|
20240116,130200,103931845,4895,4895,4895,4895,0
|
|
20240116,130100,103931845,4895,4895,4895,4895,0
|
|
20240116,130000,103931845,4895,4895,4895,4895,1
|
|
20240116,125900,103926950,4895,4895,4895,4895,1
|
|
20240116,125800,103922055,4895,4895,4895,4895,0
|
|
20240116,125700,103922055,4895,4895,4895,4895,0
|
|
20240116,125600,103922055,4895,4895,4895,4895,0
|
|
20240116,125500,103922055,4895,4895,4895,4895,0
|
|
20240116,125400,103922055,4895,4895,4895,4895,0
|
|
20240116,125300,103922055,4895,4895,4895,4895,0
|
|
20240116,125200,103922055,4895,4895,4895,4895,0
|
|
20240116,125100,103922055,4895,4895,4895,4895,0
|
|
20240116,125000,103922055,4895,4895,4895,4895,0
|
|
20240116,124900,103922055,4895,4895,4895,4895,0
|
|
20240116,124800,103922055,4895,4895,4895,4895,0
|
|
20240116,124700,103922055,4895,4895,4895,4895,0
|
|
20240116,124600,103922055,4895,4895,4895,4895,0
|
|
20240116,124500,103922055,4895,4895,4895,4895,0
|
|
20240116,124400,103922055,4895,4895,4895,4895,0
|
|
20240116,124300,103922055,4895,4895,4895,4895,0
|
|
20240116,124200,103922055,4895,4895,4895,4895,0
|
|
20240116,124100,103922055,4895,4895,4895,4895,0
|
|
20240116,124000,103922055,4895,4895,4895,4895,0
|
|
20240116,123900,103922055,4895,4895,4895,4895,0
|
|
20240116,123800,103922055,4895,4895,4895,4895,0
|
|
20240116,123700,103922055,4895,4895,4895,4895,0
|
|
20240116,123600,103922055,4895,4895,4895,4895,0
|
|
20240116,123500,103922055,4895,4895,4895,4895,0
|
|
20240116,123400,103922055,4895,4895,4895,4895,0
|
|
20240116,123300,103922055,4895,4895,4895,4895,0
|
|
20240116,123200,103922055,4895,4895,4895,4895,0
|
|
20240116,123100,103922055,4895,4895,4895,4895,0
|
|
20240116,123000,103922055,4895,4895,4895,4895,0
|
|
20240116,122900,103922055,4895,4895,4895,4895,0
|
|
20240116,122800,103922055,4895,4895,4895,4895,0
|
|
20240116,122700,103922055,4895,4895,4895,4895,0
|
|
20240116,122600,103922055,4895,4895,4895,4895,1
|
|
20240116,122500,103917160,4870,4870,4870,4870,0
|
|
20240116,122400,103917160,4870,4870,4870,4870,0
|
|
20240116,122300,103917160,4870,4870,4870,4870,0
|
|
20240116,122200,103917160,4870,4880,4880,4870,59
|
|
20240116,122100,103629605,4900,4900,4900,4900,0
|
|
20240116,122000,103629605,4900,4900,4900,4900,0
|
|
20240116,121900,103629605,4900,4900,4900,4900,0
|
|
20240116,121800,103629605,4900,4900,4900,4900,0
|
|
20240116,121700,103629605,4900,4900,4900,4900,0
|
|
20240116,121600,103629605,4900,4900,4900,4900,0
|
|
20240116,121500,103629605,4900,4900,4900,4900,0
|
|
20240116,121400,103629605,4900,4900,4900,4900,0
|
|
20240116,121300,103629605,4900,4900,4900,4900,0
|
|
20240116,121200,103629605,4900,4900,4900,4900,0
|
|
20240116,121100,103629605,4900,4900,4900,4900,0
|
|
20240116,121000,103629605,4900,4900,4900,4900,0
|
|
20240116,120900,103629605,4900,4900,4900,4900,0
|
|
20240116,120800,103629605,4900,4900,4900,4900,0
|
|
20240116,120700,103629605,4900,4900,4900,4900,0
|
|
20240116,120600,103629605,4900,4900,4900,4900,0
|
|
20240116,120500,103629605,4900,4900,4900,4900,0
|
|
20240116,120400,103629605,4900,4900,4900,4900,5
|
|
20240116,120300,103605105,4900,4900,4900,4900,0
|
|
20240116,120200,103605105,4900,4900,4900,4900,0
|
|
20240116,120100,103605105,4900,4900,4900,4900,0
|
|
20240116,120000,103605105,4900,4900,4900,4900,0
|
|
20240116,115900,103605105,4900,4900,4900,4900,0
|
|
20240116,115800,103605105,4900,4900,4900,4900,1
|
|
20240116,115700,103600205,4900,4900,4900,4900,0
|
|
20240116,115600,103600205,4900,4900,4900,4900,50
|
|
20240116,115500,103355205,4905,4905,4905,4905,0
|
|
20240116,115400,103355205,4905,4905,4905,4905,0
|
|
20240116,115300,103355205,4905,4905,4905,4905,0
|
|
20240116,115200,103355205,4905,4905,4905,4905,0
|
|
20240116,115100,103355205,4905,4905,4905,4905,0
|
|
20240116,115000,103355205,4905,4905,4905,4905,0
|
|
20240116,114900,103355205,4905,4905,4905,4905,0
|
|
20240116,114800,103355205,4905,4905,4905,4905,0
|
|
20240116,114700,103355205,4905,4905,4905,4905,0
|
|
20240116,114600,103355205,4905,4905,4905,4905,0
|
|
20240116,114500,103355205,4905,4905,4905,4905,0
|
|
20240116,114400,103355205,4905,4905,4905,4905,0
|
|
20240116,114300,103355205,4905,4905,4905,4905,0
|
|
20240116,114200,103355205,4905,4880,4905,4880,100
|
|
20240116,114100,102866830,4880,4880,4880,4880,0
|
|
20240116,114000,102866830,4880,4880,4880,4880,0
|
|
20240116,113900,102866830,4880,4880,4880,4880,1
|
|
20240116,113800,102861950,4880,4880,4880,4880,0
|
|
20240116,113700,102861950,4880,4870,4880,4860,994
|
|
20240116,113600,98031050,4870,4870,4870,4870,0
|
|
20240116,113500,98031050,4870,4870,4870,4870,0
|
|
20240116,113400,98031050,4870,4870,4870,4870,0
|
|
20240116,113300,98031050,4870,4870,4870,4870,0
|
|
20240116,113200,98031050,4870,4870,4870,4870,0
|
|
20240116,113100,98031050,4870,4870,4870,4870,0
|
|
20240116,113000,98031050,4870,4870,4870,4870,0
|
|
20240116,112900,98031050,4870,4870,4870,4870,2
|
|
20240116,112800,98021310,4870,4870,4870,4870,0
|
|
20240116,112700,98021310,4870,4870,4870,4870,0
|
|
20240116,112600,98021310,4870,4870,4870,4870,45
|
|
20240116,112500,97802160,4870,4870,4870,4870,0
|
|
20240116,112400,97802160,4870,4870,4870,4870,0
|
|
20240116,112300,97802160,4870,4870,4870,4870,1
|
|
20240116,112200,97797290,4865,4865,4865,4865,0
|
|
20240116,112100,97797290,4865,4865,4865,4865,0
|
|
20240116,112000,97797290,4865,4865,4865,4865,0
|
|
20240116,111900,97797290,4865,4865,4865,4865,0
|
|
20240116,111800,97797290,4865,4865,4865,4865,0
|
|
20240116,111700,97797290,4865,4865,4865,4865,23
|
|
20240116,111600,97685395,4860,4860,4860,4860,0
|
|
20240116,111500,97685395,4860,4860,4860,4860,88
|
|
20240116,111400,97257715,4865,4865,4865,4865,0
|
|
20240116,111300,97257715,4865,4865,4865,4865,0
|
|
20240116,111200,97257715,4865,4865,4865,4865,0
|
|
20240116,111100,97257715,4865,4865,4865,4865,0
|
|
20240116,111000,97257715,4865,4865,4865,4865,0
|
|
20240116,110900,97257715,4865,4865,4865,4865,0
|
|
20240116,110800,97257715,4865,4865,4865,4865,0
|
|
20240116,110700,97257715,4865,4865,4865,4865,0
|
|
20240116,110600,97257715,4865,4865,4865,4865,0
|
|
20240116,110500,97257715,4865,4865,4865,4865,7
|
|
20240116,110400,97223660,4865,4865,4865,4865,0
|
|
20240116,110300,97223660,4865,4865,4865,4865,1
|
|
20240116,110200,97218795,4865,4865,4865,4865,0
|
|
20240116,110100,97218795,4865,4865,4865,4865,0
|
|
20240116,110000,97218795,4865,4865,4865,4865,12
|
|
20240116,105900,97160415,4860,4860,4860,4860,0
|
|
20240116,105800,97160415,4860,4860,4860,4860,0
|
|
20240116,105700,97160415,4860,4860,4860,4860,0
|
|
20240116,105600,97160415,4860,4860,4860,4860,0
|
|
20240116,105500,97160415,4860,4860,4860,4860,0
|
|
20240116,105400,97160415,4860,4860,4860,4860,0
|
|
20240116,105300,97160415,4860,4860,4860,4860,0
|
|
20240116,105200,97160415,4860,4860,4860,4860,0
|
|
20240116,105100,97160415,4860,4860,4860,4860,0
|
|
20240116,105000,97160415,4860,4860,4860,4860,0
|
|
20240116,104900,97160415,4860,4860,4860,4860,0
|
|
20240116,104800,97160415,4860,4860,4860,4860,200
|
|
20240116,104700,96188415,4870,4870,4870,4870,0
|
|
20240116,104600,96188415,4870,4870,4870,4870,0
|
|
20240116,104500,96188415,4870,4870,4870,4870,0
|
|
20240116,104400,96188415,4870,4870,4870,4870,0
|
|
20240116,104300,96188415,4870,4870,4870,4870,0
|
|
20240116,104200,96188415,4870,4870,4870,4870,0
|
|
20240116,104100,96188415,4870,4865,4870,4865,10
|
|
20240116,104000,96139725,4860,4865,4865,4860,2399
|
|
20240116,103900,84471130,4865,4865,4865,4865,0
|
|
20240116,103800,84471130,4865,4865,4865,4865,12
|
|
20240116,103700,84412750,4865,4865,4865,4865,0
|
|
20240116,103600,84412750,4865,4865,4865,4865,150
|
|
20240116,103500,83683000,4865,4865,4865,4865,0
|
|
20240116,103400,83683000,4865,4865,4865,4865,0
|
|
20240116,103300,83683000,4865,4865,4865,4865,80
|
|
20240116,103200,83293800,4865,4865,4865,4865,0
|
|
20240116,103100,83293800,4865,4865,4865,4865,0
|
|
20240116,103000,83293800,4865,4865,4865,4865,0
|
|
20240116,102900,83293800,4865,4865,4865,4865,0
|
|
20240116,102800,83293800,4865,4865,4865,4865,100
|
|
20240116,102700,82807300,4870,4870,4870,4870,50
|
|
20240116,102600,82563800,4865,4870,4870,4865,11
|
|
20240116,102500,82510280,4865,4865,4865,4865,0
|
|
20240116,102400,82510280,4865,4865,4865,4865,0
|
|
20240116,102300,82510280,4865,4870,4870,4865,3270
|
|
20240116,102200,66596865,4870,4870,4870,4870,30
|
|
20240116,102100,66450765,4870,4875,4875,4870,208
|
|
20240116,102000,65437290,4880,4880,4880,4880,0
|
|
20240116,101900,65437290,4880,4880,4880,4880,0
|
|
20240116,101800,65437290,4880,4880,4880,4880,0
|
|
20240116,101700,65437290,4880,4880,4880,4880,4
|
|
20240116,101600,65417770,4880,4875,4900,4875,71
|
|
20240116,101500,65071485,4875,4875,4875,4875,0
|
|
20240116,101400,65071485,4875,4875,4875,4875,0
|
|
20240116,101300,65071485,4875,4875,4875,4875,0
|
|
20240116,101200,65071485,4875,4875,4875,4875,3
|
|
20240116,101100,65056860,4875,4875,4875,4875,0
|
|
20240116,101000,65056860,4875,4875,4875,4875,0
|
|
20240116,100900,65056860,4875,4875,4875,4875,1
|
|
20240116,100800,65051985,4875,4875,4875,4875,0
|
|
20240116,100700,65051985,4875,4875,4875,4870,53
|
|
20240116,100600,64793865,4875,4875,4875,4875,0
|
|
20240116,100500,64793865,4875,4875,4875,4875,1
|
|
20240116,100400,64788990,4865,4865,4865,4865,0
|
|
20240116,100300,64788990,4865,4875,4875,4865,14
|
|
20240116,100200,64720860,4865,4865,4865,4865,9
|
|
20240116,100100,64677075,4860,4860,4860,4860,0
|
|
20240116,100000,64677075,4860,4860,4860,4860,0
|
|
20240116,095900,64677075,4860,4860,4860,4860,0
|
|
20240116,095800,64677075,4860,4860,4860,4860,0
|
|
20240116,095700,64677075,4860,4870,4870,4860,1158
|
|
20240116,095600,59044885,4875,4875,4875,4875,16
|
|
20240116,095500,58966885,4875,4875,4875,4875,4
|
|
20240116,095400,58947385,4865,4865,4865,4865,0
|
|
20240116,095300,58947385,4865,4865,4865,4865,0
|
|
20240116,095200,58947385,4865,4865,4865,4865,0
|
|
20240116,095100,58947385,4865,4865,4865,4865,0
|
|
20240116,095000,58947385,4865,4865,4865,4865,40
|
|
20240116,094900,58752785,4865,4865,4865,4865,0
|
|
20240116,094800,58752785,4865,4865,4865,4865,0
|
|
20240116,094700,58752785,4865,4865,4865,4865,1220
|
|
20240116,094600,52817485,4865,4880,4880,4865,509
|
|
20240116,094500,50340855,4875,4875,4875,4875,0
|
|
20240116,094400,50340855,4875,4880,4880,4875,22
|
|
20240116,094300,50233600,4880,4880,4880,4880,92
|
|
20240116,094200,49784640,4880,4900,4900,4880,3301
|
|
20240116,094100,33675715,4885,4885,4885,4885,1000
|
|
20240116,094000,28790715,4900,4900,4900,4900,0
|
|
20240116,093900,28790715,4900,4885,4900,4885,7
|
|
20240116,093800,28756505,4880,4880,4880,4880,0
|
|
20240116,093700,28756505,4880,4880,4880,4880,250
|
|
20240116,093600,27536505,4880,4880,4880,4880,0
|
|
20240116,093500,27536505,4880,4885,4885,4880,50
|
|
20240116,093400,27292490,4905,4905,4905,4905,0
|
|
20240116,093300,27292490,4905,4905,4905,4905,0
|
|
20240116,093200,27292490,4905,4890,4905,4890,500
|
|
20240116,093100,24840155,4890,4890,4890,4890,0
|
|
20240116,093000,24840155,4890,4890,4890,4890,0
|
|
20240116,092900,24840155,4890,4890,4890,4890,0
|
|
20240116,092800,24840155,4890,4890,4890,4890,0
|
|
20240116,092700,24840155,4890,4890,4890,4890,1
|
|
20240116,092600,24835265,4890,4890,4890,4890,0
|
|
20240116,092500,24835265,4890,4890,4890,4890,142
|
|
20240116,092400,24140885,4880,4885,4890,4880,641
|
|
20240116,092300,21012695,4880,4900,4900,4880,255
|
|
20240116,092200,19767125,4905,4905,4905,4905,1
|
|
20240116,092100,19762220,4905,4905,4905,4905,0
|
|
20240116,092000,19762220,4905,4905,4905,4905,0
|
|
20240116,091900,19762220,4905,4905,4905,4905,0
|
|
20240116,091800,19762220,4905,4905,4905,4905,0
|
|
20240116,091700,19762220,4905,4905,4905,4905,0
|
|
20240116,091600,19762220,4905,4905,4905,4905,1
|
|
20240116,091500,19757315,4905,4905,4905,4905,1
|
|
20240116,091400,19752410,4905,4905,4905,4905,0
|
|
20240116,091300,19752410,4905,4905,4905,4905,47
|
|
20240116,091200,19521875,4905,4905,4905,4905,2
|
|
20240116,091100,19512065,4905,4905,4905,4905,1
|
|
20240116,091000,19507160,4905,4900,4905,4900,32
|
|
20240116,090900,19350350,4900,4905,4905,4900,22
|
|
20240116,090800,19242545,4905,4905,4910,4905,303
|
|
20240116,090700,17754925,4895,4905,4905,4880,53
|
|
20240116,090600,17495145,4905,4905,4905,4905,2
|
|
20240116,090500,17485335,4905,4880,4905,4880,687
|
|
20240116,090400,14116130,4880,4865,4880,4865,152
|
|
20240116,090300,13376200,4855,4870,4870,4855,562
|
|
20240116,090200,10646815,4910,4895,4910,4895,13
|
|
20240116,090100,10583160,4890,4910,4910,4855,786
|
|
20240116,090000,6759340,4910,4905,4910,4905,1378
|