700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,203700,62473350,6630,6630,6630,6630,355
|
|
20240112,203600,62473350,6630,6630,6630,6630,0
|
|
20240112,203500,62473350,6630,6630,6630,6630,0
|
|
20240112,203400,62473350,6630,6630,6630,6630,0
|
|
20240112,203300,62473350,6630,6630,6630,6630,0
|
|
20240112,203200,62473350,6630,6630,6630,6630,0
|
|
20240112,203100,62473350,6630,6630,6630,6630,0
|
|
20240112,203000,62473350,6630,6630,6630,6630,0
|
|
20240112,202900,62473350,6630,6630,6630,6630,0
|
|
20240112,202800,62473350,6630,6630,6630,6630,0
|
|
20240112,202700,62473350,6630,6630,6630,6630,0
|
|
20240112,202600,62473350,6630,6630,6630,6630,0
|
|
20240112,202500,62473350,6630,6630,6630,6630,0
|
|
20240112,202400,62473350,6630,6630,6630,6630,0
|
|
20240112,202300,62473350,6630,6630,6630,6630,0
|
|
20240112,202200,62473350,6630,6630,6630,6630,0
|
|
20240112,202100,62473350,6630,6630,6630,6630,0
|
|
20240112,202000,62473350,6630,6630,6630,6630,0
|
|
20240112,201900,62473350,6630,6630,6630,6630,0
|
|
20240112,201800,62473350,6630,6630,6630,6630,0
|
|
20240112,201700,62473350,6630,6630,6630,6630,0
|
|
20240112,201600,62473350,6630,6630,6630,6630,0
|
|
20240112,201500,62473350,6630,6630,6630,6630,0
|
|
20240112,201400,62473350,6630,6630,6630,6630,0
|
|
20240112,201300,62473350,6630,6630,6630,6630,0
|
|
20240112,201200,62473350,6630,6630,6630,6630,0
|
|
20240112,201100,62473350,6630,6630,6630,6630,0
|
|
20240112,201000,62473350,6630,6630,6630,6630,0
|
|
20240112,200900,62473350,6630,6630,6630,6630,0
|
|
20240112,200800,62473350,6630,6630,6630,6630,0
|
|
20240112,200700,62473350,6630,6630,6630,6630,355
|
|
20240112,200600,62473350,6630,6630,6630,6630,0
|
|
20240112,200500,62473350,6630,6630,6630,6630,0
|
|
20240112,200400,62473350,6630,6630,6630,6630,0
|
|
20240112,200300,62473350,6630,6630,6630,6630,0
|
|
20240112,200200,62473350,6630,6630,6630,6630,0
|
|
20240112,200100,62473350,6630,6630,6630,6630,0
|
|
20240112,200000,62473350,6630,6630,6630,6630,0
|
|
20240112,195900,62473350,6630,6630,6630,6630,0
|
|
20240112,195800,62473350,6630,6630,6630,6630,0
|
|
20240112,195700,62473350,6630,6630,6630,6630,0
|
|
20240112,195600,62473350,6630,6630,6630,6630,0
|
|
20240112,195500,62473350,6630,6630,6630,6630,0
|
|
20240112,195400,62473350,6630,6630,6630,6630,0
|
|
20240112,195300,62473350,6630,6630,6630,6630,0
|
|
20240112,195200,62473350,6630,6630,6630,6630,0
|
|
20240112,195100,62473350,6630,6630,6630,6630,0
|
|
20240112,195000,62473350,6630,6630,6630,6630,0
|
|
20240112,194900,62473350,6630,6630,6630,6630,0
|
|
20240112,194800,62473350,6630,6630,6630,6630,0
|
|
20240112,194700,62473350,6630,6630,6630,6630,0
|
|
20240112,194600,62473350,6630,6630,6630,6630,0
|
|
20240112,194500,62473350,6630,6630,6630,6630,0
|
|
20240112,194400,62473350,6630,6630,6630,6630,0
|
|
20240112,194300,62473350,6630,6630,6630,6630,0
|
|
20240112,194200,62473350,6630,6630,6630,6630,0
|
|
20240112,194100,62473350,6630,6630,6630,6630,0
|
|
20240112,194000,62473350,6630,6630,6630,6630,0
|
|
20240112,193900,62473350,6630,6630,6630,6630,0
|
|
20240112,193800,62473350,6630,6630,6630,6630,0
|
|
20240112,193700,62473350,6630,6630,6630,6630,355
|
|
20240112,193600,62473350,6630,6630,6630,6630,0
|
|
20240112,193500,62473350,6630,6630,6630,6630,0
|
|
20240112,193400,62473350,6630,6630,6630,6630,0
|
|
20240112,193300,62473350,6630,6630,6630,6630,0
|
|
20240112,193200,62473350,6630,6630,6630,6630,0
|
|
20240112,193100,62473350,6630,6630,6630,6630,0
|
|
20240112,193000,62473350,6630,6630,6630,6630,0
|
|
20240112,192900,62473350,6630,6630,6630,6630,0
|
|
20240112,192800,62473350,6630,6630,6630,6630,0
|
|
20240112,192700,62473350,6630,6630,6630,6630,0
|
|
20240112,192600,62473350,6630,6630,6630,6630,0
|
|
20240112,192500,62473350,6630,6630,6630,6630,0
|
|
20240112,192400,62473350,6630,6630,6630,6630,0
|
|
20240112,192300,62473350,6630,6630,6630,6630,0
|
|
20240112,192200,62473350,6630,6630,6630,6630,0
|
|
20240112,192100,62473350,6630,6630,6630,6630,0
|
|
20240112,192000,62473350,6630,6630,6630,6630,0
|
|
20240112,191900,62473350,6630,6630,6630,6630,0
|
|
20240112,191800,62473350,6630,6630,6630,6630,0
|
|
20240112,191700,62473350,6630,6630,6630,6630,0
|
|
20240112,191600,62473350,6630,6630,6630,6630,0
|
|
20240112,191500,62473350,6630,6630,6630,6630,0
|
|
20240112,191400,62473350,6630,6630,6630,6630,0
|
|
20240112,191300,62473350,6630,6630,6630,6630,0
|
|
20240112,191200,62473350,6630,6630,6630,6630,0
|
|
20240112,191100,62473350,6630,6630,6630,6630,0
|
|
20240112,191000,62473350,6630,6630,6630,6630,0
|
|
20240112,190900,62473350,6630,6630,6630,6630,0
|
|
20240112,190800,62473350,6630,6630,6630,6630,0
|
|
20240112,190700,62473350,6630,6630,6630,6630,355
|
|
20240112,190600,62473350,6630,6630,6630,6630,0
|
|
20240112,190500,62473350,6630,6630,6630,6630,0
|
|
20240112,190400,62473350,6630,6630,6630,6630,0
|
|
20240112,190300,62473350,6630,6630,6630,6630,0
|
|
20240112,190200,62473350,6630,6630,6630,6630,0
|
|
20240112,190100,62473350,6630,6630,6630,6630,0
|
|
20240112,190000,62473350,6630,6630,6630,6630,0
|
|
20240112,185900,62473350,6630,6630,6630,6630,0
|
|
20240112,185800,62473350,6630,6630,6630,6630,0
|
|
20240112,185700,62473350,6630,6630,6630,6630,0
|
|
20240112,185600,62473350,6630,6630,6630,6630,0
|
|
20240112,185500,62473350,6630,6630,6630,6630,0
|
|
20240112,185400,62473350,6630,6630,6630,6630,0
|
|
20240112,185300,62473350,6630,6630,6630,6630,0
|
|
20240112,185200,62473350,6630,6630,6630,6630,0
|
|
20240112,185100,62473350,6630,6630,6630,6630,0
|
|
20240112,185000,62473350,6630,6630,6630,6630,0
|
|
20240112,184900,62473350,6630,6630,6630,6630,0
|
|
20240112,184800,62473350,6630,6630,6630,6630,0
|
|
20240112,184700,62473350,6630,6630,6630,6630,0
|
|
20240112,184600,62473350,6630,6630,6630,6630,0
|
|
20240112,184500,62473350,6630,6630,6630,6630,0
|
|
20240112,184400,62473350,6630,6630,6630,6630,0
|
|
20240112,184300,62473350,6630,6630,6630,6630,0
|
|
20240112,184200,62473350,6630,6630,6630,6630,0
|
|
20240112,184100,62473350,6630,6630,6630,6630,0
|
|
20240112,184000,62473350,6630,6630,6630,6630,0
|
|
20240112,183900,62473350,6630,6630,6630,6630,0
|
|
20240112,183800,62473350,6630,6630,6630,6630,0
|
|
20240112,183700,62473350,6630,6630,6630,6630,355
|
|
20240112,183600,62473350,6630,6630,6630,6630,0
|
|
20240112,183500,62473350,6630,6630,6630,6630,0
|
|
20240112,183400,62473350,6630,6630,6630,6630,0
|
|
20240112,183300,62473350,6630,6630,6630,6630,0
|
|
20240112,183200,62473350,6630,6630,6630,6630,0
|
|
20240112,183100,62473350,6630,6630,6630,6630,0
|
|
20240112,183000,62473350,6630,6630,6630,6630,0
|
|
20240112,182900,62473350,6630,6630,6630,6630,0
|
|
20240112,182800,62473350,6630,6630,6630,6630,0
|
|
20240112,182700,62473350,6630,6630,6630,6630,0
|
|
20240112,182600,62473350,6630,6630,6630,6630,0
|
|
20240112,182500,62473350,6630,6630,6630,6630,0
|
|
20240112,182400,62473350,6630,6630,6630,6630,0
|
|
20240112,182300,62473350,6630,6630,6630,6630,0
|
|
20240112,182200,62473350,6630,6630,6630,6630,0
|
|
20240112,182100,62473350,6630,6630,6630,6630,0
|
|
20240112,182000,62473350,6630,6630,6630,6630,0
|
|
20240112,181900,62473350,6630,6630,6630,6630,0
|
|
20240112,181800,62473350,6630,6630,6630,6630,0
|
|
20240112,181700,62473350,6630,6630,6630,6630,0
|
|
20240112,181600,62473350,6630,6630,6630,6630,0
|
|
20240112,181500,62473350,6630,6630,6630,6630,0
|
|
20240112,181400,62473350,6630,6630,6630,6630,0
|
|
20240112,181300,62473350,6630,6630,6630,6630,0
|
|
20240112,181200,62473350,6630,6630,6630,6630,0
|
|
20240112,181100,62473350,6630,6630,6630,6630,0
|
|
20240112,181000,62473350,6630,6630,6630,6630,0
|
|
20240112,180900,62473350,6630,6630,6630,6630,0
|
|
20240112,180800,62473350,6630,6630,6630,6630,0
|
|
20240112,180700,62473350,6630,6630,6630,6630,355
|
|
20240112,180600,62473350,6630,6630,6630,6630,0
|
|
20240112,180500,62473350,6630,6630,6630,6630,0
|
|
20240112,180400,62473350,6630,6630,6630,6630,0
|
|
20240112,180300,62473350,6630,6630,6630,6630,0
|
|
20240112,180200,62473350,6630,6630,6630,6630,0
|
|
20240112,180100,62473350,6630,6630,6630,6630,0
|
|
20240112,180000,62473350,6630,6630,6630,6630,0
|
|
20240112,175900,62473350,6630,6630,6630,6630,0
|
|
20240112,175800,62473350,6630,6630,6630,6630,0
|
|
20240112,175700,62473350,6630,6630,6630,6630,0
|
|
20240112,175600,62473350,6630,6630,6630,6630,0
|
|
20240112,175500,62473350,6630,6630,6630,6630,0
|
|
20240112,175400,62473350,6630,6630,6630,6630,0
|
|
20240112,175300,62473350,6630,6630,6630,6630,0
|
|
20240112,175200,62473350,6630,6630,6630,6630,0
|
|
20240112,175100,62473350,6630,6630,6630,6630,0
|
|
20240112,175000,62473350,6630,6630,6630,6630,0
|
|
20240112,174900,62473350,6630,6630,6630,6630,0
|
|
20240112,174800,62473350,6630,6630,6630,6630,0
|
|
20240112,174700,62473350,6630,6630,6630,6630,0
|
|
20240112,174600,62473350,6630,6630,6630,6630,0
|
|
20240112,174500,62473350,6630,6630,6630,6630,0
|
|
20240112,174400,62473350,6630,6630,6630,6630,0
|
|
20240112,174300,62473350,6630,6630,6630,6630,0
|
|
20240112,174200,62473350,6630,6630,6630,6630,0
|
|
20240112,174100,62473350,6630,6630,6630,6630,0
|
|
20240112,174000,62473350,6630,6630,6630,6630,0
|
|
20240112,173900,62473350,6630,6630,6630,6630,0
|
|
20240112,173800,62473350,6630,6630,6630,6630,0
|
|
20240112,173700,62473350,6630,6630,6630,6630,355
|
|
20240112,173600,62473350,6630,6630,6630,6630,0
|
|
20240112,173500,62473350,6630,6630,6630,6630,0
|
|
20240112,173400,62473350,6630,6630,6630,6630,0
|
|
20240112,173300,62473350,6630,6630,6630,6630,0
|
|
20240112,173200,62473350,6630,6630,6630,6630,0
|
|
20240112,173100,62473350,6630,6630,6630,6630,0
|
|
20240112,173000,62473350,6630,6630,6630,6630,0
|
|
20240112,172900,62473350,6630,6630,6630,6630,0
|
|
20240112,172800,62473350,6630,6630,6630,6630,0
|
|
20240112,172700,62473350,6630,6630,6630,6630,0
|
|
20240112,172600,62473350,6630,6630,6630,6630,0
|
|
20240112,172500,62473350,6630,6630,6630,6630,0
|
|
20240112,172400,62473350,6630,6630,6630,6630,0
|
|
20240112,172300,62473350,6630,6630,6630,6630,0
|
|
20240112,172200,62473350,6630,6630,6630,6630,0
|
|
20240112,172100,62473350,6630,6630,6630,6630,0
|
|
20240112,172000,62473350,6630,6630,6630,6630,0
|
|
20240112,171900,62473350,6630,6630,6630,6630,0
|
|
20240112,171800,62473350,6630,6630,6630,6630,0
|
|
20240112,171700,62473350,6630,6630,6630,6630,0
|
|
20240112,171600,62473350,6630,6630,6630,6630,0
|
|
20240112,171500,62473350,6630,6630,6630,6630,0
|
|
20240112,171400,62473350,6630,6630,6630,6630,0
|
|
20240112,171300,62473350,6630,6630,6630,6630,0
|
|
20240112,171200,62473350,6630,6630,6630,6630,0
|
|
20240112,171100,62473350,6630,6630,6630,6630,0
|
|
20240112,171000,62473350,6630,6630,6630,6630,0
|
|
20240112,170900,62473350,6630,6630,6630,6630,0
|
|
20240112,170800,62473350,6630,6630,6630,6630,0
|
|
20240112,170700,62473350,6630,6630,6630,6630,355
|
|
20240112,170600,62473350,6630,6630,6630,6630,0
|
|
20240112,170500,62473350,6630,6630,6630,6630,0
|
|
20240112,170400,62473350,6630,6630,6630,6630,0
|
|
20240112,170300,62473350,6630,6630,6630,6630,0
|
|
20240112,170200,62473350,6630,6630,6630,6630,0
|
|
20240112,170100,62473350,6630,6630,6630,6630,0
|
|
20240112,170000,62473350,6630,6630,6630,6630,0
|
|
20240112,165900,62473350,6630,6630,6630,6630,0
|
|
20240112,165800,62473350,6630,6630,6630,6630,0
|
|
20240112,165700,62473350,6630,6630,6630,6630,0
|
|
20240112,165600,62473350,6630,6630,6630,6630,0
|
|
20240112,165500,62473350,6630,6630,6630,6630,0
|
|
20240112,165400,62473350,6630,6630,6630,6630,0
|
|
20240112,165300,62473350,6630,6630,6630,6630,0
|
|
20240112,165200,62473350,6630,6630,6630,6630,0
|
|
20240112,165100,62473350,6630,6630,6630,6630,0
|
|
20240112,165000,62473350,6630,6630,6630,6630,0
|
|
20240112,164900,62473350,6630,6630,6630,6630,0
|
|
20240112,164800,62473350,6630,6630,6630,6630,0
|
|
20240112,164700,62473350,6630,6630,6630,6630,0
|
|
20240112,164600,62473350,6630,6630,6630,6630,0
|
|
20240112,164500,62473350,6630,6630,6630,6630,0
|
|
20240112,164400,62473350,6630,6630,6630,6630,0
|
|
20240112,164300,62473350,6630,6630,6630,6630,0
|
|
20240112,164200,62473350,6630,6630,6630,6630,0
|
|
20240112,164100,62473350,6630,6630,6630,6630,0
|
|
20240112,164000,62473350,6630,6630,6630,6630,0
|
|
20240112,163900,62473350,6630,6630,6630,6630,0
|
|
20240112,163800,62473350,6630,6630,6630,6630,0
|
|
20240112,163700,62473350,6630,6630,6630,6630,355
|
|
20240112,163600,62473350,6630,6630,6630,6630,0
|
|
20240112,163500,62473350,6630,6630,6630,6630,0
|
|
20240112,163400,62473350,6630,6630,6630,6630,0
|
|
20240112,163300,62473350,6630,6630,6630,6630,0
|
|
20240112,163200,62473350,6630,6630,6630,6630,0
|
|
20240112,163100,62473350,6630,6630,6630,6630,0
|
|
20240112,163000,62473350,6630,6630,6630,6630,0
|
|
20240112,162900,62473350,6630,6630,6630,6630,0
|
|
20240112,162800,62473350,6630,6630,6630,6630,0
|
|
20240112,162700,62473350,6630,6630,6630,6630,0
|
|
20240112,162600,62473350,6630,6630,6630,6630,0
|
|
20240112,162500,62473350,6630,6630,6630,6630,0
|
|
20240112,162400,62473350,6630,6630,6630,6630,0
|
|
20240112,162300,62473350,6630,6630,6630,6630,0
|
|
20240112,162200,62473350,6630,6630,6630,6630,0
|
|
20240112,162100,62473350,6630,6630,6630,6630,0
|
|
20240112,162000,62473350,6630,6630,6630,6630,0
|
|
20240112,161900,62473350,6630,6630,6630,6630,0
|
|
20240112,161800,62473350,6630,6630,6630,6630,0
|
|
20240112,161700,62473350,6630,6630,6630,6630,0
|
|
20240112,161600,62473350,6630,6630,6630,6630,0
|
|
20240112,161500,62473350,6630,6630,6630,6630,0
|
|
20240112,161400,62473350,6630,6630,6630,6630,0
|
|
20240112,161300,62473350,6630,6630,6630,6630,0
|
|
20240112,161200,62473350,6630,6630,6630,6630,0
|
|
20240112,161100,62473350,6630,6630,6630,6630,0
|
|
20240112,161000,62473350,6630,6630,6630,6630,0
|
|
20240112,160900,62473350,6630,6630,6630,6630,0
|
|
20240112,160800,62473350,6630,6630,6630,6630,0
|
|
20240112,160700,62473350,6630,6630,6630,6630,355
|
|
20240112,160600,62473350,6630,6630,6630,6630,0
|
|
20240112,160500,62473350,6630,6630,6630,6630,0
|
|
20240112,160400,62473350,6630,6630,6630,6630,0
|
|
20240112,160300,62473350,6630,6630,6630,6630,0
|
|
20240112,160200,62473350,6630,6630,6630,6630,0
|
|
20240112,160100,62473350,6630,6630,6630,6630,0
|
|
20240112,160000,62473350,6630,6630,6630,6630,0
|
|
20240112,155900,62473350,6630,6630,6630,6630,0
|
|
20240112,155800,62473350,6630,6630,6630,6630,0
|
|
20240112,155700,62473350,6630,6630,6630,6630,0
|
|
20240112,155600,62473350,6630,6630,6630,6630,0
|
|
20240112,155500,62473350,6630,6630,6630,6630,0
|
|
20240112,155400,62473350,6630,6630,6630,6630,0
|
|
20240112,155300,62473350,6630,6630,6630,6630,0
|
|
20240112,155200,62473350,6630,6630,6630,6630,0
|
|
20240112,155100,62473350,6630,6630,6630,6630,0
|
|
20240112,155000,62473350,6630,6630,6630,6630,0
|
|
20240112,154900,62473350,6630,6630,6630,6630,0
|
|
20240112,154800,62473350,6630,6630,6630,6630,0
|
|
20240112,154700,62473350,6630,6630,6630,6630,0
|
|
20240112,154600,62473350,6630,6630,6630,6630,0
|
|
20240112,154500,62473350,6630,6630,6630,6630,0
|
|
20240112,154400,62473350,6630,6630,6630,6630,0
|
|
20240112,154300,62473350,6630,6630,6630,6630,0
|
|
20240112,154200,62473350,6630,6630,6630,6630,0
|
|
20240112,154100,62473350,6630,6630,6630,6630,0
|
|
20240112,154000,62473350,6630,6630,6630,6630,0
|
|
20240112,153900,62473350,6630,6630,6630,6630,0
|
|
20240112,153800,62473350,6630,6630,6630,6630,0
|
|
20240112,153700,62473350,6630,6630,6630,6630,355
|
|
20240112,153600,62473350,6630,6630,6630,6630,0
|
|
20240112,153500,62473350,6630,6630,6630,6630,0
|
|
20240112,153400,62473350,6630,6630,6630,6630,0
|
|
20240112,153300,62473350,6630,6630,6630,6630,0
|
|
20240112,153200,62473350,6630,6630,6630,6630,0
|
|
20240112,153100,62473350,6630,6630,6630,6630,0
|
|
20240112,153000,62473350,6630,6630,6630,6630,355
|
|
20240112,152900,60119700,6630,6630,6630,6630,0
|
|
20240112,152800,60119700,6630,6630,6630,6630,0
|
|
20240112,152700,60119700,6630,6630,6630,6630,0
|
|
20240112,152600,60119700,6630,6630,6630,6630,0
|
|
20240112,152500,60119700,6630,6630,6630,6630,0
|
|
20240112,152400,60119700,6630,6630,6630,6630,0
|
|
20240112,152300,60119700,6630,6630,6630,6630,0
|
|
20240112,152200,60119700,6630,6630,6630,6630,0
|
|
20240112,152100,60119700,6630,6630,6630,6630,0
|
|
20240112,152000,60119700,6630,6630,6630,6630,0
|
|
20240112,151900,60119700,6630,6630,6630,6630,0
|
|
20240112,151800,60119700,6630,6630,6630,6630,0
|
|
20240112,151700,60119700,6630,6630,6630,6630,0
|
|
20240112,151600,60119700,6630,6630,6630,6630,0
|
|
20240112,151500,60119700,6630,6630,6630,6630,0
|
|
20240112,151400,60119700,6630,6630,6630,6630,0
|
|
20240112,151300,60119700,6630,6630,6630,6630,0
|
|
20240112,151200,60119700,6630,6630,6630,6630,0
|
|
20240112,151100,60119700,6630,6630,6630,6630,0
|
|
20240112,151000,60119700,6630,6600,6630,6600,4
|
|
20240112,150900,60093270,6630,6630,6630,6630,0
|
|
20240112,150800,60093270,6630,6630,6630,6630,1
|
|
20240112,150700,60086640,6600,6620,6630,6600,198
|
|
20240112,150600,58778810,6630,6630,6630,6630,0
|
|
20240112,150500,58778810,6630,6630,6630,6630,0
|
|
20240112,150400,58778810,6630,6630,6630,6630,0
|
|
20240112,150300,58778810,6630,6630,6630,6630,0
|
|
20240112,150200,58778810,6630,6630,6630,6630,0
|
|
20240112,150100,58778810,6630,6630,6630,6630,0
|
|
20240112,150000,58778810,6630,6630,6630,6630,0
|
|
20240112,145900,58778810,6630,6630,6630,6630,0
|
|
20240112,145800,58778810,6630,6630,6630,6630,0
|
|
20240112,145700,58778810,6630,6600,6630,6600,301
|
|
20240112,145600,56792180,6630,6630,6630,6630,0
|
|
20240112,145500,56792180,6630,6630,6630,6630,0
|
|
20240112,145400,56792180,6630,6630,6630,6630,0
|
|
20240112,145300,56792180,6630,6630,6630,6630,0
|
|
20240112,145200,56792180,6630,6630,6630,6630,1
|
|
20240112,145100,56785550,6640,6640,6640,6640,0
|
|
20240112,145000,56785550,6640,6640,6640,6640,0
|
|
20240112,144900,56785550,6640,6640,6640,6640,0
|
|
20240112,144800,56785550,6640,6640,6640,6640,0
|
|
20240112,144700,56785550,6640,6640,6640,6640,0
|
|
20240112,144600,56785550,6640,6640,6640,6640,0
|
|
20240112,144500,56785550,6640,6640,6640,6640,0
|
|
20240112,144400,56785550,6640,6640,6640,6640,0
|
|
20240112,144300,56785550,6640,6640,6640,6640,0
|
|
20240112,144200,56785550,6640,6640,6640,6640,0
|
|
20240112,144100,56785550,6640,6640,6640,6640,0
|
|
20240112,144000,56785550,6640,6640,6640,6640,0
|
|
20240112,143900,56785550,6640,6640,6640,6640,0
|
|
20240112,143800,56785550,6640,6640,6640,6640,0
|
|
20240112,143700,56785550,6640,6640,6640,6640,0
|
|
20240112,143600,56785550,6640,6640,6640,6640,0
|
|
20240112,143500,56785550,6640,6640,6640,6640,0
|
|
20240112,143400,56785550,6640,6640,6640,6640,0
|
|
20240112,143300,56785550,6640,6640,6640,6640,0
|
|
20240112,143200,56785550,6640,6640,6640,6640,0
|
|
20240112,143100,56785550,6640,6640,6640,6640,0
|
|
20240112,143000,56785550,6640,6640,6640,6640,0
|
|
20240112,142900,56785550,6640,6640,6640,6640,0
|
|
20240112,142800,56785550,6640,6640,6640,6640,0
|
|
20240112,142700,56785550,6640,6640,6640,6640,0
|
|
20240112,142600,56785550,6640,6640,6640,6640,0
|
|
20240112,142500,56785550,6640,6640,6640,6640,0
|
|
20240112,142400,56785550,6640,6640,6640,6640,0
|
|
20240112,142300,56785550,6640,6640,6640,6640,0
|
|
20240112,142200,56785550,6640,6640,6640,6640,0
|
|
20240112,142100,56785550,6640,6640,6640,6640,0
|
|
20240112,142000,56785550,6640,6640,6640,6640,0
|
|
20240112,141900,56785550,6640,6640,6640,6640,0
|
|
20240112,141800,56785550,6640,6640,6640,6640,0
|
|
20240112,141700,56785550,6640,6640,6640,6640,0
|
|
20240112,141600,56785550,6640,6640,6640,6640,0
|
|
20240112,141500,56785550,6640,6640,6640,6640,0
|
|
20240112,141400,56785550,6640,6640,6640,6640,0
|
|
20240112,141300,56785550,6640,6640,6640,6640,0
|
|
20240112,141200,56785550,6640,6630,6640,6630,26
|
|
20240112,141100,56613160,6640,6640,6640,6640,0
|
|
20240112,141000,56613160,6640,6640,6640,6640,0
|
|
20240112,140900,56613160,6640,6640,6640,6640,0
|
|
20240112,140800,56613160,6640,6640,6640,6640,0
|
|
20240112,140700,56613160,6640,6640,6640,6640,0
|
|
20240112,140600,56613160,6640,6640,6640,6640,0
|
|
20240112,140500,56613160,6640,6640,6640,6640,0
|
|
20240112,140400,56613160,6640,6640,6640,6640,0
|
|
20240112,140300,56613160,6640,6640,6640,6640,0
|
|
20240112,140200,56613160,6640,6640,6640,6640,0
|
|
20240112,140100,56613160,6640,6640,6640,6640,0
|
|
20240112,140000,56613160,6640,6640,6640,6640,0
|
|
20240112,135900,56613160,6640,6640,6640,6640,0
|
|
20240112,135800,56613160,6640,6640,6640,6640,0
|
|
20240112,135700,56613160,6640,6640,6640,6640,0
|
|
20240112,135600,56613160,6640,6640,6640,6640,0
|
|
20240112,135500,56613160,6640,6640,6640,6640,0
|
|
20240112,135400,56613160,6640,6630,6640,6630,11
|
|
20240112,135300,56540150,6580,6580,6580,6580,3
|
|
20240112,135200,56520410,6640,6640,6640,6640,0
|
|
20240112,135100,56520410,6640,6640,6640,6640,0
|
|
20240112,135000,56520410,6640,6620,6640,6620,25
|
|
20240112,134900,56354840,6570,6570,6570,6570,0
|
|
20240112,134800,56354840,6570,6570,6570,6570,0
|
|
20240112,134700,56354840,6570,6570,6570,6570,0
|
|
20240112,134600,56354840,6570,6580,6580,6570,236
|
|
20240112,134500,54803800,6640,6640,6640,6640,0
|
|
20240112,134400,54803800,6640,6640,6640,6640,0
|
|
20240112,134300,54803800,6640,6640,6640,6640,0
|
|
20240112,134200,54803800,6640,6640,6640,6640,0
|
|
20240112,134100,54803800,6640,6640,6640,6640,0
|
|
20240112,134000,54803800,6640,6640,6640,6640,0
|
|
20240112,133900,54803800,6640,6590,6640,6590,111
|
|
20240112,133800,54072260,6640,6640,6640,6640,0
|
|
20240112,133700,54072260,6640,6640,6640,6640,0
|
|
20240112,133600,54072260,6640,6640,6640,6640,0
|
|
20240112,133500,54072260,6640,6640,6640,6640,0
|
|
20240112,133400,54072260,6640,6640,6640,6640,0
|
|
20240112,133300,54072260,6640,6640,6640,6640,0
|
|
20240112,133200,54072260,6640,6640,6640,6640,0
|
|
20240112,133100,54072260,6640,6640,6640,6640,0
|
|
20240112,133000,54072260,6640,6640,6640,6640,0
|
|
20240112,132900,54072260,6640,6640,6640,6640,0
|
|
20240112,132800,54072260,6640,6640,6640,6640,0
|
|
20240112,132700,54072260,6640,6640,6640,6640,0
|
|
20240112,132600,54072260,6640,6640,6640,6640,0
|
|
20240112,132500,54072260,6640,6640,6640,6640,0
|
|
20240112,132400,54072260,6640,6640,6640,6640,0
|
|
20240112,132300,54072260,6640,6640,6640,6640,0
|
|
20240112,132200,54072260,6640,6640,6640,6640,0
|
|
20240112,132100,54072260,6640,6640,6640,6640,0
|
|
20240112,132000,54072260,6640,6640,6640,6640,0
|
|
20240112,131900,54072260,6640,6640,6640,6640,0
|
|
20240112,131800,54072260,6640,6640,6640,6640,0
|
|
20240112,131700,54072260,6640,6640,6640,6640,1
|
|
20240112,131600,54065620,6600,6600,6600,6600,0
|
|
20240112,131500,54065620,6600,6600,6600,6600,0
|
|
20240112,131400,54065620,6600,6600,6600,6600,0
|
|
20240112,131300,54065620,6600,6600,6600,6600,13
|
|
20240112,131200,53979820,6600,6600,6600,6600,0
|
|
20240112,131100,53979820,6600,6600,6600,6600,15
|
|
20240112,131000,53880820,6650,6650,6650,6650,0
|
|
20240112,130900,53880820,6650,6650,6650,6650,0
|
|
20240112,130800,53880820,6650,6650,6650,6650,0
|
|
20240112,130700,53880820,6650,6650,6650,6650,0
|
|
20240112,130600,53880820,6650,6650,6650,6650,0
|
|
20240112,130500,53880820,6650,6650,6650,6650,0
|
|
20240112,130400,53880820,6650,6650,6650,6650,0
|
|
20240112,130300,53880820,6650,6640,6650,6640,2
|
|
20240112,130200,53867530,6600,6600,6600,6600,1
|
|
20240112,130100,53860930,6650,6650,6650,6650,0
|
|
20240112,130000,53860930,6650,6650,6650,6650,0
|
|
20240112,125900,53860930,6650,6650,6650,6650,200
|
|
20240112,125800,52530930,6650,6650,6650,6650,0
|
|
20240112,125700,52530930,6650,6650,6650,6650,0
|
|
20240112,125600,52530930,6650,6650,6650,6650,0
|
|
20240112,125500,52530930,6650,6650,6650,6650,0
|
|
20240112,125400,52530930,6650,6650,6650,6650,0
|
|
20240112,125300,52530930,6650,6650,6650,6650,0
|
|
20240112,125200,52530930,6650,6650,6650,6650,0
|
|
20240112,125100,52530930,6650,6650,6650,6650,0
|
|
20240112,125000,52530930,6650,6640,6650,6640,4
|
|
20240112,124900,52504360,6650,6650,6650,6650,0
|
|
20240112,124800,52504360,6650,6650,6650,6650,0
|
|
20240112,124700,52504360,6650,6650,6650,6650,0
|
|
20240112,124600,52504360,6650,6650,6650,6650,0
|
|
20240112,124500,52504360,6650,6650,6650,6650,1
|
|
20240112,124400,52497710,6640,6640,6640,6640,0
|
|
20240112,124300,52497710,6640,6640,6640,6640,0
|
|
20240112,124200,52497710,6640,6640,6640,6640,300
|
|
20240112,124100,50505710,6640,6640,6640,6640,300
|
|
20240112,124000,48513710,6640,6640,6640,6640,0
|
|
20240112,123900,48513710,6640,6640,6640,6640,0
|
|
20240112,123800,48513710,6640,6640,6640,6640,0
|
|
20240112,123700,48513710,6640,6640,6640,6640,0
|
|
20240112,123600,48513710,6640,6640,6640,6640,0
|
|
20240112,123500,48513710,6640,6640,6640,6640,0
|
|
20240112,123400,48513710,6640,6640,6640,6640,0
|
|
20240112,123300,48513710,6640,6640,6640,6640,0
|
|
20240112,123200,48513710,6640,6640,6640,6640,0
|
|
20240112,123100,48513710,6640,6640,6640,6640,0
|
|
20240112,123000,48513710,6640,6640,6640,6640,0
|
|
20240112,122900,48513710,6640,6640,6640,6640,0
|
|
20240112,122800,48513710,6640,6580,6640,6580,5
|
|
20240112,122700,48480650,6640,6640,6640,6640,0
|
|
20240112,122600,48480650,6640,6640,6640,6640,0
|
|
20240112,122500,48480650,6640,6630,6640,6630,9
|
|
20240112,122400,48420970,6640,6640,6640,6640,0
|
|
20240112,122300,48420970,6640,6640,6640,6640,0
|
|
20240112,122200,48420970,6640,6640,6640,6640,0
|
|
20240112,122100,48420970,6640,6640,6640,6640,0
|
|
20240112,122000,48420970,6640,6640,6640,6640,0
|
|
20240112,121900,48420970,6640,6640,6640,6640,0
|
|
20240112,121800,48420970,6640,6640,6640,6640,0
|
|
20240112,121700,48420970,6640,6640,6640,6640,0
|
|
20240112,121600,48420970,6640,6640,6640,6640,0
|
|
20240112,121500,48420970,6640,6640,6640,6640,0
|
|
20240112,121400,48420970,6640,6640,6640,6640,0
|
|
20240112,121300,48420970,6640,6640,6640,6640,0
|
|
20240112,121200,48420970,6640,6640,6640,6640,5
|
|
20240112,121100,48387770,6640,6640,6640,6640,0
|
|
20240112,121000,48387770,6640,6640,6640,6640,0
|
|
20240112,120900,48387770,6640,6640,6640,6640,0
|
|
20240112,120800,48387770,6640,6640,6640,6640,0
|
|
20240112,120700,48387770,6640,6640,6640,6640,0
|
|
20240112,120600,48387770,6640,6640,6640,6640,0
|
|
20240112,120500,48387770,6640,6640,6640,6640,0
|
|
20240112,120400,48387770,6640,6640,6640,6640,0
|
|
20240112,120300,48387770,6640,6640,6640,6640,0
|
|
20240112,120200,48387770,6640,6640,6640,6640,0
|
|
20240112,120100,48387770,6640,6640,6640,6640,0
|
|
20240112,120000,48387770,6640,6640,6640,6640,0
|
|
20240112,115900,48387770,6640,6640,6640,6640,0
|
|
20240112,115800,48387770,6640,6640,6640,6640,0
|
|
20240112,115700,48387770,6640,6580,6640,6580,3
|
|
20240112,115600,48367920,6640,6580,6640,6580,7
|
|
20240112,115500,48321650,6640,6640,6640,6640,0
|
|
20240112,115400,48321650,6640,6640,6640,6640,0
|
|
20240112,115300,48321650,6640,6640,6640,6640,0
|
|
20240112,115200,48321650,6640,6580,6640,6580,3
|
|
20240112,115100,48301800,6640,6580,6640,6580,6
|
|
20240112,115000,48262060,6640,6640,6640,6640,0
|
|
20240112,114900,48262060,6640,6640,6640,6640,0
|
|
20240112,114800,48262060,6640,6630,6640,6630,2
|
|
20240112,114700,48248790,6570,6600,6600,6570,360
|
|
20240112,114600,45877720,6640,6640,6640,6640,0
|
|
20240112,114500,45877720,6640,6640,6640,6640,0
|
|
20240112,114400,45877720,6640,6640,6640,6640,0
|
|
20240112,114300,45877720,6640,6640,6640,6640,0
|
|
20240112,114200,45877720,6640,6640,6640,6640,0
|
|
20240112,114100,45877720,6640,6640,6640,6640,0
|
|
20240112,114000,45877720,6640,6630,6640,6630,2
|
|
20240112,113900,45864450,6640,6640,6640,6640,0
|
|
20240112,113800,45864450,6640,6640,6640,6640,0
|
|
20240112,113700,45864450,6640,6640,6640,6640,0
|
|
20240112,113600,45864450,6640,6640,6640,6640,0
|
|
20240112,113500,45864450,6640,6640,6640,6640,0
|
|
20240112,113400,45864450,6640,6640,6640,6640,0
|
|
20240112,113300,45864450,6640,6640,6640,6640,0
|
|
20240112,113200,45864450,6640,6640,6640,6640,0
|
|
20240112,113100,45864450,6640,6640,6640,6640,0
|
|
20240112,113000,45864450,6640,6640,6640,6640,0
|
|
20240112,112900,45864450,6640,6640,6640,6640,0
|
|
20240112,112800,45864450,6640,6640,6640,6640,0
|
|
20240112,112700,45864450,6640,6640,6640,6640,0
|
|
20240112,112600,45864450,6640,6640,6640,6640,1
|
|
20240112,112500,45857810,6640,6640,6640,6640,0
|
|
20240112,112400,45857810,6640,6640,6640,6640,0
|
|
20240112,112300,45857810,6640,6640,6640,6640,0
|
|
20240112,112200,45857810,6640,6640,6640,6640,0
|
|
20240112,112100,45857810,6640,6640,6640,6640,0
|
|
20240112,112000,45857810,6640,6640,6640,6640,0
|
|
20240112,111900,45857810,6640,6640,6640,6640,0
|
|
20240112,111800,45857810,6640,6640,6640,6640,0
|
|
20240112,111700,45857810,6640,6640,6640,6640,0
|
|
20240112,111600,45857810,6640,6640,6640,6640,0
|
|
20240112,111500,45857810,6640,6640,6640,6640,0
|
|
20240112,111400,45857810,6640,6640,6640,6640,0
|
|
20240112,111300,45857810,6640,6640,6640,6640,0
|
|
20240112,111200,45857810,6640,6600,6640,6580,551
|
|
20240112,111100,42226170,6640,6640,6640,6640,0
|
|
20240112,111000,42226170,6640,6640,6640,6640,0
|
|
20240112,110900,42226170,6640,6640,6640,6640,0
|
|
20240112,110800,42226170,6640,6640,6640,6640,0
|
|
20240112,110700,42226170,6640,6640,6640,6640,0
|
|
20240112,110600,42226170,6640,6640,6640,6640,0
|
|
20240112,110500,42226170,6640,6640,6640,6640,0
|
|
20240112,110400,42226170,6640,6640,6640,6640,0
|
|
20240112,110300,42226170,6640,6640,6640,6640,0
|
|
20240112,110200,42226170,6640,6640,6640,6640,0
|
|
20240112,110100,42226170,6640,6640,6640,6640,1
|
|
20240112,110000,42219530,6640,6640,6640,6640,0
|
|
20240112,105900,42219530,6640,6640,6640,6640,0
|
|
20240112,105800,42219530,6640,6640,6640,6640,0
|
|
20240112,105700,42219530,6640,6640,6640,6640,1
|
|
20240112,105600,42212890,6580,6580,6580,6580,0
|
|
20240112,105500,42212890,6580,6580,6580,6580,0
|
|
20240112,105400,42212890,6580,6580,6580,6580,0
|
|
20240112,105300,42212890,6580,6580,6580,6580,0
|
|
20240112,105200,42212890,6580,6580,6580,6580,0
|
|
20240112,105100,42212890,6580,6580,6580,6580,0
|
|
20240112,105000,42212890,6580,6580,6580,6580,0
|
|
20240112,104900,42212890,6580,6580,6580,6580,35
|
|
20240112,104800,41982590,6640,6640,6640,6640,0
|
|
20240112,104700,41982590,6640,6640,6640,6640,0
|
|
20240112,104600,41982590,6640,6640,6640,6640,0
|
|
20240112,104500,41982590,6640,6640,6640,6640,0
|
|
20240112,104400,41982590,6640,6580,6640,6580,501
|
|
20240112,104300,38685950,6640,6640,6640,6640,0
|
|
20240112,104200,38685950,6640,6640,6640,6640,0
|
|
20240112,104100,38685950,6640,6640,6640,6640,0
|
|
20240112,104000,38685950,6640,6640,6640,6640,0
|
|
20240112,103900,38685950,6640,6640,6640,6640,0
|
|
20240112,103800,38685950,6640,6640,6640,6640,0
|
|
20240112,103700,38685950,6640,6640,6640,6640,1
|
|
20240112,103600,38679310,6580,6580,6580,6580,0
|
|
20240112,103500,38679310,6580,6580,6580,6580,1
|
|
20240112,103400,38672730,6640,6640,6640,6640,0
|
|
20240112,103300,38672730,6640,6640,6640,6640,5
|
|
20240112,103200,38639530,6580,6580,6580,6580,1
|
|
20240112,103100,38632950,6640,6640,6640,6640,0
|
|
20240112,103000,38632950,6640,6580,6640,6580,2
|
|
20240112,102900,38619730,6640,6640,6640,6580,3
|
|
20240112,102800,38599870,6580,6640,6640,6580,6
|
|
20240112,102700,38560270,6580,6580,6640,6580,3
|
|
20240112,102600,38540470,6640,6640,6640,6640,1
|
|
20240112,102500,38533830,6580,6580,6580,6580,1
|
|
20240112,102400,38527250,6640,6640,6640,6640,0
|
|
20240112,102300,38527250,6640,6640,6640,6640,0
|
|
20240112,102200,38527250,6640,6640,6640,6640,0
|
|
20240112,102100,38527250,6640,6640,6640,6640,0
|
|
20240112,102000,38527250,6640,6640,6640,6640,0
|
|
20240112,101900,38527250,6640,6640,6640,6640,0
|
|
20240112,101800,38527250,6640,6640,6640,6640,0
|
|
20240112,101700,38527250,6640,6640,6640,6640,0
|
|
20240112,101600,38527250,6640,6640,6640,6640,0
|
|
20240112,101500,38527250,6640,6640,6640,6640,1
|
|
20240112,101400,38520610,6580,6580,6580,6580,0
|
|
20240112,101300,38520610,6580,6580,6580,6580,0
|
|
20240112,101200,38520610,6580,6590,6590,6580,2000
|
|
20240112,101100,25360150,6600,6600,6600,6600,206
|
|
20240112,101000,24000550,6600,6600,6600,6600,0
|
|
20240112,100900,24000550,6600,6600,6600,6600,60
|
|
20240112,100800,23604550,6650,6650,6650,6650,0
|
|
20240112,100700,23604550,6650,6650,6650,6650,0
|
|
20240112,100600,23604550,6650,6650,6650,6650,0
|
|
20240112,100500,23604550,6650,6650,6650,6650,0
|
|
20240112,100400,23604550,6650,6650,6650,6650,0
|
|
20240112,100300,23604550,6650,6650,6650,6650,0
|
|
20240112,100200,23604550,6650,6650,6650,6650,0
|
|
20240112,100100,23604550,6650,6650,6650,6650,0
|
|
20240112,100000,23604550,6650,6650,6650,6650,0
|
|
20240112,095900,23604550,6650,6650,6650,6650,0
|
|
20240112,095800,23604550,6650,6650,6650,6650,0
|
|
20240112,095700,23604550,6650,6650,6650,6650,0
|
|
20240112,095600,23604550,6650,6650,6650,6650,0
|
|
20240112,095500,23604550,6650,6650,6650,6650,0
|
|
20240112,095400,23604550,6650,6650,6650,6650,0
|
|
20240112,095300,23604550,6650,6600,6650,6600,1430
|
|
20240112,095200,14166500,6600,6630,6630,6600,100
|
|
20240112,095100,13506240,6660,6660,6660,6660,0
|
|
20240112,095000,13506240,6660,6660,6660,6660,0
|
|
20240112,094900,13506240,6660,6660,6660,6660,0
|
|
20240112,094800,13506240,6660,6660,6660,6660,0
|
|
20240112,094700,13506240,6660,6660,6660,6660,0
|
|
20240112,094600,13506240,6660,6660,6660,6660,0
|
|
20240112,094500,13506240,6660,6660,6660,6660,0
|
|
20240112,094400,13506240,6660,6660,6660,6660,0
|
|
20240112,094300,13506240,6660,6660,6660,6660,0
|
|
20240112,094200,13506240,6660,6660,6660,6660,0
|
|
20240112,094100,13506240,6660,6660,6660,6660,21
|
|
20240112,094000,13366380,6660,6620,6660,6620,9
|
|
20240112,093900,13306720,6620,6620,6620,6620,0
|
|
20240112,093800,13306720,6620,6620,6620,6600,202
|
|
20240112,093700,11973050,6620,6610,6620,6610,209
|
|
20240112,093600,10591470,6610,6610,6610,6610,0
|
|
20240112,093500,10591470,6610,6610,6610,6610,0
|
|
20240112,093400,10591470,6610,6610,6610,6610,5
|
|
20240112,093300,10558420,6610,6610,6610,6610,0
|
|
20240112,093200,10558420,6610,6610,6610,6610,0
|
|
20240112,093100,10558420,6610,6610,6610,6610,807
|
|
20240112,093000,5224150,6620,6620,6620,6620,0
|
|
20240112,092900,5224150,6620,6620,6620,6620,0
|
|
20240112,092800,5224150,6620,6620,6620,6620,0
|
|
20240112,092700,5224150,6620,6620,6620,6620,0
|
|
20240112,092600,5224150,6620,6620,6620,6620,327
|
|
20240112,092500,3059410,6620,6620,6620,6620,0
|
|
20240112,092400,3059410,6620,6620,6620,6620,0
|
|
20240112,092300,3059410,6620,6620,6620,6620,0
|
|
20240112,092200,3059410,6620,6620,6620,6620,1
|
|
20240112,092100,3052790,6620,6620,6620,6620,0
|
|
20240112,092000,3052790,6620,6620,6620,6620,1
|
|
20240112,091900,3046170,6660,6660,6660,6660,0
|
|
20240112,091800,3046170,6660,6660,6660,6660,0
|
|
20240112,091700,3046170,6660,6660,6660,6660,0
|
|
20240112,091600,3046170,6660,6660,6660,6660,0
|
|
20240112,091500,3046170,6660,6660,6660,6660,1
|
|
20240112,091400,3039510,6600,6600,6600,6600,0
|
|
20240112,091300,3039510,6600,6600,6600,6600,0
|
|
20240112,091200,3039510,6600,6630,6630,6600,130
|
|
20240112,091100,2180990,6660,6660,6660,6660,0
|
|
20240112,091000,2180990,6660,6660,6660,6660,10
|
|
20240112,090900,2114390,6670,6670,6670,6670,0
|
|
20240112,090800,2114390,6670,6670,6670,6670,0
|
|
20240112,090700,2114390,6670,6670,6670,6670,298
|
|
20240112,090600,126730,6670,6670,6670,6670,0
|
|
20240112,090500,126730,6670,6670,6670,6670,0
|
|
20240112,090400,126730,6670,6670,6670,6670,0
|
|
20240112,090300,126730,6670,6670,6670,6670,0
|
|
20240112,090200,126730,6670,6670,6670,6670,0
|
|
20240112,090100,126730,6670,6670,6670,6670,0
|
|
20240112,090000,126730,6670,6670,6670,6670,19
|