649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,194600,70306195,3530,3530,3530,3530,996
|
|
20240117,194500,70306195,3530,3530,3530,3530,0
|
|
20240117,194400,70306195,3530,3530,3530,3530,0
|
|
20240117,194300,70306195,3530,3530,3530,3530,0
|
|
20240117,194200,70306195,3530,3530,3530,3530,0
|
|
20240117,194100,70306195,3530,3530,3530,3530,0
|
|
20240117,194000,70306195,3530,3530,3530,3530,0
|
|
20240117,193900,70306195,3530,3530,3530,3530,0
|
|
20240117,193800,70306195,3530,3530,3530,3530,0
|
|
20240117,193700,70306195,3530,3530,3530,3530,0
|
|
20240117,193600,70306195,3530,3530,3530,3530,0
|
|
20240117,193500,70306195,3530,3530,3530,3530,0
|
|
20240117,193400,70306195,3530,3530,3530,3530,0
|
|
20240117,193300,70306195,3530,3530,3530,3530,0
|
|
20240117,193200,70306195,3530,3530,3530,3530,0
|
|
20240117,193100,70306195,3530,3530,3530,3530,0
|
|
20240117,193000,70306195,3530,3530,3530,3530,0
|
|
20240117,192900,70306195,3530,3530,3530,3530,0
|
|
20240117,192800,70306195,3530,3530,3530,3530,0
|
|
20240117,192700,70306195,3530,3530,3530,3530,0
|
|
20240117,192600,70306195,3530,3530,3530,3530,0
|
|
20240117,192500,70306195,3530,3530,3530,3530,0
|
|
20240117,192400,70306195,3530,3530,3530,3530,0
|
|
20240117,192300,70306195,3530,3530,3530,3530,0
|
|
20240117,192200,70306195,3530,3530,3530,3530,0
|
|
20240117,192100,70306195,3530,3530,3530,3530,0
|
|
20240117,192000,70306195,3530,3530,3530,3530,0
|
|
20240117,191900,70306195,3530,3530,3530,3530,0
|
|
20240117,191800,70306195,3530,3530,3530,3530,0
|
|
20240117,191700,70306195,3530,3530,3530,3530,0
|
|
20240117,191600,70306195,3530,3530,3530,3530,996
|
|
20240117,191500,70306195,3530,3530,3530,3530,0
|
|
20240117,191400,70306195,3530,3530,3530,3530,0
|
|
20240117,191300,70306195,3530,3530,3530,3530,0
|
|
20240117,191200,70306195,3530,3530,3530,3530,0
|
|
20240117,191100,70306195,3530,3530,3530,3530,0
|
|
20240117,191000,70306195,3530,3530,3530,3530,0
|
|
20240117,190900,70306195,3530,3530,3530,3530,0
|
|
20240117,190800,70306195,3530,3530,3530,3530,0
|
|
20240117,190700,70306195,3530,3530,3530,3530,0
|
|
20240117,190600,70306195,3530,3530,3530,3530,0
|
|
20240117,190500,70306195,3530,3530,3530,3530,0
|
|
20240117,190400,70306195,3530,3530,3530,3530,0
|
|
20240117,190300,70306195,3530,3530,3530,3530,0
|
|
20240117,190200,70306195,3530,3530,3530,3530,0
|
|
20240117,190100,70306195,3530,3530,3530,3530,0
|
|
20240117,190000,70306195,3530,3530,3530,3530,0
|
|
20240117,185900,70306195,3530,3530,3530,3530,0
|
|
20240117,185800,70306195,3530,3530,3530,3530,0
|
|
20240117,185700,70306195,3530,3530,3530,3530,0
|
|
20240117,185600,70306195,3530,3530,3530,3530,0
|
|
20240117,185500,70306195,3530,3530,3530,3530,0
|
|
20240117,185400,70306195,3530,3530,3530,3530,0
|
|
20240117,185300,70306195,3530,3530,3530,3530,0
|
|
20240117,185200,70306195,3530,3530,3530,3530,0
|
|
20240117,185100,70306195,3530,3530,3530,3530,0
|
|
20240117,185000,70306195,3530,3530,3530,3530,0
|
|
20240117,184900,70306195,3530,3530,3530,3530,0
|
|
20240117,184800,70306195,3530,3530,3530,3530,0
|
|
20240117,184700,70306195,3530,3530,3530,3530,0
|
|
20240117,184600,70306195,3530,3530,3530,3530,996
|
|
20240117,184500,70306195,3530,3530,3530,3530,0
|
|
20240117,184400,70306195,3530,3530,3530,3530,0
|
|
20240117,184300,70306195,3530,3530,3530,3530,0
|
|
20240117,184200,70306195,3530,3530,3530,3530,0
|
|
20240117,184100,70306195,3530,3530,3530,3530,0
|
|
20240117,184000,70306195,3530,3530,3530,3530,0
|
|
20240117,183900,70306195,3530,3530,3530,3530,0
|
|
20240117,183800,70306195,3530,3530,3530,3530,0
|
|
20240117,183700,70306195,3530,3530,3530,3530,0
|
|
20240117,183600,70306195,3530,3530,3530,3530,0
|
|
20240117,183500,70306195,3530,3530,3530,3530,0
|
|
20240117,183400,70306195,3530,3530,3530,3530,0
|
|
20240117,183300,70306195,3530,3530,3530,3530,0
|
|
20240117,183200,70306195,3530,3530,3530,3530,0
|
|
20240117,183100,70306195,3530,3530,3530,3530,0
|
|
20240117,183000,70306195,3530,3530,3530,3530,0
|
|
20240117,182900,70306195,3530,3530,3530,3530,0
|
|
20240117,182800,70306195,3530,3530,3530,3530,0
|
|
20240117,182700,70306195,3530,3530,3530,3530,0
|
|
20240117,182600,70306195,3530,3530,3530,3530,0
|
|
20240117,182500,70306195,3530,3530,3530,3530,0
|
|
20240117,182400,70306195,3530,3530,3530,3530,0
|
|
20240117,182300,70306195,3530,3530,3530,3530,0
|
|
20240117,182200,70306195,3530,3530,3530,3530,0
|
|
20240117,182100,70306195,3530,3530,3530,3530,0
|
|
20240117,182000,70306195,3530,3530,3530,3530,0
|
|
20240117,181900,70306195,3530,3530,3530,3530,0
|
|
20240117,181800,70306195,3530,3530,3530,3530,0
|
|
20240117,181700,70306195,3530,3530,3530,3530,0
|
|
20240117,181600,70306195,3530,3530,3530,3530,996
|
|
20240117,181500,70306195,3530,3530,3530,3530,0
|
|
20240117,181400,70306195,3530,3530,3530,3530,0
|
|
20240117,181300,70306195,3530,3530,3530,3530,0
|
|
20240117,181200,70306195,3530,3530,3530,3530,0
|
|
20240117,181100,70306195,3530,3530,3530,3530,0
|
|
20240117,181000,70306195,3530,3530,3530,3530,0
|
|
20240117,180900,70306195,3530,3530,3530,3530,0
|
|
20240117,180800,70306195,3530,3530,3530,3530,0
|
|
20240117,180700,70306195,3530,3530,3530,3530,0
|
|
20240117,180600,70306195,3530,3530,3530,3530,0
|
|
20240117,180500,70306195,3530,3530,3530,3530,0
|
|
20240117,180400,70306195,3530,3530,3530,3530,0
|
|
20240117,180300,70306195,3530,3530,3530,3530,0
|
|
20240117,180200,70306195,3530,3530,3530,3530,0
|
|
20240117,180100,70306195,3530,3530,3530,3530,0
|
|
20240117,180000,70306195,3530,3530,3530,3530,0
|
|
20240117,175900,70306195,3530,3530,3530,3530,0
|
|
20240117,175800,70306195,3530,3530,3530,3530,0
|
|
20240117,175700,70306195,3530,3530,3530,3530,0
|
|
20240117,175600,70306195,3530,3530,3530,3530,0
|
|
20240117,175500,70306195,3530,3530,3530,3530,0
|
|
20240117,175400,70306195,3530,3530,3530,3530,0
|
|
20240117,175300,70306195,3530,3530,3530,3530,0
|
|
20240117,175200,70306195,3530,3530,3530,3530,0
|
|
20240117,175100,70306195,3530,3530,3530,3530,0
|
|
20240117,175000,70306195,3530,3530,3530,3530,0
|
|
20240117,174900,70306195,3530,3530,3530,3530,0
|
|
20240117,174800,70306195,3530,3530,3530,3530,0
|
|
20240117,174700,70306195,3530,3530,3530,3530,0
|
|
20240117,174600,70306195,3530,3530,3530,3530,996
|
|
20240117,174500,70306195,3530,3530,3530,3530,0
|
|
20240117,174400,70306195,3530,3530,3530,3530,0
|
|
20240117,174300,70306195,3530,3530,3530,3530,0
|
|
20240117,174200,70306195,3530,3530,3530,3530,0
|
|
20240117,174100,70306195,3530,3530,3530,3530,0
|
|
20240117,174000,70306195,3530,3530,3530,3530,0
|
|
20240117,173900,70306195,3530,3530,3530,3530,0
|
|
20240117,173800,70306195,3530,3530,3530,3530,0
|
|
20240117,173700,70306195,3530,3530,3530,3530,0
|
|
20240117,173600,70306195,3530,3530,3530,3530,0
|
|
20240117,173500,70306195,3530,3530,3530,3530,0
|
|
20240117,173400,70306195,3530,3530,3530,3530,0
|
|
20240117,173300,70306195,3530,3530,3530,3530,0
|
|
20240117,173200,70306195,3530,3530,3530,3530,0
|
|
20240117,173100,70306195,3530,3530,3530,3530,0
|
|
20240117,173000,70306195,3530,3530,3530,3530,0
|
|
20240117,172900,70306195,3530,3530,3530,3530,0
|
|
20240117,172800,70306195,3530,3530,3530,3530,0
|
|
20240117,172700,70306195,3530,3530,3530,3530,0
|
|
20240117,172600,70306195,3530,3530,3530,3530,0
|
|
20240117,172500,70306195,3530,3530,3530,3530,0
|
|
20240117,172400,70306195,3530,3530,3530,3530,0
|
|
20240117,172300,70306195,3530,3530,3530,3530,0
|
|
20240117,172200,70306195,3530,3530,3530,3530,0
|
|
20240117,172100,70306195,3530,3530,3530,3530,0
|
|
20240117,172000,70306195,3530,3530,3530,3530,0
|
|
20240117,171900,70306195,3530,3530,3530,3530,0
|
|
20240117,171800,70306195,3530,3530,3530,3530,0
|
|
20240117,171700,70306195,3530,3530,3530,3530,0
|
|
20240117,171600,70306195,3530,3530,3530,3530,996
|
|
20240117,171500,70306195,3530,3530,3530,3530,0
|
|
20240117,171400,70306195,3530,3530,3530,3530,0
|
|
20240117,171300,70306195,3530,3530,3530,3530,0
|
|
20240117,171200,70306195,3530,3530,3530,3530,0
|
|
20240117,171100,70306195,3530,3530,3530,3530,0
|
|
20240117,171000,70306195,3530,3530,3530,3530,0
|
|
20240117,170900,70306195,3530,3530,3530,3530,0
|
|
20240117,170800,70306195,3530,3530,3530,3530,0
|
|
20240117,170700,70306195,3530,3530,3530,3530,0
|
|
20240117,170600,70306195,3530,3530,3530,3530,0
|
|
20240117,170500,70306195,3530,3530,3530,3530,0
|
|
20240117,170400,70306195,3530,3530,3530,3530,0
|
|
20240117,170300,70306195,3530,3530,3530,3530,0
|
|
20240117,170200,70306195,3530,3530,3530,3530,0
|
|
20240117,170100,70306195,3530,3530,3530,3530,0
|
|
20240117,170000,70306195,3530,3530,3530,3530,0
|
|
20240117,165900,70306195,3530,3530,3530,3530,0
|
|
20240117,165800,70306195,3530,3530,3530,3530,0
|
|
20240117,165700,70306195,3530,3530,3530,3530,0
|
|
20240117,165600,70306195,3530,3530,3530,3530,0
|
|
20240117,165500,70306195,3530,3530,3530,3530,0
|
|
20240117,165400,70306195,3530,3530,3530,3530,0
|
|
20240117,165300,70306195,3530,3530,3530,3530,0
|
|
20240117,165200,70306195,3530,3530,3530,3530,0
|
|
20240117,165100,70306195,3530,3530,3530,3530,0
|
|
20240117,165000,70306195,3530,3530,3530,3530,0
|
|
20240117,164900,70306195,3530,3530,3530,3530,0
|
|
20240117,164800,70306195,3530,3530,3530,3530,0
|
|
20240117,164700,70306195,3530,3530,3530,3530,0
|
|
20240117,164600,70306195,3530,3530,3530,3530,996
|
|
20240117,164500,70306195,3530,3530,3530,3530,0
|
|
20240117,164400,70306195,3530,3530,3530,3530,0
|
|
20240117,164300,70306195,3530,3530,3530,3530,0
|
|
20240117,164200,70306195,3530,3530,3530,3530,0
|
|
20240117,164100,70306195,3530,3530,3530,3530,0
|
|
20240117,164000,70306195,3530,3530,3530,3530,0
|
|
20240117,163900,70306195,3530,3530,3530,3530,0
|
|
20240117,163800,70306195,3530,3530,3530,3530,0
|
|
20240117,163700,70306195,3530,3530,3530,3530,0
|
|
20240117,163600,70306195,3530,3530,3530,3530,0
|
|
20240117,163500,70306195,3530,3530,3530,3530,0
|
|
20240117,163400,70306195,3530,3530,3530,3530,0
|
|
20240117,163300,70306195,3530,3530,3530,3530,0
|
|
20240117,163200,70306195,3530,3530,3530,3530,0
|
|
20240117,163100,70306195,3530,3530,3530,3530,0
|
|
20240117,163000,70306195,3530,3530,3530,3530,0
|
|
20240117,162900,70306195,3530,3530,3530,3530,0
|
|
20240117,162800,70306195,3530,3530,3530,3530,0
|
|
20240117,162700,70306195,3530,3530,3530,3530,0
|
|
20240117,162600,70306195,3530,3530,3530,3530,0
|
|
20240117,162500,70306195,3530,3530,3530,3530,0
|
|
20240117,162400,70306195,3530,3530,3530,3530,0
|
|
20240117,162300,70306195,3530,3530,3530,3530,0
|
|
20240117,162200,70306195,3530,3530,3530,3530,0
|
|
20240117,162100,70306195,3530,3530,3530,3530,0
|
|
20240117,162000,70306195,3530,3530,3530,3530,0
|
|
20240117,161900,70306195,3530,3530,3530,3530,0
|
|
20240117,161800,70306195,3530,3530,3530,3530,0
|
|
20240117,161700,70306195,3530,3530,3530,3530,0
|
|
20240117,161600,70306195,3530,3530,3530,3530,996
|
|
20240117,161500,70306195,3530,3530,3530,3530,0
|
|
20240117,161400,70306195,3530,3530,3530,3530,0
|
|
20240117,161300,70306195,3530,3530,3530,3530,0
|
|
20240117,161200,70306195,3530,3530,3530,3530,0
|
|
20240117,161100,70306195,3530,3530,3530,3530,0
|
|
20240117,161000,70306195,3530,3530,3530,3530,0
|
|
20240117,160900,70306195,3530,3530,3530,3530,0
|
|
20240117,160800,70306195,3530,3530,3530,3530,0
|
|
20240117,160700,70306195,3530,3530,3530,3530,0
|
|
20240117,160600,70306195,3530,3530,3530,3530,0
|
|
20240117,160500,70306195,3530,3530,3530,3530,0
|
|
20240117,160400,70306195,3530,3530,3530,3530,0
|
|
20240117,160300,70306195,3530,3530,3530,3530,0
|
|
20240117,160200,70306195,3530,3530,3530,3530,0
|
|
20240117,160100,70306195,3530,3530,3530,3530,0
|
|
20240117,160000,70306195,3530,3530,3530,3530,0
|
|
20240117,155900,70306195,3530,3530,3530,3530,0
|
|
20240117,155800,70306195,3530,3530,3530,3530,0
|
|
20240117,155700,70306195,3530,3530,3530,3530,0
|
|
20240117,155600,70306195,3530,3530,3530,3530,0
|
|
20240117,155500,70306195,3530,3530,3530,3530,0
|
|
20240117,155400,70306195,3530,3530,3530,3530,0
|
|
20240117,155300,70306195,3530,3530,3530,3530,0
|
|
20240117,155200,70306195,3530,3530,3530,3530,0
|
|
20240117,155100,70306195,3530,3530,3530,3530,0
|
|
20240117,155000,70306195,3530,3530,3530,3530,0
|
|
20240117,154900,70306195,3530,3530,3530,3530,0
|
|
20240117,154800,70306195,3530,3530,3530,3530,0
|
|
20240117,154700,70306195,3530,3530,3530,3530,0
|
|
20240117,154600,70306195,3530,3530,3530,3530,996
|
|
20240117,154500,70306195,3530,3530,3530,3530,0
|
|
20240117,154400,70306195,3530,3530,3530,3530,0
|
|
20240117,154300,70306195,3530,3530,3530,3530,0
|
|
20240117,154200,70306195,3530,3530,3530,3530,0
|
|
20240117,154100,70306195,3530,3530,3530,3530,0
|
|
20240117,154000,70306195,3530,3530,3530,3530,0
|
|
20240117,153900,70306195,3530,3530,3530,3530,0
|
|
20240117,153800,70306195,3530,3530,3530,3530,0
|
|
20240117,153700,70306195,3530,3530,3530,3530,0
|
|
20240117,153600,70306195,3530,3530,3530,3530,0
|
|
20240117,153500,70306195,3530,3530,3530,3530,0
|
|
20240117,153400,70306195,3530,3530,3530,3530,0
|
|
20240117,153300,70306195,3530,3530,3530,3530,0
|
|
20240117,153200,70306195,3530,3530,3530,3530,0
|
|
20240117,153100,70306195,3530,3530,3530,3530,0
|
|
20240117,153000,70306195,3530,3530,3530,3530,996
|
|
20240117,152900,66790315,3540,3540,3540,3540,0
|
|
20240117,152800,66790315,3540,3540,3540,3540,0
|
|
20240117,152700,66790315,3540,3540,3540,3540,0
|
|
20240117,152600,66790315,3540,3540,3540,3540,0
|
|
20240117,152500,66790315,3540,3540,3540,3540,0
|
|
20240117,152400,66790315,3540,3540,3540,3540,0
|
|
20240117,152300,66790315,3540,3540,3540,3540,0
|
|
20240117,152200,66790315,3540,3540,3540,3540,0
|
|
20240117,152100,66790315,3540,3540,3540,3540,0
|
|
20240117,152000,66790315,3540,3540,3540,3540,0
|
|
20240117,151900,66790315,3540,3535,3540,3535,930
|
|
20240117,151800,63502755,3540,3540,3540,3535,904
|
|
20240117,151700,60303010,3555,3555,3555,3540,131
|
|
20240117,151600,59839210,3540,3540,3540,3540,7
|
|
20240117,151500,59814430,3540,3540,3540,3540,165
|
|
20240117,151400,59230330,3545,3545,3545,3545,547
|
|
20240117,151300,57291215,3555,3545,3555,3545,156
|
|
20240117,151200,56737885,3545,3545,3545,3545,21
|
|
20240117,151100,56663440,3555,3555,3555,3555,2
|
|
20240117,151000,56656330,3545,3545,3545,3545,0
|
|
20240117,150900,56656330,3545,3545,3545,3545,300
|
|
20240117,150800,55592830,3545,3545,3545,3545,0
|
|
20240117,150700,55592830,3545,3555,3555,3545,1560
|
|
20240117,150600,50061340,3555,3555,3555,3555,0
|
|
20240117,150500,50061340,3555,3555,3555,3555,29
|
|
20240117,150400,49958245,3555,3555,3555,3555,8
|
|
20240117,150300,49929805,3555,3555,3555,3555,77
|
|
20240117,150200,49656070,3550,3550,3550,3550,0
|
|
20240117,150100,49656070,3550,3550,3550,3550,0
|
|
20240117,150000,49656070,3550,3550,3550,3550,0
|
|
20240117,145900,49656070,3550,3550,3550,3550,0
|
|
20240117,145800,49656070,3550,3550,3550,3550,0
|
|
20240117,145700,49656070,3550,3550,3550,3550,31
|
|
20240117,145600,49546020,3550,3550,3550,3550,20
|
|
20240117,145500,49475020,3550,3550,3550,3550,0
|
|
20240117,145400,49475020,3550,3550,3550,3550,0
|
|
20240117,145300,49475020,3550,3550,3550,3550,0
|
|
20240117,145200,49475020,3550,3550,3550,3550,0
|
|
20240117,145100,49475020,3550,3550,3550,3550,0
|
|
20240117,145000,49475020,3550,3550,3550,3550,7
|
|
20240117,144900,49450170,3550,3550,3550,3550,29
|
|
20240117,144800,49347220,3550,3550,3550,3550,0
|
|
20240117,144700,49347220,3550,3550,3550,3550,0
|
|
20240117,144600,49347220,3550,3550,3550,3550,0
|
|
20240117,144500,49347220,3550,3550,3550,3550,0
|
|
20240117,144400,49347220,3550,3550,3550,3550,0
|
|
20240117,144300,49347220,3550,3550,3550,3550,0
|
|
20240117,144200,49347220,3550,3550,3550,3550,39
|
|
20240117,144100,49208770,3550,3550,3550,3550,0
|
|
20240117,144000,49208770,3550,3550,3550,3550,0
|
|
20240117,143900,49208770,3550,3550,3550,3550,0
|
|
20240117,143800,49208770,3550,3550,3550,3550,0
|
|
20240117,143700,49208770,3550,3550,3550,3550,5
|
|
20240117,143600,49191020,3555,3555,3555,3555,5
|
|
20240117,143500,49173245,3560,3560,3560,3560,0
|
|
20240117,143400,49173245,3560,3560,3560,3560,0
|
|
20240117,143300,49173245,3560,3560,3560,3560,5
|
|
20240117,143200,49155445,3550,3550,3550,3550,0
|
|
20240117,143100,49155445,3550,3550,3550,3550,50
|
|
20240117,143000,48977945,3565,3565,3565,3565,0
|
|
20240117,142900,48977945,3565,3565,3565,3565,0
|
|
20240117,142800,48977945,3565,3565,3565,3565,0
|
|
20240117,142700,48977945,3565,3565,3565,3565,0
|
|
20240117,142600,48977945,3565,3565,3565,3565,0
|
|
20240117,142500,48977945,3565,3565,3565,3565,0
|
|
20240117,142400,48977945,3565,3565,3565,3565,0
|
|
20240117,142300,48977945,3565,3565,3565,3565,44
|
|
20240117,142200,48821085,3550,3550,3550,3550,0
|
|
20240117,142100,48821085,3550,3550,3550,3550,0
|
|
20240117,142000,48821085,3550,3550,3550,3550,0
|
|
20240117,141900,48821085,3550,3550,3550,3550,0
|
|
20240117,141800,48821085,3550,3550,3550,3550,4
|
|
20240117,141700,48806885,3565,3565,3565,3565,0
|
|
20240117,141600,48806885,3565,3565,3565,3565,0
|
|
20240117,141500,48806885,3565,3565,3565,3565,0
|
|
20240117,141400,48806885,3565,3565,3565,3565,85
|
|
20240117,141300,48503860,3550,3550,3550,3550,0
|
|
20240117,141200,48503860,3550,3550,3550,3550,0
|
|
20240117,141100,48503860,3550,3550,3550,3550,0
|
|
20240117,141000,48503860,3550,3550,3550,3550,0
|
|
20240117,140900,48503860,3550,3550,3550,3550,0
|
|
20240117,140800,48503860,3550,3550,3550,3550,0
|
|
20240117,140700,48503860,3550,3550,3550,3550,0
|
|
20240117,140600,48503860,3550,3550,3550,3550,0
|
|
20240117,140500,48503860,3550,3550,3550,3550,0
|
|
20240117,140400,48503860,3550,3550,3550,3550,0
|
|
20240117,140300,48503860,3550,3550,3550,3550,0
|
|
20240117,140200,48503860,3550,3550,3550,3550,0
|
|
20240117,140100,48503860,3550,3550,3550,3550,0
|
|
20240117,140000,48503860,3550,3550,3550,3550,0
|
|
20240117,135900,48503860,3550,3550,3550,3550,0
|
|
20240117,135800,48503860,3550,3550,3550,3550,5
|
|
20240117,135700,48486110,3550,3550,3550,3550,0
|
|
20240117,135600,48486110,3550,3550,3550,3550,0
|
|
20240117,135500,48486110,3550,3550,3550,3550,28
|
|
20240117,135400,48386710,3550,3550,3550,3550,10
|
|
20240117,135300,48351210,3550,3550,3550,3550,0
|
|
20240117,135200,48351210,3550,3550,3550,3550,0
|
|
20240117,135100,48351210,3550,3550,3550,3550,131
|
|
20240117,135000,47886160,3545,3545,3545,3545,0
|
|
20240117,134900,47886160,3545,3545,3545,3545,0
|
|
20240117,134800,47886160,3545,3545,3545,3545,220
|
|
20240117,134700,47106260,3545,3545,3545,3545,0
|
|
20240117,134600,47106260,3545,3545,3545,3545,0
|
|
20240117,134500,47106260,3545,3545,3545,3545,0
|
|
20240117,134400,47106260,3545,3545,3545,3545,0
|
|
20240117,134300,47106260,3545,3545,3545,3545,0
|
|
20240117,134200,47106260,3545,3545,3545,3545,0
|
|
20240117,134100,47106260,3545,3545,3545,3545,0
|
|
20240117,134000,47106260,3545,3545,3545,3545,0
|
|
20240117,133900,47106260,3545,3545,3545,3545,0
|
|
20240117,133800,47106260,3545,3545,3545,3545,0
|
|
20240117,133700,47106260,3545,3545,3545,3545,0
|
|
20240117,133600,47106260,3545,3545,3545,3545,0
|
|
20240117,133500,47106260,3545,3545,3545,3545,0
|
|
20240117,133400,47106260,3545,3545,3545,3545,0
|
|
20240117,133300,47106260,3545,3545,3545,3545,1
|
|
20240117,133200,47102715,3545,3545,3545,3545,0
|
|
20240117,133100,47102715,3545,3550,3550,3545,82
|
|
20240117,133000,46811905,3560,3560,3560,3560,0
|
|
20240117,132900,46811905,3560,3560,3560,3560,1
|
|
20240117,132800,46808345,3565,3565,3565,3565,0
|
|
20240117,132700,46808345,3565,3565,3565,3565,0
|
|
20240117,132600,46808345,3565,3565,3565,3565,0
|
|
20240117,132500,46808345,3565,3565,3565,3565,0
|
|
20240117,132400,46808345,3565,3565,3565,3565,0
|
|
20240117,132300,46808345,3565,3565,3565,3565,0
|
|
20240117,132200,46808345,3565,3565,3565,3565,0
|
|
20240117,132100,46808345,3565,3565,3565,3565,0
|
|
20240117,132000,46808345,3565,3565,3565,3565,0
|
|
20240117,131900,46808345,3565,3565,3565,3565,0
|
|
20240117,131800,46808345,3565,3565,3565,3565,0
|
|
20240117,131700,46808345,3565,3565,3565,3565,0
|
|
20240117,131600,46808345,3565,3565,3565,3565,0
|
|
20240117,131500,46808345,3565,3565,3565,3565,0
|
|
20240117,131400,46808345,3565,3565,3565,3565,0
|
|
20240117,131300,46808345,3565,3565,3565,3565,0
|
|
20240117,131200,46808345,3565,3565,3565,3565,0
|
|
20240117,131100,46808345,3565,3565,3565,3565,0
|
|
20240117,131000,46808345,3565,3565,3565,3565,0
|
|
20240117,130900,46808345,3565,3565,3565,3565,0
|
|
20240117,130800,46808345,3565,3565,3565,3565,0
|
|
20240117,130700,46808345,3565,3565,3565,3565,0
|
|
20240117,130600,46808345,3565,3565,3565,3565,0
|
|
20240117,130500,46808345,3565,3560,3565,3560,217
|
|
20240117,130400,46034765,3560,3560,3560,3560,0
|
|
20240117,130300,46034765,3560,3560,3560,3560,0
|
|
20240117,130200,46034765,3560,3560,3560,3560,0
|
|
20240117,130100,46034765,3560,3560,3560,3560,0
|
|
20240117,130000,46034765,3560,3560,3560,3560,0
|
|
20240117,125900,46034765,3560,3560,3560,3560,0
|
|
20240117,125800,46034765,3560,3560,3560,3560,0
|
|
20240117,125700,46034765,3560,3560,3560,3560,0
|
|
20240117,125600,46034765,3560,3560,3560,3560,0
|
|
20240117,125500,46034765,3560,3560,3560,3560,0
|
|
20240117,125400,46034765,3560,3560,3560,3560,0
|
|
20240117,125300,46034765,3560,3560,3560,3560,0
|
|
20240117,125200,46034765,3560,3560,3560,3560,0
|
|
20240117,125100,46034765,3560,3560,3560,3560,0
|
|
20240117,125000,46034765,3560,3560,3560,3560,581
|
|
20240117,124900,43966405,3560,3560,3560,3560,0
|
|
20240117,124800,43966405,3560,3560,3560,3560,0
|
|
20240117,124700,43966405,3560,3560,3560,3560,0
|
|
20240117,124600,43966405,3560,3560,3560,3560,0
|
|
20240117,124500,43966405,3560,3560,3560,3560,0
|
|
20240117,124400,43966405,3560,3560,3560,3560,0
|
|
20240117,124300,43966405,3560,3560,3560,3560,0
|
|
20240117,124200,43966405,3560,3560,3560,3560,0
|
|
20240117,124100,43966405,3560,3560,3560,3560,0
|
|
20240117,124000,43966405,3560,3560,3560,3560,0
|
|
20240117,123900,43966405,3560,3560,3560,3560,0
|
|
20240117,123800,43966405,3560,3560,3560,3560,0
|
|
20240117,123700,43966405,3560,3560,3560,3560,0
|
|
20240117,123600,43966405,3560,3560,3560,3560,0
|
|
20240117,123500,43966405,3560,3560,3560,3560,0
|
|
20240117,123400,43966405,3560,3560,3560,3560,0
|
|
20240117,123300,43966405,3560,3560,3560,3560,1
|
|
20240117,123200,43962845,3560,3560,3560,3560,1
|
|
20240117,123100,43959285,3565,3565,3565,3565,0
|
|
20240117,123000,43959285,3565,3565,3565,3565,0
|
|
20240117,122900,43959285,3565,3565,3565,3565,0
|
|
20240117,122800,43959285,3565,3565,3565,3565,0
|
|
20240117,122700,43959285,3565,3560,3565,3560,2
|
|
20240117,122600,43952160,3565,3565,3565,3565,0
|
|
20240117,122500,43952160,3565,3565,3565,3565,0
|
|
20240117,122400,43952160,3565,3565,3565,3565,0
|
|
20240117,122300,43952160,3565,3565,3565,3565,0
|
|
20240117,122200,43952160,3565,3565,3565,3565,0
|
|
20240117,122100,43952160,3565,3565,3565,3565,0
|
|
20240117,122000,43952160,3565,3565,3565,3565,0
|
|
20240117,121900,43952160,3565,3565,3565,3565,0
|
|
20240117,121800,43952160,3565,3565,3565,3565,0
|
|
20240117,121700,43952160,3565,3565,3565,3565,0
|
|
20240117,121600,43952160,3565,3565,3565,3565,0
|
|
20240117,121500,43952160,3565,3550,3565,3545,806
|
|
20240117,121400,41094570,3545,3545,3545,3545,0
|
|
20240117,121300,41094570,3545,3545,3545,3545,0
|
|
20240117,121200,41094570,3545,3550,3550,3545,567
|
|
20240117,121100,39082420,3550,3550,3550,3550,0
|
|
20240117,121000,39082420,3550,3550,3550,3550,0
|
|
20240117,120900,39082420,3550,3550,3550,3550,0
|
|
20240117,120800,39082420,3550,3550,3550,3550,0
|
|
20240117,120700,39082420,3550,3550,3550,3550,0
|
|
20240117,120600,39082420,3550,3550,3550,3550,0
|
|
20240117,120500,39082420,3550,3550,3550,3550,0
|
|
20240117,120400,39082420,3550,3550,3550,3550,0
|
|
20240117,120300,39082420,3550,3550,3550,3550,0
|
|
20240117,120200,39082420,3550,3550,3550,3550,0
|
|
20240117,120100,39082420,3550,3550,3550,3550,22
|
|
20240117,120000,39004320,3550,3550,3550,3550,0
|
|
20240117,115900,39004320,3550,3550,3550,3550,0
|
|
20240117,115800,39004320,3550,3550,3550,3550,0
|
|
20240117,115700,39004320,3550,3550,3550,3550,551
|
|
20240117,115600,37048270,3550,3550,3550,3550,0
|
|
20240117,115500,37048270,3550,3550,3550,3550,0
|
|
20240117,115400,37048270,3550,3550,3550,3550,0
|
|
20240117,115300,37048270,3550,3550,3550,3550,4
|
|
20240117,115200,37034070,3550,3550,3550,3550,15
|
|
20240117,115100,36980820,3550,3550,3550,3550,0
|
|
20240117,115000,36980820,3550,3550,3550,3550,0
|
|
20240117,114900,36980820,3550,3550,3550,3550,0
|
|
20240117,114800,36980820,3550,3550,3550,3550,1191
|
|
20240117,114700,32752770,3555,3555,3555,3555,0
|
|
20240117,114600,32752770,3555,3555,3555,3555,0
|
|
20240117,114500,32752770,3555,3555,3555,3555,20
|
|
20240117,114400,32681670,3550,3550,3550,3550,0
|
|
20240117,114300,32681670,3550,3550,3550,3550,0
|
|
20240117,114200,32681670,3550,3550,3550,3550,0
|
|
20240117,114100,32681670,3550,3550,3550,3550,0
|
|
20240117,114000,32681670,3550,3550,3550,3550,0
|
|
20240117,113900,32681670,3550,3550,3550,3550,0
|
|
20240117,113800,32681670,3550,3555,3555,3550,1122
|
|
20240117,113700,28693710,3555,3560,3560,3555,544
|
|
20240117,113600,26759770,3560,3560,3560,3560,0
|
|
20240117,113500,26759770,3560,3560,3560,3560,0
|
|
20240117,113400,26759770,3560,3560,3560,3560,0
|
|
20240117,113300,26759770,3560,3560,3560,3560,0
|
|
20240117,113200,26759770,3560,3560,3560,3560,0
|
|
20240117,113100,26759770,3560,3560,3560,3560,254
|
|
20240117,113000,25855530,3560,3560,3560,3560,0
|
|
20240117,112900,25855530,3560,3560,3560,3560,0
|
|
20240117,112800,25855530,3560,3560,3560,3560,0
|
|
20240117,112700,25855530,3560,3560,3560,3560,0
|
|
20240117,112600,25855530,3560,3560,3560,3560,0
|
|
20240117,112500,25855530,3560,3560,3560,3560,0
|
|
20240117,112400,25855530,3560,3560,3560,3560,0
|
|
20240117,112300,25855530,3560,3560,3560,3560,0
|
|
20240117,112200,25855530,3560,3560,3560,3560,0
|
|
20240117,112100,25855530,3560,3560,3560,3560,0
|
|
20240117,112000,25855530,3560,3560,3560,3560,1
|
|
20240117,111900,25851970,3560,3560,3560,3560,0
|
|
20240117,111800,25851970,3560,3560,3560,3560,0
|
|
20240117,111700,25851970,3560,3560,3560,3560,0
|
|
20240117,111600,25851970,3560,3560,3560,3560,0
|
|
20240117,111500,25851970,3560,3560,3560,3560,0
|
|
20240117,111400,25851970,3560,3560,3560,3560,0
|
|
20240117,111300,25851970,3560,3560,3560,3560,0
|
|
20240117,111200,25851970,3560,3560,3560,3560,0
|
|
20240117,111100,25851970,3560,3560,3560,3560,0
|
|
20240117,111000,25851970,3560,3560,3560,3560,0
|
|
20240117,110900,25851970,3560,3560,3560,3560,0
|
|
20240117,110800,25851970,3560,3560,3560,3560,0
|
|
20240117,110700,25851970,3560,3560,3560,3560,0
|
|
20240117,110600,25851970,3560,3560,3560,3560,0
|
|
20240117,110500,25851970,3560,3560,3560,3560,0
|
|
20240117,110400,25851970,3560,3560,3560,3560,0
|
|
20240117,110300,25851970,3560,3560,3560,3560,0
|
|
20240117,110200,25851970,3560,3560,3560,3560,499
|
|
20240117,110100,24075530,3570,3570,3570,3570,0
|
|
20240117,110000,24075530,3570,3570,3570,3570,0
|
|
20240117,105900,24075530,3570,3570,3570,3570,0
|
|
20240117,105800,24075530,3570,3570,3570,3570,0
|
|
20240117,105700,24075530,3570,3570,3570,3570,0
|
|
20240117,105600,24075530,3570,3570,3570,3570,0
|
|
20240117,105500,24075530,3570,3570,3570,3570,0
|
|
20240117,105400,24075530,3570,3570,3570,3570,0
|
|
20240117,105300,24075530,3570,3570,3570,3570,0
|
|
20240117,105200,24075530,3570,3570,3570,3570,0
|
|
20240117,105100,24075530,3570,3570,3570,3570,0
|
|
20240117,105000,24075530,3570,3570,3570,3570,0
|
|
20240117,104900,24075530,3570,3570,3570,3570,0
|
|
20240117,104800,24075530,3570,3570,3570,3570,0
|
|
20240117,104700,24075530,3570,3570,3570,3570,0
|
|
20240117,104600,24075530,3570,3570,3570,3570,0
|
|
20240117,104500,24075530,3570,3570,3570,3570,0
|
|
20240117,104400,24075530,3570,3570,3570,3570,30
|
|
20240117,104300,23968430,3570,3570,3570,3570,124
|
|
20240117,104200,23525750,3570,3570,3570,3570,5
|
|
20240117,104100,23507900,3570,3570,3570,3570,0
|
|
20240117,104000,23507900,3570,3570,3570,3570,0
|
|
20240117,103900,23507900,3570,3570,3570,3570,0
|
|
20240117,103800,23507900,3570,3570,3570,3570,27
|
|
20240117,103700,23411510,3570,3570,3570,3570,2
|
|
20240117,103600,23404370,3570,3570,3570,3570,0
|
|
20240117,103500,23404370,3570,3570,3570,3570,0
|
|
20240117,103400,23404370,3570,3570,3570,3570,0
|
|
20240117,103300,23404370,3570,3570,3570,3570,0
|
|
20240117,103200,23404370,3570,3570,3570,3570,0
|
|
20240117,103100,23404370,3570,3570,3570,3570,0
|
|
20240117,103000,23404370,3570,3570,3570,3570,0
|
|
20240117,102900,23404370,3570,3570,3570,3570,582
|
|
20240117,102800,21326630,3570,3570,3570,3570,0
|
|
20240117,102700,21326630,3570,3570,3570,3570,0
|
|
20240117,102600,21326630,3570,3570,3570,3570,0
|
|
20240117,102500,21326630,3570,3570,3570,3570,0
|
|
20240117,102400,21326630,3570,3570,3570,3570,225
|
|
20240117,102300,20523380,3570,3570,3570,3570,0
|
|
20240117,102200,20523380,3570,3570,3570,3570,0
|
|
20240117,102100,20523380,3570,3570,3570,3570,0
|
|
20240117,102000,20523380,3570,3570,3570,3570,0
|
|
20240117,101900,20523380,3570,3570,3570,3570,0
|
|
20240117,101800,20523380,3570,3570,3570,3570,0
|
|
20240117,101700,20523380,3570,3570,3570,3570,0
|
|
20240117,101600,20523380,3570,3565,3570,3565,1063
|
|
20240117,101500,16728800,3565,3565,3565,3565,0
|
|
20240117,101400,16728800,3565,3565,3565,3565,1
|
|
20240117,101300,16725235,3570,3570,3570,3570,0
|
|
20240117,101200,16725235,3570,3570,3570,3570,0
|
|
20240117,101100,16725235,3570,3570,3570,3570,3
|
|
20240117,101000,16714525,3575,3575,3575,3575,0
|
|
20240117,100900,16714525,3575,3575,3575,3575,0
|
|
20240117,100800,16714525,3575,3575,3575,3575,0
|
|
20240117,100700,16714525,3575,3575,3575,3575,1
|
|
20240117,100600,16710950,3560,3560,3560,3560,0
|
|
20240117,100500,16710950,3560,3560,3560,3560,0
|
|
20240117,100400,16710950,3560,3560,3560,3560,0
|
|
20240117,100300,16710950,3560,3560,3560,3560,0
|
|
20240117,100200,16710950,3560,3560,3560,3560,0
|
|
20240117,100100,16710950,3560,3560,3560,3560,0
|
|
20240117,100000,16710950,3560,3560,3560,3560,0
|
|
20240117,095900,16710950,3560,3570,3570,3560,695
|
|
20240117,095800,14230000,3570,3570,3570,3570,0
|
|
20240117,095700,14230000,3570,3570,3570,3570,7
|
|
20240117,095600,14205010,3575,3575,3575,3575,0
|
|
20240117,095500,14205010,3575,3575,3575,3575,15
|
|
20240117,095400,14151385,3575,3575,3575,3575,693
|
|
20240117,095300,11673910,3575,3575,3575,3575,0
|
|
20240117,095200,11673910,3575,3575,3575,3575,0
|
|
20240117,095100,11673910,3575,3575,3575,3575,5
|
|
20240117,095000,11656035,3570,3570,3570,3570,3
|
|
20240117,094900,11645325,3570,3570,3570,3570,15
|
|
20240117,094800,11591775,3580,3580,3580,3580,0
|
|
20240117,094700,11591775,3580,3580,3580,3580,2
|
|
20240117,094600,11584615,3570,3575,3575,3570,570
|
|
20240117,094500,9549365,3575,3575,3575,3575,0
|
|
20240117,094400,9549365,3575,3575,3575,3575,37
|
|
20240117,094300,9417090,3580,3580,3580,3580,0
|
|
20240117,094200,9417090,3580,3580,3580,3580,0
|
|
20240117,094100,9417090,3580,3580,3580,3580,0
|
|
20240117,094000,9417090,3580,3580,3580,3580,0
|
|
20240117,093900,9417090,3580,3580,3580,3580,1
|
|
20240117,093800,9413510,3580,3580,3580,3580,0
|
|
20240117,093700,9413510,3580,3580,3580,3580,2
|
|
20240117,093600,9406350,3580,3580,3580,3580,0
|
|
20240117,093500,9406350,3580,3580,3580,3580,0
|
|
20240117,093400,9406350,3580,3580,3580,3580,0
|
|
20240117,093300,9406350,3580,3580,3580,3580,0
|
|
20240117,093200,9406350,3580,3580,3580,3580,0
|
|
20240117,093100,9406350,3580,3575,3580,3560,1249
|
|
20240117,093000,4947215,3580,3580,3580,3580,0
|
|
20240117,092900,4947215,3580,3580,3580,3580,0
|
|
20240117,092800,4947215,3580,3580,3580,3580,0
|
|
20240117,092700,4947215,3580,3580,3580,3580,551
|
|
20240117,092600,2974635,3585,3585,3585,3585,0
|
|
20240117,092500,2974635,3585,3585,3585,3585,2
|
|
20240117,092400,2967465,3585,3585,3585,3585,0
|
|
20240117,092300,2967465,3585,3585,3585,3585,0
|
|
20240117,092200,2967465,3585,3585,3585,3585,0
|
|
20240117,092100,2967465,3585,3585,3585,3585,102
|
|
20240117,092000,2601795,3590,3590,3590,3590,0
|
|
20240117,091900,2601795,3590,3600,3600,3590,3
|
|
20240117,091800,2591015,3585,3585,3585,3585,0
|
|
20240117,091700,2591015,3585,3585,3585,3585,0
|
|
20240117,091600,2591015,3585,3585,3585,3585,0
|
|
20240117,091500,2591015,3585,3585,3585,3585,59
|
|
20240117,091400,2379500,3600,3600,3600,3600,0
|
|
20240117,091300,2379500,3600,3600,3600,3600,1
|
|
20240117,091200,2375900,3590,3600,3600,3590,2
|
|
20240117,091100,2368710,3595,3595,3595,3595,0
|
|
20240117,091000,2368710,3595,3595,3595,3595,0
|
|
20240117,090900,2368710,3595,3595,3595,3595,0
|
|
20240117,090800,2368710,3595,3595,3595,3595,0
|
|
20240117,090700,2368710,3595,3595,3595,3595,0
|
|
20240117,090600,2368710,3595,3595,3595,3595,100
|
|
20240117,090500,2009210,3605,3605,3605,3605,0
|
|
20240117,090400,2009210,3605,3605,3605,3605,2
|
|
20240117,090300,2002000,3575,3575,3575,3575,0
|
|
20240117,090200,2002000,3575,3575,3575,3575,0
|
|
20240117,090100,2002000,3575,3575,3575,3575,0
|
|
20240117,090000,2002000,3575,3575,3575,3575,560
|