652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,194900,143746715,5010,5010,5010,5010,575
|
|
20240119,194800,143746715,5010,5010,5010,5010,0
|
|
20240119,194700,143746715,5010,5010,5010,5010,0
|
|
20240119,194600,143746715,5010,5010,5010,5010,0
|
|
20240119,194500,143746715,5010,5010,5010,5010,0
|
|
20240119,194400,143746715,5010,5010,5010,5010,0
|
|
20240119,194300,143746715,5010,5010,5010,5010,0
|
|
20240119,194200,143746715,5010,5010,5010,5010,0
|
|
20240119,194100,143746715,5010,5010,5010,5010,0
|
|
20240119,194000,143746715,5010,5010,5010,5010,0
|
|
20240119,193900,143746715,5010,5010,5010,5010,0
|
|
20240119,193800,143746715,5010,5010,5010,5010,0
|
|
20240119,193700,143746715,5010,5010,5010,5010,0
|
|
20240119,193600,143746715,5010,5010,5010,5010,0
|
|
20240119,193500,143746715,5010,5010,5010,5010,0
|
|
20240119,193400,143746715,5010,5010,5010,5010,0
|
|
20240119,193300,143746715,5010,5010,5010,5010,0
|
|
20240119,193200,143746715,5010,5010,5010,5010,0
|
|
20240119,193100,143746715,5010,5010,5010,5010,0
|
|
20240119,193000,143746715,5010,5010,5010,5010,0
|
|
20240119,192900,143746715,5010,5010,5010,5010,0
|
|
20240119,192800,143746715,5010,5010,5010,5010,0
|
|
20240119,192700,143746715,5010,5010,5010,5010,0
|
|
20240119,192600,143746715,5010,5010,5010,5010,0
|
|
20240119,192500,143746715,5010,5010,5010,5010,0
|
|
20240119,192400,143746715,5010,5010,5010,5010,0
|
|
20240119,192300,143746715,5010,5010,5010,5010,0
|
|
20240119,192200,143746715,5010,5010,5010,5010,0
|
|
20240119,192100,143746715,5010,5010,5010,5010,0
|
|
20240119,192000,143746715,5010,5010,5010,5010,0
|
|
20240119,191900,143746715,5010,5010,5010,5010,575
|
|
20240119,191800,143746715,5010,5010,5010,5010,0
|
|
20240119,191700,143746715,5010,5010,5010,5010,0
|
|
20240119,191600,143746715,5010,5010,5010,5010,0
|
|
20240119,191500,143746715,5010,5010,5010,5010,0
|
|
20240119,191400,143746715,5010,5010,5010,5010,0
|
|
20240119,191300,143746715,5010,5010,5010,5010,0
|
|
20240119,191200,143746715,5010,5010,5010,5010,0
|
|
20240119,191100,143746715,5010,5010,5010,5010,0
|
|
20240119,191000,143746715,5010,5010,5010,5010,0
|
|
20240119,190900,143746715,5010,5010,5010,5010,0
|
|
20240119,190800,143746715,5010,5010,5010,5010,0
|
|
20240119,190700,143746715,5010,5010,5010,5010,0
|
|
20240119,190600,143746715,5010,5010,5010,5010,0
|
|
20240119,190500,143746715,5010,5010,5010,5010,0
|
|
20240119,190400,143746715,5010,5010,5010,5010,0
|
|
20240119,190300,143746715,5010,5010,5010,5010,0
|
|
20240119,190200,143746715,5010,5010,5010,5010,0
|
|
20240119,190100,143746715,5010,5010,5010,5010,0
|
|
20240119,190000,143746715,5010,5010,5010,5010,0
|
|
20240119,185900,143746715,5010,5010,5010,5010,0
|
|
20240119,185800,143746715,5010,5010,5010,5010,0
|
|
20240119,185700,143746715,5010,5010,5010,5010,0
|
|
20240119,185600,143746715,5010,5010,5010,5010,0
|
|
20240119,185500,143746715,5010,5010,5010,5010,0
|
|
20240119,185400,143746715,5010,5010,5010,5010,0
|
|
20240119,185300,143746715,5010,5010,5010,5010,0
|
|
20240119,185200,143746715,5010,5010,5010,5010,0
|
|
20240119,185100,143746715,5010,5010,5010,5010,0
|
|
20240119,185000,143746715,5010,5010,5010,5010,0
|
|
20240119,184900,143746715,5010,5010,5010,5010,575
|
|
20240119,184800,143746715,5010,5010,5010,5010,0
|
|
20240119,184700,143746715,5010,5010,5010,5010,0
|
|
20240119,184600,143746715,5010,5010,5010,5010,0
|
|
20240119,184500,143746715,5010,5010,5010,5010,0
|
|
20240119,184400,143746715,5010,5010,5010,5010,0
|
|
20240119,184300,143746715,5010,5010,5010,5010,0
|
|
20240119,184200,143746715,5010,5010,5010,5010,0
|
|
20240119,184100,143746715,5010,5010,5010,5010,0
|
|
20240119,184000,143746715,5010,5010,5010,5010,0
|
|
20240119,183900,143746715,5010,5010,5010,5010,0
|
|
20240119,183800,143746715,5010,5010,5010,5010,0
|
|
20240119,183700,143746715,5010,5010,5010,5010,0
|
|
20240119,183600,143746715,5010,5010,5010,5010,0
|
|
20240119,183500,143746715,5010,5010,5010,5010,0
|
|
20240119,183400,143746715,5010,5010,5010,5010,0
|
|
20240119,183300,143746715,5010,5010,5010,5010,0
|
|
20240119,183200,143746715,5010,5010,5010,5010,0
|
|
20240119,183100,143746715,5010,5010,5010,5010,0
|
|
20240119,183000,143746715,5010,5010,5010,5010,0
|
|
20240119,182900,143746715,5010,5010,5010,5010,0
|
|
20240119,182800,143746715,5010,5010,5010,5010,0
|
|
20240119,182700,143746715,5010,5010,5010,5010,0
|
|
20240119,182600,143746715,5010,5010,5010,5010,0
|
|
20240119,182500,143746715,5010,5010,5010,5010,0
|
|
20240119,182400,143746715,5010,5010,5010,5010,0
|
|
20240119,182300,143746715,5010,5010,5010,5010,0
|
|
20240119,182200,143746715,5010,5010,5010,5010,0
|
|
20240119,182100,143746715,5010,5010,5010,5010,0
|
|
20240119,182000,143746715,5010,5010,5010,5010,0
|
|
20240119,181900,143746715,5010,5010,5010,5010,575
|
|
20240119,181800,143746715,5010,5010,5010,5010,0
|
|
20240119,181700,143746715,5010,5010,5010,5010,0
|
|
20240119,181600,143746715,5010,5010,5010,5010,0
|
|
20240119,181500,143746715,5010,5010,5010,5010,0
|
|
20240119,181400,143746715,5010,5010,5010,5010,0
|
|
20240119,181300,143746715,5010,5010,5010,5010,0
|
|
20240119,181200,143746715,5010,5010,5010,5010,0
|
|
20240119,181100,143746715,5010,5010,5010,5010,0
|
|
20240119,181000,143746715,5010,5010,5010,5010,0
|
|
20240119,180900,143746715,5010,5010,5010,5010,0
|
|
20240119,180800,143746715,5010,5010,5010,5010,0
|
|
20240119,180700,143746715,5010,5010,5010,5010,0
|
|
20240119,180600,143746715,5010,5010,5010,5010,0
|
|
20240119,180500,143746715,5010,5010,5010,5010,0
|
|
20240119,180400,143746715,5010,5010,5010,5010,0
|
|
20240119,180300,143746715,5010,5010,5010,5010,0
|
|
20240119,180200,143746715,5010,5010,5010,5010,0
|
|
20240119,180100,143746715,5010,5010,5010,5010,0
|
|
20240119,180000,143746715,5010,5010,5010,5010,0
|
|
20240119,175900,143746715,5010,5010,5010,5010,0
|
|
20240119,175800,143746715,5010,5010,5010,5010,0
|
|
20240119,175700,143746715,5010,5010,5010,5010,0
|
|
20240119,175600,143746715,5010,5010,5010,5010,0
|
|
20240119,175500,143746715,5010,5010,5010,5010,0
|
|
20240119,175400,143746715,5010,5010,5010,5010,0
|
|
20240119,175300,143746715,5010,5010,5010,5010,0
|
|
20240119,175200,143746715,5010,5010,5010,5010,0
|
|
20240119,175100,143746715,5010,5010,5010,5010,0
|
|
20240119,175000,143746715,5010,5010,5010,5010,0
|
|
20240119,174900,143746715,5010,5010,5010,5010,575
|
|
20240119,174800,143746715,5010,5010,5010,5010,0
|
|
20240119,174700,143746715,5010,5010,5010,5010,0
|
|
20240119,174600,143746715,5010,5010,5010,5010,0
|
|
20240119,174500,143746715,5010,5010,5010,5010,0
|
|
20240119,174400,143746715,5010,5010,5010,5010,0
|
|
20240119,174300,143746715,5010,5010,5010,5010,0
|
|
20240119,174200,143746715,5010,5010,5010,5010,0
|
|
20240119,174100,143746715,5010,5010,5010,5010,0
|
|
20240119,174000,143746715,5010,5010,5010,5010,0
|
|
20240119,173900,143746715,5010,5010,5010,5010,0
|
|
20240119,173800,143746715,5010,5010,5010,5010,0
|
|
20240119,173700,143746715,5010,5010,5010,5010,0
|
|
20240119,173600,143746715,5010,5010,5010,5010,0
|
|
20240119,173500,143746715,5010,5010,5010,5010,0
|
|
20240119,173400,143746715,5010,5010,5010,5010,0
|
|
20240119,173300,143746715,5010,5010,5010,5010,0
|
|
20240119,173200,143746715,5010,5010,5010,5010,0
|
|
20240119,173100,143746715,5010,5010,5010,5010,0
|
|
20240119,173000,143746715,5010,5010,5010,5010,0
|
|
20240119,172900,143746715,5010,5010,5010,5010,0
|
|
20240119,172800,143746715,5010,5010,5010,5010,0
|
|
20240119,172700,143746715,5010,5010,5010,5010,0
|
|
20240119,172600,143746715,5010,5010,5010,5010,0
|
|
20240119,172500,143746715,5010,5010,5010,5010,0
|
|
20240119,172400,143746715,5010,5010,5010,5010,0
|
|
20240119,172300,143746715,5010,5010,5010,5010,0
|
|
20240119,172200,143746715,5010,5010,5010,5010,0
|
|
20240119,172100,143746715,5010,5010,5010,5010,0
|
|
20240119,172000,143746715,5010,5010,5010,5010,0
|
|
20240119,171900,143746715,5010,5010,5010,5010,575
|
|
20240119,171800,143746715,5010,5010,5010,5010,0
|
|
20240119,171700,143746715,5010,5010,5010,5010,0
|
|
20240119,171600,143746715,5010,5010,5010,5010,0
|
|
20240119,171500,143746715,5010,5010,5010,5010,0
|
|
20240119,171400,143746715,5010,5010,5010,5010,0
|
|
20240119,171300,143746715,5010,5010,5010,5010,0
|
|
20240119,171200,143746715,5010,5010,5010,5010,0
|
|
20240119,171100,143746715,5010,5010,5010,5010,0
|
|
20240119,171000,143746715,5010,5010,5010,5010,0
|
|
20240119,170900,143746715,5010,5010,5010,5010,0
|
|
20240119,170800,143746715,5010,5010,5010,5010,0
|
|
20240119,170700,143746715,5010,5010,5010,5010,0
|
|
20240119,170600,143746715,5010,5010,5010,5010,0
|
|
20240119,170500,143746715,5010,5010,5010,5010,0
|
|
20240119,170400,143746715,5010,5010,5010,5010,0
|
|
20240119,170300,143746715,5010,5010,5010,5010,0
|
|
20240119,170200,143746715,5010,5010,5010,5010,0
|
|
20240119,170100,143746715,5010,5010,5010,5010,0
|
|
20240119,170000,143746715,5010,5010,5010,5010,0
|
|
20240119,165900,143746715,5010,5010,5010,5010,0
|
|
20240119,165800,143746715,5010,5010,5010,5010,0
|
|
20240119,165700,143746715,5010,5010,5010,5010,0
|
|
20240119,165600,143746715,5010,5010,5010,5010,0
|
|
20240119,165500,143746715,5010,5010,5010,5010,0
|
|
20240119,165400,143746715,5010,5010,5010,5010,0
|
|
20240119,165300,143746715,5010,5010,5010,5010,0
|
|
20240119,165200,143746715,5010,5010,5010,5010,0
|
|
20240119,165100,143746715,5010,5010,5010,5010,0
|
|
20240119,165000,143746715,5010,5010,5010,5010,0
|
|
20240119,164900,143746715,5010,5010,5010,5010,575
|
|
20240119,164800,143746715,5010,5010,5010,5010,0
|
|
20240119,164700,143746715,5010,5010,5010,5010,0
|
|
20240119,164600,143746715,5010,5010,5010,5010,0
|
|
20240119,164500,143746715,5010,5010,5010,5010,0
|
|
20240119,164400,143746715,5010,5010,5010,5010,0
|
|
20240119,164300,143746715,5010,5010,5010,5010,0
|
|
20240119,164200,143746715,5010,5010,5010,5010,0
|
|
20240119,164100,143746715,5010,5010,5010,5010,0
|
|
20240119,164000,143746715,5010,5010,5010,5010,0
|
|
20240119,163900,143746715,5010,5010,5010,5010,0
|
|
20240119,163800,143746715,5010,5010,5010,5010,0
|
|
20240119,163700,143746715,5010,5010,5010,5010,0
|
|
20240119,163600,143746715,5010,5010,5010,5010,0
|
|
20240119,163500,143746715,5010,5010,5010,5010,0
|
|
20240119,163400,143746715,5010,5010,5010,5010,0
|
|
20240119,163300,143746715,5010,5010,5010,5010,0
|
|
20240119,163200,143746715,5010,5010,5010,5010,0
|
|
20240119,163100,143746715,5010,5010,5010,5010,0
|
|
20240119,163000,143746715,5010,5010,5010,5010,0
|
|
20240119,162900,143746715,5010,5010,5010,5010,0
|
|
20240119,162800,143746715,5010,5010,5010,5010,0
|
|
20240119,162700,143746715,5010,5010,5010,5010,0
|
|
20240119,162600,143746715,5010,5010,5010,5010,0
|
|
20240119,162500,143746715,5010,5010,5010,5010,0
|
|
20240119,162400,143746715,5010,5010,5010,5010,0
|
|
20240119,162300,143746715,5010,5010,5010,5010,0
|
|
20240119,162200,143746715,5010,5010,5010,5010,0
|
|
20240119,162100,143746715,5010,5010,5010,5010,0
|
|
20240119,162000,143746715,5010,5010,5010,5010,0
|
|
20240119,161900,143746715,5010,5010,5010,5010,575
|
|
20240119,161800,143746715,5010,5010,5010,5010,0
|
|
20240119,161700,143746715,5010,5010,5010,5010,0
|
|
20240119,161600,143746715,5010,5010,5010,5010,0
|
|
20240119,161500,143746715,5010,5010,5010,5010,0
|
|
20240119,161400,143746715,5010,5010,5010,5010,0
|
|
20240119,161300,143746715,5010,5010,5010,5010,0
|
|
20240119,161200,143746715,5010,5010,5010,5010,0
|
|
20240119,161100,143746715,5010,5010,5010,5010,0
|
|
20240119,161000,143746715,5010,5010,5010,5010,0
|
|
20240119,160900,143746715,5010,5010,5010,5010,0
|
|
20240119,160800,143746715,5010,5010,5010,5010,0
|
|
20240119,160700,143746715,5010,5010,5010,5010,0
|
|
20240119,160600,143746715,5010,5010,5010,5010,0
|
|
20240119,160500,143746715,5010,5010,5010,5010,0
|
|
20240119,160400,143746715,5010,5010,5010,5010,0
|
|
20240119,160300,143746715,5010,5010,5010,5010,0
|
|
20240119,160200,143746715,5010,5010,5010,5010,0
|
|
20240119,160100,143746715,5010,5010,5010,5010,0
|
|
20240119,160000,143746715,5010,5010,5010,5010,0
|
|
20240119,155900,143746715,5010,5010,5010,5010,0
|
|
20240119,155800,143746715,5010,5010,5010,5010,0
|
|
20240119,155700,143746715,5010,5010,5010,5010,0
|
|
20240119,155600,143746715,5010,5010,5010,5010,0
|
|
20240119,155500,143746715,5010,5010,5010,5010,0
|
|
20240119,155400,143746715,5010,5010,5010,5010,0
|
|
20240119,155300,143746715,5010,5010,5010,5010,0
|
|
20240119,155200,143746715,5010,5010,5010,5010,0
|
|
20240119,155100,143746715,5010,5010,5010,5010,0
|
|
20240119,155000,143746715,5010,5010,5010,5010,0
|
|
20240119,154900,143746715,5010,5010,5010,5010,575
|
|
20240119,154800,143746715,5010,5010,5010,5010,0
|
|
20240119,154700,143746715,5010,5010,5010,5010,0
|
|
20240119,154600,143746715,5010,5010,5010,5010,0
|
|
20240119,154500,143746715,5010,5010,5010,5010,0
|
|
20240119,154400,143746715,5010,5010,5010,5010,0
|
|
20240119,154300,143746715,5010,5010,5010,5010,0
|
|
20240119,154200,143746715,5010,5010,5010,5010,0
|
|
20240119,154100,143746715,5010,5010,5010,5010,0
|
|
20240119,154000,143746715,5010,5010,5010,5010,0
|
|
20240119,153900,143746715,5010,5010,5010,5010,0
|
|
20240119,153800,143746715,5010,5010,5010,5010,0
|
|
20240119,153700,143746715,5010,5010,5010,5010,0
|
|
20240119,153600,143746715,5010,5010,5010,5010,0
|
|
20240119,153500,143746715,5010,5010,5010,5010,0
|
|
20240119,153400,143746715,5010,5010,5010,5010,0
|
|
20240119,153300,143746715,5010,5010,5010,5010,0
|
|
20240119,153200,143746715,5010,5010,5010,5010,0
|
|
20240119,153100,143746715,5010,5010,5010,5010,0
|
|
20240119,153000,143746715,5010,5010,5010,5010,575
|
|
20240119,152900,140865965,5010,5010,5010,5010,0
|
|
20240119,152800,140865965,5010,5010,5010,5010,0
|
|
20240119,152700,140865965,5010,5010,5010,5010,0
|
|
20240119,152600,140865965,5010,5010,5010,5010,0
|
|
20240119,152500,140865965,5010,5010,5010,5010,0
|
|
20240119,152400,140865965,5010,5010,5010,5010,0
|
|
20240119,152300,140865965,5010,5010,5010,5010,0
|
|
20240119,152200,140865965,5010,5010,5010,5010,0
|
|
20240119,152100,140865965,5010,5010,5010,5010,0
|
|
20240119,152000,140865965,5010,5010,5010,5010,0
|
|
20240119,151900,140865965,5010,5020,5020,5010,6
|
|
20240119,151800,140835885,5010,5010,5010,5010,24
|
|
20240119,151700,140715645,5010,5010,5010,5010,4
|
|
20240119,151600,140695605,5010,5010,5010,5010,103
|
|
20240119,151500,140179575,5000,5000,5000,5000,0
|
|
20240119,151400,140179575,5000,5000,5000,5000,0
|
|
20240119,151300,140179575,5000,5000,5000,5000,8
|
|
20240119,151200,140139575,5000,5000,5000,5000,12
|
|
20240119,151100,140079575,4995,4995,4995,4985,348
|
|
20240119,151000,138344480,5010,5010,5010,5010,0
|
|
20240119,150900,138344480,5010,5010,5010,5010,10
|
|
20240119,150800,138294380,5010,5010,5010,5010,0
|
|
20240119,150700,138294380,5010,5010,5010,5010,0
|
|
20240119,150600,138294380,5010,5010,5010,5010,0
|
|
20240119,150500,138294380,5010,5010,5010,5010,0
|
|
20240119,150400,138294380,5010,5010,5010,5010,0
|
|
20240119,150300,138294380,5010,5010,5010,5010,0
|
|
20240119,150200,138294380,5010,5000,5010,5000,2
|
|
20240119,150100,138284370,4995,4995,4995,4995,0
|
|
20240119,150000,138284370,4995,4995,4995,4995,0
|
|
20240119,145900,138284370,4995,4995,4995,4995,0
|
|
20240119,145800,138284370,4995,4995,4995,4995,0
|
|
20240119,145700,138284370,4995,4995,4995,4995,0
|
|
20240119,145600,138284370,4995,4995,4995,4995,1
|
|
20240119,145500,138279375,4985,4985,4985,4985,0
|
|
20240119,145400,138279375,4985,4985,4985,4985,0
|
|
20240119,145300,138279375,4985,4985,4985,4985,150
|
|
20240119,145200,137531625,4995,4995,4995,4995,0
|
|
20240119,145100,137531625,4995,4995,4995,4995,1
|
|
20240119,145000,137526630,4985,4990,4990,4985,190
|
|
20240119,144900,136578945,5000,5000,5000,5000,4
|
|
20240119,144800,136558945,5000,5000,5000,5000,240
|
|
20240119,144700,135358945,5000,5000,5000,5000,0
|
|
20240119,144600,135358945,5000,5000,5000,5000,0
|
|
20240119,144500,135358945,5000,5000,5000,5000,0
|
|
20240119,144400,135358945,5000,5000,5000,5000,10
|
|
20240119,144300,135308945,5000,5000,5000,5000,0
|
|
20240119,144200,135308945,5000,5000,5000,5000,0
|
|
20240119,144100,135308945,5000,5000,5000,5000,0
|
|
20240119,144000,135308945,5000,4990,5000,4990,25
|
|
20240119,143900,135184025,5010,5000,5010,5000,4
|
|
20240119,143800,135163995,5000,5000,5000,5000,0
|
|
20240119,143700,135163995,5000,5000,5000,5000,197
|
|
20240119,143600,134178995,5000,5000,5000,5000,2
|
|
20240119,143500,134168995,4995,4995,4995,4995,0
|
|
20240119,143400,134168995,4995,4995,4995,4995,43
|
|
20240119,143300,133954210,4995,4995,4995,4995,60
|
|
20240119,143200,133654510,4995,4995,4995,4995,10
|
|
20240119,143100,133604560,4995,4995,4995,4995,0
|
|
20240119,143000,133604560,4995,4995,4995,4995,2
|
|
20240119,142900,133594570,4985,4985,4985,4985,0
|
|
20240119,142800,133594570,4985,4985,4985,4985,20
|
|
20240119,142700,133494870,4985,4985,4985,4985,176
|
|
20240119,142600,132617510,4985,4985,4985,4985,0
|
|
20240119,142500,132617510,4985,4985,4985,4985,2
|
|
20240119,142400,132607540,4985,4985,4985,4985,0
|
|
20240119,142300,132607540,4985,4985,4985,4985,0
|
|
20240119,142200,132607540,4985,4985,4985,4985,10
|
|
20240119,142100,132557690,4985,4985,4985,4985,0
|
|
20240119,142000,132557690,4985,4985,4985,4985,0
|
|
20240119,141900,132557690,4985,4985,4985,4985,5
|
|
20240119,141800,132532765,4980,4980,4980,4980,0
|
|
20240119,141700,132532765,4980,4980,4980,4980,8
|
|
20240119,141600,132492925,4975,4975,4975,4975,0
|
|
20240119,141500,132492925,4975,4975,4975,4975,0
|
|
20240119,141400,132492925,4975,4975,4975,4975,539
|
|
20240119,141300,129811400,4975,4975,4975,4975,439
|
|
20240119,141200,127627375,4995,4995,4995,4995,0
|
|
20240119,141100,127627375,4995,4995,4995,4995,0
|
|
20240119,141000,127627375,4995,4995,4995,4995,1
|
|
20240119,140900,127622380,4975,4975,4975,4975,0
|
|
20240119,140800,127622380,4975,4980,4980,4975,500
|
|
20240119,140700,125134745,4985,4985,4985,4985,106
|
|
20240119,140600,124606335,4995,4995,4995,4995,0
|
|
20240119,140500,124606335,4995,4995,4995,4995,0
|
|
20240119,140400,124606335,4995,4995,4995,4995,0
|
|
20240119,140300,124606335,4995,4995,4995,4995,0
|
|
20240119,140200,124606335,4995,4990,4995,4985,973
|
|
20240119,140100,119748105,5000,5000,5000,5000,100
|
|
20240119,140000,119248105,5000,5000,5000,5000,0
|
|
20240119,135900,119248105,5000,5000,5000,5000,2
|
|
20240119,135800,119238105,4990,4990,4990,4990,0
|
|
20240119,135700,119238105,4990,4990,4990,4990,2
|
|
20240119,135600,119228125,4995,4995,4995,4995,37
|
|
20240119,135500,119043310,4995,4995,4995,4995,0
|
|
20240119,135400,119043310,4995,4995,4995,4995,0
|
|
20240119,135300,119043310,4995,5000,5000,4995,205
|
|
20240119,135200,118018340,5010,5010,5010,5010,0
|
|
20240119,135100,118018340,5010,5010,5010,5010,0
|
|
20240119,135000,118018340,5010,5010,5010,5010,0
|
|
20240119,134900,118018340,5010,5010,5010,5010,1
|
|
20240119,134800,118013330,5010,5010,5010,5010,0
|
|
20240119,134700,118013330,5010,5010,5010,5010,1
|
|
20240119,134600,118008320,5000,5000,5000,5000,0
|
|
20240119,134500,118008320,5000,5000,5000,5000,16
|
|
20240119,134400,117928320,5000,5000,5000,5000,0
|
|
20240119,134300,117928320,5000,5000,5000,5000,0
|
|
20240119,134200,117928320,5000,5000,5000,5000,0
|
|
20240119,134100,117928320,5000,5000,5000,5000,0
|
|
20240119,134000,117928320,5000,5000,5000,5000,1
|
|
20240119,133900,117923320,5000,5000,5000,5000,191
|
|
20240119,133800,116968320,5010,5010,5010,5010,0
|
|
20240119,133700,116968320,5010,5010,5010,5010,0
|
|
20240119,133600,116968320,5010,5010,5010,5010,0
|
|
20240119,133500,116968320,5010,5010,5010,5010,0
|
|
20240119,133400,116968320,5010,5010,5010,5010,1
|
|
20240119,133300,116963310,5000,5000,5000,5000,0
|
|
20240119,133200,116963310,5000,5000,5000,5000,0
|
|
20240119,133100,116963310,5000,5000,5000,5000,0
|
|
20240119,133000,116963310,5000,5000,5000,5000,0
|
|
20240119,132900,116963310,5000,5000,5000,5000,0
|
|
20240119,132800,116963310,5000,5000,5000,5000,0
|
|
20240119,132700,116963310,5000,5000,5000,5000,0
|
|
20240119,132600,116963310,5000,5000,5000,5000,0
|
|
20240119,132500,116963310,5000,5000,5000,5000,0
|
|
20240119,132400,116963310,5000,5000,5000,5000,0
|
|
20240119,132300,116963310,5000,5000,5000,5000,0
|
|
20240119,132200,116963310,5000,5000,5000,5000,0
|
|
20240119,132100,116963310,5000,5000,5000,5000,269
|
|
20240119,132000,115618310,5010,5010,5010,5010,0
|
|
20240119,131900,115618310,5010,5010,5010,5010,0
|
|
20240119,131800,115618310,5010,5010,5010,5010,0
|
|
20240119,131700,115618310,5010,5010,5010,5010,0
|
|
20240119,131600,115618310,5010,5010,5010,5010,0
|
|
20240119,131500,115618310,5010,5010,5010,5010,0
|
|
20240119,131400,115618310,5010,5010,5010,5010,0
|
|
20240119,131300,115618310,5010,5010,5010,5010,0
|
|
20240119,131200,115618310,5010,5010,5010,5010,0
|
|
20240119,131100,115618310,5010,5010,5010,5010,0
|
|
20240119,131000,115618310,5010,5010,5010,5010,0
|
|
20240119,130900,115618310,5010,5010,5010,5010,155
|
|
20240119,130800,114841760,5020,5020,5020,5020,0
|
|
20240119,130700,114841760,5020,5020,5020,5020,0
|
|
20240119,130600,114841760,5020,5020,5020,5020,0
|
|
20240119,130500,114841760,5020,5020,5020,5020,0
|
|
20240119,130400,114841760,5020,5020,5020,5020,0
|
|
20240119,130300,114841760,5020,5020,5020,5020,0
|
|
20240119,130200,114841760,5020,5020,5020,5020,0
|
|
20240119,130100,114841760,5020,5020,5020,5020,200
|
|
20240119,130000,113837760,5020,5020,5020,5020,0
|
|
20240119,125900,113837760,5020,5020,5020,5020,5
|
|
20240119,125800,113812660,5000,5000,5000,5000,0
|
|
20240119,125700,113812660,5000,5000,5000,5000,1
|
|
20240119,125600,113807660,5010,5010,5010,5010,0
|
|
20240119,125500,113807660,5010,5010,5010,5010,0
|
|
20240119,125400,113807660,5010,5010,5010,5010,0
|
|
20240119,125300,113807660,5010,5010,5010,5010,0
|
|
20240119,125200,113807660,5010,5010,5010,5010,0
|
|
20240119,125100,113807660,5010,5010,5010,5010,1
|
|
20240119,125000,113802650,5010,5010,5010,5010,0
|
|
20240119,124900,113802650,5010,5010,5010,5010,0
|
|
20240119,124800,113802650,5010,5010,5010,5010,578
|
|
20240119,124700,110906870,5020,5020,5020,5020,0
|
|
20240119,124600,110906870,5020,5020,5020,5020,0
|
|
20240119,124500,110906870,5020,5020,5020,5020,0
|
|
20240119,124400,110906870,5020,5020,5020,5020,0
|
|
20240119,124300,110906870,5020,5020,5020,5020,0
|
|
20240119,124200,110906870,5020,5020,5020,5020,1
|
|
20240119,124100,110901850,5020,5020,5020,5020,21
|
|
20240119,124000,110796430,5010,5010,5010,5010,0
|
|
20240119,123900,110796430,5010,5010,5010,5010,0
|
|
20240119,123800,110796430,5010,5010,5010,5010,0
|
|
20240119,123700,110796430,5010,5010,5010,5010,0
|
|
20240119,123600,110796430,5010,5010,5010,5010,0
|
|
20240119,123500,110796430,5010,5010,5010,5010,0
|
|
20240119,123400,110796430,5010,5010,5010,5010,0
|
|
20240119,123300,110796430,5010,5010,5010,5010,0
|
|
20240119,123200,110796430,5010,5010,5010,5010,0
|
|
20240119,123100,110796430,5010,5010,5010,5010,0
|
|
20240119,123000,110796430,5010,5010,5010,5010,0
|
|
20240119,122900,110796430,5010,5010,5010,5010,0
|
|
20240119,122800,110796430,5010,5010,5010,5010,0
|
|
20240119,122700,110796430,5010,5010,5010,5010,0
|
|
20240119,122600,110796430,5010,5010,5010,5010,0
|
|
20240119,122500,110796430,5010,5010,5010,5010,0
|
|
20240119,122400,110796430,5010,5010,5010,5010,0
|
|
20240119,122300,110796430,5010,5010,5010,5010,0
|
|
20240119,122200,110796430,5010,5020,5020,5010,73
|
|
20240119,122100,110430690,5010,5010,5010,5010,0
|
|
20240119,122000,110430690,5010,5010,5010,5010,0
|
|
20240119,121900,110430690,5010,5010,5010,5010,0
|
|
20240119,121800,110430690,5010,5010,5010,5010,10
|
|
20240119,121700,110380590,5010,5010,5010,5010,0
|
|
20240119,121600,110380590,5010,5010,5010,5010,0
|
|
20240119,121500,110380590,5010,5010,5010,5010,0
|
|
20240119,121400,110380590,5010,5010,5010,5010,0
|
|
20240119,121300,110380590,5010,5010,5010,5010,3
|
|
20240119,121200,110365560,5030,5030,5030,5030,0
|
|
20240119,121100,110365560,5030,5030,5030,5030,0
|
|
20240119,121000,110365560,5030,5030,5030,5030,0
|
|
20240119,120900,110365560,5030,5030,5030,5030,0
|
|
20240119,120800,110365560,5030,5030,5030,5030,0
|
|
20240119,120700,110365560,5030,5030,5030,5030,0
|
|
20240119,120600,110365560,5030,5030,5030,5030,0
|
|
20240119,120500,110365560,5030,5030,5030,5030,0
|
|
20240119,120400,110365560,5030,5030,5030,5030,0
|
|
20240119,120300,110365560,5030,5030,5030,5030,0
|
|
20240119,120200,110365560,5030,5030,5030,5030,1
|
|
20240119,120100,110360530,5030,5030,5030,5030,0
|
|
20240119,120000,110360530,5030,5010,5050,5010,659
|
|
20240119,115900,107058860,5010,5020,5020,5010,1321
|
|
20240119,115800,100437760,5040,5040,5040,5040,0
|
|
20240119,115700,100437760,5040,5040,5040,5040,200
|
|
20240119,115600,99429760,5040,5040,5040,5040,0
|
|
20240119,115500,99429760,5040,5040,5040,5040,0
|
|
20240119,115400,99429760,5040,5040,5040,5040,7
|
|
20240119,115300,99394480,5040,5040,5040,5040,0
|
|
20240119,115200,99394480,5040,5040,5040,5040,0
|
|
20240119,115100,99394480,5040,5040,5040,5040,0
|
|
20240119,115000,99394480,5040,5040,5040,5040,0
|
|
20240119,114900,99394480,5040,5040,5040,5040,0
|
|
20240119,114800,99394480,5040,5040,5040,5040,0
|
|
20240119,114700,99394480,5040,5040,5040,5040,0
|
|
20240119,114600,99394480,5040,5040,5040,5040,0
|
|
20240119,114500,99394480,5040,5040,5040,5040,0
|
|
20240119,114400,99394480,5040,5040,5040,5040,0
|
|
20240119,114300,99394480,5040,5040,5040,5040,0
|
|
20240119,114200,99394480,5040,5040,5040,5040,1
|
|
20240119,114100,99389440,5020,5020,5020,5020,40
|
|
20240119,114000,99188640,5040,5040,5040,5040,1
|
|
20240119,113900,99183600,5020,5020,5020,5020,532
|
|
20240119,113800,96512960,5040,5040,5040,5040,0
|
|
20240119,113700,96512960,5040,5040,5040,5040,0
|
|
20240119,113600,96512960,5040,5040,5040,5040,0
|
|
20240119,113500,96512960,5040,5040,5040,5040,2
|
|
20240119,113400,96502880,5040,5040,5040,5040,0
|
|
20240119,113300,96502880,5040,5040,5040,5040,5
|
|
20240119,113200,96477680,5020,5020,5020,5020,100
|
|
20240119,113100,95975680,5040,5040,5040,5040,400
|
|
20240119,113000,93959680,5040,5040,5040,5040,0
|
|
20240119,112900,93959680,5040,5040,5040,5040,0
|
|
20240119,112800,93959680,5040,5040,5040,5040,0
|
|
20240119,112700,93959680,5040,5040,5040,5040,0
|
|
20240119,112600,93959680,5040,5040,5040,5040,2
|
|
20240119,112500,93949600,5040,5040,5040,5040,2
|
|
20240119,112400,93939520,5030,5030,5030,5030,0
|
|
20240119,112300,93939520,5030,5030,5030,5030,1160
|
|
20240119,112200,88104720,5030,5030,5030,5030,1
|
|
20240119,112100,88099690,5010,5010,5010,5010,0
|
|
20240119,112000,88099690,5010,5010,5010,5010,0
|
|
20240119,111900,88099690,5010,5010,5010,5010,0
|
|
20240119,111800,88099690,5010,5010,5010,5010,0
|
|
20240119,111700,88099690,5010,5010,5010,5010,0
|
|
20240119,111600,88099690,5010,5030,5030,5010,2
|
|
20240119,111500,88089650,5040,5040,5040,5040,0
|
|
20240119,111400,88089650,5040,5040,5040,5040,0
|
|
20240119,111300,88089650,5040,5040,5040,5040,0
|
|
20240119,111200,88089650,5040,5040,5040,5040,0
|
|
20240119,111100,88089650,5040,5040,5040,5040,0
|
|
20240119,111000,88089650,5040,5040,5040,5040,0
|
|
20240119,110900,88089650,5040,5040,5040,5040,0
|
|
20240119,110800,88089650,5040,5040,5040,5040,0
|
|
20240119,110700,88089650,5040,5040,5040,5040,0
|
|
20240119,110600,88089650,5040,5040,5040,5040,0
|
|
20240119,110500,88089650,5040,5040,5040,5040,0
|
|
20240119,110400,88089650,5040,5040,5040,5040,0
|
|
20240119,110300,88089650,5040,5040,5040,5040,0
|
|
20240119,110200,88089650,5040,5020,5040,5020,2000
|
|
20240119,110100,78021310,5010,5010,5010,5010,0
|
|
20240119,110000,78021310,5010,5010,5010,5010,0
|
|
20240119,105900,78021310,5010,5010,5010,5010,42
|
|
20240119,105800,77810890,5010,5010,5010,5010,0
|
|
20240119,105700,77810890,5010,5010,5010,5010,0
|
|
20240119,105600,77810890,5010,5010,5010,5010,96
|
|
20240119,105500,77329930,5020,5020,5020,5020,1
|
|
20240119,105400,77324910,5010,5010,5010,5010,484
|
|
20240119,105300,74900070,5020,5020,5020,5020,0
|
|
20240119,105200,74900070,5020,5020,5020,5020,0
|
|
20240119,105100,74900070,5020,5020,5020,5020,144
|
|
20240119,105000,74177190,5020,5020,5020,5020,0
|
|
20240119,104900,74177190,5020,5030,5030,5020,575
|
|
20240119,104800,71290650,5020,5020,5020,5020,0
|
|
20240119,104700,71290650,5020,5020,5020,5020,211
|
|
20240119,104600,70231430,5020,5020,5020,5020,0
|
|
20240119,104500,70231430,5020,5020,5020,5020,0
|
|
20240119,104400,70231430,5020,5020,5020,5020,1
|
|
20240119,104300,70226410,5030,5030,5030,5030,0
|
|
20240119,104200,70226410,5030,5030,5030,5030,1
|
|
20240119,104100,70221380,5040,5040,5040,5040,0
|
|
20240119,104000,70221380,5040,5040,5040,5040,0
|
|
20240119,103900,70221380,5040,5040,5040,5040,47
|
|
20240119,103800,69984500,5040,5040,5050,5040,369
|
|
20240119,103700,68123750,5040,5040,5040,5040,0
|
|
20240119,103600,68123750,5040,5040,5040,5040,0
|
|
20240119,103500,68123750,5040,5030,5040,5030,424
|
|
20240119,103400,65988830,5030,5030,5030,5030,1810
|
|
20240119,103300,56884530,5030,5030,5030,5030,0
|
|
20240119,103200,56884530,5030,5030,5030,5030,1
|
|
20240119,103100,56879500,5030,5030,5030,5030,281
|
|
20240119,103000,55466070,5040,5030,5040,5030,122
|
|
20240119,102900,54852400,5050,5050,5050,5050,0
|
|
20240119,102800,54852400,5050,5050,5050,5050,0
|
|
20240119,102700,54852400,5050,5050,5050,5050,0
|
|
20240119,102600,54852400,5050,5050,5050,5050,0
|
|
20240119,102500,54852400,5050,5050,5050,5050,1
|
|
20240119,102400,54847350,5060,5060,5060,5060,0
|
|
20240119,102300,54847350,5060,5060,5060,5060,0
|
|
20240119,102200,54847350,5060,5060,5060,5060,0
|
|
20240119,102100,54847350,5060,5060,5060,5060,1
|
|
20240119,102000,54842290,5020,5040,5040,5020,1100
|
|
20240119,101900,49309210,5060,5060,5060,5060,2
|
|
20240119,101800,49299090,5060,5060,5060,5060,0
|
|
20240119,101700,49299090,5060,5060,5060,5060,0
|
|
20240119,101600,49299090,5060,5060,5060,5060,1
|
|
20240119,101500,49294030,5040,5040,5040,5040,0
|
|
20240119,101400,49294030,5040,5040,5040,5040,0
|
|
20240119,101300,49294030,5040,5060,5060,5040,28
|
|
20240119,101200,49152750,5050,5050,5050,5050,526
|
|
20240119,101100,46496450,5070,5060,5070,5060,93
|
|
20240119,101000,46025140,5050,5050,5050,5050,0
|
|
20240119,100900,46025140,5050,5050,5050,5050,0
|
|
20240119,100800,46025140,5050,5050,5050,5050,0
|
|
20240119,100700,46025140,5050,5050,5050,5050,10
|
|
20240119,100600,45974640,5050,5050,5050,5050,64
|
|
20240119,100500,45651440,5070,5070,5070,5070,0
|
|
20240119,100400,45651440,5070,5070,5070,5070,1
|
|
20240119,100300,45646370,5070,5070,5070,5070,70
|
|
20240119,100200,45291470,5070,5070,5070,5070,0
|
|
20240119,100100,45291470,5070,5070,5070,5070,19
|
|
20240119,100000,45195140,5070,5070,5070,5070,0
|
|
20240119,095900,45195140,5070,5070,5070,5070,0
|
|
20240119,095800,45195140,5070,5070,5070,5070,0
|
|
20240119,095700,45195140,5070,5070,5070,5070,61
|
|
20240119,095600,44885870,5050,5050,5050,5050,0
|
|
20240119,095500,44885870,5050,5050,5050,5050,0
|
|
20240119,095400,44885870,5050,5050,5050,5050,0
|
|
20240119,095300,44885870,5050,5050,5050,5050,0
|
|
20240119,095200,44885870,5050,5050,5050,5050,10
|
|
20240119,095100,44835370,5080,5080,5080,5080,0
|
|
20240119,095000,44835370,5080,5080,5080,5080,1
|
|
20240119,094900,44830290,5050,5050,5050,5050,20
|
|
20240119,094800,44729290,5080,5080,5080,5080,0
|
|
20240119,094700,44729290,5080,5040,5080,5040,960
|
|
20240119,094600,39864150,5080,5080,5080,5080,2
|
|
20240119,094500,39853990,5080,5070,5080,5070,52
|
|
20240119,094400,39590340,5070,5070,5070,5070,0
|
|
20240119,094300,39590340,5070,5070,5070,5070,1
|
|
20240119,094200,39585270,5040,5060,5070,5040,824
|
|
20240119,094100,35413570,5060,5060,5060,5060,0
|
|
20240119,094000,35413570,5060,5060,5060,5060,3
|
|
20240119,093900,35398390,5060,5060,5060,5060,2
|
|
20240119,093800,35388270,5050,5050,5050,5050,0
|
|
20240119,093700,35388270,5050,5040,5050,5040,158
|
|
20240119,093600,34590420,5040,5040,5040,5040,22
|
|
20240119,093500,34479540,5040,5040,5040,5040,0
|
|
20240119,093400,34479540,5040,5040,5040,5040,0
|
|
20240119,093300,34479540,5040,5040,5040,5040,0
|
|
20240119,093200,34479540,5040,5040,5040,5040,0
|
|
20240119,093100,34479540,5040,5040,5040,5040,0
|
|
20240119,093000,34479540,5040,5040,5040,5040,0
|
|
20240119,092900,34479540,5040,5040,5040,5040,50
|
|
20240119,092800,34227540,5030,5030,5030,5030,5
|
|
20240119,092700,34202390,5050,5050,5050,5050,0
|
|
20240119,092600,34202390,5050,5050,5050,5050,0
|
|
20240119,092500,34202390,5050,5050,5050,5050,0
|
|
20240119,092400,34202390,5050,5050,5050,5050,1
|
|
20240119,092300,34197340,5030,5030,5030,5030,422
|
|
20240119,092200,32074680,5050,5050,5050,5000,2701
|
|
20240119,092100,18508680,5060,5060,5060,5060,0
|
|
20240119,092000,18508680,5060,5060,5060,5060,0
|
|
20240119,091900,18508680,5060,5060,5060,5060,0
|
|
20240119,091800,18508680,5060,5060,5060,5050,302
|
|
20240119,091700,16983560,5050,5050,5050,5050,64
|
|
20240119,091600,16660360,5050,5050,5050,5050,0
|
|
20240119,091500,16660360,5050,5050,5050,5050,0
|
|
20240119,091400,16660360,5050,5030,5050,5030,1700
|
|
20240119,091300,8089710,5030,5030,5030,5030,0
|
|
20240119,091200,8089710,5030,5030,5030,5030,0
|
|
20240119,091100,8089710,5030,5020,5030,5020,84
|
|
20240119,091000,7668020,5020,5020,5020,5020,0
|
|
20240119,090900,7668020,5020,5020,5020,5020,4
|
|
20240119,090800,7647940,5020,5020,5020,5020,50
|
|
20240119,090700,7396940,5030,5030,5030,5030,1
|
|
20240119,090600,7391910,5000,5020,5020,5000,83
|
|
20240119,090500,6976390,5030,5020,5030,5020,8
|
|
20240119,090400,6936220,5020,5020,5020,5020,0
|
|
20240119,090300,6936220,5020,5020,5020,5020,60
|
|
20240119,090200,6635020,5020,5000,5020,5000,186
|
|
20240119,090100,5704980,5010,5030,5030,5010,465
|
|
20240119,090000,3366140,5030,5040,5040,5020,669
|