589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184600,45299240,5750,5750,5750,5750,100
|
|
20240104,184500,45299240,5750,5750,5750,5750,0
|
|
20240104,184400,45299240,5750,5750,5750,5750,0
|
|
20240104,184300,45299240,5750,5750,5750,5750,0
|
|
20240104,184200,45299240,5750,5750,5750,5750,0
|
|
20240104,184100,45299240,5750,5750,5750,5750,0
|
|
20240104,184000,45299240,5750,5750,5750,5750,0
|
|
20240104,183900,45299240,5750,5750,5750,5750,0
|
|
20240104,183800,45299240,5750,5750,5750,5750,0
|
|
20240104,183700,45299240,5750,5750,5750,5750,0
|
|
20240104,183600,45299240,5750,5750,5750,5750,0
|
|
20240104,183500,45299240,5750,5750,5750,5750,0
|
|
20240104,183400,45299240,5750,5750,5750,5750,0
|
|
20240104,183300,45299240,5750,5750,5750,5750,0
|
|
20240104,183200,45299240,5750,5750,5750,5750,0
|
|
20240104,183100,45299240,5750,5750,5750,5750,0
|
|
20240104,183000,45299240,5750,5750,5750,5750,0
|
|
20240104,182900,45299240,5750,5750,5750,5750,0
|
|
20240104,182800,45299240,5750,5750,5750,5750,0
|
|
20240104,182700,45299240,5750,5750,5750,5750,0
|
|
20240104,182600,45299240,5750,5750,5750,5750,0
|
|
20240104,182500,45299240,5750,5750,5750,5750,0
|
|
20240104,182400,45299240,5750,5750,5750,5750,0
|
|
20240104,182300,45299240,5750,5750,5750,5750,0
|
|
20240104,182200,45299240,5750,5750,5750,5750,0
|
|
20240104,182100,45299240,5750,5750,5750,5750,0
|
|
20240104,182000,45299240,5750,5750,5750,5750,0
|
|
20240104,181900,45299240,5750,5750,5750,5750,0
|
|
20240104,181800,45299240,5750,5750,5750,5750,0
|
|
20240104,181700,45299240,5750,5750,5750,5750,0
|
|
20240104,181600,45299240,5750,5750,5750,5750,100
|
|
20240104,181500,45299240,5750,5750,5750,5750,0
|
|
20240104,181400,45299240,5750,5750,5750,5750,0
|
|
20240104,181300,45299240,5750,5750,5750,5750,0
|
|
20240104,181200,45299240,5750,5750,5750,5750,0
|
|
20240104,181100,45299240,5750,5750,5750,5750,0
|
|
20240104,181000,45299240,5750,5750,5750,5750,0
|
|
20240104,180900,45299240,5750,5750,5750,5750,0
|
|
20240104,180800,45299240,5750,5750,5750,5750,0
|
|
20240104,180700,45299240,5750,5750,5750,5750,0
|
|
20240104,180600,45299240,5750,5750,5750,5750,0
|
|
20240104,180500,45299240,5750,5750,5750,5750,0
|
|
20240104,180400,45299240,5750,5750,5750,5750,0
|
|
20240104,180300,45299240,5750,5750,5750,5750,0
|
|
20240104,180200,45299240,5750,5750,5750,5750,0
|
|
20240104,180100,45299240,5750,5750,5750,5750,0
|
|
20240104,180000,45299240,5750,5750,5750,5750,0
|
|
20240104,175900,45299240,5750,5750,5750,5750,0
|
|
20240104,175800,45299240,5750,5750,5750,5750,0
|
|
20240104,175700,45299240,5750,5750,5750,5750,0
|
|
20240104,175600,45299240,5750,5750,5750,5750,0
|
|
20240104,175500,45299240,5750,5750,5750,5750,0
|
|
20240104,175400,45299240,5750,5750,5750,5750,0
|
|
20240104,175300,45299240,5750,5750,5750,5750,0
|
|
20240104,175200,45299240,5750,5750,5750,5750,0
|
|
20240104,175100,45299240,5750,5750,5750,5750,0
|
|
20240104,175000,45299240,5750,5750,5750,5750,0
|
|
20240104,174900,45299240,5750,5750,5750,5750,0
|
|
20240104,174800,45299240,5750,5750,5750,5750,0
|
|
20240104,174700,45299240,5750,5750,5750,5750,0
|
|
20240104,174600,45299240,5750,5750,5750,5750,100
|
|
20240104,174500,45299240,5750,5750,5750,5750,0
|
|
20240104,174400,45299240,5750,5750,5750,5750,0
|
|
20240104,174300,45299240,5750,5750,5750,5750,0
|
|
20240104,174200,45299240,5750,5750,5750,5750,0
|
|
20240104,174100,45299240,5750,5750,5750,5750,0
|
|
20240104,174000,45299240,5750,5750,5750,5750,0
|
|
20240104,173900,45299240,5750,5750,5750,5750,0
|
|
20240104,173800,45299240,5750,5750,5750,5750,0
|
|
20240104,173700,45299240,5750,5750,5750,5750,0
|
|
20240104,173600,45299240,5750,5750,5750,5750,0
|
|
20240104,173500,45299240,5750,5750,5750,5750,0
|
|
20240104,173400,45299240,5750,5750,5750,5750,0
|
|
20240104,173300,45299240,5750,5750,5750,5750,0
|
|
20240104,173200,45299240,5750,5750,5750,5750,0
|
|
20240104,173100,45299240,5750,5750,5750,5750,0
|
|
20240104,173000,45299240,5750,5750,5750,5750,0
|
|
20240104,172900,45299240,5750,5750,5750,5750,0
|
|
20240104,172800,45299240,5750,5750,5750,5750,0
|
|
20240104,172700,45299240,5750,5750,5750,5750,0
|
|
20240104,172600,45299240,5750,5750,5750,5750,0
|
|
20240104,172500,45299240,5750,5750,5750,5750,0
|
|
20240104,172400,45299240,5750,5750,5750,5750,0
|
|
20240104,172300,45299240,5750,5750,5750,5750,0
|
|
20240104,172200,45299240,5750,5750,5750,5750,0
|
|
20240104,172100,45299240,5750,5750,5750,5750,0
|
|
20240104,172000,45299240,5750,5750,5750,5750,0
|
|
20240104,171900,45299240,5750,5750,5750,5750,0
|
|
20240104,171800,45299240,5750,5750,5750,5750,0
|
|
20240104,171700,45299240,5750,5750,5750,5750,0
|
|
20240104,171600,45299240,5750,5750,5750,5750,100
|
|
20240104,171500,45299240,5750,5750,5750,5750,0
|
|
20240104,171400,45299240,5750,5750,5750,5750,0
|
|
20240104,171300,45299240,5750,5750,5750,5750,0
|
|
20240104,171200,45299240,5750,5750,5750,5750,0
|
|
20240104,171100,45299240,5750,5750,5750,5750,0
|
|
20240104,171000,45299240,5750,5750,5750,5750,0
|
|
20240104,170900,45299240,5750,5750,5750,5750,0
|
|
20240104,170800,45299240,5750,5750,5750,5750,0
|
|
20240104,170700,45299240,5750,5750,5750,5750,0
|
|
20240104,170600,45299240,5750,5750,5750,5750,0
|
|
20240104,170500,45299240,5750,5750,5750,5750,0
|
|
20240104,170400,45299240,5750,5750,5750,5750,0
|
|
20240104,170300,45299240,5750,5750,5750,5750,0
|
|
20240104,170200,45299240,5750,5750,5750,5750,0
|
|
20240104,170100,45299240,5750,5750,5750,5750,0
|
|
20240104,170000,45299240,5750,5750,5750,5750,0
|
|
20240104,165900,45299240,5750,5750,5750,5750,0
|
|
20240104,165800,45299240,5750,5750,5750,5750,0
|
|
20240104,165700,45299240,5750,5750,5750,5750,0
|
|
20240104,165600,45299240,5750,5750,5750,5750,0
|
|
20240104,165500,45299240,5750,5750,5750,5750,0
|
|
20240104,165400,45299240,5750,5750,5750,5750,0
|
|
20240104,165300,45299240,5750,5750,5750,5750,0
|
|
20240104,165200,45299240,5750,5750,5750,5750,0
|
|
20240104,165100,45299240,5750,5750,5750,5750,0
|
|
20240104,165000,45299240,5750,5750,5750,5750,0
|
|
20240104,164900,45299240,5750,5750,5750,5750,0
|
|
20240104,164800,45299240,5750,5750,5750,5750,0
|
|
20240104,164700,45299240,5750,5750,5750,5750,0
|
|
20240104,164600,45299240,5750,5750,5750,5750,100
|
|
20240104,164500,45299240,5750,5750,5750,5750,0
|
|
20240104,164400,45299240,5750,5750,5750,5750,0
|
|
20240104,164300,45299240,5750,5750,5750,5750,0
|
|
20240104,164200,45299240,5750,5750,5750,5750,0
|
|
20240104,164100,45299240,5750,5750,5750,5750,0
|
|
20240104,164000,45299240,5750,5750,5750,5750,0
|
|
20240104,163900,45299240,5750,5750,5750,5750,0
|
|
20240104,163800,45299240,5750,5750,5750,5750,0
|
|
20240104,163700,45299240,5750,5750,5750,5750,0
|
|
20240104,163600,45299240,5750,5750,5750,5750,0
|
|
20240104,163500,45299240,5750,5750,5750,5750,0
|
|
20240104,163400,45299240,5750,5750,5750,5750,0
|
|
20240104,163300,45299240,5750,5750,5750,5750,0
|
|
20240104,163200,45299240,5750,5750,5750,5750,0
|
|
20240104,163100,45299240,5750,5750,5750,5750,0
|
|
20240104,163000,45299240,5750,5750,5750,5750,0
|
|
20240104,162900,45299240,5750,5750,5750,5750,0
|
|
20240104,162800,45299240,5750,5750,5750,5750,0
|
|
20240104,162700,45299240,5750,5750,5750,5750,0
|
|
20240104,162600,45299240,5750,5750,5750,5750,0
|
|
20240104,162500,45299240,5750,5750,5750,5750,0
|
|
20240104,162400,45299240,5750,5750,5750,5750,0
|
|
20240104,162300,45299240,5750,5750,5750,5750,0
|
|
20240104,162200,45299240,5750,5750,5750,5750,0
|
|
20240104,162100,45299240,5750,5750,5750,5750,0
|
|
20240104,162000,45299240,5750,5750,5750,5750,0
|
|
20240104,161900,45299240,5750,5750,5750,5750,0
|
|
20240104,161800,45299240,5750,5750,5750,5750,0
|
|
20240104,161700,45299240,5750,5750,5750,5750,0
|
|
20240104,161600,45299240,5750,5750,5750,5750,100
|
|
20240104,161500,45299240,5750,5750,5750,5750,0
|
|
20240104,161400,45299240,5750,5750,5750,5750,0
|
|
20240104,161300,45299240,5750,5750,5750,5750,0
|
|
20240104,161200,45299240,5750,5750,5750,5750,0
|
|
20240104,161100,45299240,5750,5750,5750,5750,0
|
|
20240104,161000,45299240,5750,5750,5750,5750,0
|
|
20240104,160900,45299240,5750,5750,5750,5750,0
|
|
20240104,160800,45299240,5750,5750,5750,5750,0
|
|
20240104,160700,45299240,5750,5750,5750,5750,0
|
|
20240104,160600,45299240,5750,5750,5750,5750,0
|
|
20240104,160500,45299240,5750,5750,5750,5750,0
|
|
20240104,160400,45299240,5750,5750,5750,5750,0
|
|
20240104,160300,45299240,5750,5750,5750,5750,0
|
|
20240104,160200,45299240,5750,5750,5750,5750,0
|
|
20240104,160100,45299240,5750,5750,5750,5750,0
|
|
20240104,160000,45299240,5750,5750,5750,5750,0
|
|
20240104,155900,45299240,5750,5750,5750,5750,0
|
|
20240104,155800,45299240,5750,5750,5750,5750,0
|
|
20240104,155700,45299240,5750,5750,5750,5750,0
|
|
20240104,155600,45299240,5750,5750,5750,5750,0
|
|
20240104,155500,45299240,5750,5750,5750,5750,0
|
|
20240104,155400,45299240,5750,5750,5750,5750,0
|
|
20240104,155300,45299240,5750,5750,5750,5750,0
|
|
20240104,155200,45299240,5750,5750,5750,5750,0
|
|
20240104,155100,45299240,5750,5750,5750,5750,0
|
|
20240104,155000,45299240,5750,5750,5750,5750,0
|
|
20240104,154900,45299240,5750,5750,5750,5750,0
|
|
20240104,154800,45299240,5750,5750,5750,5750,0
|
|
20240104,154700,45299240,5750,5750,5750,5750,0
|
|
20240104,154600,45299240,5750,5750,5750,5750,100
|
|
20240104,154500,45299240,5750,5750,5750,5750,0
|
|
20240104,154400,45299240,5750,5750,5750,5750,0
|
|
20240104,154300,45299240,5750,5750,5750,5750,0
|
|
20240104,154200,45299240,5750,5750,5750,5750,0
|
|
20240104,154100,45299240,5750,5750,5750,5750,0
|
|
20240104,154000,45299240,5750,5750,5750,5750,0
|
|
20240104,153900,45299240,5750,5750,5750,5750,0
|
|
20240104,153800,45299240,5750,5750,5750,5750,0
|
|
20240104,153700,45299240,5750,5750,5750,5750,0
|
|
20240104,153600,45299240,5750,5750,5750,5750,0
|
|
20240104,153500,45299240,5750,5750,5750,5750,0
|
|
20240104,153400,45299240,5750,5750,5750,5750,0
|
|
20240104,153300,45299240,5750,5750,5750,5750,0
|
|
20240104,153200,45299240,5750,5750,5750,5750,0
|
|
20240104,153100,45299240,5750,5750,5750,5750,0
|
|
20240104,153000,45299240,5750,5750,5750,5750,100
|
|
20240104,152900,44724240,5750,5750,5750,5750,0
|
|
20240104,152800,44724240,5750,5750,5750,5750,0
|
|
20240104,152700,44724240,5750,5750,5750,5750,0
|
|
20240104,152600,44724240,5750,5750,5750,5750,0
|
|
20240104,152500,44724240,5750,5750,5750,5750,0
|
|
20240104,152400,44724240,5750,5750,5750,5750,0
|
|
20240104,152300,44724240,5750,5750,5750,5750,0
|
|
20240104,152200,44724240,5750,5750,5750,5750,0
|
|
20240104,152100,44724240,5750,5750,5750,5750,0
|
|
20240104,152000,44724240,5750,5750,5750,5750,0
|
|
20240104,151900,44724240,5750,5750,5750,5750,0
|
|
20240104,151800,44724240,5750,5750,5750,5750,0
|
|
20240104,151700,44724240,5750,5750,5750,5750,0
|
|
20240104,151600,44724240,5750,5750,5750,5750,0
|
|
20240104,151500,44724240,5750,5750,5750,5750,0
|
|
20240104,151400,44724240,5750,5750,5750,5750,104
|
|
20240104,151300,44126240,5730,5730,5730,5730,0
|
|
20240104,151200,44126240,5730,5730,5730,5730,229
|
|
20240104,151100,42814070,5730,5710,5730,5710,2
|
|
20240104,151000,42802630,5710,5710,5710,5710,0
|
|
20240104,150900,42802630,5710,5710,5710,5710,95
|
|
20240104,150800,42260180,5720,5720,5720,5720,0
|
|
20240104,150700,42260180,5720,5720,5720,5720,0
|
|
20240104,150600,42260180,5720,5720,5720,5720,0
|
|
20240104,150500,42260180,5720,5720,5720,5720,0
|
|
20240104,150400,42260180,5720,5720,5720,5720,0
|
|
20240104,150300,42260180,5720,5720,5720,5720,20
|
|
20240104,150200,42145780,5720,5720,5720,5720,0
|
|
20240104,150100,42145780,5720,5720,5720,5720,10
|
|
20240104,150000,42088580,5720,5720,5720,5720,24
|
|
20240104,145900,41951300,5730,5730,5730,5730,0
|
|
20240104,145800,41951300,5730,5730,5730,5730,0
|
|
20240104,145700,41951300,5730,5730,5730,5730,10
|
|
20240104,145600,41894000,5730,5730,5730,5730,0
|
|
20240104,145500,41894000,5730,5730,5730,5730,0
|
|
20240104,145400,41894000,5730,5740,5740,5730,95
|
|
20240104,145300,41349430,5750,5750,5750,5750,0
|
|
20240104,145200,41349430,5750,5750,5750,5750,0
|
|
20240104,145100,41349430,5750,5750,5750,5750,788
|
|
20240104,145000,36818430,5770,5770,5770,5770,0
|
|
20240104,144900,36818430,5770,5770,5770,5770,0
|
|
20240104,144800,36818430,5770,5770,5770,5770,0
|
|
20240104,144700,36818430,5770,5770,5770,5770,0
|
|
20240104,144600,36818430,5770,5770,5770,5770,0
|
|
20240104,144500,36818430,5770,5770,5770,5770,0
|
|
20240104,144400,36818430,5770,5770,5770,5770,0
|
|
20240104,144300,36818430,5770,5770,5770,5770,0
|
|
20240104,144200,36818430,5770,5770,5770,5770,0
|
|
20240104,144100,36818430,5770,5770,5770,5770,0
|
|
20240104,144000,36818430,5770,5770,5770,5770,0
|
|
20240104,143900,36818430,5770,5770,5770,5770,0
|
|
20240104,143800,36818430,5770,5770,5770,5770,0
|
|
20240104,143700,36818430,5770,5770,5770,5770,0
|
|
20240104,143600,36818430,5770,5770,5770,5770,0
|
|
20240104,143500,36818430,5770,5770,5770,5770,0
|
|
20240104,143400,36818430,5770,5770,5770,5770,0
|
|
20240104,143300,36818430,5770,5770,5770,5770,0
|
|
20240104,143200,36818430,5770,5770,5770,5770,0
|
|
20240104,143100,36818430,5770,5760,5770,5760,1230
|
|
20240104,143000,29723420,5750,5750,5750,5750,0
|
|
20240104,142900,29723420,5750,5750,5750,5750,0
|
|
20240104,142800,29723420,5750,5750,5750,5750,0
|
|
20240104,142700,29723420,5750,5750,5750,5750,0
|
|
20240104,142600,29723420,5750,5750,5750,5750,0
|
|
20240104,142500,29723420,5750,5750,5750,5750,0
|
|
20240104,142400,29723420,5750,5750,5750,5750,0
|
|
20240104,142300,29723420,5750,5750,5750,5750,0
|
|
20240104,142200,29723420,5750,5750,5750,5750,0
|
|
20240104,142100,29723420,5750,5750,5750,5750,0
|
|
20240104,142000,29723420,5750,5750,5750,5750,0
|
|
20240104,141900,29723420,5750,5750,5750,5750,0
|
|
20240104,141800,29723420,5750,5750,5750,5750,0
|
|
20240104,141700,29723420,5750,5750,5750,5750,10
|
|
20240104,141600,29665920,5740,5740,5740,5740,0
|
|
20240104,141500,29665920,5740,5740,5740,5740,0
|
|
20240104,141400,29665920,5740,5740,5740,5740,0
|
|
20240104,141300,29665920,5740,5740,5740,5740,0
|
|
20240104,141200,29665920,5740,5740,5740,5740,0
|
|
20240104,141100,29665920,5740,5740,5740,5740,0
|
|
20240104,141000,29665920,5740,5750,5750,5740,968
|
|
20240104,140900,24100270,5760,5760,5760,5760,0
|
|
20240104,140800,24100270,5760,5760,5760,5760,0
|
|
20240104,140700,24100270,5760,5760,5760,5760,0
|
|
20240104,140600,24100270,5760,5760,5760,5760,0
|
|
20240104,140500,24100270,5760,5760,5760,5760,0
|
|
20240104,140400,24100270,5760,5760,5760,5760,0
|
|
20240104,140300,24100270,5760,5760,5760,5760,0
|
|
20240104,140200,24100270,5760,5760,5760,5760,3
|
|
20240104,140100,24082990,5760,5760,5760,5760,5
|
|
20240104,140000,24054190,5760,5760,5760,5760,0
|
|
20240104,135900,24054190,5760,5760,5760,5760,0
|
|
20240104,135800,24054190,5760,5760,5760,5760,0
|
|
20240104,135700,24054190,5760,5760,5760,5760,0
|
|
20240104,135600,24054190,5760,5760,5760,5760,0
|
|
20240104,135500,24054190,5760,5760,5760,5760,0
|
|
20240104,135400,24054190,5760,5760,5760,5760,0
|
|
20240104,135300,24054190,5760,5760,5760,5760,0
|
|
20240104,135200,24054190,5760,5760,5760,5760,0
|
|
20240104,135100,24054190,5760,5760,5760,5760,0
|
|
20240104,135000,24054190,5760,5760,5760,5760,20
|
|
20240104,134900,23938990,5760,5760,5760,5760,0
|
|
20240104,134800,23938990,5760,5760,5760,5760,0
|
|
20240104,134700,23938990,5760,5760,5760,5760,0
|
|
20240104,134600,23938990,5760,5760,5760,5760,5
|
|
20240104,134500,23910190,5760,5760,5760,5760,215
|
|
20240104,134400,22671790,5760,5760,5760,5760,0
|
|
20240104,134300,22671790,5760,5770,5770,5760,188
|
|
20240104,134200,21588730,5770,5770,5770,5770,300
|
|
20240104,134100,19857730,5770,5770,5770,5770,0
|
|
20240104,134000,19857730,5770,5770,5770,5770,0
|
|
20240104,133900,19857730,5770,5770,5770,5770,0
|
|
20240104,133800,19857730,5770,5770,5770,5770,0
|
|
20240104,133700,19857730,5770,5770,5770,5770,0
|
|
20240104,133600,19857730,5770,5770,5770,5770,0
|
|
20240104,133500,19857730,5770,5770,5770,5770,0
|
|
20240104,133400,19857730,5770,5770,5770,5770,0
|
|
20240104,133300,19857730,5770,5770,5770,5770,0
|
|
20240104,133200,19857730,5770,5770,5770,5770,0
|
|
20240104,133100,19857730,5770,5770,5770,5770,0
|
|
20240104,133000,19857730,5770,5770,5770,5770,0
|
|
20240104,132900,19857730,5770,5770,5770,5770,0
|
|
20240104,132800,19857730,5770,5770,5770,5770,0
|
|
20240104,132700,19857730,5770,5770,5770,5770,0
|
|
20240104,132600,19857730,5770,5770,5770,5770,0
|
|
20240104,132500,19857730,5770,5770,5770,5770,85
|
|
20240104,132400,19367280,5760,5760,5760,5760,0
|
|
20240104,132300,19367280,5760,5760,5760,5760,0
|
|
20240104,132200,19367280,5760,5760,5760,5760,0
|
|
20240104,132100,19367280,5760,5760,5760,5760,0
|
|
20240104,132000,19367280,5760,5760,5760,5760,0
|
|
20240104,131900,19367280,5760,5760,5760,5760,0
|
|
20240104,131800,19367280,5760,5760,5760,5760,0
|
|
20240104,131700,19367280,5760,5760,5760,5760,0
|
|
20240104,131600,19367280,5760,5760,5760,5760,0
|
|
20240104,131500,19367280,5760,5760,5760,5760,0
|
|
20240104,131400,19367280,5760,5760,5760,5760,0
|
|
20240104,131300,19367280,5760,5760,5760,5760,0
|
|
20240104,131200,19367280,5760,5760,5760,5760,0
|
|
20240104,131100,19367280,5760,5760,5760,5760,0
|
|
20240104,131000,19367280,5760,5760,5760,5760,21
|
|
20240104,130900,19246320,5770,5770,5770,5770,0
|
|
20240104,130800,19246320,5770,5770,5770,5770,0
|
|
20240104,130700,19246320,5770,5770,5770,5770,0
|
|
20240104,130600,19246320,5770,5770,5770,5770,0
|
|
20240104,130500,19246320,5770,5770,5770,5770,0
|
|
20240104,130400,19246320,5770,5770,5770,5770,0
|
|
20240104,130300,19246320,5770,5770,5770,5770,0
|
|
20240104,130200,19246320,5770,5770,5770,5770,33
|
|
20240104,130100,19055910,5760,5760,5760,5760,0
|
|
20240104,130000,19055910,5760,5760,5760,5760,0
|
|
20240104,125900,19055910,5760,5760,5760,5760,0
|
|
20240104,125800,19055910,5760,5760,5760,5760,0
|
|
20240104,125700,19055910,5760,5760,5760,5760,0
|
|
20240104,125600,19055910,5760,5760,5760,5760,0
|
|
20240104,125500,19055910,5760,5760,5760,5760,0
|
|
20240104,125400,19055910,5760,5760,5760,5760,0
|
|
20240104,125300,19055910,5760,5760,5760,5760,0
|
|
20240104,125200,19055910,5760,5760,5760,5760,0
|
|
20240104,125100,19055910,5760,5760,5760,5760,0
|
|
20240104,125000,19055910,5760,5780,5780,5760,101
|
|
20240104,124900,18474130,5780,5780,5780,5780,0
|
|
20240104,124800,18474130,5780,5780,5780,5780,0
|
|
20240104,124700,18474130,5780,5780,5780,5780,0
|
|
20240104,124600,18474130,5780,5770,5780,5770,785
|
|
20240104,124500,13942950,5770,5770,5770,5770,35
|
|
20240104,124400,13741000,5770,5770,5770,5770,0
|
|
20240104,124300,13741000,5770,5770,5770,5770,22
|
|
20240104,124200,13614060,5770,5770,5770,5770,350
|
|
20240104,124100,11594560,5760,5760,5760,5760,0
|
|
20240104,124000,11594560,5760,5760,5760,5760,0
|
|
20240104,123900,11594560,5760,5760,5760,5760,0
|
|
20240104,123800,11594560,5760,5760,5760,5760,0
|
|
20240104,123700,11594560,5760,5760,5760,5760,0
|
|
20240104,123600,11594560,5760,5760,5760,5760,0
|
|
20240104,123500,11594560,5760,5760,5760,5760,0
|
|
20240104,123400,11594560,5760,5760,5760,5760,0
|
|
20240104,123300,11594560,5760,5760,5760,5760,0
|
|
20240104,123200,11594560,5760,5770,5770,5760,21
|
|
20240104,123100,11473400,5760,5760,5760,5760,0
|
|
20240104,123000,11473400,5760,5760,5760,5760,0
|
|
20240104,122900,11473400,5760,5760,5760,5760,0
|
|
20240104,122800,11473400,5760,5760,5760,5760,0
|
|
20240104,122700,11473400,5760,5760,5760,5760,0
|
|
20240104,122600,11473400,5760,5760,5760,5760,0
|
|
20240104,122500,11473400,5760,5760,5760,5760,0
|
|
20240104,122400,11473400,5760,5760,5760,5760,0
|
|
20240104,122300,11473400,5760,5760,5760,5760,0
|
|
20240104,122200,11473400,5760,5760,5760,5760,0
|
|
20240104,122100,11473400,5760,5760,5760,5760,0
|
|
20240104,122000,11473400,5760,5760,5760,5760,0
|
|
20240104,121900,11473400,5760,5760,5760,5760,0
|
|
20240104,121800,11473400,5760,5760,5760,5760,0
|
|
20240104,121700,11473400,5760,5760,5760,5760,0
|
|
20240104,121600,11473400,5760,5760,5760,5760,0
|
|
20240104,121500,11473400,5760,5760,5760,5760,0
|
|
20240104,121400,11473400,5760,5760,5760,5760,0
|
|
20240104,121300,11473400,5760,5760,5760,5760,0
|
|
20240104,121200,11473400,5760,5760,5760,5760,0
|
|
20240104,121100,11473400,5760,5760,5760,5760,0
|
|
20240104,121000,11473400,5760,5760,5760,5760,0
|
|
20240104,120900,11473400,5760,5760,5760,5760,0
|
|
20240104,120800,11473400,5760,5760,5760,5760,0
|
|
20240104,120700,11473400,5760,5760,5760,5760,0
|
|
20240104,120600,11473400,5760,5760,5760,5760,0
|
|
20240104,120500,11473400,5760,5760,5760,5760,0
|
|
20240104,120400,11473400,5760,5760,5760,5760,1125
|
|
20240104,120300,4993400,5750,5750,5750,5750,0
|
|
20240104,120200,4993400,5750,5750,5750,5750,3
|
|
20240104,120100,4976150,5750,5750,5750,5750,0
|
|
20240104,120000,4976150,5750,5750,5750,5750,0
|
|
20240104,115900,4976150,5750,5750,5750,5750,0
|
|
20240104,115800,4976150,5750,5750,5750,5750,0
|
|
20240104,115700,4976150,5750,5750,5750,5750,0
|
|
20240104,115600,4976150,5750,5750,5750,5750,0
|
|
20240104,115500,4976150,5750,5750,5750,5750,0
|
|
20240104,115400,4976150,5750,5750,5750,5750,0
|
|
20240104,115300,4976150,5750,5750,5750,5750,0
|
|
20240104,115200,4976150,5750,5750,5750,5750,0
|
|
20240104,115100,4976150,5750,5750,5750,5750,0
|
|
20240104,115000,4976150,5750,5750,5750,5750,0
|
|
20240104,114900,4976150,5750,5750,5750,5750,0
|
|
20240104,114800,4976150,5750,5750,5750,5750,0
|
|
20240104,114700,4976150,5750,5750,5750,5750,0
|
|
20240104,114600,4976150,5750,5750,5750,5750,0
|
|
20240104,114500,4976150,5750,5750,5750,5750,0
|
|
20240104,114400,4976150,5750,5750,5750,5750,0
|
|
20240104,114300,4976150,5750,5750,5750,5750,1
|
|
20240104,114200,4970400,5760,5760,5760,5760,0
|
|
20240104,114100,4970400,5760,5760,5760,5760,0
|
|
20240104,114000,4970400,5760,5760,5760,5760,0
|
|
20240104,113900,4970400,5760,5760,5760,5760,0
|
|
20240104,113800,4970400,5760,5760,5760,5760,37
|
|
20240104,113700,4757280,5760,5760,5760,5760,0
|
|
20240104,113600,4757280,5760,5760,5760,5760,0
|
|
20240104,113500,4757280,5760,5760,5760,5760,153
|
|
20240104,113400,3876000,5760,5760,5760,5760,0
|
|
20240104,113300,3876000,5760,5760,5760,5760,4
|
|
20240104,113200,3852960,5760,5760,5760,5760,0
|
|
20240104,113100,3852960,5760,5760,5760,5760,0
|
|
20240104,113000,3852960,5760,5760,5760,5760,0
|
|
20240104,112900,3852960,5760,5760,5760,5760,0
|
|
20240104,112800,3852960,5760,5760,5760,5760,0
|
|
20240104,112700,3852960,5760,5760,5760,5760,0
|
|
20240104,112600,3852960,5760,5760,5760,5760,0
|
|
20240104,112500,3852960,5760,5760,5760,5760,0
|
|
20240104,112400,3852960,5760,5760,5760,5760,0
|
|
20240104,112300,3852960,5760,5760,5760,5760,0
|
|
20240104,112200,3852960,5760,5760,5760,5760,0
|
|
20240104,112100,3852960,5760,5760,5760,5760,0
|
|
20240104,112000,3852960,5760,5760,5760,5760,0
|
|
20240104,111900,3852960,5760,5760,5760,5760,0
|
|
20240104,111800,3852960,5760,5760,5760,5760,2
|
|
20240104,111700,3841440,5750,5750,5750,5750,0
|
|
20240104,111600,3841440,5750,5750,5750,5750,0
|
|
20240104,111500,3841440,5750,5750,5750,5750,0
|
|
20240104,111400,3841440,5750,5750,5750,5750,0
|
|
20240104,111300,3841440,5750,5750,5750,5750,0
|
|
20240104,111200,3841440,5750,5750,5750,5750,21
|
|
20240104,111100,3720690,5760,5760,5760,5760,0
|
|
20240104,111000,3720690,5760,5760,5760,5760,1
|
|
20240104,110900,3714930,5760,5760,5760,5760,0
|
|
20240104,110800,3714930,5760,5760,5760,5760,0
|
|
20240104,110700,3714930,5760,5760,5760,5760,0
|
|
20240104,110600,3714930,5760,5760,5760,5760,16
|
|
20240104,110500,3622770,5760,5760,5760,5760,0
|
|
20240104,110400,3622770,5760,5760,5760,5760,0
|
|
20240104,110300,3622770,5760,5760,5760,5760,205
|
|
20240104,110200,2441970,5760,5760,5760,5760,0
|
|
20240104,110100,2441970,5760,5760,5760,5760,0
|
|
20240104,110000,2441970,5760,5760,5760,5760,0
|
|
20240104,105900,2441970,5760,5760,5760,5760,0
|
|
20240104,105800,2441970,5760,5760,5760,5760,0
|
|
20240104,105700,2441970,5760,5760,5760,5760,0
|
|
20240104,105600,2441970,5760,5760,5760,5760,0
|
|
20240104,105500,2441970,5760,5760,5760,5760,0
|
|
20240104,105400,2441970,5760,5760,5760,5760,18
|
|
20240104,105300,2338290,5760,5760,5760,5760,0
|
|
20240104,105200,2338290,5760,5760,5760,5760,0
|
|
20240104,105100,2338290,5760,5760,5760,5760,0
|
|
20240104,105000,2338290,5760,5760,5760,5760,0
|
|
20240104,104900,2338290,5760,5760,5760,5760,0
|
|
20240104,104800,2338290,5760,5760,5760,5760,0
|
|
20240104,104700,2338290,5760,5760,5760,5760,0
|
|
20240104,104600,2338290,5760,5760,5760,5760,0
|
|
20240104,104500,2338290,5760,5760,5760,5760,0
|
|
20240104,104400,2338290,5760,5760,5760,5760,0
|
|
20240104,104300,2338290,5760,5760,5760,5760,0
|
|
20240104,104200,2338290,5760,5760,5760,5760,0
|
|
20240104,104100,2338290,5760,5760,5760,5760,0
|
|
20240104,104000,2338290,5760,5760,5760,5760,0
|
|
20240104,103900,2338290,5760,5760,5760,5760,0
|
|
20240104,103800,2338290,5760,5760,5760,5760,0
|
|
20240104,103700,2338290,5760,5760,5760,5760,0
|
|
20240104,103600,2338290,5760,5760,5760,5760,0
|
|
20240104,103500,2338290,5760,5760,5760,5760,0
|
|
20240104,103400,2338290,5760,5760,5760,5760,0
|
|
20240104,103300,2338290,5760,5760,5760,5760,0
|
|
20240104,103200,2338290,5760,5760,5760,5760,0
|
|
20240104,103100,2338290,5760,5760,5760,5760,0
|
|
20240104,103000,2338290,5760,5760,5760,5760,0
|
|
20240104,102900,2338290,5760,5760,5760,5760,0
|
|
20240104,102800,2338290,5760,5760,5760,5760,0
|
|
20240104,102700,2338290,5760,5760,5760,5760,0
|
|
20240104,102600,2338290,5760,5760,5760,5760,0
|
|
20240104,102500,2338290,5760,5760,5760,5760,0
|
|
20240104,102400,2338290,5760,5760,5760,5760,0
|
|
20240104,102300,2338290,5760,5760,5760,5760,0
|
|
20240104,102200,2338290,5760,5760,5760,5760,0
|
|
20240104,102100,2338290,5760,5760,5760,5760,0
|
|
20240104,102000,2338290,5760,5760,5760,5760,0
|
|
20240104,101900,2338290,5760,5760,5760,5760,0
|
|
20240104,101800,2338290,5760,5760,5760,5760,0
|
|
20240104,101700,2338290,5760,5760,5760,5760,0
|
|
20240104,101600,2338290,5760,5760,5760,5760,0
|
|
20240104,101500,2338290,5760,5760,5760,5760,0
|
|
20240104,101400,2338290,5760,5760,5760,5760,0
|
|
20240104,101300,2338290,5760,5760,5760,5760,0
|
|
20240104,101200,2338290,5760,5760,5760,5760,0
|
|
20240104,101100,2338290,5760,5760,5760,5760,0
|
|
20240104,101000,2338290,5760,5760,5760,5760,100
|
|
20240104,100900,1762290,5770,5770,5770,5770,0
|
|
20240104,100800,1762290,5770,5770,5770,5770,0
|
|
20240104,100700,1762290,5770,5770,5770,5770,1
|
|
20240104,100600,1756520,5790,5790,5790,5790,0
|
|
20240104,100500,1756520,5790,5790,5790,5790,0
|
|
20240104,100400,1756520,5790,5790,5790,5790,0
|
|
20240104,100300,1756520,5790,5790,5790,5790,0
|
|
20240104,100200,1756520,5790,5790,5790,5790,0
|
|
20240104,100100,1756520,5790,5790,5790,5790,0
|
|
20240104,100000,1756520,5790,5790,5790,5790,0
|
|
20240104,095900,1756520,5790,5790,5790,5790,0
|
|
20240104,095800,1756520,5790,5790,5790,5790,0
|
|
20240104,095700,1756520,5790,5790,5790,5790,0
|
|
20240104,095600,1756520,5790,5790,5790,5790,10
|
|
20240104,095500,1698620,5790,5790,5790,5790,0
|
|
20240104,095400,1698620,5790,5790,5790,5790,0
|
|
20240104,095300,1698620,5790,5790,5790,5790,0
|
|
20240104,095200,1698620,5790,5790,5790,5790,0
|
|
20240104,095100,1698620,5790,5790,5790,5790,1
|
|
20240104,095000,1692830,5790,5790,5790,5790,0
|
|
20240104,094900,1692830,5790,5790,5790,5790,0
|
|
20240104,094800,1692830,5790,5790,5790,5790,0
|
|
20240104,094700,1692830,5790,5790,5790,5790,0
|
|
20240104,094600,1692830,5790,5790,5790,5790,0
|
|
20240104,094500,1692830,5790,5790,5790,5790,0
|
|
20240104,094400,1692830,5790,5790,5790,5790,0
|
|
20240104,094300,1692830,5790,5790,5790,5790,0
|
|
20240104,094200,1692830,5790,5790,5790,5790,0
|
|
20240104,094100,1692830,5790,5790,5790,5790,0
|
|
20240104,094000,1692830,5790,5790,5790,5790,0
|
|
20240104,093900,1692830,5790,5790,5790,5790,0
|
|
20240104,093800,1692830,5790,5790,5790,5790,0
|
|
20240104,093700,1692830,5790,5790,5790,5790,1
|
|
20240104,093600,1687040,5790,5790,5790,5790,0
|
|
20240104,093500,1687040,5790,5780,5790,5780,5
|
|
20240104,093400,1658100,5790,5790,5790,5790,0
|
|
20240104,093300,1658100,5790,5790,5790,5790,0
|
|
20240104,093200,1658100,5790,5790,5790,5790,0
|
|
20240104,093100,1658100,5790,5790,5790,5790,1
|
|
20240104,093000,1652310,5780,5780,5780,5780,1
|
|
20240104,092900,1646530,5790,5790,5790,5790,0
|
|
20240104,092800,1646530,5790,5790,5790,5790,0
|
|
20240104,092700,1646530,5790,5790,5790,5790,0
|
|
20240104,092600,1646530,5790,5790,5790,5790,0
|
|
20240104,092500,1646530,5790,5790,5790,5790,0
|
|
20240104,092400,1646530,5790,5790,5790,5790,0
|
|
20240104,092300,1646530,5790,5790,5790,5790,0
|
|
20240104,092200,1646530,5790,5790,5790,5790,0
|
|
20240104,092100,1646530,5790,5790,5790,5790,1
|
|
20240104,092000,1640740,5790,5770,5790,5770,79
|
|
20240104,091900,1183440,5740,5740,5740,5740,0
|
|
20240104,091800,1183440,5740,5740,5740,5740,55
|
|
20240104,091700,867740,5740,5740,5740,5740,0
|
|
20240104,091600,867740,5740,5740,5740,5740,0
|
|
20240104,091500,867740,5740,5740,5740,5740,0
|
|
20240104,091400,867740,5740,5740,5740,5740,0
|
|
20240104,091300,867740,5740,5740,5740,5740,5
|
|
20240104,091200,839040,5740,5740,5740,5740,0
|
|
20240104,091100,839040,5740,5740,5740,5740,0
|
|
20240104,091000,839040,5740,5740,5740,5740,20
|
|
20240104,090900,724240,5740,5740,5740,5740,46
|
|
20240104,090800,460200,5780,5780,5780,5780,1
|
|
20240104,090700,454420,5790,5790,5790,5790,0
|
|
20240104,090600,454420,5790,5790,5790,5790,0
|
|
20240104,090500,454420,5790,5770,5790,5770,20
|
|
20240104,090400,338700,5780,5780,5780,5780,1
|
|
20240104,090300,332920,5740,5740,5740,5740,0
|
|
20240104,090200,332920,5740,5740,5740,5740,0
|
|
20240104,090100,332920,5740,5740,5740,5740,0
|
|
20240104,090000,332920,5740,5740,5740,5740,58
|