589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184600,48599980,5710,5710,5710,5710,77
|
|
20240105,184500,48599980,5710,5710,5710,5710,0
|
|
20240105,184400,48599980,5710,5710,5710,5710,0
|
|
20240105,184300,48599980,5710,5710,5710,5710,0
|
|
20240105,184200,48599980,5710,5710,5710,5710,0
|
|
20240105,184100,48599980,5710,5710,5710,5710,0
|
|
20240105,184000,48599980,5710,5710,5710,5710,0
|
|
20240105,183900,48599980,5710,5710,5710,5710,0
|
|
20240105,183800,48599980,5710,5710,5710,5710,0
|
|
20240105,183700,48599980,5710,5710,5710,5710,0
|
|
20240105,183600,48599980,5710,5710,5710,5710,0
|
|
20240105,183500,48599980,5710,5710,5710,5710,0
|
|
20240105,183400,48599980,5710,5710,5710,5710,0
|
|
20240105,183300,48599980,5710,5710,5710,5710,0
|
|
20240105,183200,48599980,5710,5710,5710,5710,0
|
|
20240105,183100,48599980,5710,5710,5710,5710,0
|
|
20240105,183000,48599980,5710,5710,5710,5710,0
|
|
20240105,182900,48599980,5710,5710,5710,5710,0
|
|
20240105,182800,48599980,5710,5710,5710,5710,0
|
|
20240105,182700,48599980,5710,5710,5710,5710,0
|
|
20240105,182600,48599980,5710,5710,5710,5710,0
|
|
20240105,182500,48599980,5710,5710,5710,5710,0
|
|
20240105,182400,48599980,5710,5710,5710,5710,0
|
|
20240105,182300,48599980,5710,5710,5710,5710,0
|
|
20240105,182200,48599980,5710,5710,5710,5710,0
|
|
20240105,182100,48599980,5710,5710,5710,5710,0
|
|
20240105,182000,48599980,5710,5710,5710,5710,0
|
|
20240105,181900,48599980,5710,5710,5710,5710,0
|
|
20240105,181800,48599980,5710,5710,5710,5710,0
|
|
20240105,181700,48599980,5710,5710,5710,5710,0
|
|
20240105,181600,48599980,5710,5710,5710,5710,77
|
|
20240105,181500,48599980,5710,5710,5710,5710,0
|
|
20240105,181400,48599980,5710,5710,5710,5710,0
|
|
20240105,181300,48599980,5710,5710,5710,5710,0
|
|
20240105,181200,48599980,5710,5710,5710,5710,0
|
|
20240105,181100,48599980,5710,5710,5710,5710,0
|
|
20240105,181000,48599980,5710,5710,5710,5710,0
|
|
20240105,180900,48599980,5710,5710,5710,5710,0
|
|
20240105,180800,48599980,5710,5710,5710,5710,0
|
|
20240105,180700,48599980,5710,5710,5710,5710,0
|
|
20240105,180600,48599980,5710,5710,5710,5710,0
|
|
20240105,180500,48599980,5710,5710,5710,5710,0
|
|
20240105,180400,48599980,5710,5710,5710,5710,0
|
|
20240105,180300,48599980,5710,5710,5710,5710,0
|
|
20240105,180200,48599980,5710,5710,5710,5710,0
|
|
20240105,180100,48599980,5710,5710,5710,5710,0
|
|
20240105,180000,48599980,5710,5710,5710,5710,0
|
|
20240105,175900,48599980,5710,5710,5710,5710,0
|
|
20240105,175800,48599980,5710,5710,5710,5710,0
|
|
20240105,175700,48599980,5710,5710,5710,5710,0
|
|
20240105,175600,48599980,5710,5710,5710,5710,0
|
|
20240105,175500,48599980,5710,5710,5710,5710,0
|
|
20240105,175400,48599980,5710,5710,5710,5710,0
|
|
20240105,175300,48599980,5710,5710,5710,5710,0
|
|
20240105,175200,48599980,5710,5710,5710,5710,0
|
|
20240105,175100,48599980,5710,5710,5710,5710,0
|
|
20240105,175000,48599980,5710,5710,5710,5710,0
|
|
20240105,174900,48599980,5710,5710,5710,5710,0
|
|
20240105,174800,48599980,5710,5710,5710,5710,0
|
|
20240105,174700,48599980,5710,5710,5710,5710,0
|
|
20240105,174600,48599980,5710,5710,5710,5710,77
|
|
20240105,174500,48599980,5710,5710,5710,5710,0
|
|
20240105,174400,48599980,5710,5710,5710,5710,0
|
|
20240105,174300,48599980,5710,5710,5710,5710,0
|
|
20240105,174200,48599980,5710,5710,5710,5710,0
|
|
20240105,174100,48599980,5710,5710,5710,5710,0
|
|
20240105,174000,48599980,5710,5710,5710,5710,0
|
|
20240105,173900,48599980,5710,5710,5710,5710,0
|
|
20240105,173800,48599980,5710,5710,5710,5710,0
|
|
20240105,173700,48599980,5710,5710,5710,5710,0
|
|
20240105,173600,48599980,5710,5710,5710,5710,0
|
|
20240105,173500,48599980,5710,5710,5710,5710,0
|
|
20240105,173400,48599980,5710,5710,5710,5710,0
|
|
20240105,173300,48599980,5710,5710,5710,5710,0
|
|
20240105,173200,48599980,5710,5710,5710,5710,0
|
|
20240105,173100,48599980,5710,5710,5710,5710,0
|
|
20240105,173000,48599980,5710,5710,5710,5710,0
|
|
20240105,172900,48599980,5710,5710,5710,5710,0
|
|
20240105,172800,48599980,5710,5710,5710,5710,0
|
|
20240105,172700,48599980,5710,5710,5710,5710,0
|
|
20240105,172600,48599980,5710,5710,5710,5710,0
|
|
20240105,172500,48599980,5710,5710,5710,5710,0
|
|
20240105,172400,48599980,5710,5710,5710,5710,0
|
|
20240105,172300,48599980,5710,5710,5710,5710,0
|
|
20240105,172200,48599980,5710,5710,5710,5710,0
|
|
20240105,172100,48599980,5710,5710,5710,5710,0
|
|
20240105,172000,48599980,5710,5710,5710,5710,0
|
|
20240105,171900,48599980,5710,5710,5710,5710,0
|
|
20240105,171800,48599980,5710,5710,5710,5710,0
|
|
20240105,171700,48599980,5710,5710,5710,5710,0
|
|
20240105,171600,48599980,5710,5710,5710,5710,77
|
|
20240105,171500,48599980,5710,5710,5710,5710,0
|
|
20240105,171400,48599980,5710,5710,5710,5710,0
|
|
20240105,171300,48599980,5710,5710,5710,5710,0
|
|
20240105,171200,48599980,5710,5710,5710,5710,0
|
|
20240105,171100,48599980,5710,5710,5710,5710,0
|
|
20240105,171000,48599980,5710,5710,5710,5710,0
|
|
20240105,170900,48599980,5710,5710,5710,5710,0
|
|
20240105,170800,48599980,5710,5710,5710,5710,0
|
|
20240105,170700,48599980,5710,5710,5710,5710,0
|
|
20240105,170600,48599980,5710,5710,5710,5710,0
|
|
20240105,170500,48599980,5710,5710,5710,5710,0
|
|
20240105,170400,48599980,5710,5710,5710,5710,0
|
|
20240105,170300,48599980,5710,5710,5710,5710,0
|
|
20240105,170200,48599980,5710,5710,5710,5710,0
|
|
20240105,170100,48599980,5710,5710,5710,5710,0
|
|
20240105,170000,48599980,5710,5710,5710,5710,0
|
|
20240105,165900,48599980,5710,5710,5710,5710,0
|
|
20240105,165800,48599980,5710,5710,5710,5710,0
|
|
20240105,165700,48599980,5710,5710,5710,5710,0
|
|
20240105,165600,48599980,5710,5710,5710,5710,0
|
|
20240105,165500,48599980,5710,5710,5710,5710,0
|
|
20240105,165400,48599980,5710,5710,5710,5710,0
|
|
20240105,165300,48599980,5710,5710,5710,5710,0
|
|
20240105,165200,48599980,5710,5710,5710,5710,0
|
|
20240105,165100,48599980,5710,5710,5710,5710,0
|
|
20240105,165000,48599980,5710,5710,5710,5710,0
|
|
20240105,164900,48599980,5710,5710,5710,5710,0
|
|
20240105,164800,48599980,5710,5710,5710,5710,0
|
|
20240105,164700,48599980,5710,5710,5710,5710,0
|
|
20240105,164600,48599980,5710,5710,5710,5710,77
|
|
20240105,164500,48599980,5710,5710,5710,5710,0
|
|
20240105,164400,48599980,5710,5710,5710,5710,0
|
|
20240105,164300,48599980,5710,5710,5710,5710,0
|
|
20240105,164200,48599980,5710,5710,5710,5710,0
|
|
20240105,164100,48599980,5710,5710,5710,5710,0
|
|
20240105,164000,48599980,5710,5710,5710,5710,0
|
|
20240105,163900,48599980,5710,5710,5710,5710,0
|
|
20240105,163800,48599980,5710,5710,5710,5710,0
|
|
20240105,163700,48599980,5710,5710,5710,5710,0
|
|
20240105,163600,48599980,5710,5710,5710,5710,0
|
|
20240105,163500,48599980,5710,5710,5710,5710,0
|
|
20240105,163400,48599980,5710,5710,5710,5710,0
|
|
20240105,163300,48599980,5710,5710,5710,5710,0
|
|
20240105,163200,48599980,5710,5710,5710,5710,0
|
|
20240105,163100,48599980,5710,5710,5710,5710,0
|
|
20240105,163000,48599980,5710,5710,5710,5710,0
|
|
20240105,162900,48599980,5710,5710,5710,5710,0
|
|
20240105,162800,48599980,5710,5710,5710,5710,0
|
|
20240105,162700,48599980,5710,5710,5710,5710,0
|
|
20240105,162600,48599980,5710,5710,5710,5710,0
|
|
20240105,162500,48599980,5710,5710,5710,5710,0
|
|
20240105,162400,48599980,5710,5710,5710,5710,0
|
|
20240105,162300,48599980,5710,5710,5710,5710,0
|
|
20240105,162200,48599980,5710,5710,5710,5710,0
|
|
20240105,162100,48599980,5710,5710,5710,5710,0
|
|
20240105,162000,48599980,5710,5710,5710,5710,0
|
|
20240105,161900,48599980,5710,5710,5710,5710,0
|
|
20240105,161800,48599980,5710,5710,5710,5710,0
|
|
20240105,161700,48599980,5710,5710,5710,5710,0
|
|
20240105,161600,48599980,5710,5710,5710,5710,77
|
|
20240105,161500,48599980,5710,5710,5710,5710,0
|
|
20240105,161400,48599980,5710,5710,5710,5710,0
|
|
20240105,161300,48599980,5710,5710,5710,5710,0
|
|
20240105,161200,48599980,5710,5710,5710,5710,0
|
|
20240105,161100,48599980,5710,5710,5710,5710,0
|
|
20240105,161000,48599980,5710,5710,5710,5710,0
|
|
20240105,160900,48599980,5710,5710,5710,5710,0
|
|
20240105,160800,48599980,5710,5710,5710,5710,0
|
|
20240105,160700,48599980,5710,5710,5710,5710,0
|
|
20240105,160600,48599980,5710,5710,5710,5710,0
|
|
20240105,160500,48599980,5710,5710,5710,5710,0
|
|
20240105,160400,48599980,5710,5710,5710,5710,0
|
|
20240105,160300,48599980,5710,5710,5710,5710,0
|
|
20240105,160200,48599980,5710,5710,5710,5710,0
|
|
20240105,160100,48599980,5710,5710,5710,5710,0
|
|
20240105,160000,48599980,5710,5710,5710,5710,0
|
|
20240105,155900,48599980,5710,5710,5710,5710,0
|
|
20240105,155800,48599980,5710,5710,5710,5710,0
|
|
20240105,155700,48599980,5710,5710,5710,5710,0
|
|
20240105,155600,48599980,5710,5710,5710,5710,0
|
|
20240105,155500,48599980,5710,5710,5710,5710,0
|
|
20240105,155400,48599980,5710,5710,5710,5710,0
|
|
20240105,155300,48599980,5710,5710,5710,5710,0
|
|
20240105,155200,48599980,5710,5710,5710,5710,0
|
|
20240105,155100,48599980,5710,5710,5710,5710,0
|
|
20240105,155000,48599980,5710,5710,5710,5710,0
|
|
20240105,154900,48599980,5710,5710,5710,5710,0
|
|
20240105,154800,48599980,5710,5710,5710,5710,0
|
|
20240105,154700,48599980,5710,5710,5710,5710,0
|
|
20240105,154600,48599980,5710,5710,5710,5710,77
|
|
20240105,154500,48599980,5710,5710,5710,5710,0
|
|
20240105,154400,48599980,5710,5710,5710,5710,0
|
|
20240105,154300,48599980,5710,5710,5710,5710,0
|
|
20240105,154200,48599980,5710,5710,5710,5710,0
|
|
20240105,154100,48599980,5710,5710,5710,5710,0
|
|
20240105,154000,48599980,5710,5710,5710,5710,0
|
|
20240105,153900,48599980,5710,5710,5710,5710,0
|
|
20240105,153800,48599980,5710,5710,5710,5710,0
|
|
20240105,153700,48599980,5710,5710,5710,5710,0
|
|
20240105,153600,48599980,5710,5710,5710,5710,0
|
|
20240105,153500,48599980,5710,5710,5710,5710,0
|
|
20240105,153400,48599980,5710,5710,5710,5710,0
|
|
20240105,153300,48599980,5710,5710,5710,5710,0
|
|
20240105,153200,48599980,5710,5710,5710,5710,0
|
|
20240105,153100,48599980,5710,5710,5710,5710,0
|
|
20240105,153000,48599980,5710,5710,5710,5710,77
|
|
20240105,152900,48160310,5700,5700,5700,5700,0
|
|
20240105,152800,48160310,5700,5700,5700,5700,0
|
|
20240105,152700,48160310,5700,5700,5700,5700,0
|
|
20240105,152600,48160310,5700,5700,5700,5700,0
|
|
20240105,152500,48160310,5700,5700,5700,5700,0
|
|
20240105,152400,48160310,5700,5700,5700,5700,0
|
|
20240105,152300,48160310,5700,5700,5700,5700,0
|
|
20240105,152200,48160310,5700,5700,5700,5700,0
|
|
20240105,152100,48160310,5700,5700,5700,5700,0
|
|
20240105,152000,48160310,5700,5700,5700,5700,0
|
|
20240105,151900,48160310,5700,5700,5700,5700,0
|
|
20240105,151800,48160310,5700,5700,5700,5700,0
|
|
20240105,151700,48160310,5700,5700,5700,5700,352
|
|
20240105,151600,46153910,5680,5680,5680,5680,0
|
|
20240105,151500,46153910,5680,5680,5680,5680,0
|
|
20240105,151400,46153910,5680,5680,5680,5680,1
|
|
20240105,151300,46148230,5670,5670,5670,5670,0
|
|
20240105,151200,46148230,5670,5670,5670,5670,0
|
|
20240105,151100,46148230,5670,5670,5670,5670,0
|
|
20240105,151000,46148230,5670,5670,5670,5670,4
|
|
20240105,150900,46125550,5670,5670,5670,5670,0
|
|
20240105,150800,46125550,5670,5670,5670,5670,0
|
|
20240105,150700,46125550,5670,5670,5670,5670,0
|
|
20240105,150600,46125550,5670,5670,5670,5670,0
|
|
20240105,150500,46125550,5670,5670,5670,5670,0
|
|
20240105,150400,46125550,5670,5670,5670,5670,0
|
|
20240105,150300,46125550,5670,5670,5670,5670,115
|
|
20240105,150200,45473500,5670,5670,5670,5670,0
|
|
20240105,150100,45473500,5670,5670,5670,5670,0
|
|
20240105,150000,45473500,5670,5680,5680,5670,816
|
|
20240105,145900,40844780,5690,5690,5690,5690,0
|
|
20240105,145800,40844780,5690,5690,5690,5690,0
|
|
20240105,145700,40844780,5690,5690,5690,5690,12
|
|
20240105,145600,40776500,5690,5690,5690,5690,26
|
|
20240105,145500,40628560,5690,5690,5690,5690,82
|
|
20240105,145400,40161980,5690,5690,5690,5690,0
|
|
20240105,145300,40161980,5690,5690,5690,5690,1
|
|
20240105,145200,40156290,5690,5690,5690,5690,0
|
|
20240105,145100,40156290,5690,5690,5690,5690,0
|
|
20240105,145000,40156290,5690,5690,5690,5690,50
|
|
20240105,144900,39871790,5680,5680,5680,5680,0
|
|
20240105,144800,39871790,5680,5680,5680,5680,0
|
|
20240105,144700,39871790,5680,5680,5680,5680,0
|
|
20240105,144600,39871790,5680,5680,5680,5680,0
|
|
20240105,144500,39871790,5680,5680,5680,5680,0
|
|
20240105,144400,39871790,5680,5680,5680,5680,0
|
|
20240105,144300,39871790,5680,5680,5680,5680,10
|
|
20240105,144200,39814990,5680,5680,5680,5680,0
|
|
20240105,144100,39814990,5680,5680,5680,5680,0
|
|
20240105,144000,39814990,5680,5680,5680,5680,0
|
|
20240105,143900,39814990,5680,5680,5680,5680,0
|
|
20240105,143800,39814990,5680,5690,5690,5680,11
|
|
20240105,143700,39752410,5690,5690,5690,5690,0
|
|
20240105,143600,39752410,5690,5690,5690,5690,0
|
|
20240105,143500,39752410,5690,5690,5690,5690,0
|
|
20240105,143400,39752410,5690,5690,5690,5690,0
|
|
20240105,143300,39752410,5690,5690,5690,5690,0
|
|
20240105,143200,39752410,5690,5690,5690,5690,0
|
|
20240105,143100,39752410,5690,5690,5690,5690,0
|
|
20240105,143000,39752410,5690,5690,5690,5690,19
|
|
20240105,142900,39644300,5680,5680,5680,5680,0
|
|
20240105,142800,39644300,5680,5680,5680,5680,100
|
|
20240105,142700,39076300,5680,5680,5680,5680,0
|
|
20240105,142600,39076300,5680,5680,5680,5680,2
|
|
20240105,142500,39064940,5680,5680,5680,5680,0
|
|
20240105,142400,39064940,5680,5680,5680,5680,5
|
|
20240105,142300,39036540,5680,5680,5680,5680,0
|
|
20240105,142200,39036540,5680,5670,5680,5670,2
|
|
20240105,142100,39025190,5670,5670,5670,5670,25
|
|
20240105,142000,38883440,5670,5670,5670,5670,0
|
|
20240105,141900,38883440,5670,5670,5670,5670,0
|
|
20240105,141800,38883440,5670,5670,5670,5670,0
|
|
20240105,141700,38883440,5670,5670,5670,5670,0
|
|
20240105,141600,38883440,5670,5670,5670,5660,826
|
|
20240105,141500,34207880,5690,5690,5690,5690,0
|
|
20240105,141400,34207880,5690,5690,5690,5690,0
|
|
20240105,141300,34207880,5690,5690,5690,5690,0
|
|
20240105,141200,34207880,5690,5690,5690,5690,0
|
|
20240105,141100,34207880,5690,5690,5690,5690,0
|
|
20240105,141000,34207880,5690,5690,5690,5690,0
|
|
20240105,140900,34207880,5690,5680,5690,5670,352
|
|
20240105,140800,32207910,5680,5680,5680,5680,0
|
|
20240105,140700,32207910,5680,5680,5680,5680,0
|
|
20240105,140600,32207910,5680,5680,5680,5680,0
|
|
20240105,140500,32207910,5680,5680,5680,5680,0
|
|
20240105,140400,32207910,5680,5680,5680,5680,0
|
|
20240105,140300,32207910,5680,5680,5680,5680,0
|
|
20240105,140200,32207910,5680,5680,5680,5680,13
|
|
20240105,140100,32134070,5680,5680,5680,5680,0
|
|
20240105,140000,32134070,5680,5680,5680,5680,0
|
|
20240105,135900,32134070,5680,5690,5690,5680,21
|
|
20240105,135800,32014780,5680,5680,5680,5680,0
|
|
20240105,135700,32014780,5680,5680,5680,5680,0
|
|
20240105,135600,32014780,5680,5680,5680,5680,1
|
|
20240105,135500,32009100,5690,5690,5690,5690,0
|
|
20240105,135400,32009100,5690,5690,5690,5690,0
|
|
20240105,135300,32009100,5690,5690,5690,5690,1
|
|
20240105,135200,32003410,5700,5700,5700,5700,0
|
|
20240105,135100,32003410,5700,5700,5700,5700,0
|
|
20240105,135000,32003410,5700,5700,5700,5700,0
|
|
20240105,134900,32003410,5700,5700,5700,5700,0
|
|
20240105,134800,32003410,5700,5700,5700,5700,0
|
|
20240105,134700,32003410,5700,5700,5700,5700,0
|
|
20240105,134600,32003410,5700,5700,5700,5700,0
|
|
20240105,134500,32003410,5700,5700,5700,5700,0
|
|
20240105,134400,32003410,5700,5700,5700,5700,0
|
|
20240105,134300,32003410,5700,5700,5700,5700,0
|
|
20240105,134200,32003410,5700,5700,5700,5700,0
|
|
20240105,134100,32003410,5700,5700,5700,5700,0
|
|
20240105,134000,32003410,5700,5700,5700,5700,0
|
|
20240105,133900,32003410,5700,5700,5700,5700,0
|
|
20240105,133800,32003410,5700,5700,5700,5700,0
|
|
20240105,133700,32003410,5700,5700,5700,5700,0
|
|
20240105,133600,32003410,5700,5700,5700,5690,950
|
|
20240105,133500,26590020,5710,5710,5710,5710,0
|
|
20240105,133400,26590020,5710,5720,5720,5710,817
|
|
20240105,133300,21921530,5730,5730,5730,5730,1
|
|
20240105,133200,21915800,5730,5730,5730,5730,0
|
|
20240105,133100,21915800,5730,5730,5730,5730,100
|
|
20240105,133000,21342800,5730,5730,5730,5730,0
|
|
20240105,132900,21342800,5730,5730,5730,5730,150
|
|
20240105,132800,20483300,5730,5730,5730,5730,0
|
|
20240105,132700,20483300,5730,5730,5730,5730,0
|
|
20240105,132600,20483300,5730,5730,5730,5730,0
|
|
20240105,132500,20483300,5730,5730,5730,5730,0
|
|
20240105,132400,20483300,5730,5730,5730,5730,0
|
|
20240105,132300,20483300,5730,5730,5730,5730,0
|
|
20240105,132200,20483300,5730,5730,5730,5730,0
|
|
20240105,132100,20483300,5730,5730,5730,5730,0
|
|
20240105,132000,20483300,5730,5730,5730,5730,0
|
|
20240105,131900,20483300,5730,5730,5730,5730,0
|
|
20240105,131800,20483300,5730,5730,5730,5730,0
|
|
20240105,131700,20483300,5730,5730,5730,5730,0
|
|
20240105,131600,20483300,5730,5730,5730,5730,0
|
|
20240105,131500,20483300,5730,5730,5730,5730,0
|
|
20240105,131400,20483300,5730,5730,5730,5730,0
|
|
20240105,131300,20483300,5730,5730,5730,5730,0
|
|
20240105,131200,20483300,5730,5730,5730,5730,0
|
|
20240105,131100,20483300,5730,5730,5730,5730,0
|
|
20240105,131000,20483300,5730,5730,5730,5730,0
|
|
20240105,130900,20483300,5730,5730,5730,5730,0
|
|
20240105,130800,20483300,5730,5730,5730,5730,0
|
|
20240105,130700,20483300,5730,5730,5730,5730,0
|
|
20240105,130600,20483300,5730,5730,5730,5730,0
|
|
20240105,130500,20483300,5730,5730,5730,5730,0
|
|
20240105,130400,20483300,5730,5730,5730,5730,0
|
|
20240105,130300,20483300,5730,5740,5740,5730,765
|
|
20240105,130200,16099360,5770,5770,5770,5770,0
|
|
20240105,130100,16099360,5770,5770,5770,5770,0
|
|
20240105,130000,16099360,5770,5770,5770,5770,1
|
|
20240105,125900,16093590,5750,5750,5750,5750,0
|
|
20240105,125800,16093590,5750,5750,5750,5750,0
|
|
20240105,125700,16093590,5750,5750,5750,5750,3
|
|
20240105,125600,16076340,5740,5740,5740,5740,0
|
|
20240105,125500,16076340,5740,5740,5740,5740,0
|
|
20240105,125400,16076340,5740,5740,5740,5740,159
|
|
20240105,125300,15163680,5740,5740,5740,5740,0
|
|
20240105,125200,15163680,5740,5740,5740,5740,0
|
|
20240105,125100,15163680,5740,5740,5740,5740,0
|
|
20240105,125000,15163680,5740,5740,5740,5740,1
|
|
20240105,124900,15157940,5740,5740,5740,5740,0
|
|
20240105,124800,15157940,5740,5740,5740,5740,0
|
|
20240105,124700,15157940,5740,5740,5740,5740,0
|
|
20240105,124600,15157940,5740,5740,5740,5740,0
|
|
20240105,124500,15157940,5740,5740,5740,5740,0
|
|
20240105,124400,15157940,5740,5740,5740,5740,0
|
|
20240105,124300,15157940,5740,5740,5740,5740,0
|
|
20240105,124200,15157940,5740,5740,5740,5740,0
|
|
20240105,124100,15157940,5740,5740,5740,5740,0
|
|
20240105,124000,15157940,5740,5740,5740,5740,0
|
|
20240105,123900,15157940,5740,5740,5740,5740,0
|
|
20240105,123800,15157940,5740,5740,5740,5740,0
|
|
20240105,123700,15157940,5740,5740,5740,5740,0
|
|
20240105,123600,15157940,5740,5740,5740,5740,0
|
|
20240105,123500,15157940,5740,5740,5740,5740,0
|
|
20240105,123400,15157940,5740,5740,5740,5740,2
|
|
20240105,123300,15146460,5740,5740,5740,5740,3
|
|
20240105,123200,15129240,5740,5740,5740,5740,0
|
|
20240105,123100,15129240,5740,5740,5740,5740,0
|
|
20240105,123000,15129240,5740,5740,5740,5740,3
|
|
20240105,122900,15112020,5740,5740,5740,5740,0
|
|
20240105,122800,15112020,5740,5740,5740,5740,3
|
|
20240105,122700,15094800,5740,5740,5740,5740,0
|
|
20240105,122600,15094800,5740,5740,5740,5740,0
|
|
20240105,122500,15094800,5740,5740,5740,5740,0
|
|
20240105,122400,15094800,5740,5740,5740,5740,0
|
|
20240105,122300,15094800,5740,5740,5740,5740,0
|
|
20240105,122200,15094800,5740,5740,5740,5740,0
|
|
20240105,122100,15094800,5740,5740,5740,5740,0
|
|
20240105,122000,15094800,5740,5740,5740,5740,0
|
|
20240105,121900,15094800,5740,5740,5740,5740,4
|
|
20240105,121800,15071840,5730,5730,5730,5730,0
|
|
20240105,121700,15071840,5730,5730,5730,5730,0
|
|
20240105,121600,15071840,5730,5730,5730,5730,0
|
|
20240105,121500,15071840,5730,5730,5730,5730,0
|
|
20240105,121400,15071840,5730,5730,5730,5730,0
|
|
20240105,121300,15071840,5730,5730,5730,5730,1
|
|
20240105,121200,15066110,5730,5730,5730,5730,0
|
|
20240105,121100,15066110,5730,5730,5730,5730,0
|
|
20240105,121000,15066110,5730,5730,5730,5730,0
|
|
20240105,120900,15066110,5730,5730,5730,5730,0
|
|
20240105,120800,15066110,5730,5730,5730,5730,0
|
|
20240105,120700,15066110,5730,5730,5730,5730,0
|
|
20240105,120600,15066110,5730,5730,5730,5730,0
|
|
20240105,120500,15066110,5730,5730,5730,5730,0
|
|
20240105,120400,15066110,5730,5730,5730,5730,0
|
|
20240105,120300,15066110,5730,5730,5730,5730,0
|
|
20240105,120200,15066110,5730,5730,5730,5730,0
|
|
20240105,120100,15066110,5730,5730,5730,5730,0
|
|
20240105,120000,15066110,5730,5730,5730,5730,0
|
|
20240105,115900,15066110,5730,5730,5730,5730,300
|
|
20240105,115800,13347110,5740,5740,5740,5740,0
|
|
20240105,115700,13347110,5740,5740,5740,5740,0
|
|
20240105,115600,13347110,5740,5740,5740,5740,0
|
|
20240105,115500,13347110,5740,5740,5740,5740,0
|
|
20240105,115400,13347110,5740,5740,5740,5740,0
|
|
20240105,115300,13347110,5740,5740,5740,5740,0
|
|
20240105,115200,13347110,5740,5740,5740,5740,50
|
|
20240105,115100,13060110,5730,5730,5730,5730,0
|
|
20240105,115000,13060110,5730,5730,5730,5730,0
|
|
20240105,114900,13060110,5730,5730,5730,5730,0
|
|
20240105,114800,13060110,5730,5730,5730,5730,0
|
|
20240105,114700,13060110,5730,5730,5730,5730,0
|
|
20240105,114600,13060110,5730,5730,5730,5730,0
|
|
20240105,114500,13060110,5730,5730,5730,5730,0
|
|
20240105,114400,13060110,5730,5730,5730,5730,0
|
|
20240105,114300,13060110,5730,5730,5730,5730,0
|
|
20240105,114200,13060110,5730,5730,5730,5730,0
|
|
20240105,114100,13060110,5730,5730,5730,5730,0
|
|
20240105,114000,13060110,5730,5730,5730,5730,0
|
|
20240105,113900,13060110,5730,5730,5730,5730,0
|
|
20240105,113800,13060110,5730,5730,5730,5730,0
|
|
20240105,113700,13060110,5730,5730,5730,5730,200
|
|
20240105,113600,11914110,5740,5740,5740,5740,0
|
|
20240105,113500,11914110,5740,5740,5740,5740,0
|
|
20240105,113400,11914110,5740,5740,5740,5740,0
|
|
20240105,113300,11914110,5740,5740,5740,5740,0
|
|
20240105,113200,11914110,5740,5740,5740,5740,0
|
|
20240105,113100,11914110,5740,5740,5740,5740,0
|
|
20240105,113000,11914110,5740,5740,5740,5740,1
|
|
20240105,112900,11908370,5740,5740,5740,5740,0
|
|
20240105,112800,11908370,5740,5740,5740,5740,0
|
|
20240105,112700,11908370,5740,5740,5740,5740,0
|
|
20240105,112600,11908370,5740,5740,5740,5740,0
|
|
20240105,112500,11908370,5740,5740,5740,5740,0
|
|
20240105,112400,11908370,5740,5740,5740,5740,0
|
|
20240105,112300,11908370,5740,5740,5740,5740,0
|
|
20240105,112200,11908370,5740,5740,5740,5740,0
|
|
20240105,112100,11908370,5740,5740,5740,5740,0
|
|
20240105,112000,11908370,5740,5740,5740,5740,0
|
|
20240105,111900,11908370,5740,5740,5740,5740,18
|
|
20240105,111800,11805050,5750,5750,5750,5750,0
|
|
20240105,111700,11805050,5750,5750,5750,5750,0
|
|
20240105,111600,11805050,5750,5750,5750,5750,0
|
|
20240105,111500,11805050,5750,5750,5750,5750,0
|
|
20240105,111400,11805050,5750,5750,5750,5750,0
|
|
20240105,111300,11805050,5750,5750,5750,5750,0
|
|
20240105,111200,11805050,5750,5750,5750,5750,0
|
|
20240105,111100,11805050,5750,5750,5750,5750,0
|
|
20240105,111000,11805050,5750,5750,5750,5750,1
|
|
20240105,110900,11799300,5750,5750,5750,5750,0
|
|
20240105,110800,11799300,5750,5750,5750,5750,0
|
|
20240105,110700,11799300,5750,5750,5750,5750,0
|
|
20240105,110600,11799300,5750,5750,5750,5750,0
|
|
20240105,110500,11799300,5750,5750,5750,5750,10
|
|
20240105,110400,11741800,5750,5750,5750,5750,0
|
|
20240105,110300,11741800,5750,5750,5750,5750,0
|
|
20240105,110200,11741800,5750,5750,5750,5750,0
|
|
20240105,110100,11741800,5750,5750,5750,5750,0
|
|
20240105,110000,11741800,5750,5750,5750,5750,0
|
|
20240105,105900,11741800,5750,5750,5750,5750,0
|
|
20240105,105800,11741800,5750,5750,5750,5750,0
|
|
20240105,105700,11741800,5750,5750,5750,5750,0
|
|
20240105,105600,11741800,5750,5750,5750,5750,0
|
|
20240105,105500,11741800,5750,5750,5750,5750,0
|
|
20240105,105400,11741800,5750,5750,5750,5750,0
|
|
20240105,105300,11741800,5750,5750,5750,5750,0
|
|
20240105,105200,11741800,5750,5750,5750,5750,0
|
|
20240105,105100,11741800,5750,5750,5750,5750,0
|
|
20240105,105000,11741800,5750,5750,5750,5750,0
|
|
20240105,104900,11741800,5750,5750,5750,5750,0
|
|
20240105,104800,11741800,5750,5750,5750,5750,0
|
|
20240105,104700,11741800,5750,5750,5750,5750,11
|
|
20240105,104600,11678550,5740,5740,5740,5740,0
|
|
20240105,104500,11678550,5740,5740,5740,5740,0
|
|
20240105,104400,11678550,5740,5740,5740,5740,0
|
|
20240105,104300,11678550,5740,5740,5740,5740,0
|
|
20240105,104200,11678550,5740,5740,5740,5740,0
|
|
20240105,104100,11678550,5740,5740,5740,5740,0
|
|
20240105,104000,11678550,5740,5740,5740,5740,0
|
|
20240105,103900,11678550,5740,5740,5740,5740,0
|
|
20240105,103800,11678550,5740,5740,5740,5740,0
|
|
20240105,103700,11678550,5740,5740,5740,5740,0
|
|
20240105,103600,11678550,5740,5740,5740,5740,24
|
|
20240105,103500,11540790,5730,5730,5730,5730,0
|
|
20240105,103400,11540790,5730,5730,5730,5730,0
|
|
20240105,103300,11540790,5730,5730,5730,5730,0
|
|
20240105,103200,11540790,5730,5730,5730,5730,0
|
|
20240105,103100,11540790,5730,5730,5730,5730,0
|
|
20240105,103000,11540790,5730,5730,5730,5730,0
|
|
20240105,102900,11540790,5730,5730,5730,5730,0
|
|
20240105,102800,11540790,5730,5730,5730,5730,0
|
|
20240105,102700,11540790,5730,5730,5730,5730,0
|
|
20240105,102600,11540790,5730,5730,5730,5730,0
|
|
20240105,102500,11540790,5730,5730,5730,5730,2
|
|
20240105,102400,11529330,5750,5750,5750,5750,0
|
|
20240105,102300,11529330,5750,5750,5750,5750,0
|
|
20240105,102200,11529330,5750,5750,5750,5750,0
|
|
20240105,102100,11529330,5750,5750,5750,5750,0
|
|
20240105,102000,11529330,5750,5750,5750,5750,170
|
|
20240105,101900,10551830,5740,5740,5740,5740,627
|
|
20240105,101800,6952850,5730,5730,5730,5730,0
|
|
20240105,101700,6952850,5730,5730,5730,5730,0
|
|
20240105,101600,6952850,5730,5730,5730,5730,0
|
|
20240105,101500,6952850,5730,5730,5730,5730,14
|
|
20240105,101400,6872630,5740,5740,5740,5740,0
|
|
20240105,101300,6872630,5740,5740,5740,5740,0
|
|
20240105,101200,6872630,5740,5740,5740,5740,50
|
|
20240105,101100,6585630,5760,5760,5760,5760,0
|
|
20240105,101000,6585630,5760,5760,5760,5760,0
|
|
20240105,100900,6585630,5760,5760,5760,5760,0
|
|
20240105,100800,6585630,5760,5760,5760,5760,0
|
|
20240105,100700,6585630,5760,5760,5760,5760,0
|
|
20240105,100600,6585630,5760,5760,5760,5760,0
|
|
20240105,100500,6585630,5760,5760,5760,5760,0
|
|
20240105,100400,6585630,5760,5760,5760,5760,0
|
|
20240105,100300,6585630,5760,5760,5760,5760,0
|
|
20240105,100200,6585630,5760,5760,5760,5760,0
|
|
20240105,100100,6585630,5760,5760,5760,5760,0
|
|
20240105,100000,6585630,5760,5760,5760,5760,0
|
|
20240105,095900,6585630,5760,5760,5760,5760,0
|
|
20240105,095800,6585630,5760,5760,5760,5760,0
|
|
20240105,095700,6585630,5760,5760,5760,5760,0
|
|
20240105,095600,6585630,5760,5760,5760,5760,0
|
|
20240105,095500,6585630,5760,5760,5760,5760,0
|
|
20240105,095400,6585630,5760,5760,5760,5760,0
|
|
20240105,095300,6585630,5760,5760,5760,5760,0
|
|
20240105,095200,6585630,5760,5760,5760,5760,0
|
|
20240105,095100,6585630,5760,5770,5770,5760,2
|
|
20240105,095000,6574100,5710,5710,5710,5710,0
|
|
20240105,094900,6574100,5710,5710,5710,5710,0
|
|
20240105,094800,6574100,5710,5710,5710,5710,0
|
|
20240105,094700,6574100,5710,5710,5710,5710,0
|
|
20240105,094600,6574100,5710,5780,5780,5710,1100
|
|
20240105,094500,259640,5780,5780,5780,5780,0
|
|
20240105,094400,259640,5780,5780,5780,5780,0
|
|
20240105,094300,259640,5780,5780,5780,5780,0
|
|
20240105,094200,259640,5780,5780,5780,5780,0
|
|
20240105,094100,259640,5780,5780,5780,5780,0
|
|
20240105,094000,259640,5780,5780,5780,5780,0
|
|
20240105,093900,259640,5780,5780,5780,5780,0
|
|
20240105,093800,259640,5780,5780,5780,5780,0
|
|
20240105,093700,259640,5780,5780,5780,5780,0
|
|
20240105,093600,259640,5780,5780,5780,5780,0
|
|
20240105,093500,259640,5780,5780,5780,5780,0
|
|
20240105,093400,259640,5780,5780,5780,5780,0
|
|
20240105,093300,259640,5780,5780,5780,5780,0
|
|
20240105,093200,259640,5780,5780,5780,5780,0
|
|
20240105,093100,259640,5780,5780,5780,5780,13
|
|
20240105,093000,184500,5770,5770,5770,5770,0
|
|
20240105,092900,184500,5770,5770,5770,5770,0
|
|
20240105,092800,184500,5770,5770,5770,5770,0
|
|
20240105,092700,184500,5770,5770,5770,5770,0
|
|
20240105,092600,184500,5770,5770,5770,5770,0
|
|
20240105,092500,184500,5770,5770,5770,5770,0
|
|
20240105,092400,184500,5770,5770,5770,5770,0
|
|
20240105,092300,184500,5770,5770,5770,5770,14
|
|
20240105,092200,103720,5770,5770,5770,5770,0
|
|
20240105,092100,103720,5770,5770,5770,5770,1
|
|
20240105,092000,97950,5770,5770,5770,5770,0
|
|
20240105,091900,97950,5770,5770,5770,5770,0
|
|
20240105,091800,97950,5770,5770,5770,5770,0
|
|
20240105,091700,97950,5770,5770,5770,5770,0
|
|
20240105,091600,97950,5770,5770,5770,5770,0
|
|
20240105,091500,97950,5770,5770,5770,5770,1
|
|
20240105,091400,92180,5770,5770,5770,5770,0
|
|
20240105,091300,92180,5770,5770,5770,5770,0
|
|
20240105,091200,92180,5770,5770,5770,5770,0
|
|
20240105,091100,92180,5770,5770,5770,5770,0
|
|
20240105,091000,92180,5770,5770,5770,5770,0
|
|
20240105,090900,92180,5770,5770,5770,5770,0
|
|
20240105,090800,92180,5770,5760,5770,5760,3
|
|
20240105,090700,74880,5760,5760,5760,5760,0
|
|
20240105,090600,74880,5760,5760,5760,5760,0
|
|
20240105,090500,74880,5760,5760,5760,5760,0
|
|
20240105,090400,74880,5760,5760,5760,5760,0
|
|
20240105,090300,74880,5760,5760,5760,5760,0
|
|
20240105,090200,74880,5760,5760,5760,5760,0
|
|
20240105,090100,74880,5760,5760,5760,5760,0
|
|
20240105,090000,74880,5760,5760,5760,5760,13
|