589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184600,266056020,5520,5520,5520,5520,1584
|
|
20240112,184500,266056020,5520,5520,5520,5520,0
|
|
20240112,184400,266056020,5520,5520,5520,5520,0
|
|
20240112,184300,266056020,5520,5520,5520,5520,0
|
|
20240112,184200,266056020,5520,5520,5520,5520,0
|
|
20240112,184100,266056020,5520,5520,5520,5520,0
|
|
20240112,184000,266056020,5520,5520,5520,5520,0
|
|
20240112,183900,266056020,5520,5520,5520,5520,0
|
|
20240112,183800,266056020,5520,5520,5520,5520,0
|
|
20240112,183700,266056020,5520,5520,5520,5520,0
|
|
20240112,183600,266056020,5520,5520,5520,5520,0
|
|
20240112,183500,266056020,5520,5520,5520,5520,0
|
|
20240112,183400,266056020,5520,5520,5520,5520,0
|
|
20240112,183300,266056020,5520,5520,5520,5520,0
|
|
20240112,183200,266056020,5520,5520,5520,5520,0
|
|
20240112,183100,266056020,5520,5520,5520,5520,0
|
|
20240112,183000,266056020,5520,5520,5520,5520,0
|
|
20240112,182900,266056020,5520,5520,5520,5520,0
|
|
20240112,182800,266056020,5520,5520,5520,5520,0
|
|
20240112,182700,266056020,5520,5520,5520,5520,0
|
|
20240112,182600,266056020,5520,5520,5520,5520,0
|
|
20240112,182500,266056020,5520,5520,5520,5520,0
|
|
20240112,182400,266056020,5520,5520,5520,5520,0
|
|
20240112,182300,266056020,5520,5520,5520,5520,0
|
|
20240112,182200,266056020,5520,5520,5520,5520,0
|
|
20240112,182100,266056020,5520,5520,5520,5520,0
|
|
20240112,182000,266056020,5520,5520,5520,5520,0
|
|
20240112,181900,266056020,5520,5520,5520,5520,0
|
|
20240112,181800,266056020,5520,5520,5520,5520,0
|
|
20240112,181700,266056020,5520,5520,5520,5520,0
|
|
20240112,181600,266056020,5520,5520,5520,5520,1584
|
|
20240112,181500,266056020,5520,5520,5520,5520,0
|
|
20240112,181400,266056020,5520,5520,5520,5520,0
|
|
20240112,181300,266056020,5520,5520,5520,5520,0
|
|
20240112,181200,266056020,5520,5520,5520,5520,0
|
|
20240112,181100,266056020,5520,5520,5520,5520,0
|
|
20240112,181000,266056020,5520,5520,5520,5520,0
|
|
20240112,180900,266056020,5520,5520,5520,5520,0
|
|
20240112,180800,266056020,5520,5520,5520,5520,0
|
|
20240112,180700,266056020,5520,5520,5520,5520,0
|
|
20240112,180600,266056020,5520,5520,5520,5520,0
|
|
20240112,180500,266056020,5520,5520,5520,5520,0
|
|
20240112,180400,266056020,5520,5520,5520,5520,0
|
|
20240112,180300,266056020,5520,5520,5520,5520,0
|
|
20240112,180200,266056020,5520,5520,5520,5520,0
|
|
20240112,180100,266056020,5520,5520,5520,5520,0
|
|
20240112,180000,266056020,5520,5520,5520,5520,0
|
|
20240112,175900,266056020,5520,5520,5520,5520,0
|
|
20240112,175800,266056020,5520,5520,5520,5520,0
|
|
20240112,175700,266056020,5520,5520,5520,5520,0
|
|
20240112,175600,266056020,5520,5520,5520,5520,0
|
|
20240112,175500,266056020,5520,5520,5520,5520,0
|
|
20240112,175400,266056020,5520,5520,5520,5520,0
|
|
20240112,175300,266056020,5520,5520,5520,5520,0
|
|
20240112,175200,266056020,5520,5520,5520,5520,0
|
|
20240112,175100,266056020,5520,5520,5520,5520,0
|
|
20240112,175000,266056020,5520,5520,5520,5520,0
|
|
20240112,174900,266056020,5520,5520,5520,5520,0
|
|
20240112,174800,266056020,5520,5520,5520,5520,0
|
|
20240112,174700,266056020,5520,5520,5520,5520,0
|
|
20240112,174600,266056020,5520,5520,5520,5520,1584
|
|
20240112,174500,266056020,5520,5520,5520,5520,0
|
|
20240112,174400,266056020,5520,5520,5520,5520,0
|
|
20240112,174300,266056020,5520,5520,5520,5520,0
|
|
20240112,174200,266056020,5520,5520,5520,5520,0
|
|
20240112,174100,266056020,5520,5520,5520,5520,0
|
|
20240112,174000,266056020,5520,5520,5520,5520,0
|
|
20240112,173900,266056020,5520,5520,5520,5520,0
|
|
20240112,173800,266056020,5520,5520,5520,5520,0
|
|
20240112,173700,266056020,5520,5520,5520,5520,0
|
|
20240112,173600,266056020,5520,5520,5520,5520,0
|
|
20240112,173500,266056020,5520,5520,5520,5520,0
|
|
20240112,173400,266056020,5520,5520,5520,5520,0
|
|
20240112,173300,266056020,5520,5520,5520,5520,0
|
|
20240112,173200,266056020,5520,5520,5520,5520,0
|
|
20240112,173100,266056020,5520,5520,5520,5520,0
|
|
20240112,173000,266056020,5520,5520,5520,5520,0
|
|
20240112,172900,266056020,5520,5520,5520,5520,0
|
|
20240112,172800,266056020,5520,5520,5520,5520,0
|
|
20240112,172700,266056020,5520,5520,5520,5520,0
|
|
20240112,172600,266056020,5520,5520,5520,5520,0
|
|
20240112,172500,266056020,5520,5520,5520,5520,0
|
|
20240112,172400,266056020,5520,5520,5520,5520,0
|
|
20240112,172300,266056020,5520,5520,5520,5520,0
|
|
20240112,172200,266056020,5520,5520,5520,5520,0
|
|
20240112,172100,266056020,5520,5520,5520,5520,0
|
|
20240112,172000,266056020,5520,5520,5520,5520,0
|
|
20240112,171900,266056020,5520,5520,5520,5520,0
|
|
20240112,171800,266056020,5520,5520,5520,5520,0
|
|
20240112,171700,266056020,5520,5520,5520,5520,0
|
|
20240112,171600,266056020,5520,5520,5520,5520,1584
|
|
20240112,171500,266056020,5520,5520,5520,5520,0
|
|
20240112,171400,266056020,5520,5520,5520,5520,0
|
|
20240112,171300,266056020,5520,5520,5520,5520,0
|
|
20240112,171200,266056020,5520,5520,5520,5520,0
|
|
20240112,171100,266056020,5520,5520,5520,5520,0
|
|
20240112,171000,266056020,5520,5520,5520,5520,0
|
|
20240112,170900,266056020,5520,5520,5520,5520,0
|
|
20240112,170800,266056020,5520,5520,5520,5520,0
|
|
20240112,170700,266056020,5520,5520,5520,5520,0
|
|
20240112,170600,266056020,5520,5520,5520,5520,0
|
|
20240112,170500,266056020,5520,5520,5520,5520,0
|
|
20240112,170400,266056020,5520,5520,5520,5520,0
|
|
20240112,170300,266056020,5520,5520,5520,5520,0
|
|
20240112,170200,266056020,5520,5520,5520,5520,0
|
|
20240112,170100,266056020,5520,5520,5520,5520,0
|
|
20240112,170000,266056020,5520,5520,5520,5520,0
|
|
20240112,165900,266056020,5520,5520,5520,5520,0
|
|
20240112,165800,266056020,5520,5520,5520,5520,0
|
|
20240112,165700,266056020,5520,5520,5520,5520,0
|
|
20240112,165600,266056020,5520,5520,5520,5520,0
|
|
20240112,165500,266056020,5520,5520,5520,5520,0
|
|
20240112,165400,266056020,5520,5520,5520,5520,0
|
|
20240112,165300,266056020,5520,5520,5520,5520,0
|
|
20240112,165200,266056020,5520,5520,5520,5520,0
|
|
20240112,165100,266056020,5520,5520,5520,5520,0
|
|
20240112,165000,266056020,5520,5520,5520,5520,0
|
|
20240112,164900,266056020,5520,5520,5520,5520,0
|
|
20240112,164800,266056020,5520,5520,5520,5520,0
|
|
20240112,164700,266056020,5520,5520,5520,5520,0
|
|
20240112,164600,266056020,5520,5520,5520,5520,1584
|
|
20240112,164500,266056020,5520,5520,5520,5520,0
|
|
20240112,164400,266056020,5520,5520,5520,5520,0
|
|
20240112,164300,266056020,5520,5520,5520,5520,0
|
|
20240112,164200,266056020,5520,5520,5520,5520,0
|
|
20240112,164100,266056020,5520,5520,5520,5520,0
|
|
20240112,164000,266056020,5520,5520,5520,5520,0
|
|
20240112,163900,266056020,5520,5520,5520,5520,0
|
|
20240112,163800,266056020,5520,5520,5520,5520,0
|
|
20240112,163700,266056020,5520,5520,5520,5520,0
|
|
20240112,163600,266056020,5520,5520,5520,5520,0
|
|
20240112,163500,266056020,5520,5520,5520,5520,0
|
|
20240112,163400,266056020,5520,5520,5520,5520,0
|
|
20240112,163300,266056020,5520,5520,5520,5520,0
|
|
20240112,163200,266056020,5520,5520,5520,5520,0
|
|
20240112,163100,266056020,5520,5520,5520,5520,0
|
|
20240112,163000,266056020,5520,5520,5520,5520,0
|
|
20240112,162900,266056020,5520,5520,5520,5520,0
|
|
20240112,162800,266056020,5520,5520,5520,5520,0
|
|
20240112,162700,266056020,5520,5520,5520,5520,0
|
|
20240112,162600,266056020,5520,5520,5520,5520,0
|
|
20240112,162500,266056020,5520,5520,5520,5520,0
|
|
20240112,162400,266056020,5520,5520,5520,5520,0
|
|
20240112,162300,266056020,5520,5520,5520,5520,0
|
|
20240112,162200,266056020,5520,5520,5520,5520,0
|
|
20240112,162100,266056020,5520,5520,5520,5520,0
|
|
20240112,162000,266056020,5520,5520,5520,5520,0
|
|
20240112,161900,266056020,5520,5520,5520,5520,0
|
|
20240112,161800,266056020,5520,5520,5520,5520,0
|
|
20240112,161700,266056020,5520,5520,5520,5520,0
|
|
20240112,161600,266056020,5520,5520,5520,5520,1584
|
|
20240112,161500,266056020,5520,5520,5520,5520,0
|
|
20240112,161400,266056020,5520,5520,5520,5520,0
|
|
20240112,161300,266056020,5520,5520,5520,5520,0
|
|
20240112,161200,266056020,5520,5520,5520,5520,0
|
|
20240112,161100,266056020,5520,5520,5520,5520,0
|
|
20240112,161000,266056020,5520,5520,5520,5520,0
|
|
20240112,160900,266056020,5520,5520,5520,5520,0
|
|
20240112,160800,266056020,5520,5520,5520,5520,0
|
|
20240112,160700,266056020,5520,5520,5520,5520,0
|
|
20240112,160600,266056020,5520,5520,5520,5520,0
|
|
20240112,160500,266056020,5520,5520,5520,5520,0
|
|
20240112,160400,266056020,5520,5520,5520,5520,0
|
|
20240112,160300,266056020,5520,5520,5520,5520,0
|
|
20240112,160200,266056020,5520,5520,5520,5520,0
|
|
20240112,160100,266056020,5520,5520,5520,5520,0
|
|
20240112,160000,266056020,5520,5520,5520,5520,0
|
|
20240112,155900,266056020,5520,5520,5520,5520,0
|
|
20240112,155800,266056020,5520,5520,5520,5520,0
|
|
20240112,155700,266056020,5520,5520,5520,5520,0
|
|
20240112,155600,266056020,5520,5520,5520,5520,0
|
|
20240112,155500,266056020,5520,5520,5520,5520,0
|
|
20240112,155400,266056020,5520,5520,5520,5520,0
|
|
20240112,155300,266056020,5520,5520,5520,5520,0
|
|
20240112,155200,266056020,5520,5520,5520,5520,0
|
|
20240112,155100,266056020,5520,5520,5520,5520,0
|
|
20240112,155000,266056020,5520,5520,5520,5520,0
|
|
20240112,154900,266056020,5520,5520,5520,5520,0
|
|
20240112,154800,266056020,5520,5520,5520,5520,0
|
|
20240112,154700,266056020,5520,5520,5520,5520,0
|
|
20240112,154600,266056020,5520,5520,5520,5520,1584
|
|
20240112,154500,266056020,5520,5520,5520,5520,0
|
|
20240112,154400,266056020,5520,5520,5520,5520,0
|
|
20240112,154300,266056020,5520,5520,5520,5520,0
|
|
20240112,154200,266056020,5520,5520,5520,5520,0
|
|
20240112,154100,266056020,5520,5520,5520,5520,0
|
|
20240112,154000,266056020,5520,5520,5520,5520,0
|
|
20240112,153900,266056020,5520,5520,5520,5520,0
|
|
20240112,153800,266056020,5520,5520,5520,5520,0
|
|
20240112,153700,266056020,5520,5520,5520,5520,0
|
|
20240112,153600,266056020,5520,5520,5520,5520,0
|
|
20240112,153500,266056020,5520,5520,5520,5520,0
|
|
20240112,153400,266056020,5520,5520,5520,5520,0
|
|
20240112,153300,266056020,5520,5520,5520,5520,0
|
|
20240112,153200,266056020,5520,5520,5520,5520,0
|
|
20240112,153100,266056020,5520,5520,5520,5520,0
|
|
20240112,153000,266056020,5520,5520,5520,5520,1584
|
|
20240112,152900,257312340,5550,5550,5550,5550,0
|
|
20240112,152800,257312340,5550,5550,5550,5550,0
|
|
20240112,152700,257312340,5550,5550,5550,5550,0
|
|
20240112,152600,257312340,5550,5550,5550,5550,0
|
|
20240112,152500,257312340,5550,5550,5550,5550,0
|
|
20240112,152400,257312340,5550,5550,5550,5550,0
|
|
20240112,152300,257312340,5550,5550,5550,5550,0
|
|
20240112,152200,257312340,5550,5550,5550,5550,0
|
|
20240112,152100,257312340,5550,5550,5550,5550,0
|
|
20240112,152000,257312340,5550,5550,5550,5550,0
|
|
20240112,151900,257312340,5550,5550,5550,5550,0
|
|
20240112,151800,257312340,5550,5550,5550,5550,1
|
|
20240112,151700,257306790,5550,5550,5550,5550,0
|
|
20240112,151600,257306790,5550,5550,5550,5550,21
|
|
20240112,151500,257190240,5550,5540,5550,5540,454
|
|
20240112,151400,254671420,5540,5530,5540,5530,32
|
|
20240112,151300,254494330,5530,5530,5530,5530,0
|
|
20240112,151200,254494330,5530,5530,5530,5530,0
|
|
20240112,151100,254494330,5530,5530,5530,5530,0
|
|
20240112,151000,254494330,5530,5520,5530,5520,34
|
|
20240112,150900,254306590,5510,5530,5530,5510,3018
|
|
20240112,150800,237639240,5540,5540,5540,5540,0
|
|
20240112,150700,237639240,5540,5540,5540,5540,0
|
|
20240112,150600,237639240,5540,5540,5540,5540,0
|
|
20240112,150500,237639240,5540,5530,5540,5530,111
|
|
20240112,150400,237024390,5540,5540,5540,5540,7
|
|
20240112,150300,236985610,5540,5540,5540,5540,160
|
|
20240112,150200,236099210,5540,5540,5540,5540,0
|
|
20240112,150100,236099210,5540,5530,5540,5530,60
|
|
20240112,150000,235767010,5530,5530,5530,5530,0
|
|
20240112,145900,235767010,5530,5560,5560,5530,2
|
|
20240112,145800,235755920,5560,5550,5560,5550,986
|
|
20240112,145700,230279520,5540,5540,5540,5540,1364
|
|
20240112,145600,222722960,5540,5530,5540,5530,919
|
|
20240112,145500,217632490,5530,5530,5530,5530,322
|
|
20240112,145400,215851830,5520,5520,5520,5520,0
|
|
20240112,145300,215851830,5520,5520,5520,5520,0
|
|
20240112,145200,215851830,5520,5520,5520,5520,1678
|
|
20240112,145100,206589270,5520,5520,5520,5520,636
|
|
20240112,145000,203078550,5520,5500,5520,5500,2
|
|
20240112,144900,203067530,5500,5530,5530,5500,600
|
|
20240112,144800,199764310,5540,5530,5540,5530,128
|
|
20240112,144700,199056100,5530,5530,5530,5530,0
|
|
20240112,144600,199056100,5530,5520,5530,5520,433
|
|
20240112,144500,196664330,5520,5520,5520,5520,0
|
|
20240112,144400,196664330,5520,5520,5520,5520,0
|
|
20240112,144300,196664330,5520,5520,5520,5520,19
|
|
20240112,144200,196559450,5540,5540,5540,5540,0
|
|
20240112,144100,196559450,5540,5530,5540,5500,4800
|
|
20240112,144000,170142130,5530,5540,5540,5530,172
|
|
20240112,143900,169190910,5550,5550,5550,5540,113
|
|
20240112,143800,168563770,5540,5540,5540,5540,90
|
|
20240112,143700,168065170,5530,5530,5530,5530,0
|
|
20240112,143600,168065170,5530,5530,5530,5530,36
|
|
20240112,143500,167866090,5530,5530,5530,5530,0
|
|
20240112,143400,167866090,5530,5530,5530,5530,0
|
|
20240112,143300,167866090,5530,5530,5530,5530,0
|
|
20240112,143200,167866090,5530,5530,5530,5530,0
|
|
20240112,143100,167866090,5530,5530,5530,5530,0
|
|
20240112,143000,167866090,5530,5530,5530,5530,118
|
|
20240112,142900,167213550,5530,5560,5560,5530,1309
|
|
20240112,142800,159957870,5560,5540,5560,5540,461
|
|
20240112,142700,157401020,5530,5530,5530,5530,21
|
|
20240112,142600,157284890,5520,5530,5530,5520,1701
|
|
20240112,142500,147895360,5540,5530,5540,5530,108
|
|
20240112,142400,147298070,5530,5530,5530,5510,4407
|
|
20240112,142300,122975330,5550,5550,5550,5550,500
|
|
20240112,142200,120200330,5550,5530,5550,5530,1504
|
|
20240112,142100,111864700,5530,5550,5550,5510,3338
|
|
20240112,142000,93427100,5570,5570,5590,5500,5461
|
|
20240112,141900,63213630,5570,5570,5570,5570,0
|
|
20240112,141800,63213630,5570,5620,5620,5570,3000
|
|
20240112,141700,46443360,5630,5630,5630,5630,0
|
|
20240112,141600,46443360,5630,5630,5630,5630,0
|
|
20240112,141500,46443360,5630,5630,5630,5630,0
|
|
20240112,141400,46443360,5630,5630,5630,5630,0
|
|
20240112,141300,46443360,5630,5630,5630,5630,0
|
|
20240112,141200,46443360,5630,5630,5630,5630,2
|
|
20240112,141100,46432100,5630,5630,5630,5630,0
|
|
20240112,141000,46432100,5630,5630,5630,5630,0
|
|
20240112,140900,46432100,5630,5630,5630,5630,0
|
|
20240112,140800,46432100,5630,5630,5630,5630,30
|
|
20240112,140700,46263200,5630,5630,5630,5630,0
|
|
20240112,140600,46263200,5630,5630,5630,5630,0
|
|
20240112,140500,46263200,5630,5630,5630,5630,0
|
|
20240112,140400,46263200,5630,5630,5630,5630,0
|
|
20240112,140300,46263200,5630,5630,5630,5630,0
|
|
20240112,140200,46263200,5630,5630,5630,5630,0
|
|
20240112,140100,46263200,5630,5630,5630,5630,0
|
|
20240112,140000,46263200,5630,5630,5630,5630,0
|
|
20240112,135900,46263200,5630,5630,5630,5630,0
|
|
20240112,135800,46263200,5630,5630,5630,5630,0
|
|
20240112,135700,46263200,5630,5630,5630,5630,0
|
|
20240112,135600,46263200,5630,5630,5630,5630,0
|
|
20240112,135500,46263200,5630,5630,5630,5630,38
|
|
20240112,135400,46049260,5630,5630,5630,5630,62
|
|
20240112,135300,45700200,5620,5620,5620,5620,0
|
|
20240112,135200,45700200,5620,5620,5620,5620,0
|
|
20240112,135100,45700200,5620,5620,5620,5620,0
|
|
20240112,135000,45700200,5620,5620,5620,5620,0
|
|
20240112,134900,45700200,5620,5620,5620,5620,0
|
|
20240112,134800,45700200,5620,5620,5620,5620,0
|
|
20240112,134700,45700200,5620,5620,5620,5620,0
|
|
20240112,134600,45700200,5620,5620,5620,5620,0
|
|
20240112,134500,45700200,5620,5620,5620,5620,0
|
|
20240112,134400,45700200,5620,5620,5620,5620,0
|
|
20240112,134300,45700200,5620,5620,5620,5620,0
|
|
20240112,134200,45700200,5620,5620,5620,5620,0
|
|
20240112,134100,45700200,5620,5620,5620,5620,0
|
|
20240112,134000,45700200,5620,5620,5620,5620,0
|
|
20240112,133900,45700200,5620,5620,5620,5620,0
|
|
20240112,133800,45700200,5620,5620,5620,5620,535
|
|
20240112,133700,42693500,5630,5630,5630,5630,0
|
|
20240112,133600,42693500,5630,5630,5630,5630,0
|
|
20240112,133500,42693500,5630,5630,5630,5630,0
|
|
20240112,133400,42693500,5630,5630,5630,5630,0
|
|
20240112,133300,42693500,5630,5630,5630,5630,0
|
|
20240112,133200,42693500,5630,5630,5630,5630,0
|
|
20240112,133100,42693500,5630,5630,5630,5630,0
|
|
20240112,133000,42693500,5630,5630,5630,5630,0
|
|
20240112,132900,42693500,5630,5630,5630,5630,0
|
|
20240112,132800,42693500,5630,5630,5630,5630,0
|
|
20240112,132700,42693500,5630,5630,5630,5630,0
|
|
20240112,132600,42693500,5630,5630,5630,5630,0
|
|
20240112,132500,42693500,5630,5630,5630,5630,0
|
|
20240112,132400,42693500,5630,5630,5630,5630,0
|
|
20240112,132300,42693500,5630,5630,5630,5630,0
|
|
20240112,132200,42693500,5630,5630,5630,5630,0
|
|
20240112,132100,42693500,5630,5630,5630,5630,51
|
|
20240112,132000,42406370,5630,5630,5630,5630,0
|
|
20240112,131900,42406370,5630,5630,5630,5630,0
|
|
20240112,131800,42406370,5630,5630,5630,5630,0
|
|
20240112,131700,42406370,5630,5630,5630,5630,0
|
|
20240112,131600,42406370,5630,5630,5630,5630,0
|
|
20240112,131500,42406370,5630,5630,5630,5630,0
|
|
20240112,131400,42406370,5630,5630,5630,5630,0
|
|
20240112,131300,42406370,5630,5630,5630,5630,0
|
|
20240112,131200,42406370,5630,5630,5630,5630,0
|
|
20240112,131100,42406370,5630,5630,5630,5630,0
|
|
20240112,131000,42406370,5630,5630,5630,5630,0
|
|
20240112,130900,42406370,5630,5630,5630,5630,0
|
|
20240112,130800,42406370,5630,5630,5630,5630,0
|
|
20240112,130700,42406370,5630,5630,5630,5630,0
|
|
20240112,130600,42406370,5630,5630,5630,5630,0
|
|
20240112,130500,42406370,5630,5630,5630,5630,44
|
|
20240112,130400,42158650,5630,5630,5630,5630,2
|
|
20240112,130300,42147390,5640,5640,5640,5640,0
|
|
20240112,130200,42147390,5640,5640,5640,5640,0
|
|
20240112,130100,42147390,5640,5640,5640,5640,0
|
|
20240112,130000,42147390,5640,5640,5640,5640,0
|
|
20240112,125900,42147390,5640,5640,5640,5640,0
|
|
20240112,125800,42147390,5640,5640,5640,5640,0
|
|
20240112,125700,42147390,5640,5640,5640,5640,0
|
|
20240112,125600,42147390,5640,5640,5640,5640,0
|
|
20240112,125500,42147390,5640,5640,5640,5640,0
|
|
20240112,125400,42147390,5640,5640,5640,5640,0
|
|
20240112,125300,42147390,5640,5640,5640,5640,1811
|
|
20240112,125200,31933350,5640,5640,5640,5640,0
|
|
20240112,125100,31933350,5640,5640,5640,5640,0
|
|
20240112,125000,31933350,5640,5640,5640,5640,0
|
|
20240112,124900,31933350,5640,5640,5640,5640,0
|
|
20240112,124800,31933350,5640,5640,5640,5640,0
|
|
20240112,124700,31933350,5640,5640,5640,5640,0
|
|
20240112,124600,31933350,5640,5640,5640,5640,0
|
|
20240112,124500,31933350,5640,5640,5640,5640,0
|
|
20240112,124400,31933350,5640,5640,5640,5640,0
|
|
20240112,124300,31933350,5640,5640,5640,5640,0
|
|
20240112,124200,31933350,5640,5640,5640,5640,0
|
|
20240112,124100,31933350,5640,5640,5640,5640,0
|
|
20240112,124000,31933350,5640,5640,5640,5640,139
|
|
20240112,123900,31149390,5640,5640,5640,5640,0
|
|
20240112,123800,31149390,5640,5640,5640,5640,0
|
|
20240112,123700,31149390,5640,5630,5640,5630,6
|
|
20240112,123600,31115570,5630,5630,5630,5630,0
|
|
20240112,123500,31115570,5630,5630,5630,5630,0
|
|
20240112,123400,31115570,5630,5630,5630,5630,0
|
|
20240112,123300,31115570,5630,5630,5630,5630,0
|
|
20240112,123200,31115570,5630,5630,5630,5630,0
|
|
20240112,123100,31115570,5630,5630,5630,5630,0
|
|
20240112,123000,31115570,5630,5630,5630,5630,0
|
|
20240112,122900,31115570,5630,5630,5630,5630,0
|
|
20240112,122800,31115570,5630,5630,5630,5630,0
|
|
20240112,122700,31115570,5630,5630,5630,5630,100
|
|
20240112,122600,30552570,5620,5620,5620,5620,0
|
|
20240112,122500,30552570,5620,5620,5620,5620,0
|
|
20240112,122400,30552570,5620,5620,5620,5620,0
|
|
20240112,122300,30552570,5620,5620,5620,5620,0
|
|
20240112,122200,30552570,5620,5620,5620,5620,0
|
|
20240112,122100,30552570,5620,5620,5620,5620,0
|
|
20240112,122000,30552570,5620,5620,5620,5620,0
|
|
20240112,121900,30552570,5620,5620,5620,5620,0
|
|
20240112,121800,30552570,5620,5620,5620,5620,0
|
|
20240112,121700,30552570,5620,5620,5620,5620,0
|
|
20240112,121600,30552570,5620,5620,5620,5620,0
|
|
20240112,121500,30552570,5620,5620,5620,5620,0
|
|
20240112,121400,30552570,5620,5620,5620,5620,0
|
|
20240112,121300,30552570,5620,5620,5620,5620,0
|
|
20240112,121200,30552570,5620,5630,5630,5620,30
|
|
20240112,121100,30383770,5630,5630,5630,5630,0
|
|
20240112,121000,30383770,5630,5630,5630,5630,0
|
|
20240112,120900,30383770,5630,5630,5630,5630,0
|
|
20240112,120800,30383770,5630,5630,5630,5630,0
|
|
20240112,120700,30383770,5630,5630,5630,5630,0
|
|
20240112,120600,30383770,5630,5630,5630,5630,0
|
|
20240112,120500,30383770,5630,5630,5630,5630,0
|
|
20240112,120400,30383770,5630,5630,5630,5630,0
|
|
20240112,120300,30383770,5630,5630,5630,5630,0
|
|
20240112,120200,30383770,5630,5630,5630,5630,0
|
|
20240112,120100,30383770,5630,5630,5630,5630,0
|
|
20240112,120000,30383770,5630,5630,5630,5630,1
|
|
20240112,115900,30378140,5630,5630,5630,5630,0
|
|
20240112,115800,30378140,5630,5630,5630,5630,0
|
|
20240112,115700,30378140,5630,5630,5630,5630,0
|
|
20240112,115600,30378140,5630,5630,5630,5630,0
|
|
20240112,115500,30378140,5630,5630,5630,5630,1
|
|
20240112,115400,30372510,5600,5600,5600,5600,0
|
|
20240112,115300,30372510,5600,5600,5600,5600,0
|
|
20240112,115200,30372510,5600,5600,5600,5600,0
|
|
20240112,115100,30372510,5600,5600,5600,5600,0
|
|
20240112,115000,30372510,5600,5600,5600,5600,0
|
|
20240112,114900,30372510,5600,5600,5600,5600,0
|
|
20240112,114800,30372510,5600,5600,5600,5600,0
|
|
20240112,114700,30372510,5600,5600,5600,5600,0
|
|
20240112,114600,30372510,5600,5600,5600,5600,0
|
|
20240112,114500,30372510,5600,5600,5600,5600,0
|
|
20240112,114400,30372510,5600,5600,5600,5600,0
|
|
20240112,114300,30372510,5600,5600,5600,5600,0
|
|
20240112,114200,30372510,5600,5600,5600,5600,0
|
|
20240112,114100,30372510,5600,5600,5600,5600,0
|
|
20240112,114000,30372510,5600,5600,5600,5600,0
|
|
20240112,113900,30372510,5600,5600,5600,5600,0
|
|
20240112,113800,30372510,5600,5600,5600,5600,0
|
|
20240112,113700,30372510,5600,5600,5600,5600,0
|
|
20240112,113600,30372510,5600,5600,5600,5600,0
|
|
20240112,113500,30372510,5600,5600,5600,5600,0
|
|
20240112,113400,30372510,5600,5600,5600,5600,0
|
|
20240112,113300,30372510,5600,5600,5600,5600,0
|
|
20240112,113200,30372510,5600,5600,5600,5600,0
|
|
20240112,113100,30372510,5600,5600,5600,5600,0
|
|
20240112,113000,30372510,5600,5600,5600,5600,0
|
|
20240112,112900,30372510,5600,5600,5600,5600,0
|
|
20240112,112800,30372510,5600,5610,5610,5600,100
|
|
20240112,112700,29812490,5600,5600,5600,5600,0
|
|
20240112,112600,29812490,5600,5600,5600,5600,0
|
|
20240112,112500,29812490,5600,5600,5600,5600,0
|
|
20240112,112400,29812490,5600,5600,5600,5600,0
|
|
20240112,112300,29812490,5600,5600,5600,5600,0
|
|
20240112,112200,29812490,5600,5610,5610,5600,213
|
|
20240112,112100,28619160,5610,5610,5610,5610,0
|
|
20240112,112000,28619160,5610,5610,5610,5610,10
|
|
20240112,111900,28563060,5610,5610,5610,5610,0
|
|
20240112,111800,28563060,5610,5610,5610,5610,0
|
|
20240112,111700,28563060,5610,5610,5610,5610,0
|
|
20240112,111600,28563060,5610,5610,5610,5610,0
|
|
20240112,111500,28563060,5610,5620,5620,5610,19
|
|
20240112,111400,28456420,5630,5630,5630,5630,0
|
|
20240112,111300,28456420,5630,5630,5630,5630,0
|
|
20240112,111200,28456420,5630,5630,5630,5630,0
|
|
20240112,111100,28456420,5630,5630,5630,5630,0
|
|
20240112,111000,28456420,5630,5630,5630,5630,0
|
|
20240112,110900,28456420,5630,5630,5630,5630,0
|
|
20240112,110800,28456420,5630,5630,5630,5630,0
|
|
20240112,110700,28456420,5630,5630,5630,5630,0
|
|
20240112,110600,28456420,5630,5630,5630,5630,0
|
|
20240112,110500,28456420,5630,5630,5630,5630,0
|
|
20240112,110400,28456420,5630,5630,5630,5630,0
|
|
20240112,110300,28456420,5630,5630,5630,5630,0
|
|
20240112,110200,28456420,5630,5630,5630,5630,0
|
|
20240112,110100,28456420,5630,5630,5630,5630,0
|
|
20240112,110000,28456420,5630,5630,5630,5630,0
|
|
20240112,105900,28456420,5630,5630,5630,5630,0
|
|
20240112,105800,28456420,5630,5630,5630,5630,0
|
|
20240112,105700,28456420,5630,5630,5630,5630,0
|
|
20240112,105600,28456420,5630,5630,5630,5630,0
|
|
20240112,105500,28456420,5630,5630,5630,5630,0
|
|
20240112,105400,28456420,5630,5630,5630,5630,0
|
|
20240112,105300,28456420,5630,5630,5630,5630,0
|
|
20240112,105200,28456420,5630,5630,5630,5630,0
|
|
20240112,105100,28456420,5630,5630,5630,5630,0
|
|
20240112,105000,28456420,5630,5630,5630,5630,0
|
|
20240112,104900,28456420,5630,5630,5630,5630,5
|
|
20240112,104800,28428270,5630,5630,5630,5630,0
|
|
20240112,104700,28428270,5630,5630,5630,5630,2
|
|
20240112,104600,28417010,5620,5620,5620,5620,0
|
|
20240112,104500,28417010,5620,5620,5620,5620,0
|
|
20240112,104400,28417010,5620,5620,5620,5620,0
|
|
20240112,104300,28417010,5620,5620,5620,5620,0
|
|
20240112,104200,28417010,5620,5620,5620,5620,0
|
|
20240112,104100,28417010,5620,5620,5620,5620,2
|
|
20240112,104000,28405770,5620,5620,5620,5620,0
|
|
20240112,103900,28405770,5620,5620,5620,5620,0
|
|
20240112,103800,28405770,5620,5620,5620,5620,0
|
|
20240112,103700,28405770,5620,5620,5620,5620,0
|
|
20240112,103600,28405770,5620,5620,5620,5620,0
|
|
20240112,103500,28405770,5620,5620,5620,5620,0
|
|
20240112,103400,28405770,5620,5620,5620,5620,0
|
|
20240112,103300,28405770,5620,5620,5620,5620,0
|
|
20240112,103200,28405770,5620,5620,5620,5620,0
|
|
20240112,103100,28405770,5620,5620,5620,5620,0
|
|
20240112,103000,28405770,5620,5620,5620,5620,0
|
|
20240112,102900,28405770,5620,5620,5620,5620,0
|
|
20240112,102800,28405770,5620,5620,5620,5620,0
|
|
20240112,102700,28405770,5620,5620,5620,5620,1
|
|
20240112,102600,28400150,5590,5590,5590,5590,0
|
|
20240112,102500,28400150,5590,5590,5590,5590,0
|
|
20240112,102400,28400150,5590,5590,5590,5590,0
|
|
20240112,102300,28400150,5590,5610,5640,5590,665
|
|
20240112,102200,24673330,5610,5610,5610,5610,70
|
|
20240112,102100,24280630,5590,5590,5590,5590,0
|
|
20240112,102000,24280630,5590,5590,5590,5590,0
|
|
20240112,101900,24280630,5590,5590,5590,5590,0
|
|
20240112,101800,24280630,5590,5590,5590,5590,0
|
|
20240112,101700,24280630,5590,5590,5590,5590,0
|
|
20240112,101600,24280630,5590,5590,5590,5590,0
|
|
20240112,101500,24280630,5590,5590,5590,5590,0
|
|
20240112,101400,24280630,5590,5590,5590,5590,0
|
|
20240112,101300,24280630,5590,5590,5590,5590,0
|
|
20240112,101200,24280630,5590,5590,5590,5590,0
|
|
20240112,101100,24280630,5590,5590,5590,5590,0
|
|
20240112,101000,24280630,5590,5590,5590,5590,20
|
|
20240112,100900,24168830,5600,5600,5600,5600,0
|
|
20240112,100800,24168830,5600,5600,5600,5600,0
|
|
20240112,100700,24168830,5600,5600,5600,5600,0
|
|
20240112,100600,24168830,5600,5600,5600,5600,78
|
|
20240112,100500,23732030,5600,5600,5600,5600,0
|
|
20240112,100400,23732030,5600,5600,5600,5600,0
|
|
20240112,100300,23732030,5600,5600,5600,5600,0
|
|
20240112,100200,23732030,5600,5600,5600,5600,0
|
|
20240112,100100,23732030,5600,5600,5600,5600,0
|
|
20240112,100000,23732030,5600,5600,5600,5600,0
|
|
20240112,095900,23732030,5600,5600,5600,5600,1
|
|
20240112,095800,23726430,5600,5600,5600,5600,0
|
|
20240112,095700,23726430,5600,5600,5600,5600,0
|
|
20240112,095600,23726430,5600,5600,5600,5600,1
|
|
20240112,095500,23720830,5610,5610,5610,5610,0
|
|
20240112,095400,23720830,5610,5600,5610,5600,231
|
|
20240112,095300,22427130,5590,5590,5590,5590,0
|
|
20240112,095200,22427130,5590,5590,5590,5590,70
|
|
20240112,095100,22035830,5590,5590,5590,5590,0
|
|
20240112,095000,22035830,5590,5590,5590,5590,29
|
|
20240112,094900,21873720,5590,5590,5590,5590,0
|
|
20240112,094800,21873720,5590,5590,5590,5590,0
|
|
20240112,094700,21873720,5590,5590,5590,5590,0
|
|
20240112,094600,21873720,5590,5590,5590,5590,0
|
|
20240112,094500,21873720,5590,5590,5590,5590,0
|
|
20240112,094400,21873720,5590,5590,5590,5590,0
|
|
20240112,094300,21873720,5590,5590,5590,5590,0
|
|
20240112,094200,21873720,5590,5590,5590,5590,0
|
|
20240112,094100,21873720,5590,5590,5590,5590,0
|
|
20240112,094000,21873720,5590,5590,5590,5590,0
|
|
20240112,093900,21873720,5590,5590,5590,5590,0
|
|
20240112,093800,21873720,5590,5610,5610,5590,501
|
|
20240112,093700,19067490,5610,5610,5610,5610,0
|
|
20240112,093600,19067490,5610,5610,5610,5610,0
|
|
20240112,093500,19067490,5610,5610,5610,5610,0
|
|
20240112,093400,19067490,5610,5610,5610,5610,0
|
|
20240112,093300,19067490,5610,5610,5610,5610,0
|
|
20240112,093200,19067490,5610,5610,5610,5610,30
|
|
20240112,093100,18899190,5610,5610,5610,5570,1389
|
|
20240112,093000,11125910,5610,5610,5610,5610,0
|
|
20240112,092900,11125910,5610,5610,5610,5610,795
|
|
20240112,092800,6665960,5620,5620,5620,5620,0
|
|
20240112,092700,6665960,5620,5620,5620,5620,198
|
|
20240112,092600,5553200,5630,5630,5630,5630,446
|
|
20240112,092500,3042220,5640,5640,5640,5640,0
|
|
20240112,092400,3042220,5640,5640,5640,5640,0
|
|
20240112,092300,3042220,5640,5640,5640,5640,1
|
|
20240112,092200,3036580,5650,5650,5650,5650,0
|
|
20240112,092100,3036580,5650,5650,5650,5650,0
|
|
20240112,092000,3036580,5650,5650,5650,5650,0
|
|
20240112,091900,3036580,5650,5650,5650,5650,0
|
|
20240112,091800,3036580,5650,5650,5650,5650,28
|
|
20240112,091700,2878380,5640,5640,5640,5640,25
|
|
20240112,091600,2737380,5650,5650,5650,5650,0
|
|
20240112,091500,2737380,5650,5650,5650,5650,0
|
|
20240112,091400,2737380,5650,5650,5650,5650,0
|
|
20240112,091300,2737380,5650,5650,5650,5650,0
|
|
20240112,091200,2737380,5650,5650,5650,5650,0
|
|
20240112,091100,2737380,5650,5650,5650,5650,20
|
|
20240112,091000,2624380,5660,5660,5660,5660,0
|
|
20240112,090900,2624380,5660,5660,5660,5660,0
|
|
20240112,090800,2624380,5660,5660,5660,5660,30
|
|
20240112,090700,2454580,5630,5630,5630,5630,0
|
|
20240112,090600,2454580,5630,5630,5630,5630,0
|
|
20240112,090500,2454580,5630,5630,5630,5630,0
|
|
20240112,090400,2454580,5630,5630,5630,5630,0
|
|
20240112,090300,2454580,5630,5630,5630,5630,0
|
|
20240112,090200,2454580,5630,5630,5630,5630,0
|
|
20240112,090100,2454580,5630,5630,5630,5630,42
|
|
20240112,090000,2218120,5620,5630,5630,5620,394
|