589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184600,86185590,5560,5560,5560,5560,16
|
|
20240116,184500,86185590,5560,5560,5560,5560,0
|
|
20240116,184400,86185590,5560,5560,5560,5560,0
|
|
20240116,184300,86185590,5560,5560,5560,5560,0
|
|
20240116,184200,86185590,5560,5560,5560,5560,0
|
|
20240116,184100,86185590,5560,5560,5560,5560,0
|
|
20240116,184000,86185590,5560,5560,5560,5560,0
|
|
20240116,183900,86185590,5560,5560,5560,5560,0
|
|
20240116,183800,86185590,5560,5560,5560,5560,0
|
|
20240116,183700,86185590,5560,5560,5560,5560,0
|
|
20240116,183600,86185590,5560,5560,5560,5560,0
|
|
20240116,183500,86185590,5560,5560,5560,5560,0
|
|
20240116,183400,86185590,5560,5560,5560,5560,0
|
|
20240116,183300,86185590,5560,5560,5560,5560,0
|
|
20240116,183200,86185590,5560,5560,5560,5560,0
|
|
20240116,183100,86185590,5560,5560,5560,5560,0
|
|
20240116,183000,86185590,5560,5560,5560,5560,0
|
|
20240116,182900,86185590,5560,5560,5560,5560,0
|
|
20240116,182800,86185590,5560,5560,5560,5560,0
|
|
20240116,182700,86185590,5560,5560,5560,5560,0
|
|
20240116,182600,86185590,5560,5560,5560,5560,0
|
|
20240116,182500,86185590,5560,5560,5560,5560,0
|
|
20240116,182400,86185590,5560,5560,5560,5560,0
|
|
20240116,182300,86185590,5560,5560,5560,5560,0
|
|
20240116,182200,86185590,5560,5560,5560,5560,0
|
|
20240116,182100,86185590,5560,5560,5560,5560,0
|
|
20240116,182000,86185590,5560,5560,5560,5560,0
|
|
20240116,181900,86185590,5560,5560,5560,5560,0
|
|
20240116,181800,86185590,5560,5560,5560,5560,0
|
|
20240116,181700,86185590,5560,5560,5560,5560,0
|
|
20240116,181600,86185590,5560,5560,5560,5560,16
|
|
20240116,181500,86185590,5560,5560,5560,5560,0
|
|
20240116,181400,86185590,5560,5560,5560,5560,0
|
|
20240116,181300,86185590,5560,5560,5560,5560,0
|
|
20240116,181200,86185590,5560,5560,5560,5560,0
|
|
20240116,181100,86185590,5560,5560,5560,5560,0
|
|
20240116,181000,86185590,5560,5560,5560,5560,0
|
|
20240116,180900,86185590,5560,5560,5560,5560,0
|
|
20240116,180800,86185590,5560,5560,5560,5560,0
|
|
20240116,180700,86185590,5560,5560,5560,5560,0
|
|
20240116,180600,86185590,5560,5560,5560,5560,0
|
|
20240116,180500,86185590,5560,5560,5560,5560,0
|
|
20240116,180400,86185590,5560,5560,5560,5560,0
|
|
20240116,180300,86185590,5560,5560,5560,5560,0
|
|
20240116,180200,86185590,5560,5560,5560,5560,0
|
|
20240116,180100,86185590,5560,5560,5560,5560,0
|
|
20240116,180000,86185590,5560,5560,5560,5560,0
|
|
20240116,175900,86185590,5560,5560,5560,5560,0
|
|
20240116,175800,86185590,5560,5560,5560,5560,0
|
|
20240116,175700,86185590,5560,5560,5560,5560,0
|
|
20240116,175600,86185590,5560,5560,5560,5560,0
|
|
20240116,175500,86185590,5560,5560,5560,5560,0
|
|
20240116,175400,86185590,5560,5560,5560,5560,0
|
|
20240116,175300,86185590,5560,5560,5560,5560,0
|
|
20240116,175200,86185590,5560,5560,5560,5560,0
|
|
20240116,175100,86185590,5560,5560,5560,5560,0
|
|
20240116,175000,86185590,5560,5560,5560,5560,0
|
|
20240116,174900,86185590,5560,5560,5560,5560,0
|
|
20240116,174800,86185590,5560,5560,5560,5560,0
|
|
20240116,174700,86185590,5560,5560,5560,5560,0
|
|
20240116,174600,86185590,5560,5560,5560,5560,16
|
|
20240116,174500,86185590,5560,5560,5560,5560,0
|
|
20240116,174400,86185590,5560,5560,5560,5560,0
|
|
20240116,174300,86185590,5560,5560,5560,5560,0
|
|
20240116,174200,86185590,5560,5560,5560,5560,0
|
|
20240116,174100,86185590,5560,5560,5560,5560,0
|
|
20240116,174000,86185590,5560,5560,5560,5560,0
|
|
20240116,173900,86185590,5560,5560,5560,5560,0
|
|
20240116,173800,86185590,5560,5560,5560,5560,0
|
|
20240116,173700,86185590,5560,5560,5560,5560,0
|
|
20240116,173600,86185590,5560,5560,5560,5560,0
|
|
20240116,173500,86185590,5560,5560,5560,5560,0
|
|
20240116,173400,86185590,5560,5560,5560,5560,0
|
|
20240116,173300,86185590,5560,5560,5560,5560,0
|
|
20240116,173200,86185590,5560,5560,5560,5560,0
|
|
20240116,173100,86185590,5560,5560,5560,5560,0
|
|
20240116,173000,86185590,5560,5560,5560,5560,0
|
|
20240116,172900,86185590,5560,5560,5560,5560,0
|
|
20240116,172800,86185590,5560,5560,5560,5560,0
|
|
20240116,172700,86185590,5560,5560,5560,5560,0
|
|
20240116,172600,86185590,5560,5560,5560,5560,0
|
|
20240116,172500,86185590,5560,5560,5560,5560,0
|
|
20240116,172400,86185590,5560,5560,5560,5560,0
|
|
20240116,172300,86185590,5560,5560,5560,5560,0
|
|
20240116,172200,86185590,5560,5560,5560,5560,0
|
|
20240116,172100,86185590,5560,5560,5560,5560,0
|
|
20240116,172000,86185590,5560,5560,5560,5560,0
|
|
20240116,171900,86185590,5560,5560,5560,5560,0
|
|
20240116,171800,86185590,5560,5560,5560,5560,0
|
|
20240116,171700,86185590,5560,5560,5560,5560,0
|
|
20240116,171600,86185590,5560,5560,5560,5560,16
|
|
20240116,171500,86185590,5560,5560,5560,5560,0
|
|
20240116,171400,86185590,5560,5560,5560,5560,0
|
|
20240116,171300,86185590,5560,5560,5560,5560,0
|
|
20240116,171200,86185590,5560,5560,5560,5560,0
|
|
20240116,171100,86185590,5560,5560,5560,5560,0
|
|
20240116,171000,86185590,5560,5560,5560,5560,0
|
|
20240116,170900,86185590,5560,5560,5560,5560,0
|
|
20240116,170800,86185590,5560,5560,5560,5560,0
|
|
20240116,170700,86185590,5560,5560,5560,5560,0
|
|
20240116,170600,86185590,5560,5560,5560,5560,0
|
|
20240116,170500,86185590,5560,5560,5560,5560,0
|
|
20240116,170400,86185590,5560,5560,5560,5560,0
|
|
20240116,170300,86185590,5560,5560,5560,5560,0
|
|
20240116,170200,86185590,5560,5560,5560,5560,0
|
|
20240116,170100,86185590,5560,5560,5560,5560,0
|
|
20240116,170000,86185590,5560,5560,5560,5560,0
|
|
20240116,165900,86185590,5560,5560,5560,5560,0
|
|
20240116,165800,86185590,5560,5560,5560,5560,0
|
|
20240116,165700,86185590,5560,5560,5560,5560,0
|
|
20240116,165600,86185590,5560,5560,5560,5560,0
|
|
20240116,165500,86185590,5560,5560,5560,5560,0
|
|
20240116,165400,86185590,5560,5560,5560,5560,0
|
|
20240116,165300,86185590,5560,5560,5560,5560,0
|
|
20240116,165200,86185590,5560,5560,5560,5560,0
|
|
20240116,165100,86185590,5560,5560,5560,5560,0
|
|
20240116,165000,86185590,5560,5560,5560,5560,0
|
|
20240116,164900,86185590,5560,5560,5560,5560,0
|
|
20240116,164800,86185590,5560,5560,5560,5560,0
|
|
20240116,164700,86185590,5560,5560,5560,5560,0
|
|
20240116,164600,86185590,5560,5560,5560,5560,16
|
|
20240116,164500,86185590,5560,5560,5560,5560,0
|
|
20240116,164400,86185590,5560,5560,5560,5560,0
|
|
20240116,164300,86185590,5560,5560,5560,5560,0
|
|
20240116,164200,86185590,5560,5560,5560,5560,0
|
|
20240116,164100,86185590,5560,5560,5560,5560,0
|
|
20240116,164000,86185590,5560,5560,5560,5560,0
|
|
20240116,163900,86185590,5560,5560,5560,5560,0
|
|
20240116,163800,86185590,5560,5560,5560,5560,0
|
|
20240116,163700,86185590,5560,5560,5560,5560,0
|
|
20240116,163600,86185590,5560,5560,5560,5560,0
|
|
20240116,163500,86185590,5560,5560,5560,5560,0
|
|
20240116,163400,86185590,5560,5560,5560,5560,0
|
|
20240116,163300,86185590,5560,5560,5560,5560,0
|
|
20240116,163200,86185590,5560,5560,5560,5560,0
|
|
20240116,163100,86185590,5560,5560,5560,5560,0
|
|
20240116,163000,86185590,5560,5560,5560,5560,0
|
|
20240116,162900,86185590,5560,5560,5560,5560,0
|
|
20240116,162800,86185590,5560,5560,5560,5560,0
|
|
20240116,162700,86185590,5560,5560,5560,5560,0
|
|
20240116,162600,86185590,5560,5560,5560,5560,0
|
|
20240116,162500,86185590,5560,5560,5560,5560,0
|
|
20240116,162400,86185590,5560,5560,5560,5560,0
|
|
20240116,162300,86185590,5560,5560,5560,5560,0
|
|
20240116,162200,86185590,5560,5560,5560,5560,0
|
|
20240116,162100,86185590,5560,5560,5560,5560,0
|
|
20240116,162000,86185590,5560,5560,5560,5560,0
|
|
20240116,161900,86185590,5560,5560,5560,5560,0
|
|
20240116,161800,86185590,5560,5560,5560,5560,0
|
|
20240116,161700,86185590,5560,5560,5560,5560,0
|
|
20240116,161600,86185590,5560,5560,5560,5560,16
|
|
20240116,161500,86185590,5560,5560,5560,5560,0
|
|
20240116,161400,86185590,5560,5560,5560,5560,0
|
|
20240116,161300,86185590,5560,5560,5560,5560,0
|
|
20240116,161200,86185590,5560,5560,5560,5560,0
|
|
20240116,161100,86185590,5560,5560,5560,5560,0
|
|
20240116,161000,86185590,5560,5560,5560,5560,0
|
|
20240116,160900,86185590,5560,5560,5560,5560,0
|
|
20240116,160800,86185590,5560,5560,5560,5560,0
|
|
20240116,160700,86185590,5560,5560,5560,5560,0
|
|
20240116,160600,86185590,5560,5560,5560,5560,0
|
|
20240116,160500,86185590,5560,5560,5560,5560,0
|
|
20240116,160400,86185590,5560,5560,5560,5560,0
|
|
20240116,160300,86185590,5560,5560,5560,5560,0
|
|
20240116,160200,86185590,5560,5560,5560,5560,0
|
|
20240116,160100,86185590,5560,5560,5560,5560,0
|
|
20240116,160000,86185590,5560,5560,5560,5560,0
|
|
20240116,155900,86185590,5560,5560,5560,5560,0
|
|
20240116,155800,86185590,5560,5560,5560,5560,0
|
|
20240116,155700,86185590,5560,5560,5560,5560,0
|
|
20240116,155600,86185590,5560,5560,5560,5560,0
|
|
20240116,155500,86185590,5560,5560,5560,5560,0
|
|
20240116,155400,86185590,5560,5560,5560,5560,0
|
|
20240116,155300,86185590,5560,5560,5560,5560,0
|
|
20240116,155200,86185590,5560,5560,5560,5560,0
|
|
20240116,155100,86185590,5560,5560,5560,5560,0
|
|
20240116,155000,86185590,5560,5560,5560,5560,0
|
|
20240116,154900,86185590,5560,5560,5560,5560,0
|
|
20240116,154800,86185590,5560,5560,5560,5560,0
|
|
20240116,154700,86185590,5560,5560,5560,5560,0
|
|
20240116,154600,86185590,5560,5560,5560,5560,16
|
|
20240116,154500,86185590,5560,5560,5560,5560,0
|
|
20240116,154400,86185590,5560,5560,5560,5560,0
|
|
20240116,154300,86185590,5560,5560,5560,5560,0
|
|
20240116,154200,86185590,5560,5560,5560,5560,0
|
|
20240116,154100,86185590,5560,5560,5560,5560,0
|
|
20240116,154000,86185590,5560,5560,5560,5560,0
|
|
20240116,153900,86185590,5560,5560,5560,5560,0
|
|
20240116,153800,86185590,5560,5560,5560,5560,0
|
|
20240116,153700,86185590,5560,5560,5560,5560,0
|
|
20240116,153600,86185590,5560,5560,5560,5560,0
|
|
20240116,153500,86185590,5560,5560,5560,5560,0
|
|
20240116,153400,86185590,5560,5560,5560,5560,0
|
|
20240116,153300,86185590,5560,5560,5560,5560,0
|
|
20240116,153200,86185590,5560,5560,5560,5560,0
|
|
20240116,153100,86185590,5560,5560,5560,5560,0
|
|
20240116,153000,86185590,5560,5560,5560,5560,16
|
|
20240116,152900,86096630,5550,5550,5550,5550,0
|
|
20240116,152800,86096630,5550,5550,5550,5550,0
|
|
20240116,152700,86096630,5550,5550,5550,5550,0
|
|
20240116,152600,86096630,5550,5550,5550,5550,0
|
|
20240116,152500,86096630,5550,5550,5550,5550,0
|
|
20240116,152400,86096630,5550,5550,5550,5550,0
|
|
20240116,152300,86096630,5550,5550,5550,5550,0
|
|
20240116,152200,86096630,5550,5550,5550,5550,0
|
|
20240116,152100,86096630,5550,5550,5550,5550,0
|
|
20240116,152000,86096630,5550,5550,5550,5550,0
|
|
20240116,151900,86096630,5550,5550,5550,5550,0
|
|
20240116,151800,86096630,5550,5550,5550,5550,1
|
|
20240116,151700,86091080,5560,5560,5560,5560,0
|
|
20240116,151600,86091080,5560,5560,5560,5560,0
|
|
20240116,151500,86091080,5560,5560,5560,5560,0
|
|
20240116,151400,86091080,5560,5550,5560,5550,114
|
|
20240116,151300,85458170,5580,5580,5580,5580,0
|
|
20240116,151200,85458170,5580,5580,5580,5580,0
|
|
20240116,151100,85458170,5580,5580,5580,5580,0
|
|
20240116,151000,85458170,5580,5580,5580,5580,0
|
|
20240116,150900,85458170,5580,5580,5580,5580,0
|
|
20240116,150800,85458170,5580,5580,5580,5580,0
|
|
20240116,150700,85458170,5580,5580,5580,5580,0
|
|
20240116,150600,85458170,5580,5580,5580,5580,0
|
|
20240116,150500,85458170,5580,5580,5580,5580,0
|
|
20240116,150400,85458170,5580,5570,5580,5570,180
|
|
20240116,150300,84454090,5550,5550,5550,5550,0
|
|
20240116,150200,84454090,5550,5550,5550,5550,15
|
|
20240116,150100,84370840,5550,5550,5550,5550,0
|
|
20240116,150000,84370840,5550,5550,5550,5550,0
|
|
20240116,145900,84370840,5550,5570,5570,5550,24
|
|
20240116,145800,84237180,5550,5550,5550,5550,0
|
|
20240116,145700,84237180,5550,5550,5550,5550,0
|
|
20240116,145600,84237180,5550,5550,5550,5550,0
|
|
20240116,145500,84237180,5550,5550,5550,5550,0
|
|
20240116,145400,84237180,5550,5550,5550,5550,0
|
|
20240116,145300,84237180,5550,5550,5550,5550,0
|
|
20240116,145200,84237180,5550,5550,5550,5550,0
|
|
20240116,145100,84237180,5550,5550,5550,5550,0
|
|
20240116,145000,84237180,5550,5550,5550,5550,0
|
|
20240116,144900,84237180,5550,5550,5550,5550,0
|
|
20240116,144800,84237180,5550,5550,5550,5550,1
|
|
20240116,144700,84231630,5560,5560,5560,5560,0
|
|
20240116,144600,84231630,5560,5560,5560,5560,0
|
|
20240116,144500,84231630,5560,5560,5560,5560,0
|
|
20240116,144400,84231630,5560,5560,5560,5560,0
|
|
20240116,144300,84231630,5560,5560,5560,5560,0
|
|
20240116,144200,84231630,5560,5560,5560,5560,0
|
|
20240116,144100,84231630,5560,5560,5560,5560,0
|
|
20240116,144000,84231630,5560,5560,5560,5560,0
|
|
20240116,143900,84231630,5560,5560,5560,5560,0
|
|
20240116,143800,84231630,5560,5560,5560,5560,0
|
|
20240116,143700,84231630,5560,5560,5560,5560,0
|
|
20240116,143600,84231630,5560,5560,5560,5560,0
|
|
20240116,143500,84231630,5560,5560,5560,5560,0
|
|
20240116,143400,84231630,5560,5560,5560,5560,0
|
|
20240116,143300,84231630,5560,5560,5560,5560,0
|
|
20240116,143200,84231630,5560,5560,5560,5560,0
|
|
20240116,143100,84231630,5560,5560,5560,5560,4
|
|
20240116,143000,84209390,5580,5580,5580,5580,10
|
|
20240116,142900,84153590,5530,5540,5540,5530,18
|
|
20240116,142800,84054020,5540,5540,5540,5540,0
|
|
20240116,142700,84054020,5540,5540,5540,5540,0
|
|
20240116,142600,84054020,5540,5540,5540,5540,0
|
|
20240116,142500,84054020,5540,5540,5540,5540,0
|
|
20240116,142400,84054020,5540,5540,5540,5540,1
|
|
20240116,142300,84048480,5550,5550,5550,5550,21
|
|
20240116,142200,83931930,5560,5560,5560,5560,0
|
|
20240116,142100,83931930,5560,5560,5560,5560,0
|
|
20240116,142000,83931930,5560,5560,5560,5560,0
|
|
20240116,141900,83931930,5560,5560,5560,5560,0
|
|
20240116,141800,83931930,5560,5560,5560,5560,1
|
|
20240116,141700,83926370,5550,5550,5550,5550,0
|
|
20240116,141600,83926370,5550,5550,5550,5550,13
|
|
20240116,141500,83854220,5560,5560,5560,5560,0
|
|
20240116,141400,83854220,5560,5560,5560,5560,0
|
|
20240116,141300,83854220,5560,5560,5560,5560,0
|
|
20240116,141200,83854220,5560,5560,5560,5560,0
|
|
20240116,141100,83854220,5560,5560,5560,5560,2
|
|
20240116,141000,83843100,5560,5560,5560,5560,10
|
|
20240116,140900,83787500,5560,5560,5560,5560,0
|
|
20240116,140800,83787500,5560,5560,5560,5560,0
|
|
20240116,140700,83787500,5560,5560,5560,5560,0
|
|
20240116,140600,83787500,5560,5560,5560,5560,0
|
|
20240116,140500,83787500,5560,5560,5560,5560,0
|
|
20240116,140400,83787500,5560,5560,5560,5560,0
|
|
20240116,140300,83787500,5560,5560,5560,5560,0
|
|
20240116,140200,83787500,5560,5560,5560,5560,0
|
|
20240116,140100,83787500,5560,5560,5560,5560,0
|
|
20240116,140000,83787500,5560,5560,5560,5560,0
|
|
20240116,135900,83787500,5560,5560,5560,5560,0
|
|
20240116,135800,83787500,5560,5560,5560,5560,0
|
|
20240116,135700,83787500,5560,5560,5560,5560,30
|
|
20240116,135600,83620700,5580,5580,5580,5580,0
|
|
20240116,135500,83620700,5580,5580,5580,5580,0
|
|
20240116,135400,83620700,5580,5580,5580,5580,0
|
|
20240116,135300,83620700,5580,5580,5580,5580,0
|
|
20240116,135200,83620700,5580,5580,5580,5580,60
|
|
20240116,135100,83285900,5580,5580,5580,5580,0
|
|
20240116,135000,83285900,5580,5580,5580,5580,0
|
|
20240116,134900,83285900,5580,5580,5580,5580,0
|
|
20240116,134800,83285900,5580,5580,5580,5580,0
|
|
20240116,134700,83285900,5580,5580,5580,5580,0
|
|
20240116,134600,83285900,5580,5580,5580,5580,0
|
|
20240116,134500,83285900,5580,5580,5580,5580,0
|
|
20240116,134400,83285900,5580,5580,5580,5580,0
|
|
20240116,134300,83285900,5580,5580,5580,5580,0
|
|
20240116,134200,83285900,5580,5580,5580,5580,0
|
|
20240116,134100,83285900,5580,5580,5580,5580,0
|
|
20240116,134000,83285900,5580,5580,5580,5580,0
|
|
20240116,133900,83285900,5580,5580,5580,5580,0
|
|
20240116,133800,83285900,5580,5580,5580,5580,0
|
|
20240116,133700,83285900,5580,5580,5580,5580,0
|
|
20240116,133600,83285900,5580,5580,5580,5580,0
|
|
20240116,133500,83285900,5580,5580,5580,5580,0
|
|
20240116,133400,83285900,5580,5580,5580,5580,0
|
|
20240116,133300,83285900,5580,5580,5580,5580,0
|
|
20240116,133200,83285900,5580,5580,5580,5580,0
|
|
20240116,133100,83285900,5580,5580,5580,5580,0
|
|
20240116,133000,83285900,5580,5560,5580,5560,41
|
|
20240116,132900,83057230,5540,5540,5540,5540,0
|
|
20240116,132800,83057230,5540,5540,5540,5540,0
|
|
20240116,132700,83057230,5540,5540,5540,5540,0
|
|
20240116,132600,83057230,5540,5540,5540,5540,48
|
|
20240116,132500,82791310,5520,5520,5520,5520,0
|
|
20240116,132400,82791310,5520,5520,5520,5520,0
|
|
20240116,132300,82791310,5520,5520,5520,5520,0
|
|
20240116,132200,82791310,5520,5520,5520,5520,0
|
|
20240116,132100,82791310,5520,5520,5520,5520,0
|
|
20240116,132000,82791310,5520,5520,5520,5520,0
|
|
20240116,131900,82791310,5520,5520,5520,5520,0
|
|
20240116,131800,82791310,5520,5520,5520,5520,0
|
|
20240116,131700,82791310,5520,5520,5520,5520,0
|
|
20240116,131600,82791310,5520,5520,5520,5520,0
|
|
20240116,131500,82791310,5520,5520,5520,5520,0
|
|
20240116,131400,82791310,5520,5520,5520,5520,0
|
|
20240116,131300,82791310,5520,5530,5530,5520,79
|
|
20240116,131200,82354650,5540,5540,5540,5540,0
|
|
20240116,131100,82354650,5540,5540,5540,5540,0
|
|
20240116,131000,82354650,5540,5540,5540,5540,0
|
|
20240116,130900,82354650,5540,5530,5540,5530,551
|
|
20240116,130800,79307610,5540,5540,5540,5540,0
|
|
20240116,130700,79307610,5540,5540,5540,5540,30
|
|
20240116,130600,79141410,5550,5550,5550,5550,0
|
|
20240116,130500,79141410,5550,5550,5550,5550,0
|
|
20240116,130400,79141410,5550,5550,5550,5550,0
|
|
20240116,130300,79141410,5550,5550,5550,5550,0
|
|
20240116,130200,79141410,5550,5550,5550,5550,0
|
|
20240116,130100,79141410,5550,5550,5550,5550,0
|
|
20240116,130000,79141410,5550,5550,5550,5550,0
|
|
20240116,125900,79141410,5550,5550,5550,5550,0
|
|
20240116,125800,79141410,5550,5550,5550,5550,0
|
|
20240116,125700,79141410,5550,5550,5550,5550,3
|
|
20240116,125600,79124760,5550,5550,5550,5550,0
|
|
20240116,125500,79124760,5550,5550,5550,5550,0
|
|
20240116,125400,79124760,5550,5550,5550,5550,0
|
|
20240116,125300,79124760,5550,5550,5550,5550,0
|
|
20240116,125200,79124760,5550,5550,5550,5550,0
|
|
20240116,125100,79124760,5550,5550,5550,5550,0
|
|
20240116,125000,79124760,5550,5550,5550,5550,0
|
|
20240116,124900,79124760,5550,5550,5550,5550,0
|
|
20240116,124800,79124760,5550,5550,5550,5550,0
|
|
20240116,124700,79124760,5550,5550,5550,5550,0
|
|
20240116,124600,79124760,5550,5550,5550,5550,0
|
|
20240116,124500,79124760,5550,5550,5550,5550,0
|
|
20240116,124400,79124760,5550,5550,5550,5550,0
|
|
20240116,124300,79124760,5550,5550,5550,5550,50
|
|
20240116,124200,78847260,5560,5560,5560,5560,0
|
|
20240116,124100,78847260,5560,5560,5560,5560,0
|
|
20240116,124000,78847260,5560,5560,5560,5560,0
|
|
20240116,123900,78847260,5560,5560,5560,5560,0
|
|
20240116,123800,78847260,5560,5560,5560,5560,0
|
|
20240116,123700,78847260,5560,5560,5560,5560,0
|
|
20240116,123600,78847260,5560,5560,5560,5560,0
|
|
20240116,123500,78847260,5560,5560,5560,5560,0
|
|
20240116,123400,78847260,5560,5560,5560,5560,0
|
|
20240116,123300,78847260,5560,5560,5560,5560,0
|
|
20240116,123200,78847260,5560,5560,5560,5560,0
|
|
20240116,123100,78847260,5560,5560,5560,5560,0
|
|
20240116,123000,78847260,5560,5560,5560,5560,0
|
|
20240116,122900,78847260,5560,5560,5560,5560,0
|
|
20240116,122800,78847260,5560,5560,5560,5560,0
|
|
20240116,122700,78847260,5560,5560,5560,5560,0
|
|
20240116,122600,78847260,5560,5560,5560,5560,0
|
|
20240116,122500,78847260,5560,5560,5560,5560,0
|
|
20240116,122400,78847260,5560,5560,5560,5560,7
|
|
20240116,122300,78808340,5540,5560,5560,5540,14
|
|
20240116,122200,78730640,5540,5540,5540,5540,9
|
|
20240116,122100,78680780,5560,5560,5560,5560,0
|
|
20240116,122000,78680780,5560,5560,5560,5560,0
|
|
20240116,121900,78680780,5560,5560,5560,5560,0
|
|
20240116,121800,78680780,5560,5560,5560,5560,0
|
|
20240116,121700,78680780,5560,5560,5560,5560,0
|
|
20240116,121600,78680780,5560,5560,5560,5560,0
|
|
20240116,121500,78680780,5560,5560,5560,5560,0
|
|
20240116,121400,78680780,5560,5560,5560,5560,0
|
|
20240116,121300,78680780,5560,5560,5560,5560,0
|
|
20240116,121200,78680780,5560,5560,5560,5560,0
|
|
20240116,121100,78680780,5560,5560,5560,5560,100
|
|
20240116,121000,78124780,5530,5530,5530,5530,0
|
|
20240116,120900,78124780,5530,5530,5530,5530,0
|
|
20240116,120800,78124780,5530,5530,5530,5530,0
|
|
20240116,120700,78124780,5530,5530,5530,5530,0
|
|
20240116,120600,78124780,5530,5530,5530,5530,0
|
|
20240116,120500,78124780,5530,5530,5530,5530,0
|
|
20240116,120400,78124780,5530,5530,5530,5530,0
|
|
20240116,120300,78124780,5530,5530,5530,5530,0
|
|
20240116,120200,78124780,5530,5530,5530,5530,0
|
|
20240116,120100,78124780,5530,5530,5530,5530,0
|
|
20240116,120000,78124780,5530,5530,5530,5530,0
|
|
20240116,115900,78124780,5530,5530,5530,5530,0
|
|
20240116,115800,78124780,5530,5530,5530,5530,0
|
|
20240116,115700,78124780,5530,5530,5530,5530,0
|
|
20240116,115600,78124780,5530,5530,5530,5530,0
|
|
20240116,115500,78124780,5530,5530,5530,5530,0
|
|
20240116,115400,78124780,5530,5530,5530,5530,0
|
|
20240116,115300,78124780,5530,5530,5530,5530,0
|
|
20240116,115200,78124780,5530,5530,5530,5530,0
|
|
20240116,115100,78124780,5530,5530,5530,5530,0
|
|
20240116,115000,78124780,5530,5530,5530,5530,0
|
|
20240116,114900,78124780,5530,5530,5530,5530,0
|
|
20240116,114800,78124780,5530,5530,5530,5530,0
|
|
20240116,114700,78124780,5530,5530,5530,5530,0
|
|
20240116,114600,78124780,5530,5550,5550,5530,891
|
|
20240116,114500,73192740,5550,5550,5550,5550,0
|
|
20240116,114400,73192740,5550,5550,5550,5550,0
|
|
20240116,114300,73192740,5550,5550,5550,5550,0
|
|
20240116,114200,73192740,5550,5550,5550,5550,0
|
|
20240116,114100,73192740,5550,5550,5550,5550,0
|
|
20240116,114000,73192740,5550,5550,5550,5550,0
|
|
20240116,113900,73192740,5550,5550,5550,5550,0
|
|
20240116,113800,73192740,5550,5550,5550,5550,0
|
|
20240116,113700,73192740,5550,5550,5550,5550,0
|
|
20240116,113600,73192740,5550,5560,5560,5550,100
|
|
20240116,113500,72637720,5580,5580,5580,5580,0
|
|
20240116,113400,72637720,5580,5580,5580,5580,0
|
|
20240116,113300,72637720,5580,5580,5580,5580,0
|
|
20240116,113200,72637720,5580,5580,5580,5580,0
|
|
20240116,113100,72637720,5580,5580,5580,5580,0
|
|
20240116,113000,72637720,5580,5580,5580,5580,0
|
|
20240116,112900,72637720,5580,5580,5580,5580,0
|
|
20240116,112800,72637720,5580,5580,5580,5580,0
|
|
20240116,112700,72637720,5580,5580,5580,5580,0
|
|
20240116,112600,72637720,5580,5580,5580,5580,0
|
|
20240116,112500,72637720,5580,5580,5580,5580,0
|
|
20240116,112400,72637720,5580,5580,5580,5580,0
|
|
20240116,112300,72637720,5580,5580,5580,5580,0
|
|
20240116,112200,72637720,5580,5580,5580,5580,0
|
|
20240116,112100,72637720,5580,5580,5580,5580,0
|
|
20240116,112000,72637720,5580,5580,5580,5580,0
|
|
20240116,111900,72637720,5580,5580,5580,5580,0
|
|
20240116,111800,72637720,5580,5580,5580,5580,0
|
|
20240116,111700,72637720,5580,5580,5580,5580,0
|
|
20240116,111600,72637720,5580,5580,5580,5580,0
|
|
20240116,111500,72637720,5580,5580,5580,5580,0
|
|
20240116,111400,72637720,5580,5580,5580,5580,0
|
|
20240116,111300,72637720,5580,5580,5580,5580,0
|
|
20240116,111200,72637720,5580,5580,5580,5580,0
|
|
20240116,111100,72637720,5580,5580,5580,5580,0
|
|
20240116,111000,72637720,5580,5580,5580,5580,0
|
|
20240116,110900,72637720,5580,5580,5580,5580,2
|
|
20240116,110800,72626560,5570,5570,5570,5570,0
|
|
20240116,110700,72626560,5570,5570,5570,5570,0
|
|
20240116,110600,72626560,5570,5570,5570,5570,0
|
|
20240116,110500,72626560,5570,5570,5570,5570,0
|
|
20240116,110400,72626560,5570,5570,5570,5570,0
|
|
20240116,110300,72626560,5570,5570,5570,5570,2
|
|
20240116,110200,72615420,5580,5580,5580,5580,0
|
|
20240116,110100,72615420,5580,5580,5580,5580,0
|
|
20240116,110000,72615420,5580,5580,5580,5580,2
|
|
20240116,105900,72604260,5580,5580,5580,5580,0
|
|
20240116,105800,72604260,5580,5580,5580,5580,140
|
|
20240116,105700,71823060,5560,5560,5560,5560,0
|
|
20240116,105600,71823060,5560,5560,5560,5560,0
|
|
20240116,105500,71823060,5560,5560,5560,5560,0
|
|
20240116,105400,71823060,5560,5560,5560,5560,0
|
|
20240116,105300,71823060,5560,5560,5560,5560,0
|
|
20240116,105200,71823060,5560,5560,5560,5560,0
|
|
20240116,105100,71823060,5560,5560,5560,5560,2
|
|
20240116,105000,71811940,5570,5570,5570,5570,0
|
|
20240116,104900,71811940,5570,5570,5570,5570,0
|
|
20240116,104800,71811940,5570,5570,5570,5570,0
|
|
20240116,104700,71811940,5570,5570,5570,5570,0
|
|
20240116,104600,71811940,5570,5570,5570,5570,0
|
|
20240116,104500,71811940,5570,5570,5570,5570,0
|
|
20240116,104400,71811940,5570,5540,5570,5540,6
|
|
20240116,104300,71778620,5530,5530,5530,5530,0
|
|
20240116,104200,71778620,5530,5530,5530,5530,0
|
|
20240116,104100,71778620,5530,5530,5530,5530,0
|
|
20240116,104000,71778620,5530,5530,5530,5530,0
|
|
20240116,103900,71778620,5530,5530,5530,5530,0
|
|
20240116,103800,71778620,5530,5530,5530,5530,0
|
|
20240116,103700,71778620,5530,5530,5530,5530,0
|
|
20240116,103600,71778620,5530,5530,5530,5530,0
|
|
20240116,103500,71778620,5530,5530,5530,5530,267
|
|
20240116,103400,70302110,5530,5520,5530,5520,1510
|
|
20240116,103300,61951820,5510,5510,5510,5510,0
|
|
20240116,103200,61951820,5510,5510,5510,5510,0
|
|
20240116,103100,61951820,5510,5510,5510,5510,140
|
|
20240116,103000,61180420,5510,5510,5510,5510,0
|
|
20240116,102900,61180420,5510,5510,5510,5510,0
|
|
20240116,102800,61180420,5510,5510,5510,5510,0
|
|
20240116,102700,61180420,5510,5510,5510,5510,0
|
|
20240116,102600,61180420,5510,5510,5510,5510,0
|
|
20240116,102500,61180420,5510,5510,5510,5510,0
|
|
20240116,102400,61180420,5510,5510,5510,5510,0
|
|
20240116,102300,61180420,5510,5510,5510,5510,0
|
|
20240116,102200,61180420,5510,5510,5510,5510,0
|
|
20240116,102100,61180420,5510,5510,5510,5510,0
|
|
20240116,102000,61180420,5510,5510,5510,5510,2
|
|
20240116,101900,61169400,5510,5510,5510,5510,0
|
|
20240116,101800,61169400,5510,5510,5510,5510,0
|
|
20240116,101700,61169400,5510,5510,5510,5510,0
|
|
20240116,101600,61169400,5510,5510,5510,5510,2
|
|
20240116,101500,61158380,5510,5510,5510,5510,0
|
|
20240116,101400,61158380,5510,5510,5510,5510,0
|
|
20240116,101300,61158380,5510,5510,5510,5510,0
|
|
20240116,101200,61158380,5510,5510,5510,5510,587
|
|
20240116,101100,57924010,5510,5510,5510,5510,0
|
|
20240116,101000,57924010,5510,5510,5510,5510,0
|
|
20240116,100900,57924010,5510,5510,5510,5510,0
|
|
20240116,100800,57924010,5510,5490,5510,5490,2449
|
|
20240116,100700,44434910,5510,5510,5510,5510,0
|
|
20240116,100600,44434910,5510,5510,5510,5510,0
|
|
20240116,100500,44434910,5510,5510,5510,5510,203
|
|
20240116,100400,43316380,5500,5500,5500,5500,0
|
|
20240116,100300,43316380,5500,5500,5500,5500,2969
|
|
20240116,100200,26986880,5510,5510,5510,5510,408
|
|
20240116,100100,24738800,5510,5510,5510,5510,16
|
|
20240116,100000,24650640,5510,5510,5510,5510,71
|
|
20240116,095900,24259430,5510,5510,5510,5510,15
|
|
20240116,095800,24176780,5510,5520,5520,5510,216
|
|
20240116,095700,22984600,5530,5530,5530,5530,0
|
|
20240116,095600,22984600,5530,5530,5530,5530,0
|
|
20240116,095500,22984600,5530,5530,5530,5530,0
|
|
20240116,095400,22984600,5530,5530,5530,5530,0
|
|
20240116,095300,22984600,5530,5530,5530,5530,0
|
|
20240116,095200,22984600,5530,5530,5530,5530,0
|
|
20240116,095100,22984600,5530,5540,5540,5530,2105
|
|
20240116,095000,11342970,5550,5550,5550,5550,100
|
|
20240116,094900,10787970,5540,5540,5540,5540,0
|
|
20240116,094800,10787970,5540,5540,5540,5540,0
|
|
20240116,094700,10787970,5540,5540,5540,5540,0
|
|
20240116,094600,10787970,5540,5540,5540,5540,0
|
|
20240116,094500,10787970,5540,5540,5540,5540,0
|
|
20240116,094400,10787970,5540,5540,5540,5540,0
|
|
20240116,094300,10787970,5540,5540,5540,5540,0
|
|
20240116,094200,10787970,5540,5540,5540,5540,0
|
|
20240116,094100,10787970,5540,5540,5540,5540,0
|
|
20240116,094000,10787970,5540,5540,5540,5540,30
|
|
20240116,093900,10621770,5550,5550,5550,5550,0
|
|
20240116,093800,10621770,5550,5550,5550,5550,1
|
|
20240116,093700,10616220,5550,5550,5550,5550,72
|
|
20240116,093600,10216620,5550,5550,5550,5550,0
|
|
20240116,093500,10216620,5550,5550,5550,5550,0
|
|
20240116,093400,10216620,5550,5550,5550,5550,0
|
|
20240116,093300,10216620,5550,5550,5550,5550,0
|
|
20240116,093200,10216620,5550,5550,5550,5550,57
|
|
20240116,093100,9900270,5550,5560,5560,5550,914
|
|
20240116,093000,4819000,5550,5550,5550,5550,0
|
|
20240116,092900,4819000,5550,5550,5550,5550,4
|
|
20240116,092800,4796800,5560,5560,5560,5560,0
|
|
20240116,092700,4796800,5560,5550,5560,5550,63
|
|
20240116,092600,4446560,5550,5550,5550,5550,0
|
|
20240116,092500,4446560,5550,5550,5550,5550,1
|
|
20240116,092400,4441010,5550,5560,5560,5550,11
|
|
20240116,092300,4379860,5550,5550,5550,5550,5
|
|
20240116,092200,4352110,5560,5560,5560,5560,1
|
|
20240116,092100,4346550,5560,5560,5560,5560,10
|
|
20240116,092000,4290950,5560,5550,5560,5550,112
|
|
20240116,091900,3668250,5550,5550,5550,5550,3
|
|
20240116,091800,3651600,5550,5550,5550,5550,36
|
|
20240116,091700,3451800,5560,5560,5560,5560,13
|
|
20240116,091600,3379520,5570,5570,5570,5570,0
|
|
20240116,091500,3379520,5570,5570,5570,5570,0
|
|
20240116,091400,3379520,5570,5570,5570,5570,4
|
|
20240116,091300,3357240,5580,5580,5580,5580,64
|
|
20240116,091200,3000120,5590,5590,5590,5590,0
|
|
20240116,091100,3000120,5590,5590,5590,5590,0
|
|
20240116,091000,3000120,5590,5590,5590,5590,0
|
|
20240116,090900,3000120,5590,5590,5590,5590,0
|
|
20240116,090800,3000120,5590,5600,5600,5590,100
|
|
20240116,090700,2441110,5640,5640,5640,5640,0
|
|
20240116,090600,2441110,5640,5640,5640,5640,0
|
|
20240116,090500,2441110,5640,5640,5640,5640,0
|
|
20240116,090400,2441110,5640,5640,5640,5640,0
|
|
20240116,090300,2441110,5640,5640,5640,5640,0
|
|
20240116,090200,2441110,5640,5610,5640,5610,30
|
|
20240116,090100,2272520,5600,5600,5600,5600,0
|
|
20240116,090000,2272520,5600,5650,5650,5600,403
|