589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184600,112058520,5500,5500,5500,5500,81
|
|
20240117,184500,112058520,5500,5500,5500,5500,0
|
|
20240117,184400,112058520,5500,5500,5500,5500,0
|
|
20240117,184300,112058520,5500,5500,5500,5500,0
|
|
20240117,184200,112058520,5500,5500,5500,5500,0
|
|
20240117,184100,112058520,5500,5500,5500,5500,0
|
|
20240117,184000,112058520,5500,5500,5500,5500,0
|
|
20240117,183900,112058520,5500,5500,5500,5500,0
|
|
20240117,183800,112058520,5500,5500,5500,5500,0
|
|
20240117,183700,112058520,5500,5500,5500,5500,0
|
|
20240117,183600,112058520,5500,5500,5500,5500,0
|
|
20240117,183500,112058520,5500,5500,5500,5500,0
|
|
20240117,183400,112058520,5500,5500,5500,5500,0
|
|
20240117,183300,112058520,5500,5500,5500,5500,0
|
|
20240117,183200,112058520,5500,5500,5500,5500,0
|
|
20240117,183100,112058520,5500,5500,5500,5500,0
|
|
20240117,183000,112058520,5500,5500,5500,5500,0
|
|
20240117,182900,112058520,5500,5500,5500,5500,0
|
|
20240117,182800,112058520,5500,5500,5500,5500,0
|
|
20240117,182700,112058520,5500,5500,5500,5500,0
|
|
20240117,182600,112058520,5500,5500,5500,5500,0
|
|
20240117,182500,112058520,5500,5500,5500,5500,0
|
|
20240117,182400,112058520,5500,5500,5500,5500,0
|
|
20240117,182300,112058520,5500,5500,5500,5500,0
|
|
20240117,182200,112058520,5500,5500,5500,5500,0
|
|
20240117,182100,112058520,5500,5500,5500,5500,0
|
|
20240117,182000,112058520,5500,5500,5500,5500,0
|
|
20240117,181900,112058520,5500,5500,5500,5500,0
|
|
20240117,181800,112058520,5500,5500,5500,5500,0
|
|
20240117,181700,112058520,5500,5500,5500,5500,0
|
|
20240117,181600,112058520,5500,5500,5500,5500,81
|
|
20240117,181500,112058520,5500,5500,5500,5500,0
|
|
20240117,181400,112058520,5500,5500,5500,5500,0
|
|
20240117,181300,112058520,5500,5500,5500,5500,0
|
|
20240117,181200,112058520,5500,5500,5500,5500,0
|
|
20240117,181100,112058520,5500,5500,5500,5500,0
|
|
20240117,181000,112058520,5500,5500,5500,5500,0
|
|
20240117,180900,112058520,5500,5500,5500,5500,0
|
|
20240117,180800,112058520,5500,5500,5500,5500,0
|
|
20240117,180700,112058520,5500,5500,5500,5500,0
|
|
20240117,180600,112058520,5500,5500,5500,5500,0
|
|
20240117,180500,112058520,5500,5500,5500,5500,0
|
|
20240117,180400,112058520,5500,5500,5500,5500,0
|
|
20240117,180300,112058520,5500,5500,5500,5500,0
|
|
20240117,180200,112058520,5500,5500,5500,5500,0
|
|
20240117,180100,112058520,5500,5500,5500,5500,0
|
|
20240117,180000,112058520,5500,5500,5500,5500,0
|
|
20240117,175900,112058520,5500,5500,5500,5500,0
|
|
20240117,175800,112058520,5500,5500,5500,5500,0
|
|
20240117,175700,112058520,5500,5500,5500,5500,0
|
|
20240117,175600,112058520,5500,5500,5500,5500,0
|
|
20240117,175500,112058520,5500,5500,5500,5500,0
|
|
20240117,175400,112058520,5500,5500,5500,5500,0
|
|
20240117,175300,112058520,5500,5500,5500,5500,0
|
|
20240117,175200,112058520,5500,5500,5500,5500,0
|
|
20240117,175100,112058520,5500,5500,5500,5500,0
|
|
20240117,175000,112058520,5500,5500,5500,5500,0
|
|
20240117,174900,112058520,5500,5500,5500,5500,0
|
|
20240117,174800,112058520,5500,5500,5500,5500,0
|
|
20240117,174700,112058520,5500,5500,5500,5500,0
|
|
20240117,174600,112058520,5500,5500,5500,5500,81
|
|
20240117,174500,112058520,5500,5500,5500,5500,0
|
|
20240117,174400,112058520,5500,5500,5500,5500,0
|
|
20240117,174300,112058520,5500,5500,5500,5500,0
|
|
20240117,174200,112058520,5500,5500,5500,5500,0
|
|
20240117,174100,112058520,5500,5500,5500,5500,0
|
|
20240117,174000,112058520,5500,5500,5500,5500,0
|
|
20240117,173900,112058520,5500,5500,5500,5500,0
|
|
20240117,173800,112058520,5500,5500,5500,5500,0
|
|
20240117,173700,112058520,5500,5500,5500,5500,0
|
|
20240117,173600,112058520,5500,5500,5500,5500,0
|
|
20240117,173500,112058520,5500,5500,5500,5500,0
|
|
20240117,173400,112058520,5500,5500,5500,5500,0
|
|
20240117,173300,112058520,5500,5500,5500,5500,0
|
|
20240117,173200,112058520,5500,5500,5500,5500,0
|
|
20240117,173100,112058520,5500,5500,5500,5500,0
|
|
20240117,173000,112058520,5500,5500,5500,5500,0
|
|
20240117,172900,112058520,5500,5500,5500,5500,0
|
|
20240117,172800,112058520,5500,5500,5500,5500,0
|
|
20240117,172700,112058520,5500,5500,5500,5500,0
|
|
20240117,172600,112058520,5500,5500,5500,5500,0
|
|
20240117,172500,112058520,5500,5500,5500,5500,0
|
|
20240117,172400,112058520,5500,5500,5500,5500,0
|
|
20240117,172300,112058520,5500,5500,5500,5500,0
|
|
20240117,172200,112058520,5500,5500,5500,5500,0
|
|
20240117,172100,112058520,5500,5500,5500,5500,0
|
|
20240117,172000,112058520,5500,5500,5500,5500,0
|
|
20240117,171900,112058520,5500,5500,5500,5500,0
|
|
20240117,171800,112058520,5500,5500,5500,5500,0
|
|
20240117,171700,112058520,5500,5500,5500,5500,0
|
|
20240117,171600,112058520,5500,5500,5500,5500,81
|
|
20240117,171500,112058520,5500,5500,5500,5500,0
|
|
20240117,171400,112058520,5500,5500,5500,5500,0
|
|
20240117,171300,112058520,5500,5500,5500,5500,0
|
|
20240117,171200,112058520,5500,5500,5500,5500,0
|
|
20240117,171100,112058520,5500,5500,5500,5500,0
|
|
20240117,171000,112058520,5500,5500,5500,5500,0
|
|
20240117,170900,112058520,5500,5500,5500,5500,0
|
|
20240117,170800,112058520,5500,5500,5500,5500,0
|
|
20240117,170700,112058520,5500,5500,5500,5500,0
|
|
20240117,170600,112058520,5500,5500,5500,5500,0
|
|
20240117,170500,112058520,5500,5500,5500,5500,0
|
|
20240117,170400,112058520,5500,5500,5500,5500,0
|
|
20240117,170300,112058520,5500,5500,5500,5500,0
|
|
20240117,170200,112058520,5500,5500,5500,5500,0
|
|
20240117,170100,112058520,5500,5500,5500,5500,0
|
|
20240117,170000,112058520,5500,5500,5500,5500,0
|
|
20240117,165900,112058520,5500,5500,5500,5500,0
|
|
20240117,165800,112058520,5500,5500,5500,5500,0
|
|
20240117,165700,112058520,5500,5500,5500,5500,0
|
|
20240117,165600,112058520,5500,5500,5500,5500,0
|
|
20240117,165500,112058520,5500,5500,5500,5500,0
|
|
20240117,165400,112058520,5500,5500,5500,5500,0
|
|
20240117,165300,112058520,5500,5500,5500,5500,0
|
|
20240117,165200,112058520,5500,5500,5500,5500,0
|
|
20240117,165100,112058520,5500,5500,5500,5500,0
|
|
20240117,165000,112058520,5500,5500,5500,5500,0
|
|
20240117,164900,112058520,5500,5500,5500,5500,0
|
|
20240117,164800,112058520,5500,5500,5500,5500,0
|
|
20240117,164700,112058520,5500,5500,5500,5500,0
|
|
20240117,164600,112058520,5500,5500,5500,5500,81
|
|
20240117,164500,112058520,5500,5500,5500,5500,0
|
|
20240117,164400,112058520,5500,5500,5500,5500,0
|
|
20240117,164300,112058520,5500,5500,5500,5500,0
|
|
20240117,164200,112058520,5500,5500,5500,5500,0
|
|
20240117,164100,112058520,5500,5500,5500,5500,0
|
|
20240117,164000,112058520,5500,5500,5500,5500,0
|
|
20240117,163900,112058520,5500,5500,5500,5500,0
|
|
20240117,163800,112058520,5500,5500,5500,5500,0
|
|
20240117,163700,112058520,5500,5500,5500,5500,0
|
|
20240117,163600,112058520,5500,5500,5500,5500,0
|
|
20240117,163500,112058520,5500,5500,5500,5500,0
|
|
20240117,163400,112058520,5500,5500,5500,5500,0
|
|
20240117,163300,112058520,5500,5500,5500,5500,0
|
|
20240117,163200,112058520,5500,5500,5500,5500,0
|
|
20240117,163100,112058520,5500,5500,5500,5500,0
|
|
20240117,163000,112058520,5500,5500,5500,5500,0
|
|
20240117,162900,112058520,5500,5500,5500,5500,0
|
|
20240117,162800,112058520,5500,5500,5500,5500,0
|
|
20240117,162700,112058520,5500,5500,5500,5500,0
|
|
20240117,162600,112058520,5500,5500,5500,5500,0
|
|
20240117,162500,112058520,5500,5500,5500,5500,0
|
|
20240117,162400,112058520,5500,5500,5500,5500,0
|
|
20240117,162300,112058520,5500,5500,5500,5500,0
|
|
20240117,162200,112058520,5500,5500,5500,5500,0
|
|
20240117,162100,112058520,5500,5500,5500,5500,0
|
|
20240117,162000,112058520,5500,5500,5500,5500,0
|
|
20240117,161900,112058520,5500,5500,5500,5500,0
|
|
20240117,161800,112058520,5500,5500,5500,5500,0
|
|
20240117,161700,112058520,5500,5500,5500,5500,0
|
|
20240117,161600,112058520,5500,5500,5500,5500,81
|
|
20240117,161500,112058520,5500,5500,5500,5500,0
|
|
20240117,161400,112058520,5500,5500,5500,5500,0
|
|
20240117,161300,112058520,5500,5500,5500,5500,0
|
|
20240117,161200,112058520,5500,5500,5500,5500,0
|
|
20240117,161100,112058520,5500,5500,5500,5500,0
|
|
20240117,161000,112058520,5500,5500,5500,5500,0
|
|
20240117,160900,112058520,5500,5500,5500,5500,0
|
|
20240117,160800,112058520,5500,5500,5500,5500,0
|
|
20240117,160700,112058520,5500,5500,5500,5500,0
|
|
20240117,160600,112058520,5500,5500,5500,5500,0
|
|
20240117,160500,112058520,5500,5500,5500,5500,0
|
|
20240117,160400,112058520,5500,5500,5500,5500,0
|
|
20240117,160300,112058520,5500,5500,5500,5500,0
|
|
20240117,160200,112058520,5500,5500,5500,5500,0
|
|
20240117,160100,112058520,5500,5500,5500,5500,0
|
|
20240117,160000,112058520,5500,5500,5500,5500,0
|
|
20240117,155900,112058520,5500,5500,5500,5500,0
|
|
20240117,155800,112058520,5500,5500,5500,5500,0
|
|
20240117,155700,112058520,5500,5500,5500,5500,0
|
|
20240117,155600,112058520,5500,5500,5500,5500,0
|
|
20240117,155500,112058520,5500,5500,5500,5500,0
|
|
20240117,155400,112058520,5500,5500,5500,5500,0
|
|
20240117,155300,112058520,5500,5500,5500,5500,0
|
|
20240117,155200,112058520,5500,5500,5500,5500,0
|
|
20240117,155100,112058520,5500,5500,5500,5500,0
|
|
20240117,155000,112058520,5500,5500,5500,5500,0
|
|
20240117,154900,112058520,5500,5500,5500,5500,0
|
|
20240117,154800,112058520,5500,5500,5500,5500,0
|
|
20240117,154700,112058520,5500,5500,5500,5500,0
|
|
20240117,154600,112058520,5500,5500,5500,5500,81
|
|
20240117,154500,112058520,5500,5500,5500,5500,0
|
|
20240117,154400,112058520,5500,5500,5500,5500,0
|
|
20240117,154300,112058520,5500,5500,5500,5500,0
|
|
20240117,154200,112058520,5500,5500,5500,5500,0
|
|
20240117,154100,112058520,5500,5500,5500,5500,0
|
|
20240117,154000,112058520,5500,5500,5500,5500,0
|
|
20240117,153900,112058520,5500,5500,5500,5500,0
|
|
20240117,153800,112058520,5500,5500,5500,5500,0
|
|
20240117,153700,112058520,5500,5500,5500,5500,0
|
|
20240117,153600,112058520,5500,5500,5500,5500,0
|
|
20240117,153500,112058520,5500,5500,5500,5500,0
|
|
20240117,153400,112058520,5500,5500,5500,5500,0
|
|
20240117,153300,112058520,5500,5500,5500,5500,0
|
|
20240117,153200,112058520,5500,5500,5500,5500,0
|
|
20240117,153100,112058520,5500,5500,5500,5500,0
|
|
20240117,153000,112058520,5500,5500,5500,5500,81
|
|
20240117,152900,111613020,5400,5400,5400,5400,0
|
|
20240117,152800,111613020,5400,5400,5400,5400,0
|
|
20240117,152700,111613020,5400,5400,5400,5400,0
|
|
20240117,152600,111613020,5400,5400,5400,5400,0
|
|
20240117,152500,111613020,5400,5400,5400,5400,0
|
|
20240117,152400,111613020,5400,5400,5400,5400,0
|
|
20240117,152300,111613020,5400,5400,5400,5400,0
|
|
20240117,152200,111613020,5400,5400,5400,5400,0
|
|
20240117,152100,111613020,5400,5400,5400,5400,0
|
|
20240117,152000,111613020,5400,5400,5400,5400,0
|
|
20240117,151900,111613020,5400,5420,5420,5400,6
|
|
20240117,151800,111580560,5390,5390,5390,5390,0
|
|
20240117,151700,111580560,5390,5390,5390,5390,0
|
|
20240117,151600,111580560,5390,5390,5390,5390,5
|
|
20240117,151500,111553610,5390,5390,5390,5390,0
|
|
20240117,151400,111553610,5390,5390,5390,5390,0
|
|
20240117,151300,111553610,5390,5390,5390,5390,0
|
|
20240117,151200,111553610,5390,5400,5400,5390,7
|
|
20240117,151100,111515860,5410,5410,5410,5410,0
|
|
20240117,151000,111515860,5410,5410,5410,5410,2
|
|
20240117,150900,111505040,5410,5410,5410,5410,0
|
|
20240117,150800,111505040,5410,5410,5410,5410,2
|
|
20240117,150700,111494220,5420,5420,5420,5420,0
|
|
20240117,150600,111494220,5420,5420,5420,5420,2
|
|
20240117,150500,111483380,5440,5410,5440,5410,54
|
|
20240117,150400,111191080,5390,5390,5390,5390,0
|
|
20240117,150300,111191080,5390,5390,5390,5390,0
|
|
20240117,150200,111191080,5390,5390,5390,5390,0
|
|
20240117,150100,111191080,5390,5390,5390,5390,0
|
|
20240117,150000,111191080,5390,5390,5390,5390,0
|
|
20240117,145900,111191080,5390,5390,5390,5390,0
|
|
20240117,145800,111191080,5390,5390,5390,5390,0
|
|
20240117,145700,111191080,5390,5390,5390,5390,0
|
|
20240117,145600,111191080,5390,5390,5390,5390,0
|
|
20240117,145500,111191080,5390,5390,5390,5390,0
|
|
20240117,145400,111191080,5390,5390,5390,5390,0
|
|
20240117,145300,111191080,5390,5390,5390,5390,0
|
|
20240117,145200,111191080,5390,5390,5390,5390,0
|
|
20240117,145100,111191080,5390,5390,5390,5390,0
|
|
20240117,145000,111191080,5390,5390,5390,5390,0
|
|
20240117,144900,111191080,5390,5390,5390,5390,50
|
|
20240117,144800,110921580,5400,5410,5410,5400,3
|
|
20240117,144700,110905370,5440,5440,5440,5440,0
|
|
20240117,144600,110905370,5440,5440,5440,5440,0
|
|
20240117,144500,110905370,5440,5440,5440,5440,0
|
|
20240117,144400,110905370,5440,5440,5440,5440,0
|
|
20240117,144300,110905370,5440,5440,5440,5440,0
|
|
20240117,144200,110905370,5440,5440,5440,5440,0
|
|
20240117,144100,110905370,5440,5440,5440,5440,0
|
|
20240117,144000,110905370,5440,5440,5440,5440,0
|
|
20240117,143900,110905370,5440,5440,5440,5440,0
|
|
20240117,143800,110905370,5440,5440,5440,5440,0
|
|
20240117,143700,110905370,5440,5440,5440,5440,0
|
|
20240117,143600,110905370,5440,5440,5440,5440,0
|
|
20240117,143500,110905370,5440,5440,5440,5440,0
|
|
20240117,143400,110905370,5440,5410,5440,5410,24
|
|
20240117,143300,110775470,5400,5400,5400,5400,0
|
|
20240117,143200,110775470,5400,5400,5400,5400,0
|
|
20240117,143100,110775470,5400,5400,5400,5400,0
|
|
20240117,143000,110775470,5400,5400,5400,5400,0
|
|
20240117,142900,110775470,5400,5390,5400,5390,228
|
|
20240117,142800,109546540,5390,5380,5390,5370,20
|
|
20240117,142700,109438790,5400,5400,5400,5400,0
|
|
20240117,142600,109438790,5400,5400,5400,5400,4
|
|
20240117,142500,109417190,5390,5390,5390,5390,72
|
|
20240117,142400,109029110,5390,5390,5390,5390,0
|
|
20240117,142300,109029110,5390,5390,5390,5390,0
|
|
20240117,142200,109029110,5390,5390,5390,5390,20
|
|
20240117,142100,108921310,5390,5390,5390,5390,10
|
|
20240117,142000,108867410,5390,5390,5390,5390,0
|
|
20240117,141900,108867410,5390,5390,5390,5390,0
|
|
20240117,141800,108867410,5390,5390,5390,5390,0
|
|
20240117,141700,108867410,5390,5390,5390,5390,0
|
|
20240117,141600,108867410,5390,5390,5390,5390,0
|
|
20240117,141500,108867410,5390,5390,5390,5390,0
|
|
20240117,141400,108867410,5390,5390,5390,5390,7
|
|
20240117,141300,108829680,5400,5390,5400,5370,2552
|
|
20240117,141200,95098760,5400,5400,5400,5400,100
|
|
20240117,141100,94558760,5390,5390,5390,5390,0
|
|
20240117,141000,94558760,5390,5390,5390,5390,0
|
|
20240117,140900,94558760,5390,5400,5400,5390,88
|
|
20240117,140800,94084310,5400,5400,5400,5400,0
|
|
20240117,140700,94084310,5400,5400,5400,5400,0
|
|
20240117,140600,94084310,5400,5400,5400,5400,287
|
|
20240117,140500,92534510,5400,5410,5410,5400,3008
|
|
20240117,140400,76277200,5420,5420,5420,5420,0
|
|
20240117,140300,76277200,5420,5420,5420,5420,0
|
|
20240117,140200,76277200,5420,5420,5420,5420,2
|
|
20240117,140100,76266360,5420,5420,5420,5420,204
|
|
20240117,140000,75160680,5420,5420,5420,5420,0
|
|
20240117,135900,75160680,5420,5420,5420,5420,0
|
|
20240117,135800,75160680,5420,5420,5420,5420,0
|
|
20240117,135700,75160680,5420,5420,5430,5420,323
|
|
20240117,135600,73409990,5430,5430,5430,5430,0
|
|
20240117,135500,73409990,5430,5430,5430,5430,0
|
|
20240117,135400,73409990,5430,5430,5430,5430,0
|
|
20240117,135300,73409990,5430,5430,5430,5430,2
|
|
20240117,135200,73399130,5420,5420,5420,5420,0
|
|
20240117,135100,73399130,5420,5420,5420,5420,0
|
|
20240117,135000,73399130,5420,5430,5430,5420,75
|
|
20240117,134900,72992590,5430,5430,5430,5430,7
|
|
20240117,134800,72954580,5460,5460,5460,5460,0
|
|
20240117,134700,72954580,5460,5460,5460,5460,0
|
|
20240117,134600,72954580,5460,5460,5460,5460,0
|
|
20240117,134500,72954580,5460,5460,5460,5460,0
|
|
20240117,134400,72954580,5460,5450,5460,5420,3405
|
|
20240117,134300,54466610,5440,5440,5440,5440,0
|
|
20240117,134200,54466610,5440,5440,5440,5440,0
|
|
20240117,134100,54466610,5440,5440,5440,5440,160
|
|
20240117,134000,53596210,5440,5440,5440,5440,0
|
|
20240117,133900,53596210,5440,5440,5440,5440,0
|
|
20240117,133800,53596210,5440,5440,5440,5440,33
|
|
20240117,133700,53416690,5430,5430,5430,5430,17
|
|
20240117,133600,53324380,5440,5440,5440,5440,0
|
|
20240117,133500,53324380,5440,5440,5440,5440,0
|
|
20240117,133400,53324380,5440,5440,5440,5440,0
|
|
20240117,133300,53324380,5440,5440,5440,5440,17
|
|
20240117,133200,53231900,5440,5440,5440,5440,1
|
|
20240117,133100,53226460,5430,5440,5440,5430,831
|
|
20240117,133000,48708920,5450,5450,5450,5450,721
|
|
20240117,132900,44779470,5450,5450,5450,5450,108
|
|
20240117,132800,44190870,5460,5460,5460,5460,0
|
|
20240117,132700,44190870,5460,5460,5460,5460,0
|
|
20240117,132600,44190870,5460,5460,5460,5460,0
|
|
20240117,132500,44190870,5460,5460,5460,5460,0
|
|
20240117,132400,44190870,5460,5460,5460,5460,0
|
|
20240117,132300,44190870,5460,5460,5460,5460,0
|
|
20240117,132200,44190870,5460,5460,5460,5460,0
|
|
20240117,132100,44190870,5460,5460,5460,5460,0
|
|
20240117,132000,44190870,5460,5460,5460,5460,0
|
|
20240117,131900,44190870,5460,5460,5460,5460,0
|
|
20240117,131800,44190870,5460,5460,5460,5460,610
|
|
20240117,131700,40860270,5460,5460,5460,5460,175
|
|
20240117,131600,39904770,5480,5480,5480,5480,0
|
|
20240117,131500,39904770,5480,5480,5480,5480,0
|
|
20240117,131400,39904770,5480,5480,5480,5480,0
|
|
20240117,131300,39904770,5480,5480,5480,5480,0
|
|
20240117,131200,39904770,5480,5480,5480,5480,0
|
|
20240117,131100,39904770,5480,5480,5480,5480,0
|
|
20240117,131000,39904770,5480,5480,5480,5480,0
|
|
20240117,130900,39904770,5480,5480,5480,5480,0
|
|
20240117,130800,39904770,5480,5480,5480,5480,0
|
|
20240117,130700,39904770,5480,5470,5480,5470,10
|
|
20240117,130600,39849980,5460,5460,5460,5460,0
|
|
20240117,130500,39849980,5460,5460,5460,5460,86
|
|
20240117,130400,39380420,5470,5470,5470,5470,0
|
|
20240117,130300,39380420,5470,5470,5470,5470,0
|
|
20240117,130200,39380420,5470,5470,5470,5470,0
|
|
20240117,130100,39380420,5470,5470,5470,5470,10
|
|
20240117,130000,39325720,5470,5470,5470,5470,50
|
|
20240117,125900,39052220,5470,5470,5470,5470,0
|
|
20240117,125800,39052220,5470,5470,5470,5470,0
|
|
20240117,125700,39052220,5470,5470,5470,5470,0
|
|
20240117,125600,39052220,5470,5470,5470,5470,0
|
|
20240117,125500,39052220,5470,5470,5470,5470,0
|
|
20240117,125400,39052220,5470,5470,5470,5470,0
|
|
20240117,125300,39052220,5470,5470,5470,5470,0
|
|
20240117,125200,39052220,5470,5470,5470,5470,0
|
|
20240117,125100,39052220,5470,5470,5470,5470,0
|
|
20240117,125000,39052220,5470,5470,5470,5470,10
|
|
20240117,124900,38997520,5470,5470,5470,5470,100
|
|
20240117,124800,38450520,5470,5470,5470,5470,0
|
|
20240117,124700,38450520,5470,5470,5470,5470,0
|
|
20240117,124600,38450520,5470,5470,5470,5470,0
|
|
20240117,124500,38450520,5470,5470,5470,5470,0
|
|
20240117,124400,38450520,5470,5470,5470,5470,0
|
|
20240117,124300,38450520,5470,5470,5470,5470,0
|
|
20240117,124200,38450520,5470,5470,5470,5470,19
|
|
20240117,124100,38346590,5480,5480,5480,5480,0
|
|
20240117,124000,38346590,5480,5480,5480,5480,0
|
|
20240117,123900,38346590,5480,5480,5480,5480,0
|
|
20240117,123800,38346590,5480,5480,5480,5480,0
|
|
20240117,123700,38346590,5480,5480,5480,5480,0
|
|
20240117,123600,38346590,5480,5480,5480,5480,0
|
|
20240117,123500,38346590,5480,5480,5480,5480,0
|
|
20240117,123400,38346590,5480,5480,5480,5480,0
|
|
20240117,123300,38346590,5480,5480,5480,5480,0
|
|
20240117,123200,38346590,5480,5470,5480,5470,10
|
|
20240117,123100,38291870,5470,5470,5470,5470,0
|
|
20240117,123000,38291870,5470,5470,5470,5470,0
|
|
20240117,122900,38291870,5470,5470,5470,5470,0
|
|
20240117,122800,38291870,5470,5470,5470,5470,0
|
|
20240117,122700,38291870,5470,5470,5470,5470,0
|
|
20240117,122600,38291870,5470,5470,5470,5470,14
|
|
20240117,122500,38215290,5460,5460,5460,5460,82
|
|
20240117,122400,37767570,5460,5460,5460,5460,0
|
|
20240117,122300,37767570,5460,5460,5460,5460,0
|
|
20240117,122200,37767570,5460,5460,5460,5460,0
|
|
20240117,122100,37767570,5460,5460,5460,5460,65
|
|
20240117,122000,37412670,5460,5460,5460,5460,0
|
|
20240117,121900,37412670,5460,5460,5460,5460,2
|
|
20240117,121800,37401750,5450,5450,5450,5450,0
|
|
20240117,121700,37401750,5450,5450,5450,5450,0
|
|
20240117,121600,37401750,5450,5450,5450,5450,0
|
|
20240117,121500,37401750,5450,5450,5450,5450,0
|
|
20240117,121400,37401750,5450,5450,5450,5450,240
|
|
20240117,121300,36093750,5460,5460,5460,5460,0
|
|
20240117,121200,36093750,5460,5460,5460,5460,0
|
|
20240117,121100,36093750,5460,5460,5460,5460,0
|
|
20240117,121000,36093750,5460,5460,5460,5460,3
|
|
20240117,120900,36077370,5470,5470,5470,5470,0
|
|
20240117,120800,36077370,5470,5470,5470,5470,0
|
|
20240117,120700,36077370,5470,5470,5470,5470,0
|
|
20240117,120600,36077370,5470,5470,5470,5470,0
|
|
20240117,120500,36077370,5470,5470,5470,5470,0
|
|
20240117,120400,36077370,5470,5470,5470,5470,0
|
|
20240117,120300,36077370,5470,5470,5470,5470,0
|
|
20240117,120200,36077370,5470,5470,5470,5470,2
|
|
20240117,120100,36066430,5450,5450,5450,5450,0
|
|
20240117,120000,36066430,5450,5450,5450,5450,0
|
|
20240117,115900,36066430,5450,5450,5450,5450,0
|
|
20240117,115800,36066430,5450,5450,5450,5450,0
|
|
20240117,115700,36066430,5450,5450,5450,5450,0
|
|
20240117,115600,36066430,5450,5460,5460,5450,20
|
|
20240117,115500,35957410,5470,5470,5470,5470,0
|
|
20240117,115400,35957410,5470,5470,5470,5470,0
|
|
20240117,115300,35957410,5470,5470,5470,5470,0
|
|
20240117,115200,35957410,5470,5470,5470,5470,0
|
|
20240117,115100,35957410,5470,5470,5470,5470,0
|
|
20240117,115000,35957410,5470,5470,5470,5470,0
|
|
20240117,114900,35957410,5470,5470,5470,5470,0
|
|
20240117,114800,35957410,5470,5470,5470,5470,0
|
|
20240117,114700,35957410,5470,5470,5470,5470,0
|
|
20240117,114600,35957410,5470,5470,5470,5470,0
|
|
20240117,114500,35957410,5470,5470,5470,5470,0
|
|
20240117,114400,35957410,5470,5470,5470,5470,0
|
|
20240117,114300,35957410,5470,5470,5470,5470,0
|
|
20240117,114200,35957410,5470,5470,5470,5470,0
|
|
20240117,114100,35957410,5470,5470,5470,5470,0
|
|
20240117,114000,35957410,5470,5470,5470,5470,659
|
|
20240117,113900,32352680,5480,5480,5480,5480,0
|
|
20240117,113800,32352680,5480,5480,5480,5480,0
|
|
20240117,113700,32352680,5480,5480,5480,5480,0
|
|
20240117,113600,32352680,5480,5480,5480,5480,0
|
|
20240117,113500,32352680,5480,5480,5480,5480,0
|
|
20240117,113400,32352680,5480,5480,5480,5480,18
|
|
20240117,113300,32254040,5480,5480,5480,5480,0
|
|
20240117,113200,32254040,5480,5480,5480,5480,0
|
|
20240117,113100,32254040,5480,5480,5480,5480,0
|
|
20240117,113000,32254040,5480,5480,5480,5480,0
|
|
20240117,112900,32254040,5480,5480,5480,5480,0
|
|
20240117,112800,32254040,5480,5480,5480,5480,50
|
|
20240117,112700,31980040,5490,5490,5490,5490,0
|
|
20240117,112600,31980040,5490,5490,5490,5490,0
|
|
20240117,112500,31980040,5490,5490,5490,5490,0
|
|
20240117,112400,31980040,5490,5490,5490,5490,0
|
|
20240117,112300,31980040,5490,5490,5490,5490,0
|
|
20240117,112200,31980040,5490,5490,5490,5490,0
|
|
20240117,112100,31980040,5490,5490,5490,5490,0
|
|
20240117,112000,31980040,5490,5490,5490,5490,0
|
|
20240117,111900,31980040,5490,5490,5490,5490,0
|
|
20240117,111800,31980040,5490,5490,5490,5490,0
|
|
20240117,111700,31980040,5490,5490,5490,5490,0
|
|
20240117,111600,31980040,5490,5490,5490,5490,0
|
|
20240117,111500,31980040,5490,5490,5490,5490,0
|
|
20240117,111400,31980040,5490,5490,5490,5490,0
|
|
20240117,111300,31980040,5490,5490,5490,5490,0
|
|
20240117,111200,31980040,5490,5490,5490,5490,0
|
|
20240117,111100,31980040,5490,5490,5490,5490,0
|
|
20240117,111000,31980040,5490,5490,5490,5490,0
|
|
20240117,110900,31980040,5490,5490,5490,5490,0
|
|
20240117,110800,31980040,5490,5490,5490,5490,0
|
|
20240117,110700,31980040,5490,5490,5490,5490,0
|
|
20240117,110600,31980040,5490,5490,5490,5490,0
|
|
20240117,110500,31980040,5490,5490,5490,5490,0
|
|
20240117,110400,31980040,5490,5490,5490,5490,0
|
|
20240117,110300,31980040,5490,5490,5490,5490,0
|
|
20240117,110200,31980040,5490,5490,5490,5490,0
|
|
20240117,110100,31980040,5490,5490,5490,5490,0
|
|
20240117,110000,31980040,5490,5490,5490,5490,0
|
|
20240117,105900,31980040,5490,5480,5490,5470,39
|
|
20240117,105800,31766410,5480,5480,5480,5480,0
|
|
20240117,105700,31766410,5480,5480,5480,5480,0
|
|
20240117,105600,31766410,5480,5480,5480,5480,0
|
|
20240117,105500,31766410,5480,5480,5480,5480,0
|
|
20240117,105400,31766410,5480,5480,5480,5480,0
|
|
20240117,105300,31766410,5480,5480,5480,5480,0
|
|
20240117,105200,31766410,5480,5480,5480,5480,9
|
|
20240117,105100,31717090,5470,5470,5470,5470,0
|
|
20240117,105000,31717090,5470,5470,5470,5470,10
|
|
20240117,104900,31662390,5470,5470,5470,5470,0
|
|
20240117,104800,31662390,5470,5470,5470,5470,30
|
|
20240117,104700,31498290,5470,5470,5470,5470,0
|
|
20240117,104600,31498290,5470,5470,5470,5470,0
|
|
20240117,104500,31498290,5470,5470,5470,5470,30
|
|
20240117,104400,31334190,5460,5460,5460,5460,0
|
|
20240117,104300,31334190,5460,5460,5460,5460,0
|
|
20240117,104200,31334190,5460,5460,5460,5460,0
|
|
20240117,104100,31334190,5460,5460,5460,5460,0
|
|
20240117,104000,31334190,5460,5460,5460,5460,0
|
|
20240117,103900,31334190,5460,5460,5460,5460,0
|
|
20240117,103800,31334190,5460,5460,5460,5460,0
|
|
20240117,103700,31334190,5460,5460,5460,5460,0
|
|
20240117,103600,31334190,5460,5460,5460,5460,0
|
|
20240117,103500,31334190,5460,5460,5460,5460,0
|
|
20240117,103400,31334190,5460,5460,5460,5460,0
|
|
20240117,103300,31334190,5460,5460,5460,5460,0
|
|
20240117,103200,31334190,5460,5460,5460,5460,0
|
|
20240117,103100,31334190,5460,5460,5460,5460,0
|
|
20240117,103000,31334190,5460,5460,5460,5460,0
|
|
20240117,102900,31334190,5460,5460,5460,5460,0
|
|
20240117,102800,31334190,5460,5460,5460,5460,0
|
|
20240117,102700,31334190,5460,5460,5460,5460,50
|
|
20240117,102600,31061190,5460,5460,5460,5460,0
|
|
20240117,102500,31061190,5460,5460,5460,5460,39
|
|
20240117,102400,30848250,5470,5470,5470,5470,0
|
|
20240117,102300,30848250,5470,5470,5470,5470,0
|
|
20240117,102200,30848250,5470,5470,5470,5470,0
|
|
20240117,102100,30848250,5470,5470,5470,5470,182
|
|
20240117,102000,29852710,5470,5470,5470,5470,1
|
|
20240117,101900,29847240,5470,5470,5470,5470,0
|
|
20240117,101800,29847240,5470,5470,5470,5470,0
|
|
20240117,101700,29847240,5470,5470,5470,5470,0
|
|
20240117,101600,29847240,5470,5470,5470,5470,0
|
|
20240117,101500,29847240,5470,5470,5470,5470,10
|
|
20240117,101400,29792540,5470,5470,5470,5470,0
|
|
20240117,101300,29792540,5470,5470,5470,5470,0
|
|
20240117,101200,29792540,5470,5470,5470,5470,0
|
|
20240117,101100,29792540,5470,5470,5470,5470,0
|
|
20240117,101000,29792540,5470,5470,5470,5470,0
|
|
20240117,100900,29792540,5470,5470,5470,5470,0
|
|
20240117,100800,29792540,5470,5470,5470,5470,12
|
|
20240117,100700,29726900,5470,5470,5470,5470,0
|
|
20240117,100600,29726900,5470,5470,5470,5470,0
|
|
20240117,100500,29726900,5470,5470,5470,5450,1641
|
|
20240117,100400,20778250,5470,5490,5490,5470,1026
|
|
20240117,100300,15163550,5490,5490,5490,5490,0
|
|
20240117,100200,15163550,5490,5490,5490,5490,0
|
|
20240117,100100,15163550,5490,5490,5490,5490,0
|
|
20240117,100000,15163550,5490,5490,5490,5490,0
|
|
20240117,095900,15163550,5490,5490,5490,5490,31
|
|
20240117,095800,14993360,5510,5510,5510,5510,0
|
|
20240117,095700,14993360,5510,5510,5510,5510,0
|
|
20240117,095600,14993360,5510,5510,5510,5510,0
|
|
20240117,095500,14993360,5510,5510,5510,5510,0
|
|
20240117,095400,14993360,5510,5510,5510,5510,10
|
|
20240117,095300,14938260,5490,5490,5490,5490,14
|
|
20240117,095200,14861400,5510,5510,5510,5510,0
|
|
20240117,095100,14861400,5510,5510,5510,5510,1
|
|
20240117,095000,14855890,5510,5510,5510,5510,0
|
|
20240117,094900,14855890,5510,5510,5510,5510,10
|
|
20240117,094800,14800790,5470,5480,5480,5470,680
|
|
20240117,094700,11080780,5510,5510,5510,5510,5
|
|
20240117,094600,11053230,5520,5520,5520,5520,0
|
|
20240117,094500,11053230,5520,5520,5520,5520,0
|
|
20240117,094400,11053230,5520,5520,5520,5520,0
|
|
20240117,094300,11053230,5520,5510,5520,5510,10
|
|
20240117,094200,10998120,5510,5510,5510,5510,1
|
|
20240117,094100,10992610,5510,5510,5510,5510,10
|
|
20240117,094000,10937510,5500,5500,5500,5500,200
|
|
20240117,093900,9837510,5500,5490,5500,5490,10
|
|
20240117,093800,9782570,5480,5480,5480,5480,0
|
|
20240117,093700,9782570,5480,5480,5480,5480,0
|
|
20240117,093600,9782570,5480,5480,5480,5480,0
|
|
20240117,093500,9782570,5480,5480,5480,5480,0
|
|
20240117,093400,9782570,5480,5480,5480,5480,29
|
|
20240117,093300,9623650,5480,5480,5480,5480,48
|
|
20240117,093200,9360610,5490,5490,5490,5490,0
|
|
20240117,093100,9360610,5490,5490,5490,5490,99
|
|
20240117,093000,8817100,5500,5500,5500,5500,10
|
|
20240117,092900,8762100,5490,5490,5500,5490,41
|
|
20240117,092800,8536910,5490,5490,5490,5490,0
|
|
20240117,092700,8536910,5490,5490,5490,5490,0
|
|
20240117,092600,8536910,5490,5490,5490,5490,0
|
|
20240117,092500,8536910,5490,5490,5490,5490,0
|
|
20240117,092400,8536910,5490,5490,5490,5490,0
|
|
20240117,092300,8536910,5490,5490,5490,5490,0
|
|
20240117,092200,8536910,5490,5490,5490,5490,0
|
|
20240117,092100,8536910,5490,5490,5490,5490,0
|
|
20240117,092000,8536910,5490,5490,5490,5490,153
|
|
20240117,091900,7696940,5480,5490,5490,5480,56
|
|
20240117,091800,7389510,5520,5520,5520,5520,5
|
|
20240117,091700,7361910,5520,5510,5520,5510,10
|
|
20240117,091600,7306780,5500,5500,5500,5500,100
|
|
20240117,091500,6756780,5500,5500,5500,5480,122
|
|
20240117,091400,6086730,5500,5500,5500,5500,0
|
|
20240117,091300,6086730,5500,5500,5500,5500,0
|
|
20240117,091200,6086730,5500,5510,5510,5500,4
|
|
20240117,091100,6064710,5530,5530,5530,5530,12
|
|
20240117,091000,5998350,5500,5500,5500,5500,0
|
|
20240117,090900,5998350,5500,5510,5510,5500,1050
|
|
20240117,090800,221190,5530,5530,5530,5530,0
|
|
20240117,090700,221190,5530,5530,5530,5530,0
|
|
20240117,090600,221190,5530,5530,5530,5530,0
|
|
20240117,090500,221190,5530,5530,5530,5530,0
|
|
20240117,090400,221190,5530,5530,5530,5530,0
|
|
20240117,090300,221190,5530,5530,5530,5530,0
|
|
20240117,090200,221190,5530,5530,5530,5530,0
|
|
20240117,090100,221190,5530,5530,5530,5530,0
|
|
20240117,090000,221190,5530,5530,5530,5520,40
|