598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185500,104038570,5750,5750,5750,5750,269
|
|
20240118,185400,104038570,5750,5750,5750,5750,0
|
|
20240118,185300,104038570,5750,5750,5750,5750,0
|
|
20240118,185200,104038570,5750,5750,5750,5750,0
|
|
20240118,185100,104038570,5750,5750,5750,5750,0
|
|
20240118,185000,104038570,5750,5750,5750,5750,0
|
|
20240118,184900,104038570,5750,5750,5750,5750,0
|
|
20240118,184800,104038570,5750,5750,5750,5750,0
|
|
20240118,184700,104038570,5750,5750,5750,5750,0
|
|
20240118,184600,104038570,5750,5750,5750,5750,0
|
|
20240118,184500,104038570,5750,5750,5750,5750,0
|
|
20240118,184400,104038570,5750,5750,5750,5750,0
|
|
20240118,184300,104038570,5750,5750,5750,5750,0
|
|
20240118,184200,104038570,5750,5750,5750,5750,0
|
|
20240118,184100,104038570,5750,5750,5750,5750,0
|
|
20240118,184000,104038570,5750,5750,5750,5750,0
|
|
20240118,183900,104038570,5750,5750,5750,5750,0
|
|
20240118,183800,104038570,5750,5750,5750,5750,0
|
|
20240118,183700,104038570,5750,5750,5750,5750,0
|
|
20240118,183600,104038570,5750,5750,5750,5750,0
|
|
20240118,183500,104038570,5750,5750,5750,5750,0
|
|
20240118,183400,104038570,5750,5750,5750,5750,0
|
|
20240118,183300,104038570,5750,5750,5750,5750,0
|
|
20240118,183200,104038570,5750,5750,5750,5750,0
|
|
20240118,183100,104038570,5750,5750,5750,5750,0
|
|
20240118,183000,104038570,5750,5750,5750,5750,0
|
|
20240118,182900,104038570,5750,5750,5750,5750,0
|
|
20240118,182800,104038570,5750,5750,5750,5750,0
|
|
20240118,182700,104038570,5750,5750,5750,5750,0
|
|
20240118,182600,104038570,5750,5750,5750,5750,0
|
|
20240118,182500,104038570,5750,5750,5750,5750,269
|
|
20240118,182400,104038570,5750,5750,5750,5750,0
|
|
20240118,182300,104038570,5750,5750,5750,5750,0
|
|
20240118,182200,104038570,5750,5750,5750,5750,0
|
|
20240118,182100,104038570,5750,5750,5750,5750,0
|
|
20240118,182000,104038570,5750,5750,5750,5750,0
|
|
20240118,181900,104038570,5750,5750,5750,5750,0
|
|
20240118,181800,104038570,5750,5750,5750,5750,0
|
|
20240118,181700,104038570,5750,5750,5750,5750,0
|
|
20240118,181600,104038570,5750,5750,5750,5750,0
|
|
20240118,181500,104038570,5750,5750,5750,5750,0
|
|
20240118,181400,104038570,5750,5750,5750,5750,0
|
|
20240118,181300,104038570,5750,5750,5750,5750,0
|
|
20240118,181200,104038570,5750,5750,5750,5750,0
|
|
20240118,181100,104038570,5750,5750,5750,5750,0
|
|
20240118,181000,104038570,5750,5750,5750,5750,0
|
|
20240118,180900,104038570,5750,5750,5750,5750,0
|
|
20240118,180800,104038570,5750,5750,5750,5750,0
|
|
20240118,180700,104038570,5750,5750,5750,5750,0
|
|
20240118,180600,104038570,5750,5750,5750,5750,0
|
|
20240118,180500,104038570,5750,5750,5750,5750,0
|
|
20240118,180400,104038570,5750,5750,5750,5750,0
|
|
20240118,180300,104038570,5750,5750,5750,5750,0
|
|
20240118,180200,104038570,5750,5750,5750,5750,0
|
|
20240118,180100,104038570,5750,5750,5750,5750,0
|
|
20240118,180000,104038570,5750,5750,5750,5750,0
|
|
20240118,175900,104038570,5750,5750,5750,5750,0
|
|
20240118,175800,104038570,5750,5750,5750,5750,0
|
|
20240118,175700,104038570,5750,5750,5750,5750,0
|
|
20240118,175600,104038570,5750,5750,5750,5750,0
|
|
20240118,175500,104038570,5750,5750,5750,5750,269
|
|
20240118,175400,104038570,5750,5750,5750,5750,0
|
|
20240118,175300,104038570,5750,5750,5750,5750,0
|
|
20240118,175200,104038570,5750,5750,5750,5750,0
|
|
20240118,175100,104038570,5750,5750,5750,5750,0
|
|
20240118,175000,104038570,5750,5750,5750,5750,0
|
|
20240118,174900,104038570,5750,5750,5750,5750,0
|
|
20240118,174800,104038570,5750,5750,5750,5750,0
|
|
20240118,174700,104038570,5750,5750,5750,5750,0
|
|
20240118,174600,104038570,5750,5750,5750,5750,0
|
|
20240118,174500,104038570,5750,5750,5750,5750,0
|
|
20240118,174400,104038570,5750,5750,5750,5750,0
|
|
20240118,174300,104038570,5750,5750,5750,5750,0
|
|
20240118,174200,104038570,5750,5750,5750,5750,0
|
|
20240118,174100,104038570,5750,5750,5750,5750,0
|
|
20240118,174000,104038570,5750,5750,5750,5750,0
|
|
20240118,173900,104038570,5750,5750,5750,5750,0
|
|
20240118,173800,104038570,5750,5750,5750,5750,0
|
|
20240118,173700,104038570,5750,5750,5750,5750,0
|
|
20240118,173600,104038570,5750,5750,5750,5750,0
|
|
20240118,173500,104038570,5750,5750,5750,5750,0
|
|
20240118,173400,104038570,5750,5750,5750,5750,0
|
|
20240118,173300,104038570,5750,5750,5750,5750,0
|
|
20240118,173200,104038570,5750,5750,5750,5750,0
|
|
20240118,173100,104038570,5750,5750,5750,5750,0
|
|
20240118,173000,104038570,5750,5750,5750,5750,0
|
|
20240118,172900,104038570,5750,5750,5750,5750,0
|
|
20240118,172800,104038570,5750,5750,5750,5750,0
|
|
20240118,172700,104038570,5750,5750,5750,5750,0
|
|
20240118,172600,104038570,5750,5750,5750,5750,0
|
|
20240118,172500,104038570,5750,5750,5750,5750,269
|
|
20240118,172400,104038570,5750,5750,5750,5750,0
|
|
20240118,172300,104038570,5750,5750,5750,5750,0
|
|
20240118,172200,104038570,5750,5750,5750,5750,0
|
|
20240118,172100,104038570,5750,5750,5750,5750,0
|
|
20240118,172000,104038570,5750,5750,5750,5750,0
|
|
20240118,171900,104038570,5750,5750,5750,5750,0
|
|
20240118,171800,104038570,5750,5750,5750,5750,0
|
|
20240118,171700,104038570,5750,5750,5750,5750,0
|
|
20240118,171600,104038570,5750,5750,5750,5750,0
|
|
20240118,171500,104038570,5750,5750,5750,5750,0
|
|
20240118,171400,104038570,5750,5750,5750,5750,0
|
|
20240118,171300,104038570,5750,5750,5750,5750,0
|
|
20240118,171200,104038570,5750,5750,5750,5750,0
|
|
20240118,171100,104038570,5750,5750,5750,5750,0
|
|
20240118,171000,104038570,5750,5750,5750,5750,0
|
|
20240118,170900,104038570,5750,5750,5750,5750,0
|
|
20240118,170800,104038570,5750,5750,5750,5750,0
|
|
20240118,170700,104038570,5750,5750,5750,5750,0
|
|
20240118,170600,104038570,5750,5750,5750,5750,0
|
|
20240118,170500,104038570,5750,5750,5750,5750,0
|
|
20240118,170400,104038570,5750,5750,5750,5750,0
|
|
20240118,170300,104038570,5750,5750,5750,5750,0
|
|
20240118,170200,104038570,5750,5750,5750,5750,0
|
|
20240118,170100,104038570,5750,5750,5750,5750,0
|
|
20240118,170000,104038570,5750,5750,5750,5750,0
|
|
20240118,165900,104038570,5750,5750,5750,5750,0
|
|
20240118,165800,104038570,5750,5750,5750,5750,0
|
|
20240118,165700,104038570,5750,5750,5750,5750,0
|
|
20240118,165600,104038570,5750,5750,5750,5750,0
|
|
20240118,165500,104038570,5750,5750,5750,5750,269
|
|
20240118,165400,104038570,5750,5750,5750,5750,0
|
|
20240118,165300,104038570,5750,5750,5750,5750,0
|
|
20240118,165200,104038570,5750,5750,5750,5750,0
|
|
20240118,165100,104038570,5750,5750,5750,5750,0
|
|
20240118,165000,104038570,5750,5750,5750,5750,0
|
|
20240118,164900,104038570,5750,5750,5750,5750,0
|
|
20240118,164800,104038570,5750,5750,5750,5750,0
|
|
20240118,164700,104038570,5750,5750,5750,5750,0
|
|
20240118,164600,104038570,5750,5750,5750,5750,0
|
|
20240118,164500,104038570,5750,5750,5750,5750,0
|
|
20240118,164400,104038570,5750,5750,5750,5750,0
|
|
20240118,164300,104038570,5750,5750,5750,5750,0
|
|
20240118,164200,104038570,5750,5750,5750,5750,0
|
|
20240118,164100,104038570,5750,5750,5750,5750,0
|
|
20240118,164000,104038570,5750,5750,5750,5750,0
|
|
20240118,163900,104038570,5750,5750,5750,5750,0
|
|
20240118,163800,104038570,5750,5750,5750,5750,0
|
|
20240118,163700,104038570,5750,5750,5750,5750,0
|
|
20240118,163600,104038570,5750,5750,5750,5750,0
|
|
20240118,163500,104038570,5750,5750,5750,5750,0
|
|
20240118,163400,104038570,5750,5750,5750,5750,0
|
|
20240118,163300,104038570,5750,5750,5750,5750,0
|
|
20240118,163200,104038570,5750,5750,5750,5750,0
|
|
20240118,163100,104038570,5750,5750,5750,5750,0
|
|
20240118,163000,104038570,5750,5750,5750,5750,0
|
|
20240118,162900,104038570,5750,5750,5750,5750,0
|
|
20240118,162800,104038570,5750,5750,5750,5750,0
|
|
20240118,162700,104038570,5750,5750,5750,5750,0
|
|
20240118,162600,104038570,5750,5750,5750,5750,0
|
|
20240118,162500,104038570,5750,5750,5750,5750,269
|
|
20240118,162400,104038570,5750,5750,5750,5750,0
|
|
20240118,162300,104038570,5750,5750,5750,5750,0
|
|
20240118,162200,104038570,5750,5750,5750,5750,0
|
|
20240118,162100,104038570,5750,5750,5750,5750,0
|
|
20240118,162000,104038570,5750,5750,5750,5750,0
|
|
20240118,161900,104038570,5750,5750,5750,5750,0
|
|
20240118,161800,104038570,5750,5750,5750,5750,0
|
|
20240118,161700,104038570,5750,5750,5750,5750,0
|
|
20240118,161600,104038570,5750,5750,5750,5750,0
|
|
20240118,161500,104038570,5750,5750,5750,5750,0
|
|
20240118,161400,104038570,5750,5750,5750,5750,0
|
|
20240118,161300,104038570,5750,5750,5750,5750,0
|
|
20240118,161200,104038570,5750,5750,5750,5750,0
|
|
20240118,161100,104038570,5750,5750,5750,5750,0
|
|
20240118,161000,104038570,5750,5750,5750,5750,0
|
|
20240118,160900,104038570,5750,5750,5750,5750,0
|
|
20240118,160800,104038570,5750,5750,5750,5750,0
|
|
20240118,160700,104038570,5750,5750,5750,5750,0
|
|
20240118,160600,104038570,5750,5750,5750,5750,0
|
|
20240118,160500,104038570,5750,5750,5750,5750,0
|
|
20240118,160400,104038570,5750,5750,5750,5750,0
|
|
20240118,160300,104038570,5750,5750,5750,5750,0
|
|
20240118,160200,104038570,5750,5750,5750,5750,0
|
|
20240118,160100,104038570,5750,5750,5750,5750,0
|
|
20240118,160000,104038570,5750,5750,5750,5750,0
|
|
20240118,155900,104038570,5750,5750,5750,5750,0
|
|
20240118,155800,104038570,5750,5750,5750,5750,0
|
|
20240118,155700,104038570,5750,5750,5750,5750,0
|
|
20240118,155600,104038570,5750,5750,5750,5750,0
|
|
20240118,155500,104038570,5750,5750,5750,5750,269
|
|
20240118,155400,104038570,5750,5750,5750,5750,0
|
|
20240118,155300,104038570,5750,5750,5750,5750,0
|
|
20240118,155200,104038570,5750,5750,5750,5750,0
|
|
20240118,155100,104038570,5750,5750,5750,5750,0
|
|
20240118,155000,104038570,5750,5750,5750,5750,0
|
|
20240118,154900,104038570,5750,5750,5750,5750,0
|
|
20240118,154800,104038570,5750,5750,5750,5750,0
|
|
20240118,154700,104038570,5750,5750,5750,5750,0
|
|
20240118,154600,104038570,5750,5750,5750,5750,0
|
|
20240118,154500,104038570,5750,5750,5750,5750,0
|
|
20240118,154400,104038570,5750,5750,5750,5750,0
|
|
20240118,154300,104038570,5750,5750,5750,5750,0
|
|
20240118,154200,104038570,5750,5750,5750,5750,0
|
|
20240118,154100,104038570,5750,5750,5750,5750,0
|
|
20240118,154000,104038570,5750,5750,5750,5750,0
|
|
20240118,153900,104038570,5750,5750,5750,5750,0
|
|
20240118,153800,104038570,5750,5750,5750,5750,0
|
|
20240118,153700,104038570,5750,5750,5750,5750,0
|
|
20240118,153600,104038570,5750,5750,5750,5750,0
|
|
20240118,153500,104038570,5750,5750,5750,5750,0
|
|
20240118,153400,104038570,5750,5750,5750,5750,0
|
|
20240118,153300,104038570,5750,5750,5750,5750,0
|
|
20240118,153200,104038570,5750,5750,5750,5750,0
|
|
20240118,153100,104038570,5750,5750,5750,5750,0
|
|
20240118,153000,104038570,5750,5750,5750,5750,269
|
|
20240118,152900,102491820,5760,5760,5760,5760,0
|
|
20240118,152800,102491820,5760,5760,5760,5760,0
|
|
20240118,152700,102491820,5760,5760,5760,5760,0
|
|
20240118,152600,102491820,5760,5760,5760,5760,0
|
|
20240118,152500,102491820,5760,5760,5760,5760,0
|
|
20240118,152400,102491820,5760,5760,5760,5760,0
|
|
20240118,152300,102491820,5760,5760,5760,5760,0
|
|
20240118,152200,102491820,5760,5760,5760,5760,0
|
|
20240118,152100,102491820,5760,5760,5760,5760,0
|
|
20240118,152000,102491820,5760,5760,5760,5760,0
|
|
20240118,151900,102491820,5760,5730,5760,5730,80
|
|
20240118,151800,102031900,5700,5700,5700,5700,0
|
|
20240118,151700,102031900,5700,5700,5700,5700,19
|
|
20240118,151600,101923600,5740,5740,5740,5740,0
|
|
20240118,151500,101923600,5740,5740,5740,5740,0
|
|
20240118,151400,101923600,5740,5740,5740,5740,0
|
|
20240118,151300,101923600,5740,5740,5740,5740,0
|
|
20240118,151200,101923600,5740,5740,5740,5740,0
|
|
20240118,151100,101923600,5740,5740,5740,5740,3
|
|
20240118,151000,101906380,5690,5700,5700,5690,50
|
|
20240118,150900,101621740,5750,5750,5750,5750,0
|
|
20240118,150800,101621740,5750,5750,5750,5750,0
|
|
20240118,150700,101621740,5750,5750,5750,5750,0
|
|
20240118,150600,101621740,5750,5750,5750,5750,0
|
|
20240118,150500,101621740,5750,5750,5750,5750,0
|
|
20240118,150400,101621740,5750,5750,5750,5750,0
|
|
20240118,150300,101621740,5750,5750,5750,5750,10
|
|
20240118,150200,101564240,5760,5760,5760,5760,0
|
|
20240118,150100,101564240,5760,5760,5760,5760,0
|
|
20240118,150000,101564240,5760,5760,5760,5760,0
|
|
20240118,145900,101564240,5760,5760,5760,5760,0
|
|
20240118,145800,101564240,5760,5760,5760,5760,0
|
|
20240118,145700,101564240,5760,5760,5760,5760,0
|
|
20240118,145600,101564240,5760,5760,5760,5760,0
|
|
20240118,145500,101564240,5760,5760,5760,5760,0
|
|
20240118,145400,101564240,5760,5760,5760,5760,0
|
|
20240118,145300,101564240,5760,5730,5760,5730,20
|
|
20240118,145200,101449550,5730,5730,5730,5730,0
|
|
20240118,145100,101449550,5730,5730,5730,5730,0
|
|
20240118,145000,101449550,5730,5730,5730,5730,0
|
|
20240118,144900,101449550,5730,5730,5730,5730,0
|
|
20240118,144800,101449550,5730,5730,5730,5730,0
|
|
20240118,144700,101449550,5730,5730,5730,5730,0
|
|
20240118,144600,101449550,5730,5730,5730,5730,0
|
|
20240118,144500,101449550,5730,5730,5730,5730,0
|
|
20240118,144400,101449550,5730,5730,5730,5730,0
|
|
20240118,144300,101449550,5730,5730,5730,5730,3
|
|
20240118,144200,101432360,5690,5690,5690,5690,0
|
|
20240118,144100,101432360,5690,5690,5690,5690,0
|
|
20240118,144000,101432360,5690,5710,5710,5690,1000
|
|
20240118,143900,95738920,5740,5740,5740,5740,0
|
|
20240118,143800,95738920,5740,5740,5740,5740,0
|
|
20240118,143700,95738920,5740,5740,5740,5740,0
|
|
20240118,143600,95738920,5740,5740,5740,5740,0
|
|
20240118,143500,95738920,5740,5740,5740,5740,0
|
|
20240118,143400,95738920,5740,5740,5740,5740,0
|
|
20240118,143300,95738920,5740,5740,5740,5740,0
|
|
20240118,143200,95738920,5740,5740,5740,5740,0
|
|
20240118,143100,95738920,5740,5740,5740,5740,0
|
|
20240118,143000,95738920,5740,5740,5740,5740,0
|
|
20240118,142900,95738920,5740,5740,5740,5740,0
|
|
20240118,142800,95738920,5740,5740,5740,5740,104
|
|
20240118,142700,95141960,5740,5740,5740,5740,0
|
|
20240118,142600,95141960,5740,5740,5740,5740,0
|
|
20240118,142500,95141960,5740,5740,5740,5740,0
|
|
20240118,142400,95141960,5740,5740,5740,5740,0
|
|
20240118,142300,95141960,5740,5740,5740,5740,0
|
|
20240118,142200,95141960,5740,5740,5740,5740,0
|
|
20240118,142100,95141960,5740,5740,5740,5740,0
|
|
20240118,142000,95141960,5740,5740,5740,5740,0
|
|
20240118,141900,95141960,5740,5740,5740,5740,0
|
|
20240118,141800,95141960,5740,5740,5740,5740,0
|
|
20240118,141700,95141960,5740,5740,5740,5740,0
|
|
20240118,141600,95141960,5740,5740,5740,5740,0
|
|
20240118,141500,95141960,5740,5740,5740,5740,0
|
|
20240118,141400,95141960,5740,5740,5740,5740,0
|
|
20240118,141300,95141960,5740,5740,5740,5740,0
|
|
20240118,141200,95141960,5740,5740,5740,5740,0
|
|
20240118,141100,95141960,5740,5740,5740,5740,0
|
|
20240118,141000,95141960,5740,5740,5740,5740,0
|
|
20240118,140900,95141960,5740,5740,5740,5740,0
|
|
20240118,140800,95141960,5740,5740,5740,5740,0
|
|
20240118,140700,95141960,5740,5740,5740,5740,0
|
|
20240118,140600,95141960,5740,5740,5740,5740,0
|
|
20240118,140500,95141960,5740,5740,5740,5740,0
|
|
20240118,140400,95141960,5740,5740,5740,5740,0
|
|
20240118,140300,95141960,5740,5740,5740,5740,0
|
|
20240118,140200,95141960,5740,5740,5740,5740,1
|
|
20240118,140100,95136220,5740,5740,5740,5740,1
|
|
20240118,140000,95130480,5740,5740,5740,5740,0
|
|
20240118,135900,95130480,5740,5740,5740,5740,0
|
|
20240118,135800,95130480,5740,5740,5740,5740,0
|
|
20240118,135700,95130480,5740,5740,5740,5740,0
|
|
20240118,135600,95130480,5740,5730,5740,5730,122
|
|
20240118,135500,94431270,5740,5740,5740,5740,0
|
|
20240118,135400,94431270,5740,5740,5740,5740,0
|
|
20240118,135300,94431270,5740,5740,5740,5740,0
|
|
20240118,135200,94431270,5740,5740,5740,5740,0
|
|
20240118,135100,94431270,5740,5740,5740,5740,0
|
|
20240118,135000,94431270,5740,5740,5740,5740,0
|
|
20240118,134900,94431270,5740,5740,5740,5740,0
|
|
20240118,134800,94431270,5740,5740,5740,5740,0
|
|
20240118,134700,94431270,5740,5740,5740,5740,0
|
|
20240118,134600,94431270,5740,5740,5740,5740,0
|
|
20240118,134500,94431270,5740,5740,5740,5740,0
|
|
20240118,134400,94431270,5740,5740,5740,5740,0
|
|
20240118,134300,94431270,5740,5740,5740,5740,2
|
|
20240118,134200,94419790,5700,5700,5700,5700,0
|
|
20240118,134100,94419790,5700,5740,5740,5700,384
|
|
20240118,134000,92225520,5750,5750,5750,5750,0
|
|
20240118,133900,92225520,5750,5750,5750,5750,0
|
|
20240118,133800,92225520,5750,5750,5750,5750,0
|
|
20240118,133700,92225520,5750,5750,5750,5750,0
|
|
20240118,133600,92225520,5750,5750,5750,5750,95
|
|
20240118,133500,91679270,5750,5750,5750,5750,0
|
|
20240118,133400,91679270,5750,5750,5750,5750,0
|
|
20240118,133300,91679270,5750,5750,5750,5750,0
|
|
20240118,133200,91679270,5750,5750,5750,5750,0
|
|
20240118,133100,91679270,5750,5750,5750,5750,0
|
|
20240118,133000,91679270,5750,5750,5750,5750,0
|
|
20240118,132900,91679270,5750,5750,5750,5750,0
|
|
20240118,132800,91679270,5750,5750,5750,5750,0
|
|
20240118,132700,91679270,5750,5750,5750,5750,0
|
|
20240118,132600,91679270,5750,5750,5750,5750,1
|
|
20240118,132500,91673520,5750,5750,5750,5750,0
|
|
20240118,132400,91673520,5750,5750,5750,5750,0
|
|
20240118,132300,91673520,5750,5750,5750,5750,0
|
|
20240118,132200,91673520,5750,5750,5750,5750,0
|
|
20240118,132100,91673520,5750,5750,5750,5750,0
|
|
20240118,132000,91673520,5750,5750,5750,5750,0
|
|
20240118,131900,91673520,5750,5750,5750,5750,0
|
|
20240118,131800,91673520,5750,5750,5750,5750,0
|
|
20240118,131700,91673520,5750,5750,5750,5750,0
|
|
20240118,131600,91673520,5750,5750,5750,5750,0
|
|
20240118,131500,91673520,5750,5750,5750,5750,0
|
|
20240118,131400,91673520,5750,5750,5750,5750,0
|
|
20240118,131300,91673520,5750,5750,5750,5750,1
|
|
20240118,131200,91667770,5770,5770,5770,5770,0
|
|
20240118,131100,91667770,5770,5770,5770,5770,0
|
|
20240118,131000,91667770,5770,5770,5770,5770,0
|
|
20240118,130900,91667770,5770,5770,5770,5770,0
|
|
20240118,130800,91667770,5770,5770,5770,5770,2
|
|
20240118,130700,91656230,5770,5770,5770,5770,0
|
|
20240118,130600,91656230,5770,5770,5770,5770,0
|
|
20240118,130500,91656230,5770,5770,5770,5770,0
|
|
20240118,130400,91656230,5770,5770,5770,5770,0
|
|
20240118,130300,91656230,5770,5770,5770,5770,0
|
|
20240118,130200,91656230,5770,5770,5770,5770,0
|
|
20240118,130100,91656230,5770,5770,5770,5770,0
|
|
20240118,130000,91656230,5770,5770,5770,5770,0
|
|
20240118,125900,91656230,5770,5770,5770,5770,0
|
|
20240118,125800,91656230,5770,5770,5770,5770,0
|
|
20240118,125700,91656230,5770,5770,5770,5770,0
|
|
20240118,125600,91656230,5770,5770,5770,5770,0
|
|
20240118,125500,91656230,5770,5770,5770,5770,0
|
|
20240118,125400,91656230,5770,5770,5770,5770,0
|
|
20240118,125300,91656230,5770,5770,5770,5770,0
|
|
20240118,125200,91656230,5770,5770,5770,5770,0
|
|
20240118,125100,91656230,5770,5770,5770,5770,0
|
|
20240118,125000,91656230,5770,5770,5770,5770,0
|
|
20240118,124900,91656230,5770,5770,5770,5770,0
|
|
20240118,124800,91656230,5770,5770,5770,5770,0
|
|
20240118,124700,91656230,5770,5770,5770,5770,0
|
|
20240118,124600,91656230,5770,5770,5770,5770,500
|
|
20240118,124500,88771230,5770,5770,5770,5770,0
|
|
20240118,124400,88771230,5770,5770,5770,5770,0
|
|
20240118,124300,88771230,5770,5770,5770,5770,0
|
|
20240118,124200,88771230,5770,5770,5770,5770,0
|
|
20240118,124100,88771230,5770,5770,5770,5770,0
|
|
20240118,124000,88771230,5770,5770,5770,5770,0
|
|
20240118,123900,88771230,5770,5770,5770,5770,0
|
|
20240118,123800,88771230,5770,5770,5770,5770,20
|
|
20240118,123700,88655830,5750,5750,5750,5750,0
|
|
20240118,123600,88655830,5750,5750,5750,5750,0
|
|
20240118,123500,88655830,5750,5750,5750,5750,0
|
|
20240118,123400,88655830,5750,5750,5750,5750,0
|
|
20240118,123300,88655830,5750,5750,5750,5750,0
|
|
20240118,123200,88655830,5750,5750,5750,5750,0
|
|
20240118,123100,88655830,5750,5750,5750,5750,0
|
|
20240118,123000,88655830,5750,5750,5750,5750,0
|
|
20240118,122900,88655830,5750,5750,5750,5750,110
|
|
20240118,122800,88023330,5750,5750,5750,5750,0
|
|
20240118,122700,88023330,5750,5750,5750,5750,0
|
|
20240118,122600,88023330,5750,5750,5750,5750,0
|
|
20240118,122500,88023330,5750,5750,5750,5750,0
|
|
20240118,122400,88023330,5750,5750,5750,5750,0
|
|
20240118,122300,88023330,5750,5750,5750,5750,0
|
|
20240118,122200,88023330,5750,5750,5750,5750,34
|
|
20240118,122100,87827830,5770,5770,5770,5770,0
|
|
20240118,122000,87827830,5770,5770,5770,5770,0
|
|
20240118,121900,87827830,5770,5770,5770,5770,0
|
|
20240118,121800,87827830,5770,5770,5770,5770,0
|
|
20240118,121700,87827830,5770,5770,5770,5770,4
|
|
20240118,121600,87804750,5740,5740,5740,5740,1
|
|
20240118,121500,87799010,5750,5750,5750,5750,0
|
|
20240118,121400,87799010,5750,5750,5750,5750,0
|
|
20240118,121300,87799010,5750,5750,5750,5750,0
|
|
20240118,121200,87799010,5750,5750,5750,5750,0
|
|
20240118,121100,87799010,5750,5750,5750,5750,0
|
|
20240118,121000,87799010,5750,5750,5750,5750,0
|
|
20240118,120900,87799010,5750,5750,5750,5750,0
|
|
20240118,120800,87799010,5750,5750,5750,5750,0
|
|
20240118,120700,87799010,5750,5750,5750,5750,0
|
|
20240118,120600,87799010,5750,5750,5750,5750,0
|
|
20240118,120500,87799010,5750,5750,5750,5750,0
|
|
20240118,120400,87799010,5750,5750,5750,5750,0
|
|
20240118,120300,87799010,5750,5750,5750,5750,123
|
|
20240118,120200,87091760,5750,5750,5750,5750,0
|
|
20240118,120100,87091760,5750,5750,5750,5750,0
|
|
20240118,120000,87091760,5750,5750,5750,5750,0
|
|
20240118,115900,87091760,5750,5770,5770,5750,494
|
|
20240118,115800,84246400,5780,5780,5780,5780,0
|
|
20240118,115700,84246400,5780,5780,5780,5780,0
|
|
20240118,115600,84246400,5780,5790,5790,5780,330
|
|
20240118,115500,82336700,5800,5800,5800,5800,0
|
|
20240118,115400,82336700,5800,5800,5800,5800,0
|
|
20240118,115300,82336700,5800,5800,5800,5800,0
|
|
20240118,115200,82336700,5800,5800,5800,5800,0
|
|
20240118,115100,82336700,5800,5800,5800,5800,0
|
|
20240118,115000,82336700,5800,5800,5800,5800,0
|
|
20240118,114900,82336700,5800,5800,5800,5800,0
|
|
20240118,114800,82336700,5800,5800,5800,5800,0
|
|
20240118,114700,82336700,5800,5800,5800,5800,30
|
|
20240118,114600,82162700,5770,5770,5770,5770,0
|
|
20240118,114500,82162700,5770,5770,5770,5770,0
|
|
20240118,114400,82162700,5770,5770,5770,5770,0
|
|
20240118,114300,82162700,5770,5770,5770,5770,0
|
|
20240118,114200,82162700,5770,5770,5770,5770,0
|
|
20240118,114100,82162700,5770,5770,5770,5770,0
|
|
20240118,114000,82162700,5770,5790,5800,5770,501
|
|
20240118,113900,79260440,5790,5790,5790,5790,0
|
|
20240118,113800,79260440,5790,5790,5790,5790,0
|
|
20240118,113700,79260440,5790,5790,5790,5790,0
|
|
20240118,113600,79260440,5790,5790,5790,5790,0
|
|
20240118,113500,79260440,5790,5790,5790,5790,0
|
|
20240118,113400,79260440,5790,5790,5790,5790,0
|
|
20240118,113300,79260440,5790,5790,5790,5790,0
|
|
20240118,113200,79260440,5790,5790,5790,5790,2
|
|
20240118,113100,79248860,5770,5770,5770,5770,0
|
|
20240118,113000,79248860,5770,5770,5770,5770,0
|
|
20240118,112900,79248860,5770,5770,5770,5770,0
|
|
20240118,112800,79248860,5770,5770,5770,5770,0
|
|
20240118,112700,79248860,5770,5770,5770,5770,0
|
|
20240118,112600,79248860,5770,5770,5770,5770,0
|
|
20240118,112500,79248860,5770,5770,5770,5770,2
|
|
20240118,112400,79237320,5790,5790,5790,5790,0
|
|
20240118,112300,79237320,5790,5790,5790,5790,0
|
|
20240118,112200,79237320,5790,5790,5790,5790,0
|
|
20240118,112100,79237320,5790,5790,5790,5790,0
|
|
20240118,112000,79237320,5790,5790,5790,5790,0
|
|
20240118,111900,79237320,5790,5790,5790,5790,0
|
|
20240118,111800,79237320,5790,5790,5790,5790,0
|
|
20240118,111700,79237320,5790,5790,5790,5790,0
|
|
20240118,111600,79237320,5790,5790,5790,5790,0
|
|
20240118,111500,79237320,5790,5790,5790,5790,0
|
|
20240118,111400,79237320,5790,5790,5790,5790,0
|
|
20240118,111300,79237320,5790,5790,5790,5790,0
|
|
20240118,111200,79237320,5790,5790,5790,5790,10
|
|
20240118,111100,79179420,5780,5780,5780,5780,0
|
|
20240118,111000,79179420,5780,5780,5780,5780,0
|
|
20240118,110900,79179420,5780,5780,5780,5780,0
|
|
20240118,110800,79179420,5780,5780,5780,5780,0
|
|
20240118,110700,79179420,5780,5780,5780,5780,0
|
|
20240118,110600,79179420,5780,5780,5780,5780,0
|
|
20240118,110500,79179420,5780,5780,5780,5780,0
|
|
20240118,110400,79179420,5780,5780,5780,5780,0
|
|
20240118,110300,79179420,5780,5780,5780,5780,0
|
|
20240118,110200,79179420,5780,5780,5780,5780,3
|
|
20240118,110100,79162080,5780,5780,5780,5780,0
|
|
20240118,110000,79162080,5780,5780,5780,5780,0
|
|
20240118,105900,79162080,5780,5780,5780,5780,111
|
|
20240118,105800,78520500,5790,5790,5790,5790,0
|
|
20240118,105700,78520500,5790,5790,5790,5790,0
|
|
20240118,105600,78520500,5790,5790,5790,5790,237
|
|
20240118,105500,77148270,5800,5800,5800,5800,0
|
|
20240118,105400,77148270,5800,5800,5800,5800,0
|
|
20240118,105300,77148270,5800,5800,5800,5800,0
|
|
20240118,105200,77148270,5800,5800,5800,5800,0
|
|
20240118,105100,77148270,5800,5800,5800,5800,0
|
|
20240118,105000,77148270,5800,5800,5800,5800,0
|
|
20240118,104900,77148270,5800,5800,5800,5800,0
|
|
20240118,104800,77148270,5800,5800,5800,5800,0
|
|
20240118,104700,77148270,5800,5800,5800,5800,0
|
|
20240118,104600,77148270,5800,5800,5800,5800,0
|
|
20240118,104500,77148270,5800,5800,5800,5800,0
|
|
20240118,104400,77148270,5800,5800,5800,5800,0
|
|
20240118,104300,77148270,5800,5800,5800,5800,0
|
|
20240118,104200,77148270,5800,5800,5800,5800,0
|
|
20240118,104100,77148270,5800,5800,5800,5800,200
|
|
20240118,104000,75988270,5790,5790,5790,5790,0
|
|
20240118,103900,75988270,5790,5790,5790,5790,0
|
|
20240118,103800,75988270,5790,5790,5790,5790,0
|
|
20240118,103700,75988270,5790,5790,5790,5790,0
|
|
20240118,103600,75988270,5790,5790,5790,5790,0
|
|
20240118,103500,75988270,5790,5790,5790,5790,0
|
|
20240118,103400,75988270,5790,5790,5790,5790,3
|
|
20240118,103300,75970900,5810,5810,5810,5810,0
|
|
20240118,103200,75970900,5810,5810,5810,5810,0
|
|
20240118,103100,75970900,5810,5810,5810,5810,0
|
|
20240118,103000,75970900,5810,5810,5810,5810,0
|
|
20240118,102900,75970900,5810,5810,5810,5810,0
|
|
20240118,102800,75970900,5810,5810,5810,5810,0
|
|
20240118,102700,75970900,5810,5810,5810,5810,0
|
|
20240118,102600,75970900,5810,5810,5810,5810,0
|
|
20240118,102500,75970900,5810,5800,5810,5800,3
|
|
20240118,102400,75953480,5810,5810,5810,5810,2
|
|
20240118,102300,75941860,5810,5810,5810,5810,153
|
|
20240118,102200,75052930,5810,5810,5810,5810,1
|
|
20240118,102100,75047120,5820,5820,5820,5820,0
|
|
20240118,102000,75047120,5820,5820,5820,5820,0
|
|
20240118,101900,75047120,5820,5820,5820,5820,0
|
|
20240118,101800,75047120,5820,5820,5820,5820,0
|
|
20240118,101700,75047120,5820,5820,5820,5820,0
|
|
20240118,101600,75047120,5820,5820,5820,5820,60
|
|
20240118,101500,74697920,5870,5860,5870,5860,20
|
|
20240118,101400,74580630,5870,5820,5870,5820,227
|
|
20240118,101300,73257960,5820,5820,5820,5820,0
|
|
20240118,101200,73257960,5820,5820,5820,5820,3
|
|
20240118,101100,73240500,5820,5820,5820,5820,0
|
|
20240118,101000,73240500,5820,5820,5820,5820,1
|
|
20240118,100900,73234680,5820,5820,5820,5820,0
|
|
20240118,100800,73234680,5820,5820,5820,5820,0
|
|
20240118,100700,73234680,5820,5810,5820,5810,2000
|
|
20240118,100600,61597120,5800,5800,5800,5800,20
|
|
20240118,100500,61481120,5810,5810,5810,5810,0
|
|
20240118,100400,61481120,5810,5810,5810,5810,0
|
|
20240118,100300,61481120,5810,5810,5810,5810,0
|
|
20240118,100200,61481120,5810,5780,5810,5780,35
|
|
20240118,100100,61278010,5770,5770,5770,5770,0
|
|
20240118,100000,61278010,5770,5760,5770,5760,140
|
|
20240118,095900,60470450,5770,5770,5770,5770,0
|
|
20240118,095800,60470450,5770,5770,5770,5770,0
|
|
20240118,095700,60470450,5770,5770,5770,5770,0
|
|
20240118,095600,60470450,5770,5770,5770,5770,0
|
|
20240118,095500,60470450,5770,5770,5770,5770,0
|
|
20240118,095400,60470450,5770,5770,5770,5770,0
|
|
20240118,095300,60470450,5770,5770,5770,5770,0
|
|
20240118,095200,60470450,5770,5740,5770,5740,27
|
|
20240118,095100,60315090,5740,5740,5740,5740,0
|
|
20240118,095000,60315090,5740,5740,5740,5740,0
|
|
20240118,094900,60315090,5740,5740,5740,5740,0
|
|
20240118,094800,60315090,5740,5740,5740,5740,0
|
|
20240118,094700,60315090,5740,5740,5740,5740,0
|
|
20240118,094600,60315090,5740,5740,5740,5740,20
|
|
20240118,094500,60200290,5700,5700,5700,5700,0
|
|
20240118,094400,60200290,5700,5700,5700,5700,0
|
|
20240118,094300,60200290,5700,5700,5700,5700,0
|
|
20240118,094200,60200290,5700,5700,5700,5700,0
|
|
20240118,094100,60200290,5700,5700,5700,5700,0
|
|
20240118,094000,60200290,5700,5700,5700,5700,0
|
|
20240118,093900,60200290,5700,5700,5700,5700,0
|
|
20240118,093800,60200290,5700,5700,5700,5700,0
|
|
20240118,093700,60200290,5700,5700,5700,5700,0
|
|
20240118,093600,60200290,5700,5700,5700,5700,0
|
|
20240118,093500,60200290,5700,5700,5700,5700,0
|
|
20240118,093400,60200290,5700,5700,5700,5700,0
|
|
20240118,093300,60200290,5700,5730,5730,5700,35
|
|
20240118,093200,59999770,5710,5710,5710,5710,357
|
|
20240118,093100,57961300,5740,5740,5740,5740,892
|
|
20240118,093000,52841220,5740,5740,5740,5740,0
|
|
20240118,092900,52841220,5740,5740,5740,5740,0
|
|
20240118,092800,52841220,5740,5740,5740,5740,0
|
|
20240118,092700,52841220,5740,5740,5740,5740,0
|
|
20240118,092600,52841220,5740,5740,5740,5740,0
|
|
20240118,092500,52841220,5740,5740,5740,5740,0
|
|
20240118,092400,52841220,5740,5740,5740,5740,0
|
|
20240118,092300,52841220,5740,5740,5740,5740,0
|
|
20240118,092200,52841220,5740,5740,5740,5740,108
|
|
20240118,092100,52221300,5740,5740,5740,5740,0
|
|
20240118,092000,52221300,5740,5740,5740,5740,1
|
|
20240118,091900,52215560,5710,5710,5710,5710,288
|
|
20240118,091800,50571080,5740,5730,5740,5730,600
|
|
20240118,091700,47132080,5740,5740,5740,5740,103
|
|
20240118,091600,46540860,5740,5720,5740,5720,2388
|
|
20240118,091500,32855820,5720,5720,5720,5720,15
|
|
20240118,091400,32770020,5730,5730,5730,5730,0
|
|
20240118,091300,32770020,5730,5720,5730,5720,20
|
|
20240118,091200,32655430,5730,5730,5730,5730,0
|
|
20240118,091100,32655430,5730,5730,5730,5730,0
|
|
20240118,091000,32655430,5730,5730,5730,5730,0
|
|
20240118,090900,32655430,5730,5690,5730,5690,1448
|
|
20240118,090800,24409210,5690,5690,5690,5690,1
|
|
20240118,090700,24403520,5690,5660,5690,5660,1242
|
|
20240118,090600,17346450,5620,5650,5670,5620,389
|
|
20240118,090500,15143300,5620,5620,5620,5620,0
|
|
20240118,090400,15143300,5620,5620,5620,5620,55
|
|
20240118,090300,14834200,5620,5600,5620,5600,103
|
|
20240118,090200,14257340,5600,5600,5600,5600,1511
|
|
20240118,090100,5795740,5620,5620,5620,5620,144
|
|
20240118,090000,4986460,5660,5660,5660,5660,881
|