598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185500,222600860,5780,5780,5780,5780,857
|
|
20240119,185400,222600860,5780,5780,5780,5780,0
|
|
20240119,185300,222600860,5780,5780,5780,5780,0
|
|
20240119,185200,222600860,5780,5780,5780,5780,0
|
|
20240119,185100,222600860,5780,5780,5780,5780,0
|
|
20240119,185000,222600860,5780,5780,5780,5780,0
|
|
20240119,184900,222600860,5780,5780,5780,5780,0
|
|
20240119,184800,222600860,5780,5780,5780,5780,0
|
|
20240119,184700,222600860,5780,5780,5780,5780,0
|
|
20240119,184600,222600860,5780,5780,5780,5780,0
|
|
20240119,184500,222600860,5780,5780,5780,5780,0
|
|
20240119,184400,222600860,5780,5780,5780,5780,0
|
|
20240119,184300,222600860,5780,5780,5780,5780,0
|
|
20240119,184200,222600860,5780,5780,5780,5780,0
|
|
20240119,184100,222600860,5780,5780,5780,5780,0
|
|
20240119,184000,222600860,5780,5780,5780,5780,0
|
|
20240119,183900,222600860,5780,5780,5780,5780,0
|
|
20240119,183800,222600860,5780,5780,5780,5780,0
|
|
20240119,183700,222600860,5780,5780,5780,5780,0
|
|
20240119,183600,222600860,5780,5780,5780,5780,0
|
|
20240119,183500,222600860,5780,5780,5780,5780,0
|
|
20240119,183400,222600860,5780,5780,5780,5780,0
|
|
20240119,183300,222600860,5780,5780,5780,5780,0
|
|
20240119,183200,222600860,5780,5780,5780,5780,0
|
|
20240119,183100,222600860,5780,5780,5780,5780,0
|
|
20240119,183000,222600860,5780,5780,5780,5780,0
|
|
20240119,182900,222600860,5780,5780,5780,5780,0
|
|
20240119,182800,222600860,5780,5780,5780,5780,0
|
|
20240119,182700,222600860,5780,5780,5780,5780,0
|
|
20240119,182600,222600860,5780,5780,5780,5780,0
|
|
20240119,182500,222600860,5780,5780,5780,5780,857
|
|
20240119,182400,222600860,5780,5780,5780,5780,0
|
|
20240119,182300,222600860,5780,5780,5780,5780,0
|
|
20240119,182200,222600860,5780,5780,5780,5780,0
|
|
20240119,182100,222600860,5780,5780,5780,5780,0
|
|
20240119,182000,222600860,5780,5780,5780,5780,0
|
|
20240119,181900,222600860,5780,5780,5780,5780,0
|
|
20240119,181800,222600860,5780,5780,5780,5780,0
|
|
20240119,181700,222600860,5780,5780,5780,5780,0
|
|
20240119,181600,222600860,5780,5780,5780,5780,0
|
|
20240119,181500,222600860,5780,5780,5780,5780,0
|
|
20240119,181400,222600860,5780,5780,5780,5780,0
|
|
20240119,181300,222600860,5780,5780,5780,5780,0
|
|
20240119,181200,222600860,5780,5780,5780,5780,0
|
|
20240119,181100,222600860,5780,5780,5780,5780,0
|
|
20240119,181000,222600860,5780,5780,5780,5780,0
|
|
20240119,180900,222600860,5780,5780,5780,5780,0
|
|
20240119,180800,222600860,5780,5780,5780,5780,0
|
|
20240119,180700,222600860,5780,5780,5780,5780,0
|
|
20240119,180600,222600860,5780,5780,5780,5780,0
|
|
20240119,180500,222600860,5780,5780,5780,5780,0
|
|
20240119,180400,222600860,5780,5780,5780,5780,0
|
|
20240119,180300,222600860,5780,5780,5780,5780,0
|
|
20240119,180200,222600860,5780,5780,5780,5780,0
|
|
20240119,180100,222600860,5780,5780,5780,5780,0
|
|
20240119,180000,222600860,5780,5780,5780,5780,0
|
|
20240119,175900,222600860,5780,5780,5780,5780,0
|
|
20240119,175800,222600860,5780,5780,5780,5780,0
|
|
20240119,175700,222600860,5780,5780,5780,5780,0
|
|
20240119,175600,222600860,5780,5780,5780,5780,0
|
|
20240119,175500,222600860,5780,5780,5780,5780,857
|
|
20240119,175400,222600860,5780,5780,5780,5780,0
|
|
20240119,175300,222600860,5780,5780,5780,5780,0
|
|
20240119,175200,222600860,5780,5780,5780,5780,0
|
|
20240119,175100,222600860,5780,5780,5780,5780,0
|
|
20240119,175000,222600860,5780,5780,5780,5780,0
|
|
20240119,174900,222600860,5780,5780,5780,5780,0
|
|
20240119,174800,222600860,5780,5780,5780,5780,0
|
|
20240119,174700,222600860,5780,5780,5780,5780,0
|
|
20240119,174600,222600860,5780,5780,5780,5780,0
|
|
20240119,174500,222600860,5780,5780,5780,5780,0
|
|
20240119,174400,222600860,5780,5780,5780,5780,0
|
|
20240119,174300,222600860,5780,5780,5780,5780,0
|
|
20240119,174200,222600860,5780,5780,5780,5780,0
|
|
20240119,174100,222600860,5780,5780,5780,5780,0
|
|
20240119,174000,222600860,5780,5780,5780,5780,0
|
|
20240119,173900,222600860,5780,5780,5780,5780,0
|
|
20240119,173800,222600860,5780,5780,5780,5780,0
|
|
20240119,173700,222600860,5780,5780,5780,5780,0
|
|
20240119,173600,222600860,5780,5780,5780,5780,0
|
|
20240119,173500,222600860,5780,5780,5780,5780,0
|
|
20240119,173400,222600860,5780,5780,5780,5780,0
|
|
20240119,173300,222600860,5780,5780,5780,5780,0
|
|
20240119,173200,222600860,5780,5780,5780,5780,0
|
|
20240119,173100,222600860,5780,5780,5780,5780,0
|
|
20240119,173000,222600860,5780,5780,5780,5780,0
|
|
20240119,172900,222600860,5780,5780,5780,5780,0
|
|
20240119,172800,222600860,5780,5780,5780,5780,0
|
|
20240119,172700,222600860,5780,5780,5780,5780,0
|
|
20240119,172600,222600860,5780,5780,5780,5780,0
|
|
20240119,172500,222600860,5780,5780,5780,5780,857
|
|
20240119,172400,222600860,5780,5780,5780,5780,0
|
|
20240119,172300,222600860,5780,5780,5780,5780,0
|
|
20240119,172200,222600860,5780,5780,5780,5780,0
|
|
20240119,172100,222600860,5780,5780,5780,5780,0
|
|
20240119,172000,222600860,5780,5780,5780,5780,0
|
|
20240119,171900,222600860,5780,5780,5780,5780,0
|
|
20240119,171800,222600860,5780,5780,5780,5780,0
|
|
20240119,171700,222600860,5780,5780,5780,5780,0
|
|
20240119,171600,222600860,5780,5780,5780,5780,0
|
|
20240119,171500,222600860,5780,5780,5780,5780,0
|
|
20240119,171400,222600860,5780,5780,5780,5780,0
|
|
20240119,171300,222600860,5780,5780,5780,5780,0
|
|
20240119,171200,222600860,5780,5780,5780,5780,0
|
|
20240119,171100,222600860,5780,5780,5780,5780,0
|
|
20240119,171000,222600860,5780,5780,5780,5780,0
|
|
20240119,170900,222600860,5780,5780,5780,5780,0
|
|
20240119,170800,222600860,5780,5780,5780,5780,0
|
|
20240119,170700,222600860,5780,5780,5780,5780,0
|
|
20240119,170600,222600860,5780,5780,5780,5780,0
|
|
20240119,170500,222600860,5780,5780,5780,5780,0
|
|
20240119,170400,222600860,5780,5780,5780,5780,0
|
|
20240119,170300,222600860,5780,5780,5780,5780,0
|
|
20240119,170200,222600860,5780,5780,5780,5780,0
|
|
20240119,170100,222600860,5780,5780,5780,5780,0
|
|
20240119,170000,222600860,5780,5780,5780,5780,0
|
|
20240119,165900,222600860,5780,5780,5780,5780,0
|
|
20240119,165800,222600860,5780,5780,5780,5780,0
|
|
20240119,165700,222600860,5780,5780,5780,5780,0
|
|
20240119,165600,222600860,5780,5780,5780,5780,0
|
|
20240119,165500,222600860,5780,5780,5780,5780,857
|
|
20240119,165400,222600860,5780,5780,5780,5780,0
|
|
20240119,165300,222600860,5780,5780,5780,5780,0
|
|
20240119,165200,222600860,5780,5780,5780,5780,0
|
|
20240119,165100,222600860,5780,5780,5780,5780,0
|
|
20240119,165000,222600860,5780,5780,5780,5780,0
|
|
20240119,164900,222600860,5780,5780,5780,5780,0
|
|
20240119,164800,222600860,5780,5780,5780,5780,0
|
|
20240119,164700,222600860,5780,5780,5780,5780,0
|
|
20240119,164600,222600860,5780,5780,5780,5780,0
|
|
20240119,164500,222600860,5780,5780,5780,5780,0
|
|
20240119,164400,222600860,5780,5780,5780,5780,0
|
|
20240119,164300,222600860,5780,5780,5780,5780,0
|
|
20240119,164200,222600860,5780,5780,5780,5780,0
|
|
20240119,164100,222600860,5780,5780,5780,5780,0
|
|
20240119,164000,222600860,5780,5780,5780,5780,0
|
|
20240119,163900,222600860,5780,5780,5780,5780,0
|
|
20240119,163800,222600860,5780,5780,5780,5780,0
|
|
20240119,163700,222600860,5780,5780,5780,5780,0
|
|
20240119,163600,222600860,5780,5780,5780,5780,0
|
|
20240119,163500,222600860,5780,5780,5780,5780,0
|
|
20240119,163400,222600860,5780,5780,5780,5780,0
|
|
20240119,163300,222600860,5780,5780,5780,5780,0
|
|
20240119,163200,222600860,5780,5780,5780,5780,0
|
|
20240119,163100,222600860,5780,5780,5780,5780,0
|
|
20240119,163000,222600860,5780,5780,5780,5780,0
|
|
20240119,162900,222600860,5780,5780,5780,5780,0
|
|
20240119,162800,222600860,5780,5780,5780,5780,0
|
|
20240119,162700,222600860,5780,5780,5780,5780,0
|
|
20240119,162600,222600860,5780,5780,5780,5780,0
|
|
20240119,162500,222600860,5780,5780,5780,5780,857
|
|
20240119,162400,222600860,5780,5780,5780,5780,0
|
|
20240119,162300,222600860,5780,5780,5780,5780,0
|
|
20240119,162200,222600860,5780,5780,5780,5780,0
|
|
20240119,162100,222600860,5780,5780,5780,5780,0
|
|
20240119,162000,222600860,5780,5780,5780,5780,0
|
|
20240119,161900,222600860,5780,5780,5780,5780,0
|
|
20240119,161800,222600860,5780,5780,5780,5780,0
|
|
20240119,161700,222600860,5780,5780,5780,5780,0
|
|
20240119,161600,222600860,5780,5780,5780,5780,0
|
|
20240119,161500,222600860,5780,5780,5780,5780,0
|
|
20240119,161400,222600860,5780,5780,5780,5780,0
|
|
20240119,161300,222600860,5780,5780,5780,5780,0
|
|
20240119,161200,222600860,5780,5780,5780,5780,0
|
|
20240119,161100,222600860,5780,5780,5780,5780,0
|
|
20240119,161000,222600860,5780,5780,5780,5780,0
|
|
20240119,160900,222600860,5780,5780,5780,5780,0
|
|
20240119,160800,222600860,5780,5780,5780,5780,0
|
|
20240119,160700,222600860,5780,5780,5780,5780,0
|
|
20240119,160600,222600860,5780,5780,5780,5780,0
|
|
20240119,160500,222600860,5780,5780,5780,5780,0
|
|
20240119,160400,222600860,5780,5780,5780,5780,0
|
|
20240119,160300,222600860,5780,5780,5780,5780,0
|
|
20240119,160200,222600860,5780,5780,5780,5780,0
|
|
20240119,160100,222600860,5780,5780,5780,5780,0
|
|
20240119,160000,222600860,5780,5780,5780,5780,0
|
|
20240119,155900,222600860,5780,5780,5780,5780,0
|
|
20240119,155800,222600860,5780,5780,5780,5780,0
|
|
20240119,155700,222600860,5780,5780,5780,5780,0
|
|
20240119,155600,222600860,5780,5780,5780,5780,0
|
|
20240119,155500,222600860,5780,5780,5780,5780,857
|
|
20240119,155400,222600860,5780,5780,5780,5780,0
|
|
20240119,155300,222600860,5780,5780,5780,5780,0
|
|
20240119,155200,222600860,5780,5780,5780,5780,0
|
|
20240119,155100,222600860,5780,5780,5780,5780,0
|
|
20240119,155000,222600860,5780,5780,5780,5780,0
|
|
20240119,154900,222600860,5780,5780,5780,5780,0
|
|
20240119,154800,222600860,5780,5780,5780,5780,0
|
|
20240119,154700,222600860,5780,5780,5780,5780,0
|
|
20240119,154600,222600860,5780,5780,5780,5780,0
|
|
20240119,154500,222600860,5780,5780,5780,5780,0
|
|
20240119,154400,222600860,5780,5780,5780,5780,0
|
|
20240119,154300,222600860,5780,5780,5780,5780,0
|
|
20240119,154200,222600860,5780,5780,5780,5780,0
|
|
20240119,154100,222600860,5780,5780,5780,5780,0
|
|
20240119,154000,222600860,5780,5780,5780,5780,0
|
|
20240119,153900,222600860,5780,5780,5780,5780,0
|
|
20240119,153800,222600860,5780,5780,5780,5780,0
|
|
20240119,153700,222600860,5780,5780,5780,5780,0
|
|
20240119,153600,222600860,5780,5780,5780,5780,0
|
|
20240119,153500,222600860,5780,5780,5780,5780,0
|
|
20240119,153400,222600860,5780,5780,5780,5780,0
|
|
20240119,153300,222600860,5780,5780,5780,5780,0
|
|
20240119,153200,222600860,5780,5780,5780,5780,0
|
|
20240119,153100,222600860,5780,5780,5780,5780,0
|
|
20240119,153000,222600860,5780,5780,5780,5780,857
|
|
20240119,152900,217647400,5730,5730,5730,5730,0
|
|
20240119,152800,217647400,5730,5730,5730,5730,0
|
|
20240119,152700,217647400,5730,5730,5730,5730,0
|
|
20240119,152600,217647400,5730,5730,5730,5730,0
|
|
20240119,152500,217647400,5730,5730,5730,5730,0
|
|
20240119,152400,217647400,5730,5730,5730,5730,0
|
|
20240119,152300,217647400,5730,5730,5730,5730,0
|
|
20240119,152200,217647400,5730,5730,5730,5730,0
|
|
20240119,152100,217647400,5730,5730,5730,5730,0
|
|
20240119,152000,217647400,5730,5730,5730,5730,0
|
|
20240119,151900,217647400,5730,5780,5780,5720,601
|
|
20240119,151800,214178190,5760,5760,5760,5760,38
|
|
20240119,151700,213959310,5760,5760,5760,5760,24
|
|
20240119,151600,213821070,5760,5760,5760,5760,0
|
|
20240119,151500,213821070,5760,5760,5760,5760,173
|
|
20240119,151400,212824590,5780,5780,5780,5780,0
|
|
20240119,151300,212824590,5780,5780,5780,5780,0
|
|
20240119,151200,212824590,5780,5780,5780,5780,0
|
|
20240119,151100,212824590,5780,5770,5780,5770,8
|
|
20240119,151000,212778410,5730,5740,5740,5730,68
|
|
20240119,150900,212388700,5730,5730,5730,5730,1
|
|
20240119,150800,212382970,5780,5780,5780,5780,0
|
|
20240119,150700,212382970,5780,5780,5780,5780,0
|
|
20240119,150600,212382970,5780,5780,5780,5780,0
|
|
20240119,150500,212382970,5780,5780,5780,5780,0
|
|
20240119,150400,212382970,5780,5780,5780,5780,0
|
|
20240119,150300,212382970,5780,5780,5780,5780,0
|
|
20240119,150200,212382970,5780,5780,5780,5780,0
|
|
20240119,150100,212382970,5780,5780,5780,5780,0
|
|
20240119,150000,212382970,5780,5780,5780,5780,0
|
|
20240119,145900,212382970,5780,5780,5780,5780,0
|
|
20240119,145800,212382970,5780,5780,5780,5780,0
|
|
20240119,145700,212382970,5780,5780,5780,5780,0
|
|
20240119,145600,212382970,5780,5780,5780,5780,0
|
|
20240119,145500,212382970,5780,5780,5780,5780,0
|
|
20240119,145400,212382970,5780,5780,5780,5780,252
|
|
20240119,145300,210926410,5780,5780,5780,5780,0
|
|
20240119,145200,210926410,5780,5780,5780,5780,0
|
|
20240119,145100,210926410,5780,5780,5780,5780,0
|
|
20240119,145000,210926410,5780,5780,5780,5780,1
|
|
20240119,144900,210920630,5740,5760,5760,5740,6
|
|
20240119,144800,210886130,5780,5780,5780,5780,0
|
|
20240119,144700,210886130,5780,5770,5780,5770,101
|
|
20240119,144600,210303350,5770,5770,5770,5770,0
|
|
20240119,144500,210303350,5770,5770,5770,5770,0
|
|
20240119,144400,210303350,5770,5770,5770,5770,0
|
|
20240119,144300,210303350,5770,5770,5770,5770,0
|
|
20240119,144200,210303350,5770,5770,5770,5770,4
|
|
20240119,144100,210280270,5790,5790,5790,5790,0
|
|
20240119,144000,210280270,5790,5790,5790,5790,0
|
|
20240119,143900,210280270,5790,5790,5790,5790,0
|
|
20240119,143800,210280270,5790,5790,5790,5790,0
|
|
20240119,143700,210280270,5790,5790,5790,5790,0
|
|
20240119,143600,210280270,5790,5790,5790,5790,0
|
|
20240119,143500,210280270,5790,5790,5790,5790,0
|
|
20240119,143400,210280270,5790,5790,5790,5790,0
|
|
20240119,143300,210280270,5790,5790,5790,5790,0
|
|
20240119,143200,210280270,5790,5740,5790,5740,100
|
|
20240119,143100,209702350,5740,5740,5740,5740,0
|
|
20240119,143000,209702350,5740,5740,5740,5740,0
|
|
20240119,142900,209702350,5740,5740,5740,5740,20
|
|
20240119,142800,209587550,5740,5740,5740,5740,0
|
|
20240119,142700,209587550,5740,5740,5740,5740,0
|
|
20240119,142600,209587550,5740,5740,5740,5740,1
|
|
20240119,142500,209581810,5700,5730,5740,5700,4
|
|
20240119,142400,209558940,5680,5680,5680,5680,4
|
|
20240119,142300,209536220,5680,5720,5720,5680,107
|
|
20240119,142200,208924220,5680,5700,5700,5680,8926
|
|
20240119,142100,158163870,5700,5700,5700,5700,5
|
|
20240119,142000,158135370,5700,5700,5700,5700,5
|
|
20240119,141900,158106870,5700,5700,5700,5700,1
|
|
20240119,141800,158101170,5700,5710,5710,5700,3001
|
|
20240119,141700,140990740,5710,5720,5720,5710,59
|
|
20240119,141600,140653560,5720,5690,5720,5690,4
|
|
20240119,141500,140630770,5690,5690,5690,5690,11
|
|
20240119,141400,140568180,5690,5690,5690,5690,12
|
|
20240119,141300,140499900,5700,5690,5700,5690,5
|
|
20240119,141200,140471430,5690,5690,5690,5690,4
|
|
20240119,141100,140448670,5690,5690,5690,5690,18
|
|
20240119,141000,140346250,5690,5690,5690,5690,11
|
|
20240119,140900,140283660,5690,5690,5690,5690,17
|
|
20240119,140800,140186930,5690,5700,5700,5690,510
|
|
20240119,140700,137285010,5700,5710,5710,5700,3900
|
|
20240119,140600,115053030,5710,5710,5710,5710,1
|
|
20240119,140500,115047320,5710,5710,5710,5710,13
|
|
20240119,140400,114973090,5710,5710,5720,5710,9
|
|
20240119,140300,114921660,5710,5710,5710,5710,2
|
|
20240119,140200,114910240,5710,5710,5710,5710,9
|
|
20240119,140100,114858850,5710,5710,5710,5710,9
|
|
20240119,140000,114807460,5710,5720,5720,5710,99
|
|
20240119,135900,114241200,5720,5720,5720,5720,0
|
|
20240119,135800,114241200,5720,5730,5730,5720,1000
|
|
20240119,135700,108520240,5740,5760,5760,5740,2227
|
|
20240119,135600,95715540,5790,5790,5790,5790,0
|
|
20240119,135500,95715540,5790,5790,5790,5790,0
|
|
20240119,135400,95715540,5790,5790,5790,5790,0
|
|
20240119,135300,95715540,5790,5790,5790,5790,0
|
|
20240119,135200,95715540,5790,5790,5790,5790,0
|
|
20240119,135100,95715540,5790,5790,5790,5790,0
|
|
20240119,135000,95715540,5790,5790,5790,5790,1
|
|
20240119,134900,95709750,5760,5760,5760,5760,0
|
|
20240119,134800,95709750,5760,5760,5760,5760,0
|
|
20240119,134700,95709750,5760,5760,5760,5760,0
|
|
20240119,134600,95709750,5760,5760,5760,5760,0
|
|
20240119,134500,95709750,5760,5760,5760,5760,0
|
|
20240119,134400,95709750,5760,5760,5760,5760,0
|
|
20240119,134300,95709750,5760,5760,5760,5760,0
|
|
20240119,134200,95709750,5760,5760,5760,5760,0
|
|
20240119,134100,95709750,5760,5760,5760,5760,0
|
|
20240119,134000,95709750,5760,5760,5760,5760,0
|
|
20240119,133900,95709750,5760,5760,5760,5760,0
|
|
20240119,133800,95709750,5760,5760,5760,5760,0
|
|
20240119,133700,95709750,5760,5760,5760,5760,0
|
|
20240119,133600,95709750,5760,5760,5760,5760,0
|
|
20240119,133500,95709750,5760,5760,5760,5760,0
|
|
20240119,133400,95709750,5760,5760,5760,5760,0
|
|
20240119,133300,95709750,5760,5760,5760,5760,0
|
|
20240119,133200,95709750,5760,5760,5760,5760,1
|
|
20240119,133100,95703990,5760,5760,5760,5760,0
|
|
20240119,133000,95703990,5760,5760,5760,5760,0
|
|
20240119,132900,95703990,5760,5760,5760,5760,0
|
|
20240119,132800,95703990,5760,5760,5760,5760,0
|
|
20240119,132700,95703990,5760,5760,5760,5760,0
|
|
20240119,132600,95703990,5760,5760,5760,5760,0
|
|
20240119,132500,95703990,5760,5760,5760,5760,0
|
|
20240119,132400,95703990,5760,5760,5760,5760,10
|
|
20240119,132300,95646390,5800,5800,5800,5800,0
|
|
20240119,132200,95646390,5800,5760,5800,5760,279
|
|
20240119,132100,94036700,5750,5750,5750,5750,0
|
|
20240119,132000,94036700,5750,5750,5750,5750,0
|
|
20240119,131900,94036700,5750,5750,5750,5750,0
|
|
20240119,131800,94036700,5750,5750,5750,5750,0
|
|
20240119,131700,94036700,5750,5750,5750,5750,0
|
|
20240119,131600,94036700,5750,5750,5750,5750,0
|
|
20240119,131500,94036700,5750,5750,5750,5750,283
|
|
20240119,131400,92409450,5750,5750,5750,5750,703
|
|
20240119,131300,88367200,5760,5770,5770,5760,1350
|
|
20240119,131200,80585810,5770,5770,5770,5770,0
|
|
20240119,131100,80585810,5770,5770,5770,5770,0
|
|
20240119,131000,80585810,5770,5770,5770,5770,30
|
|
20240119,130900,80412710,5800,5800,5800,5800,0
|
|
20240119,130800,80412710,5800,5800,5800,5800,0
|
|
20240119,130700,80412710,5800,5800,5800,5800,0
|
|
20240119,130600,80412710,5800,5800,5800,5800,0
|
|
20240119,130500,80412710,5800,5800,5800,5800,0
|
|
20240119,130400,80412710,5800,5800,5800,5800,0
|
|
20240119,130300,80412710,5800,5800,5800,5800,0
|
|
20240119,130200,80412710,5800,5800,5800,5800,2
|
|
20240119,130100,80401110,5770,5770,5770,5770,0
|
|
20240119,130000,80401110,5770,5780,5780,5770,86
|
|
20240119,125900,79904870,5780,5780,5780,5780,0
|
|
20240119,125800,79904870,5780,5780,5780,5780,0
|
|
20240119,125700,79904870,5780,5780,5780,5780,0
|
|
20240119,125600,79904870,5780,5780,5780,5780,0
|
|
20240119,125500,79904870,5780,5780,5780,5780,0
|
|
20240119,125400,79904870,5780,5790,5790,5780,138
|
|
20240119,125300,79107120,5790,5790,5790,5790,0
|
|
20240119,125200,79107120,5790,5790,5790,5790,0
|
|
20240119,125100,79107120,5790,5790,5790,5790,0
|
|
20240119,125000,79107120,5790,5790,5790,5790,0
|
|
20240119,124900,79107120,5790,5790,5790,5790,0
|
|
20240119,124800,79107120,5790,5790,5790,5790,8
|
|
20240119,124700,79060800,5790,5790,5790,5790,4
|
|
20240119,124600,79037640,5790,5790,5790,5790,3
|
|
20240119,124500,79020270,5790,5790,5790,5790,3
|
|
20240119,124400,79002900,5790,5790,5790,5790,9
|
|
20240119,124300,78950790,5790,5790,5790,5790,16
|
|
20240119,124200,78858150,5790,5790,5800,5790,19
|
|
20240119,124100,78748110,5790,5790,5790,5790,0
|
|
20240119,124000,78748110,5790,5790,5790,5790,0
|
|
20240119,123900,78748110,5790,5790,5790,5790,0
|
|
20240119,123800,78748110,5790,5790,5790,5790,0
|
|
20240119,123700,78748110,5790,5790,5790,5790,0
|
|
20240119,123600,78748110,5790,5790,5790,5790,0
|
|
20240119,123500,78748110,5790,5790,5790,5790,0
|
|
20240119,123400,78748110,5790,5790,5790,5790,61
|
|
20240119,123300,78394920,5790,5790,5790,5790,0
|
|
20240119,123200,78394920,5790,5790,5790,5790,0
|
|
20240119,123100,78394920,5790,5790,5790,5790,0
|
|
20240119,123000,78394920,5790,5790,5790,5790,0
|
|
20240119,122900,78394920,5790,5790,5790,5790,0
|
|
20240119,122800,78394920,5790,5790,5790,5790,0
|
|
20240119,122700,78394920,5790,5790,5790,5790,0
|
|
20240119,122600,78394920,5790,5790,5790,5790,0
|
|
20240119,122500,78394920,5790,5790,5790,5790,0
|
|
20240119,122400,78394920,5790,5790,5790,5790,100
|
|
20240119,122300,77815920,5790,5790,5790,5790,0
|
|
20240119,122200,77815920,5790,5790,5790,5790,0
|
|
20240119,122100,77815920,5790,5790,5790,5790,0
|
|
20240119,122000,77815920,5790,5790,5790,5790,0
|
|
20240119,121900,77815920,5790,5790,5790,5790,0
|
|
20240119,121800,77815920,5790,5790,5790,5790,0
|
|
20240119,121700,77815920,5790,5790,5790,5790,0
|
|
20240119,121600,77815920,5790,5790,5790,5790,0
|
|
20240119,121500,77815920,5790,5790,5790,5790,0
|
|
20240119,121400,77815920,5790,5790,5790,5790,0
|
|
20240119,121300,77815920,5790,5790,5790,5790,1
|
|
20240119,121200,77810130,5800,5800,5800,5800,0
|
|
20240119,121100,77810130,5800,5800,5800,5800,68
|
|
20240119,121000,77415730,5800,5800,5800,5800,1
|
|
20240119,120900,77409930,5770,5800,5800,5770,88
|
|
20240119,120800,76899620,5770,5770,5770,5770,0
|
|
20240119,120700,76899620,5770,5780,5780,5770,9
|
|
20240119,120600,76847620,5780,5820,5820,5780,12
|
|
20240119,120500,76778020,5780,5780,5780,5780,37
|
|
20240119,120400,76564160,5760,5760,5760,5760,0
|
|
20240119,120300,76564160,5760,5770,5770,5760,436
|
|
20240119,120200,74052700,5770,5770,5770,5770,7
|
|
20240119,120100,74012310,5780,5780,5780,5780,0
|
|
20240119,120000,74012310,5780,5780,5780,5780,651
|
|
20240119,115900,70249530,5790,5800,5800,5790,1102
|
|
20240119,115800,63862940,5810,5810,5810,5810,0
|
|
20240119,115700,63862940,5810,5810,5810,5810,0
|
|
20240119,115600,63862940,5810,5810,5810,5810,333
|
|
20240119,115500,61928210,5820,5820,5820,5820,0
|
|
20240119,115400,61928210,5820,5820,5820,5820,0
|
|
20240119,115300,61928210,5820,5820,5820,5820,205
|
|
20240119,115200,60735110,5820,5820,5820,5820,211
|
|
20240119,115100,59507090,5820,5820,5820,5820,0
|
|
20240119,115000,59507090,5820,5820,5820,5820,0
|
|
20240119,114900,59507090,5820,5820,5820,5820,0
|
|
20240119,114800,59507090,5820,5820,5820,5820,0
|
|
20240119,114700,59507090,5820,5820,5820,5820,0
|
|
20240119,114600,59507090,5820,5820,5820,5820,0
|
|
20240119,114500,59507090,5820,5820,5820,5820,0
|
|
20240119,114400,59507090,5820,5820,5820,5820,0
|
|
20240119,114300,59507090,5820,5820,5820,5820,0
|
|
20240119,114200,59507090,5820,5820,5820,5820,0
|
|
20240119,114100,59507090,5820,5820,5820,5820,3
|
|
20240119,114000,59489630,5820,5820,5820,5820,0
|
|
20240119,113900,59489630,5820,5820,5820,5820,2
|
|
20240119,113800,59477990,5820,5820,5820,5820,0
|
|
20240119,113700,59477990,5820,5820,5820,5820,1
|
|
20240119,113600,59472170,5820,5830,5830,5820,4
|
|
20240119,113500,59448860,5830,5830,5830,5830,0
|
|
20240119,113400,59448860,5830,5830,5830,5830,0
|
|
20240119,113300,59448860,5830,5830,5830,5830,0
|
|
20240119,113200,59448860,5830,5830,5830,5830,0
|
|
20240119,113100,59448860,5830,5830,5830,5830,0
|
|
20240119,113000,59448860,5830,5830,5830,5830,0
|
|
20240119,112900,59448860,5830,5830,5830,5830,0
|
|
20240119,112800,59448860,5830,5830,5830,5830,0
|
|
20240119,112700,59448860,5830,5830,5830,5830,171
|
|
20240119,112600,58451930,5860,5860,5860,5860,0
|
|
20240119,112500,58451930,5860,5860,5860,5860,30
|
|
20240119,112400,58276130,5860,5860,5860,5860,0
|
|
20240119,112300,58276130,5860,5860,5860,5860,0
|
|
20240119,112200,58276130,5860,5860,5860,5860,0
|
|
20240119,112100,58276130,5860,5860,5860,5860,0
|
|
20240119,112000,58276130,5860,5860,5860,5860,0
|
|
20240119,111900,58276130,5860,5860,5860,5860,0
|
|
20240119,111800,58276130,5860,5860,5860,5860,0
|
|
20240119,111700,58276130,5860,5860,5860,5860,0
|
|
20240119,111600,58276130,5860,5860,5860,5860,2
|
|
20240119,111500,58264410,5860,5860,5860,5860,0
|
|
20240119,111400,58264410,5860,5860,5860,5860,0
|
|
20240119,111300,58264410,5860,5860,5860,5860,0
|
|
20240119,111200,58264410,5860,5860,5860,5860,0
|
|
20240119,111100,58264410,5860,5860,5860,5860,0
|
|
20240119,111000,58264410,5860,5860,5860,5860,0
|
|
20240119,110900,58264410,5860,5860,5860,5860,0
|
|
20240119,110800,58264410,5860,5860,5860,5860,0
|
|
20240119,110700,58264410,5860,5860,5860,5860,0
|
|
20240119,110600,58264410,5860,5860,5860,5860,0
|
|
20240119,110500,58264410,5860,5860,5860,5860,3
|
|
20240119,110400,58246830,5820,5820,5820,5820,219
|
|
20240119,110300,56972250,5820,5820,5820,5820,0
|
|
20240119,110200,56972250,5820,5820,5820,5820,1
|
|
20240119,110100,56966430,5820,5820,5820,5820,3
|
|
20240119,110000,56948970,5830,5830,5830,5830,0
|
|
20240119,105900,56948970,5830,5830,5830,5830,0
|
|
20240119,105800,56948970,5830,5830,5830,5830,0
|
|
20240119,105700,56948970,5830,5830,5830,5830,203
|
|
20240119,105600,55765480,5840,5840,5840,5840,0
|
|
20240119,105500,55765480,5840,5840,5840,5840,227
|
|
20240119,105400,54439800,5840,5840,5840,5840,0
|
|
20240119,105300,54439800,5840,5840,5840,5840,0
|
|
20240119,105200,54439800,5840,5840,5840,5840,0
|
|
20240119,105100,54439800,5840,5840,5840,5840,0
|
|
20240119,105000,54439800,5840,5840,5840,5840,1
|
|
20240119,104900,54433960,5840,5840,5840,5840,0
|
|
20240119,104800,54433960,5840,5840,5840,5840,0
|
|
20240119,104700,54433960,5840,5840,5840,5840,0
|
|
20240119,104600,54433960,5840,5840,5840,5840,0
|
|
20240119,104500,54433960,5840,5840,5840,5840,0
|
|
20240119,104400,54433960,5840,5840,5840,5840,0
|
|
20240119,104300,54433960,5840,5840,5840,5840,0
|
|
20240119,104200,54433960,5840,5840,5840,5840,0
|
|
20240119,104100,54433960,5840,5840,5840,5840,5
|
|
20240119,104000,54404760,5840,5840,5840,5840,4
|
|
20240119,103900,54381400,5840,5840,5840,5840,2
|
|
20240119,103800,54369720,5840,5840,5840,5840,4
|
|
20240119,103700,54346360,5840,5840,5840,5840,0
|
|
20240119,103600,54346360,5840,5840,5840,5840,2
|
|
20240119,103500,54334680,5840,5840,5840,5840,2
|
|
20240119,103400,54323000,5870,5830,5870,5830,10
|
|
20240119,103300,54264500,5840,5840,5840,5840,37
|
|
20240119,103200,54048420,5820,5820,5820,5820,1
|
|
20240119,103100,54042600,5840,5840,5840,5840,0
|
|
20240119,103000,54042600,5840,5830,5840,5830,6
|
|
20240119,102900,54007600,5820,5830,5830,5820,2
|
|
20240119,102800,53995950,5840,5860,5860,5840,136
|
|
20240119,102700,53199420,5860,5860,5860,5860,174
|
|
20240119,102600,52179780,5900,5900,5900,5900,0
|
|
20240119,102500,52179780,5900,5900,5900,5900,0
|
|
20240119,102400,52179780,5900,5860,5900,5860,6
|
|
20240119,102300,52144540,5860,5860,5860,5860,1
|
|
20240119,102200,52138680,5870,5870,5870,5870,128
|
|
20240119,102100,51387320,5880,5870,5880,5870,22
|
|
20240119,102000,51257980,5880,5880,5880,5880,0
|
|
20240119,101900,51257980,5880,5880,5880,5880,0
|
|
20240119,101800,51257980,5880,5880,5880,5880,2
|
|
20240119,101700,51246220,5900,5900,5900,5900,0
|
|
20240119,101600,51246220,5900,5900,5900,5900,425
|
|
20240119,101500,48738720,5920,5920,5920,5920,3
|
|
20240119,101400,48720960,5920,5920,5920,5920,255
|
|
20240119,101300,47211360,5910,5860,5910,5860,5068
|
|
20240119,101200,17363500,5860,5860,5860,5860,0
|
|
20240119,101100,17363500,5860,5860,5860,5860,0
|
|
20240119,101000,17363500,5860,5860,5860,5860,0
|
|
20240119,100900,17363500,5860,5860,5860,5860,0
|
|
20240119,100800,17363500,5860,5860,5860,5860,0
|
|
20240119,100700,17363500,5860,5860,5860,5860,0
|
|
20240119,100600,17363500,5860,5860,5860,5860,0
|
|
20240119,100500,17363500,5860,5860,5860,5860,0
|
|
20240119,100400,17363500,5860,5860,5860,5860,0
|
|
20240119,100300,17363500,5860,5860,5860,5860,0
|
|
20240119,100200,17363500,5860,5830,5860,5830,247
|
|
20240119,100100,15923430,5860,5830,5860,5830,7
|
|
20240119,100000,15882530,5840,5860,5860,5840,35
|
|
20240119,095900,15677450,5860,5860,5860,5860,0
|
|
20240119,095800,15677450,5860,5860,5860,5860,0
|
|
20240119,095700,15677450,5860,5860,5860,5860,0
|
|
20240119,095600,15677450,5860,5860,5860,5860,2
|
|
20240119,095500,15665730,5860,5860,5860,5860,128
|
|
20240119,095400,14915650,5870,5870,5870,5870,0
|
|
20240119,095300,14915650,5870,5870,5870,5870,577
|
|
20240119,095200,11528660,5870,5870,5870,5870,0
|
|
20240119,095100,11528660,5870,5870,5870,5870,0
|
|
20240119,095000,11528660,5870,5870,5870,5870,0
|
|
20240119,094900,11528660,5870,5870,5870,5870,0
|
|
20240119,094800,11528660,5870,5870,5870,5870,0
|
|
20240119,094700,11528660,5870,5870,5870,5870,0
|
|
20240119,094600,11528660,5870,5870,5870,5870,0
|
|
20240119,094500,11528660,5870,5870,5870,5870,0
|
|
20240119,094400,11528660,5870,5870,5870,5870,0
|
|
20240119,094300,11528660,5870,5870,5870,5870,0
|
|
20240119,094200,11528660,5870,5870,5870,5870,0
|
|
20240119,094100,11528660,5870,5870,5870,5870,0
|
|
20240119,094000,11528660,5870,5870,5870,5870,10
|
|
20240119,093900,11469960,5870,5870,5870,5870,0
|
|
20240119,093800,11469960,5870,5870,5870,5870,0
|
|
20240119,093700,11469960,5870,5870,5870,5870,0
|
|
20240119,093600,11469960,5870,5870,5870,5870,0
|
|
20240119,093500,11469960,5870,5870,5870,5870,34
|
|
20240119,093400,11270380,5870,5870,5870,5870,34
|
|
20240119,093300,11070800,5870,5870,5870,5870,0
|
|
20240119,093200,11070800,5870,5870,5870,5870,0
|
|
20240119,093100,11070800,5870,5870,5870,5870,26
|
|
20240119,093000,10918180,5870,5870,5870,5870,0
|
|
20240119,092900,10918180,5870,5870,5870,5870,0
|
|
20240119,092800,10918180,5870,5870,5870,5870,0
|
|
20240119,092700,10918180,5870,5870,5870,5870,0
|
|
20240119,092600,10918180,5870,5870,5870,5870,2
|
|
20240119,092500,10906440,5840,5840,5840,5840,0
|
|
20240119,092400,10906440,5840,5840,5840,5840,0
|
|
20240119,092300,10906440,5840,5840,5840,5840,0
|
|
20240119,092200,10906440,5840,5870,5870,5840,23
|
|
20240119,092100,10771520,5870,5870,5880,5870,63
|
|
20240119,092000,10401560,5890,5890,5890,5890,0
|
|
20240119,091900,10401560,5890,5890,5890,5890,0
|
|
20240119,091800,10401560,5890,5890,5920,5850,54
|
|
20240119,091700,10083460,5880,5880,5880,5880,0
|
|
20240119,091600,10083460,5880,5850,5880,5850,634
|
|
20240119,091500,6357830,5860,5780,5860,5780,34
|
|
20240119,091400,6160430,5770,5770,5770,5770,0
|
|
20240119,091300,6160430,5770,5770,5770,5770,0
|
|
20240119,091200,6160430,5770,5770,5770,5770,0
|
|
20240119,091100,6160430,5770,5770,5770,5770,0
|
|
20240119,091000,6160430,5770,5770,5770,5770,0
|
|
20240119,090900,6160430,5770,5770,5770,5770,0
|
|
20240119,090800,6160430,5770,5760,5770,5760,28
|
|
20240119,090700,5998880,5750,5750,5750,5750,0
|
|
20240119,090600,5998880,5750,5740,5750,5740,889
|
|
20240119,090500,887610,5740,5740,5740,5740,0
|
|
20240119,090400,887610,5740,5740,5740,5740,2
|
|
20240119,090300,876130,5710,5710,5710,5710,0
|
|
20240119,090200,876130,5710,5710,5710,5710,0
|
|
20240119,090100,876130,5710,5710,5710,5710,3
|
|
20240119,090000,859000,5750,5710,5750,5700,150
|