528 lines
24 KiB
CSV
528 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184500,67383095,4825,4825,4825,4825,892
|
|
20240102,184400,67383095,4825,4825,4825,4825,0
|
|
20240102,184300,67383095,4825,4825,4825,4825,0
|
|
20240102,184200,67383095,4825,4825,4825,4825,0
|
|
20240102,184100,67383095,4825,4825,4825,4825,0
|
|
20240102,184000,67383095,4825,4825,4825,4825,0
|
|
20240102,183900,67383095,4825,4825,4825,4825,0
|
|
20240102,183800,67383095,4825,4825,4825,4825,0
|
|
20240102,183700,67383095,4825,4825,4825,4825,0
|
|
20240102,183600,67383095,4825,4825,4825,4825,0
|
|
20240102,183500,67383095,4825,4825,4825,4825,0
|
|
20240102,183400,67383095,4825,4825,4825,4825,0
|
|
20240102,183300,67383095,4825,4825,4825,4825,0
|
|
20240102,183200,67383095,4825,4825,4825,4825,0
|
|
20240102,183100,67383095,4825,4825,4825,4825,0
|
|
20240102,183000,67383095,4825,4825,4825,4825,0
|
|
20240102,182900,67383095,4825,4825,4825,4825,0
|
|
20240102,182800,67383095,4825,4825,4825,4825,0
|
|
20240102,182700,67383095,4825,4825,4825,4825,0
|
|
20240102,182600,67383095,4825,4825,4825,4825,0
|
|
20240102,182500,67383095,4825,4825,4825,4825,0
|
|
20240102,182400,67383095,4825,4825,4825,4825,0
|
|
20240102,182300,67383095,4825,4825,4825,4825,0
|
|
20240102,182200,67383095,4825,4825,4825,4825,0
|
|
20240102,182100,67383095,4825,4825,4825,4825,0
|
|
20240102,182000,67383095,4825,4825,4825,4825,0
|
|
20240102,181900,67383095,4825,4825,4825,4825,0
|
|
20240102,181800,67383095,4825,4825,4825,4825,0
|
|
20240102,181700,67383095,4825,4825,4825,4825,0
|
|
20240102,181600,67383095,4825,4825,4825,4825,0
|
|
20240102,181500,67383095,4825,4825,4825,4825,892
|
|
20240102,181400,67383095,4825,4825,4825,4825,0
|
|
20240102,181300,67383095,4825,4825,4825,4825,0
|
|
20240102,181200,67383095,4825,4825,4825,4825,0
|
|
20240102,181100,67383095,4825,4825,4825,4825,0
|
|
20240102,181000,67383095,4825,4825,4825,4825,0
|
|
20240102,180900,67383095,4825,4825,4825,4825,0
|
|
20240102,180800,67383095,4825,4825,4825,4825,0
|
|
20240102,180700,67383095,4825,4825,4825,4825,0
|
|
20240102,180600,67383095,4825,4825,4825,4825,0
|
|
20240102,180500,67383095,4825,4825,4825,4825,0
|
|
20240102,180400,67383095,4825,4825,4825,4825,0
|
|
20240102,180300,67383095,4825,4825,4825,4825,0
|
|
20240102,180200,67383095,4825,4825,4825,4825,0
|
|
20240102,180100,67383095,4825,4825,4825,4825,0
|
|
20240102,180000,67383095,4825,4825,4825,4825,0
|
|
20240102,175900,67383095,4825,4825,4825,4825,0
|
|
20240102,175800,67383095,4825,4825,4825,4825,0
|
|
20240102,175700,67383095,4825,4825,4825,4825,0
|
|
20240102,175600,67383095,4825,4825,4825,4825,0
|
|
20240102,175500,67383095,4825,4825,4825,4825,0
|
|
20240102,175400,67383095,4825,4825,4825,4825,0
|
|
20240102,175300,67383095,4825,4825,4825,4825,0
|
|
20240102,175200,67383095,4825,4825,4825,4825,0
|
|
20240102,175100,67383095,4825,4825,4825,4825,0
|
|
20240102,175000,67383095,4825,4825,4825,4825,0
|
|
20240102,174900,67383095,4825,4825,4825,4825,0
|
|
20240102,174800,67383095,4825,4825,4825,4825,0
|
|
20240102,174700,67383095,4825,4825,4825,4825,0
|
|
20240102,174600,67383095,4825,4825,4825,4825,0
|
|
20240102,174500,67383095,4825,4825,4825,4825,892
|
|
20240102,174400,67383095,4825,4825,4825,4825,0
|
|
20240102,174300,67383095,4825,4825,4825,4825,0
|
|
20240102,174200,67383095,4825,4825,4825,4825,0
|
|
20240102,174100,67383095,4825,4825,4825,4825,0
|
|
20240102,174000,67383095,4825,4825,4825,4825,0
|
|
20240102,173900,67383095,4825,4825,4825,4825,0
|
|
20240102,173800,67383095,4825,4825,4825,4825,0
|
|
20240102,173700,67383095,4825,4825,4825,4825,0
|
|
20240102,173600,67383095,4825,4825,4825,4825,0
|
|
20240102,173500,67383095,4825,4825,4825,4825,0
|
|
20240102,173400,67383095,4825,4825,4825,4825,0
|
|
20240102,173300,67383095,4825,4825,4825,4825,0
|
|
20240102,173200,67383095,4825,4825,4825,4825,0
|
|
20240102,173100,67383095,4825,4825,4825,4825,0
|
|
20240102,173000,67383095,4825,4825,4825,4825,0
|
|
20240102,172900,67383095,4825,4825,4825,4825,0
|
|
20240102,172800,67383095,4825,4825,4825,4825,0
|
|
20240102,172700,67383095,4825,4825,4825,4825,0
|
|
20240102,172600,67383095,4825,4825,4825,4825,0
|
|
20240102,172500,67383095,4825,4825,4825,4825,0
|
|
20240102,172400,67383095,4825,4825,4825,4825,0
|
|
20240102,172300,67383095,4825,4825,4825,4825,0
|
|
20240102,172200,67383095,4825,4825,4825,4825,0
|
|
20240102,172100,67383095,4825,4825,4825,4825,0
|
|
20240102,172000,67383095,4825,4825,4825,4825,0
|
|
20240102,171900,67383095,4825,4825,4825,4825,0
|
|
20240102,171800,67383095,4825,4825,4825,4825,0
|
|
20240102,171700,67383095,4825,4825,4825,4825,0
|
|
20240102,171600,67383095,4825,4825,4825,4825,0
|
|
20240102,171500,67383095,4825,4825,4825,4825,892
|
|
20240102,171400,67383095,4825,4825,4825,4825,0
|
|
20240102,171300,67383095,4825,4825,4825,4825,0
|
|
20240102,171200,67383095,4825,4825,4825,4825,0
|
|
20240102,171100,67383095,4825,4825,4825,4825,0
|
|
20240102,171000,67383095,4825,4825,4825,4825,0
|
|
20240102,170900,67383095,4825,4825,4825,4825,0
|
|
20240102,170800,67383095,4825,4825,4825,4825,0
|
|
20240102,170700,67383095,4825,4825,4825,4825,0
|
|
20240102,170600,67383095,4825,4825,4825,4825,0
|
|
20240102,170500,67383095,4825,4825,4825,4825,0
|
|
20240102,170400,67383095,4825,4825,4825,4825,0
|
|
20240102,170300,67383095,4825,4825,4825,4825,0
|
|
20240102,170200,67383095,4825,4825,4825,4825,0
|
|
20240102,170100,67383095,4825,4825,4825,4825,0
|
|
20240102,170000,67383095,4825,4825,4825,4825,0
|
|
20240102,165900,67383095,4825,4825,4825,4825,0
|
|
20240102,165800,67383095,4825,4825,4825,4825,0
|
|
20240102,165700,67383095,4825,4825,4825,4825,0
|
|
20240102,165600,67383095,4825,4825,4825,4825,0
|
|
20240102,165500,67383095,4825,4825,4825,4825,0
|
|
20240102,165400,67383095,4825,4825,4825,4825,0
|
|
20240102,165300,67383095,4825,4825,4825,4825,0
|
|
20240102,165200,67383095,4825,4825,4825,4825,0
|
|
20240102,165100,67383095,4825,4825,4825,4825,0
|
|
20240102,165000,67383095,4825,4825,4825,4825,0
|
|
20240102,164900,67383095,4825,4825,4825,4825,0
|
|
20240102,164800,67383095,4825,4825,4825,4825,0
|
|
20240102,164700,67383095,4825,4825,4825,4825,0
|
|
20240102,164600,67383095,4825,4825,4825,4825,0
|
|
20240102,164500,67383095,4825,4825,4825,4825,892
|
|
20240102,164400,67383095,4825,4825,4825,4825,0
|
|
20240102,164300,67383095,4825,4825,4825,4825,0
|
|
20240102,164200,67383095,4825,4825,4825,4825,0
|
|
20240102,164100,67383095,4825,4825,4825,4825,0
|
|
20240102,164000,67383095,4825,4825,4825,4825,0
|
|
20240102,163900,67383095,4825,4825,4825,4825,0
|
|
20240102,163800,67383095,4825,4825,4825,4825,0
|
|
20240102,163700,67383095,4825,4825,4825,4825,0
|
|
20240102,163600,67383095,4825,4825,4825,4825,0
|
|
20240102,163500,67383095,4825,4825,4825,4825,0
|
|
20240102,163400,67383095,4825,4825,4825,4825,0
|
|
20240102,163300,67383095,4825,4825,4825,4825,0
|
|
20240102,163200,67383095,4825,4825,4825,4825,0
|
|
20240102,163100,67383095,4825,4825,4825,4825,0
|
|
20240102,163000,67383095,4825,4825,4825,4825,0
|
|
20240102,162900,67383095,4825,4825,4825,4825,0
|
|
20240102,162800,67383095,4825,4825,4825,4825,0
|
|
20240102,162700,67383095,4825,4825,4825,4825,0
|
|
20240102,162600,67383095,4825,4825,4825,4825,0
|
|
20240102,162500,67383095,4825,4825,4825,4825,0
|
|
20240102,162400,67383095,4825,4825,4825,4825,0
|
|
20240102,162300,67383095,4825,4825,4825,4825,0
|
|
20240102,162200,67383095,4825,4825,4825,4825,0
|
|
20240102,162100,67383095,4825,4825,4825,4825,0
|
|
20240102,162000,67383095,4825,4825,4825,4825,0
|
|
20240102,161900,67383095,4825,4825,4825,4825,0
|
|
20240102,161800,67383095,4825,4825,4825,4825,0
|
|
20240102,161700,67383095,4825,4825,4825,4825,0
|
|
20240102,161600,67383095,4825,4825,4825,4825,0
|
|
20240102,161500,67383095,4825,4825,4825,4825,892
|
|
20240102,161400,67383095,4825,4825,4825,4825,0
|
|
20240102,161300,67383095,4825,4825,4825,4825,0
|
|
20240102,161200,67383095,4825,4825,4825,4825,0
|
|
20240102,161100,67383095,4825,4825,4825,4825,0
|
|
20240102,161000,67383095,4825,4825,4825,4825,0
|
|
20240102,160900,67383095,4825,4825,4825,4825,0
|
|
20240102,160800,67383095,4825,4825,4825,4825,0
|
|
20240102,160700,67383095,4825,4825,4825,4825,0
|
|
20240102,160600,67383095,4825,4825,4825,4825,0
|
|
20240102,160500,67383095,4825,4825,4825,4825,0
|
|
20240102,160400,67383095,4825,4825,4825,4825,0
|
|
20240102,160300,67383095,4825,4825,4825,4825,0
|
|
20240102,160200,67383095,4825,4825,4825,4825,0
|
|
20240102,160100,67383095,4825,4825,4825,4825,0
|
|
20240102,160000,67383095,4825,4825,4825,4825,0
|
|
20240102,155900,67383095,4825,4825,4825,4825,0
|
|
20240102,155800,67383095,4825,4825,4825,4825,0
|
|
20240102,155700,67383095,4825,4825,4825,4825,0
|
|
20240102,155600,67383095,4825,4825,4825,4825,0
|
|
20240102,155500,67383095,4825,4825,4825,4825,0
|
|
20240102,155400,67383095,4825,4825,4825,4825,0
|
|
20240102,155300,67383095,4825,4825,4825,4825,0
|
|
20240102,155200,67383095,4825,4825,4825,4825,0
|
|
20240102,155100,67383095,4825,4825,4825,4825,0
|
|
20240102,155000,67383095,4825,4825,4825,4825,0
|
|
20240102,154900,67383095,4825,4825,4825,4825,0
|
|
20240102,154800,67383095,4825,4825,4825,4825,0
|
|
20240102,154700,67383095,4825,4825,4825,4825,0
|
|
20240102,154600,67383095,4825,4825,4825,4825,0
|
|
20240102,154500,67383095,4825,4825,4825,4825,892
|
|
20240102,154400,67383095,4825,4825,4825,4825,0
|
|
20240102,154300,67383095,4825,4825,4825,4825,0
|
|
20240102,154200,67383095,4825,4825,4825,4825,0
|
|
20240102,154100,67383095,4825,4825,4825,4825,0
|
|
20240102,154000,67383095,4825,4825,4825,4825,0
|
|
20240102,153900,67383095,4825,4825,4825,4825,0
|
|
20240102,153800,67383095,4825,4825,4825,4825,0
|
|
20240102,153700,67383095,4825,4825,4825,4825,0
|
|
20240102,153600,67383095,4825,4825,4825,4825,0
|
|
20240102,153500,67383095,4825,4825,4825,4825,0
|
|
20240102,153400,67383095,4825,4825,4825,4825,0
|
|
20240102,153300,67383095,4825,4825,4825,4825,0
|
|
20240102,153200,67383095,4825,4825,4825,4825,0
|
|
20240102,153100,67383095,4825,4825,4825,4825,0
|
|
20240102,153000,67383095,4825,4825,4825,4825,892
|
|
20240102,152900,63079195,4825,4825,4825,4825,0
|
|
20240102,152800,63079195,4825,4825,4825,4825,0
|
|
20240102,152700,63079195,4825,4825,4825,4825,0
|
|
20240102,152600,63079195,4825,4825,4825,4825,0
|
|
20240102,152500,63079195,4825,4825,4825,4825,0
|
|
20240102,152400,63079195,4825,4825,4825,4825,0
|
|
20240102,152300,63079195,4825,4825,4825,4825,0
|
|
20240102,152200,63079195,4825,4825,4825,4825,0
|
|
20240102,152100,63079195,4825,4825,4825,4825,0
|
|
20240102,152000,63079195,4825,4825,4825,4825,0
|
|
20240102,151900,63079195,4825,4825,4825,4825,0
|
|
20240102,151800,63079195,4825,4825,4825,4825,0
|
|
20240102,151700,63079195,4825,4825,4825,4825,2
|
|
20240102,151600,63069545,4815,4815,4815,4815,0
|
|
20240102,151500,63069545,4815,4815,4815,4815,0
|
|
20240102,151400,63069545,4815,4815,4815,4815,72
|
|
20240102,151300,62722865,4825,4825,4825,4825,0
|
|
20240102,151200,62722865,4825,4825,4825,4825,50
|
|
20240102,151100,62481615,4825,4825,4825,4825,0
|
|
20240102,151000,62481615,4825,4825,4825,4825,1
|
|
20240102,150900,62476790,4820,4820,4820,4820,0
|
|
20240102,150800,62476790,4820,4820,4820,4820,136
|
|
20240102,150700,61821270,4825,4825,4825,4825,0
|
|
20240102,150600,61821270,4825,4825,4825,4825,383
|
|
20240102,150500,59973295,4825,4825,4825,4825,0
|
|
20240102,150400,59973295,4825,4825,4825,4825,0
|
|
20240102,150300,59973295,4825,4825,4825,4825,500
|
|
20240102,150200,57560795,4825,4825,4825,4825,0
|
|
20240102,150100,57560795,4825,4825,4825,4825,0
|
|
20240102,150000,57560795,4825,4825,4825,4825,0
|
|
20240102,145900,57560795,4825,4825,4825,4825,0
|
|
20240102,145800,57560795,4825,4825,4825,4825,1
|
|
20240102,145700,57555970,4825,4825,4825,4825,0
|
|
20240102,145600,57555970,4825,4825,4825,4825,0
|
|
20240102,145500,57555970,4825,4825,4825,4825,120
|
|
20240102,145400,56976970,4830,4830,4830,4830,1128
|
|
20240102,145300,51528730,4830,4830,4830,4830,0
|
|
20240102,145200,51528730,4830,4830,4830,4830,0
|
|
20240102,145100,51528730,4830,4830,4830,4830,0
|
|
20240102,145000,51528730,4830,4830,4830,4830,32
|
|
20240102,144900,51374170,4835,4835,4835,4835,0
|
|
20240102,144800,51374170,4835,4830,4835,4830,49
|
|
20240102,144700,51137360,4835,4835,4835,4835,1
|
|
20240102,144600,51132525,4835,4835,4835,4835,0
|
|
20240102,144500,51132525,4835,4835,4835,4835,100
|
|
20240102,144400,50649025,4835,4835,4835,4835,0
|
|
20240102,144300,50649025,4835,4835,4835,4835,0
|
|
20240102,144200,50649025,4835,4835,4835,4835,0
|
|
20240102,144100,50649025,4835,4835,4835,4835,0
|
|
20240102,144000,50649025,4835,4835,4835,4835,0
|
|
20240102,143900,50649025,4835,4835,4835,4835,51
|
|
20240102,143800,50402440,4835,4835,4835,4835,227
|
|
20240102,143700,49304895,4840,4840,4840,4840,0
|
|
20240102,143600,49304895,4840,4840,4840,4835,5
|
|
20240102,143500,49280700,4835,4840,4840,4835,392
|
|
20240102,143400,47383910,4840,4840,4840,4840,106
|
|
20240102,143300,46870870,4835,4835,4835,4835,33
|
|
20240102,143200,46711315,4840,4840,4840,4840,0
|
|
20240102,143100,46711315,4840,4840,4840,4840,0
|
|
20240102,143000,46711315,4840,4840,4840,4840,200
|
|
20240102,142900,45743315,4835,4835,4835,4835,0
|
|
20240102,142800,45743315,4835,4835,4835,4835,0
|
|
20240102,142700,45743315,4835,4835,4835,4835,0
|
|
20240102,142600,45743315,4835,4835,4835,4835,0
|
|
20240102,142500,45743315,4835,4835,4835,4835,0
|
|
20240102,142400,45743315,4835,4835,4835,4835,0
|
|
20240102,142300,45743315,4835,4835,4835,4835,0
|
|
20240102,142200,45743315,4835,4835,4835,4835,0
|
|
20240102,142100,45743315,4835,4835,4835,4835,0
|
|
20240102,142000,45743315,4835,4835,4835,4835,0
|
|
20240102,141900,45743315,4835,4835,4835,4835,14
|
|
20240102,141800,45675625,4835,4835,4835,4835,52
|
|
20240102,141700,45424205,4835,4835,4835,4835,0
|
|
20240102,141600,45424205,4835,4835,4835,4835,33
|
|
20240102,141500,45264650,4830,4830,4830,4830,0
|
|
20240102,141400,45264650,4830,4830,4830,4830,0
|
|
20240102,141300,45264650,4830,4830,4830,4830,0
|
|
20240102,141200,45264650,4830,4830,4830,4830,0
|
|
20240102,141100,45264650,4830,4830,4830,4830,0
|
|
20240102,141000,45264650,4830,4830,4830,4830,0
|
|
20240102,140900,45264650,4830,4830,4830,4830,0
|
|
20240102,140800,45264650,4830,4830,4830,4830,0
|
|
20240102,140700,45264650,4830,4830,4830,4830,0
|
|
20240102,140600,45264650,4830,4830,4830,4830,0
|
|
20240102,140500,45264650,4830,4830,4830,4830,0
|
|
20240102,140400,45264650,4830,4830,4830,4830,0
|
|
20240102,140300,45264650,4830,4830,4830,4830,0
|
|
20240102,140200,45264650,4830,4830,4830,4830,0
|
|
20240102,140100,45264650,4830,4830,4830,4830,20
|
|
20240102,140000,45168050,4830,4830,4830,4830,0
|
|
20240102,135900,45168050,4830,4835,4835,4830,33
|
|
20240102,135800,45008645,4845,4845,4845,4845,0
|
|
20240102,135700,45008645,4845,4845,4845,4845,0
|
|
20240102,135600,45008645,4845,4845,4845,4845,0
|
|
20240102,135500,45008645,4845,4845,4845,4845,0
|
|
20240102,135400,45008645,4845,4845,4845,4845,0
|
|
20240102,135300,45008645,4845,4845,4845,4845,5
|
|
20240102,135200,44984420,4845,4845,4845,4845,0
|
|
20240102,135100,44984420,4845,4845,4845,4845,0
|
|
20240102,135000,44984420,4845,4845,4845,4845,2
|
|
20240102,134900,44974730,4845,4845,4845,4845,5
|
|
20240102,134800,44950505,4845,4845,4845,4845,5
|
|
20240102,134700,44926280,4825,4825,4825,4825,0
|
|
20240102,134600,44926280,4825,4825,4825,4825,0
|
|
20240102,134500,44926280,4825,4825,4825,4825,0
|
|
20240102,134400,44926280,4825,4825,4825,4825,0
|
|
20240102,134300,44926280,4825,4825,4825,4825,0
|
|
20240102,134200,44926280,4825,4845,4845,4825,34
|
|
20240102,134100,44762185,4825,4825,4825,4825,0
|
|
20240102,134000,44762185,4825,4825,4825,4825,0
|
|
20240102,133900,44762185,4825,4825,4825,4825,0
|
|
20240102,133800,44762185,4825,4825,4825,4825,0
|
|
20240102,133700,44762185,4825,4825,4825,4825,0
|
|
20240102,133600,44762185,4825,4825,4825,4825,0
|
|
20240102,133500,44762185,4825,4825,4825,4825,0
|
|
20240102,133400,44762185,4825,4825,4825,4825,0
|
|
20240102,133300,44762185,4825,4825,4825,4825,0
|
|
20240102,133200,44762185,4825,4825,4825,4825,0
|
|
20240102,133100,44762185,4825,4825,4825,4825,0
|
|
20240102,133000,44762185,4825,4825,4825,4825,0
|
|
20240102,132900,44762185,4825,4825,4825,4825,0
|
|
20240102,132800,44762185,4825,4825,4825,4825,0
|
|
20240102,132700,44762185,4825,4825,4825,4825,0
|
|
20240102,132600,44762185,4825,4825,4825,4825,0
|
|
20240102,132500,44762185,4825,4830,4830,4825,33
|
|
20240102,132400,44602855,4830,4830,4830,4830,0
|
|
20240102,132300,44602855,4830,4830,4830,4830,0
|
|
20240102,132200,44602855,4830,4830,4830,4830,33
|
|
20240102,132100,44443465,4830,4830,4830,4830,0
|
|
20240102,132000,44443465,4830,4830,4830,4830,0
|
|
20240102,131900,44443465,4830,4830,4830,4830,0
|
|
20240102,131800,44443465,4830,4830,4830,4830,0
|
|
20240102,131700,44443465,4830,4830,4830,4830,0
|
|
20240102,131600,44443465,4830,4830,4830,4830,0
|
|
20240102,131500,44443465,4830,4830,4830,4830,0
|
|
20240102,131400,44443465,4830,4830,4830,4830,0
|
|
20240102,131300,44443465,4830,4830,4830,4830,0
|
|
20240102,131200,44443465,4830,4830,4830,4830,49
|
|
20240102,131100,44206795,4835,4835,4835,4835,65
|
|
20240102,131000,43892520,4835,4835,4835,4835,0
|
|
20240102,130900,43892520,4835,4835,4835,4835,0
|
|
20240102,130800,43892520,4835,4835,4835,4835,33
|
|
20240102,130700,43732965,4840,4840,4840,4840,1
|
|
20240102,130600,43728125,4840,4835,4840,4835,105
|
|
20240102,130500,43219950,4835,4835,4835,4835,1
|
|
20240102,130400,43215115,4835,4835,4835,4835,0
|
|
20240102,130300,43215115,4835,4835,4835,4835,2
|
|
20240102,130200,43205445,4840,4840,4840,4840,0
|
|
20240102,130100,43205445,4840,4840,4840,4840,0
|
|
20240102,130000,43205445,4840,4840,4840,4840,0
|
|
20240102,125900,43205445,4840,4840,4840,4840,0
|
|
20240102,125800,43205445,4840,4840,4840,4840,0
|
|
20240102,125700,43205445,4840,4840,4840,4840,4
|
|
20240102,125600,43186085,4805,4805,4805,4805,40
|
|
20240102,125500,42993885,4845,4840,4845,4840,31
|
|
20240102,125400,42843695,4805,4805,4805,4805,0
|
|
20240102,125300,42843695,4805,4805,4805,4805,0
|
|
20240102,125200,42843695,4805,4805,4805,4805,0
|
|
20240102,125100,42843695,4805,4805,4805,4805,33
|
|
20240102,125000,42685130,4840,4840,4840,4840,2
|
|
20240102,124900,42675450,4840,4840,4840,4840,0
|
|
20240102,124800,42675450,4840,4840,4840,4840,0
|
|
20240102,124700,42675450,4840,4840,4840,4840,4
|
|
20240102,124600,42656090,4840,4840,4840,4840,3
|
|
20240102,124500,42641570,4840,4840,4840,4840,0
|
|
20240102,124400,42641570,4840,4840,4840,4840,0
|
|
20240102,124300,42641570,4840,4840,4840,4840,0
|
|
20240102,124200,42641570,4840,4840,4840,4840,0
|
|
20240102,124100,42641570,4840,4840,4840,4840,0
|
|
20240102,124000,42641570,4840,4840,4840,4840,14
|
|
20240102,123900,42573810,4805,4805,4805,4805,0
|
|
20240102,123800,42573810,4805,4805,4805,4805,0
|
|
20240102,123700,42573810,4805,4805,4805,4805,0
|
|
20240102,123600,42573810,4805,4805,4805,4805,0
|
|
20240102,123500,42573810,4805,4805,4805,4805,0
|
|
20240102,123400,42573810,4805,4810,4810,4805,33
|
|
20240102,123300,42415235,4805,4805,4805,4805,0
|
|
20240102,123200,42415235,4805,4805,4805,4805,0
|
|
20240102,123100,42415235,4805,4805,4805,4805,0
|
|
20240102,123000,42415235,4805,4805,4805,4805,0
|
|
20240102,122900,42415235,4805,4805,4805,4805,0
|
|
20240102,122800,42415235,4805,4805,4805,4805,0
|
|
20240102,122700,42415235,4805,4805,4805,4805,0
|
|
20240102,122600,42415235,4805,4805,4805,4805,0
|
|
20240102,122500,42415235,4805,4805,4805,4805,0
|
|
20240102,122400,42415235,4805,4805,4805,4805,0
|
|
20240102,122300,42415235,4805,4805,4805,4805,0
|
|
20240102,122200,42415235,4805,4805,4805,4805,0
|
|
20240102,122100,42415235,4805,4805,4805,4805,0
|
|
20240102,122000,42415235,4805,4805,4805,4805,0
|
|
20240102,121900,42415235,4805,4805,4805,4805,0
|
|
20240102,121800,42415235,4805,4805,4805,4805,99
|
|
20240102,121700,41939540,4805,4805,4805,4805,33
|
|
20240102,121600,41780975,4805,4810,4860,4805,121
|
|
20240102,121500,41199115,4860,4860,4860,4860,0
|
|
20240102,121400,41199115,4860,4860,4860,4860,0
|
|
20240102,121300,41199115,4860,4860,4860,4860,0
|
|
20240102,121200,41199115,4860,4860,4860,4860,6
|
|
20240102,121100,41169955,4865,4865,4865,4865,15
|
|
20240102,121000,41096980,4870,4870,4870,4870,0
|
|
20240102,120900,41096980,4870,4805,4870,4805,945
|
|
20240102,120800,36530425,4805,4805,4805,4805,0
|
|
20240102,120700,36530425,4805,4805,4805,4805,172
|
|
20240102,120600,35703965,4810,4810,4810,4810,0
|
|
20240102,120500,35703965,4810,4810,4810,4810,0
|
|
20240102,120400,35703965,4810,4810,4810,4810,0
|
|
20240102,120300,35703965,4810,4810,4810,4810,0
|
|
20240102,120200,35703965,4810,4810,4810,4810,0
|
|
20240102,120100,35703965,4810,4810,4810,4810,20
|
|
20240102,120000,35607765,4830,4830,4830,4830,10
|
|
20240102,115900,35559465,4810,4810,4810,4810,0
|
|
20240102,115800,35559465,4810,4810,4810,4810,0
|
|
20240102,115700,35559465,4810,4810,4810,4810,0
|
|
20240102,115600,35559465,4810,4810,4810,4810,14
|
|
20240102,115500,35492125,4830,4830,4830,4830,0
|
|
20240102,115400,35492125,4830,4830,4830,4830,0
|
|
20240102,115300,35492125,4830,4830,4830,4830,0
|
|
20240102,115200,35492125,4830,4830,4830,4830,0
|
|
20240102,115100,35492125,4830,4830,4830,4830,0
|
|
20240102,115000,35492125,4830,4830,4830,4830,0
|
|
20240102,114900,35492125,4830,4830,4830,4830,0
|
|
20240102,114800,35492125,4830,4830,4830,4830,0
|
|
20240102,114700,35492125,4830,4830,4830,4830,0
|
|
20240102,114600,35492125,4830,4830,4830,4830,0
|
|
20240102,114500,35492125,4830,4830,4830,4830,6
|
|
20240102,114400,35463145,4830,4830,4830,4830,0
|
|
20240102,114300,35463145,4830,4830,4830,4830,0
|
|
20240102,114200,35463145,4830,4830,4830,4830,0
|
|
20240102,114100,35463145,4830,4830,4830,4830,0
|
|
20240102,114000,35463145,4830,4830,4830,4830,0
|
|
20240102,113900,35463145,4830,4830,4830,4830,0
|
|
20240102,113800,35463145,4830,4830,4830,4830,0
|
|
20240102,113700,35463145,4830,4830,4830,4830,0
|
|
20240102,113600,35463145,4830,4830,4830,4830,40
|
|
20240102,113500,35269945,4790,4790,4790,4790,0
|
|
20240102,113400,35269945,4790,4790,4790,4790,0
|
|
20240102,113300,35269945,4790,4790,4790,4790,242
|
|
20240102,113200,34110765,4800,4820,4820,4800,2496
|
|
20240102,113100,22117580,4850,4850,4850,4850,0
|
|
20240102,113000,22117580,4850,4850,4850,4850,1
|
|
20240102,112900,22112730,4820,4820,4820,4820,0
|
|
20240102,112800,22112730,4820,4820,4820,4820,0
|
|
20240102,112700,22112730,4820,4820,4820,4820,37
|
|
20240102,112600,21934390,4815,4815,4815,4815,0
|
|
20240102,112500,21934390,4815,4820,4820,4815,105
|
|
20240102,112400,21428475,4820,4820,4820,4820,37
|
|
20240102,112300,21250135,4815,4815,4815,4815,0
|
|
20240102,112200,21250135,4815,4815,4815,4815,0
|
|
20240102,112100,21250135,4815,4820,4820,4815,37
|
|
20240102,112000,21071880,4875,4875,4875,4875,0
|
|
20240102,111900,21071880,4875,4875,4875,4875,0
|
|
20240102,111800,21071880,4875,4875,4875,4815,40
|
|
20240102,111700,20878840,4825,4825,4825,4825,0
|
|
20240102,111600,20878840,4825,4825,4825,4825,0
|
|
20240102,111500,20878840,4825,4825,4825,4825,46
|
|
20240102,111400,20656890,4825,4825,4825,4825,0
|
|
20240102,111300,20656890,4825,4825,4825,4825,0
|
|
20240102,111200,20656890,4825,4825,4825,4825,37
|
|
20240102,111100,20478365,4825,4825,4825,4825,0
|
|
20240102,111000,20478365,4825,4825,4825,4825,0
|
|
20240102,110900,20478365,4825,4825,4825,4825,37
|
|
20240102,110800,20299840,4885,4885,4885,4885,0
|
|
20240102,110700,20299840,4885,4885,4885,4885,1
|
|
20240102,110600,20294955,4825,4825,4825,4825,37
|
|
20240102,110500,20116430,4815,4840,4840,4815,400
|
|
20240102,110400,18186360,4840,4840,4840,4840,0
|
|
20240102,110300,18186360,4840,4850,4850,4840,38
|
|
20240102,110200,18002080,4905,4905,4905,4905,0
|
|
20240102,110100,18002080,4905,4905,4905,4905,0
|
|
20240102,110000,18002080,4905,4850,4905,4825,277
|
|
20240102,105900,16659655,4880,4880,4880,4880,0
|
|
20240102,105800,16659655,4880,4880,4880,4880,0
|
|
20240102,105700,16659655,4880,4880,4880,4880,275
|
|
20240102,105600,15317655,4880,4880,4880,4880,0
|
|
20240102,105500,15317655,4880,4880,4880,4880,0
|
|
20240102,105400,15317655,4880,4880,4880,4880,38
|
|
20240102,105300,15132215,4890,4880,4890,4880,647
|
|
20240102,105200,11974555,4880,4880,4880,4880,0
|
|
20240102,105100,11974555,4880,4880,4880,4880,38
|
|
20240102,105000,11789115,4880,4880,4880,4880,0
|
|
20240102,104900,11789115,4880,4880,4880,4880,0
|
|
20240102,104800,11789115,4880,4905,4905,4880,44
|
|
20240102,104700,11574245,4905,4905,4905,4905,3
|
|
20240102,104600,11559530,4880,4880,4880,4880,204
|
|
20240102,104500,10564010,4880,4880,4880,4880,38
|
|
20240102,104400,10378570,4905,4905,4905,4905,0
|
|
20240102,104300,10378570,4905,4905,4905,4905,0
|
|
20240102,104200,10378570,4905,4905,4905,4905,0
|
|
20240102,104100,10378570,4905,4905,4905,4905,0
|
|
20240102,104000,10378570,4905,4905,4905,4905,0
|
|
20240102,103900,10378570,4905,4905,4905,4905,0
|
|
20240102,103800,10378570,4905,4905,4905,4905,0
|
|
20240102,103700,10378570,4905,4900,4905,4900,40
|
|
20240102,103600,10182375,4880,4880,4880,4880,7
|
|
20240102,103500,10148215,4880,4880,4880,4880,122
|
|
20240102,103400,9552855,4880,4880,4880,4880,0
|
|
20240102,103300,9552855,4880,4880,4880,4880,431
|
|
20240102,103200,7449575,4905,4905,4905,4905,0
|
|
20240102,103100,7449575,4905,4905,4905,4905,0
|
|
20240102,103000,7449575,4905,4905,4905,4905,0
|
|
20240102,102900,7449575,4905,4905,4905,4905,0
|
|
20240102,102800,7449575,4905,4905,4905,4905,10
|
|
20240102,102700,7400525,4880,4880,4880,4880,11
|
|
20240102,102600,7346845,4880,4880,4880,4880,9
|
|
20240102,102500,7302925,4880,4880,4880,4880,40
|
|
20240102,102400,7107725,4880,4880,4880,4880,0
|
|
20240102,102300,7107725,4880,4895,4895,4880,71
|
|
20240102,102200,6761020,4900,4900,4900,4900,0
|
|
20240102,102100,6761020,4900,4900,4900,4900,2
|
|
20240102,102000,6751220,4900,4900,4900,4895,309
|
|
20240102,101900,5237125,4905,4905,4905,4905,0
|
|
20240102,101800,5237125,4905,4905,4905,4905,0
|
|
20240102,101700,5237125,4905,4905,4905,4905,0
|
|
20240102,101600,5237125,4905,4905,4905,4905,0
|
|
20240102,101500,5237125,4905,4905,4905,4905,0
|
|
20240102,101400,5237125,4905,4905,4905,4905,229
|
|
20240102,101300,4113880,4905,4905,4905,4905,0
|
|
20240102,101200,4113880,4905,4905,4905,4905,264
|
|
20240102,101100,2818960,4905,4905,4905,4905,0
|
|
20240102,101000,2818960,4905,4905,4905,4905,21
|
|
20240102,100900,2715955,4910,4910,4910,4910,0
|
|
20240102,100800,2715955,4910,4910,4910,4910,0
|
|
20240102,100700,2715955,4910,4910,4910,4910,15
|
|
20240102,100600,2642305,4915,4915,4915,4915,0
|
|
20240102,100500,2642305,4915,4915,4915,4915,0
|
|
20240102,100400,2642305,4915,4915,4915,4915,0
|
|
20240102,100300,2642305,4915,4925,4925,4915,17
|
|
20240102,100200,2558670,4930,4930,4930,4930,0
|
|
20240102,100100,2558670,4930,4930,4930,4930,0
|
|
20240102,100000,2558670,4930,4930,4930,4930,519
|