589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184600,59268300,4770,4770,4770,4770,118
|
|
20240103,184500,59268300,4770,4770,4770,4770,0
|
|
20240103,184400,59268300,4770,4770,4770,4770,0
|
|
20240103,184300,59268300,4770,4770,4770,4770,0
|
|
20240103,184200,59268300,4770,4770,4770,4770,0
|
|
20240103,184100,59268300,4770,4770,4770,4770,0
|
|
20240103,184000,59268300,4770,4770,4770,4770,0
|
|
20240103,183900,59268300,4770,4770,4770,4770,0
|
|
20240103,183800,59268300,4770,4770,4770,4770,0
|
|
20240103,183700,59268300,4770,4770,4770,4770,0
|
|
20240103,183600,59268300,4770,4770,4770,4770,0
|
|
20240103,183500,59268300,4770,4770,4770,4770,0
|
|
20240103,183400,59268300,4770,4770,4770,4770,0
|
|
20240103,183300,59268300,4770,4770,4770,4770,0
|
|
20240103,183200,59268300,4770,4770,4770,4770,0
|
|
20240103,183100,59268300,4770,4770,4770,4770,0
|
|
20240103,183000,59268300,4770,4770,4770,4770,0
|
|
20240103,182900,59268300,4770,4770,4770,4770,0
|
|
20240103,182800,59268300,4770,4770,4770,4770,0
|
|
20240103,182700,59268300,4770,4770,4770,4770,0
|
|
20240103,182600,59268300,4770,4770,4770,4770,0
|
|
20240103,182500,59268300,4770,4770,4770,4770,0
|
|
20240103,182400,59268300,4770,4770,4770,4770,0
|
|
20240103,182300,59268300,4770,4770,4770,4770,0
|
|
20240103,182200,59268300,4770,4770,4770,4770,0
|
|
20240103,182100,59268300,4770,4770,4770,4770,0
|
|
20240103,182000,59268300,4770,4770,4770,4770,0
|
|
20240103,181900,59268300,4770,4770,4770,4770,0
|
|
20240103,181800,59268300,4770,4770,4770,4770,0
|
|
20240103,181700,59268300,4770,4770,4770,4770,0
|
|
20240103,181600,59268300,4770,4770,4770,4770,118
|
|
20240103,181500,59268300,4770,4770,4770,4770,0
|
|
20240103,181400,59268300,4770,4770,4770,4770,0
|
|
20240103,181300,59268300,4770,4770,4770,4770,0
|
|
20240103,181200,59268300,4770,4770,4770,4770,0
|
|
20240103,181100,59268300,4770,4770,4770,4770,0
|
|
20240103,181000,59268300,4770,4770,4770,4770,0
|
|
20240103,180900,59268300,4770,4770,4770,4770,0
|
|
20240103,180800,59268300,4770,4770,4770,4770,0
|
|
20240103,180700,59268300,4770,4770,4770,4770,0
|
|
20240103,180600,59268300,4770,4770,4770,4770,0
|
|
20240103,180500,59268300,4770,4770,4770,4770,0
|
|
20240103,180400,59268300,4770,4770,4770,4770,0
|
|
20240103,180300,59268300,4770,4770,4770,4770,0
|
|
20240103,180200,59268300,4770,4770,4770,4770,0
|
|
20240103,180100,59268300,4770,4770,4770,4770,0
|
|
20240103,180000,59268300,4770,4770,4770,4770,0
|
|
20240103,175900,59268300,4770,4770,4770,4770,0
|
|
20240103,175800,59268300,4770,4770,4770,4770,0
|
|
20240103,175700,59268300,4770,4770,4770,4770,0
|
|
20240103,175600,59268300,4770,4770,4770,4770,0
|
|
20240103,175500,59268300,4770,4770,4770,4770,0
|
|
20240103,175400,59268300,4770,4770,4770,4770,0
|
|
20240103,175300,59268300,4770,4770,4770,4770,0
|
|
20240103,175200,59268300,4770,4770,4770,4770,0
|
|
20240103,175100,59268300,4770,4770,4770,4770,0
|
|
20240103,175000,59268300,4770,4770,4770,4770,0
|
|
20240103,174900,59268300,4770,4770,4770,4770,0
|
|
20240103,174800,59268300,4770,4770,4770,4770,0
|
|
20240103,174700,59268300,4770,4770,4770,4770,0
|
|
20240103,174600,59268300,4770,4770,4770,4770,118
|
|
20240103,174500,59268300,4770,4770,4770,4770,0
|
|
20240103,174400,59268300,4770,4770,4770,4770,0
|
|
20240103,174300,59268300,4770,4770,4770,4770,0
|
|
20240103,174200,59268300,4770,4770,4770,4770,0
|
|
20240103,174100,59268300,4770,4770,4770,4770,0
|
|
20240103,174000,59268300,4770,4770,4770,4770,0
|
|
20240103,173900,59268300,4770,4770,4770,4770,0
|
|
20240103,173800,59268300,4770,4770,4770,4770,0
|
|
20240103,173700,59268300,4770,4770,4770,4770,0
|
|
20240103,173600,59268300,4770,4770,4770,4770,0
|
|
20240103,173500,59268300,4770,4770,4770,4770,0
|
|
20240103,173400,59268300,4770,4770,4770,4770,0
|
|
20240103,173300,59268300,4770,4770,4770,4770,0
|
|
20240103,173200,59268300,4770,4770,4770,4770,0
|
|
20240103,173100,59268300,4770,4770,4770,4770,0
|
|
20240103,173000,59268300,4770,4770,4770,4770,0
|
|
20240103,172900,59268300,4770,4770,4770,4770,0
|
|
20240103,172800,59268300,4770,4770,4770,4770,0
|
|
20240103,172700,59268300,4770,4770,4770,4770,0
|
|
20240103,172600,59268300,4770,4770,4770,4770,0
|
|
20240103,172500,59268300,4770,4770,4770,4770,0
|
|
20240103,172400,59268300,4770,4770,4770,4770,0
|
|
20240103,172300,59268300,4770,4770,4770,4770,0
|
|
20240103,172200,59268300,4770,4770,4770,4770,0
|
|
20240103,172100,59268300,4770,4770,4770,4770,0
|
|
20240103,172000,59268300,4770,4770,4770,4770,0
|
|
20240103,171900,59268300,4770,4770,4770,4770,0
|
|
20240103,171800,59268300,4770,4770,4770,4770,0
|
|
20240103,171700,59268300,4770,4770,4770,4770,0
|
|
20240103,171600,59268300,4770,4770,4770,4770,118
|
|
20240103,171500,59268300,4770,4770,4770,4770,0
|
|
20240103,171400,59268300,4770,4770,4770,4770,0
|
|
20240103,171300,59268300,4770,4770,4770,4770,0
|
|
20240103,171200,59268300,4770,4770,4770,4770,0
|
|
20240103,171100,59268300,4770,4770,4770,4770,0
|
|
20240103,171000,59268300,4770,4770,4770,4770,0
|
|
20240103,170900,59268300,4770,4770,4770,4770,0
|
|
20240103,170800,59268300,4770,4770,4770,4770,0
|
|
20240103,170700,59268300,4770,4770,4770,4770,0
|
|
20240103,170600,59268300,4770,4770,4770,4770,0
|
|
20240103,170500,59268300,4770,4770,4770,4770,0
|
|
20240103,170400,59268300,4770,4770,4770,4770,0
|
|
20240103,170300,59268300,4770,4770,4770,4770,0
|
|
20240103,170200,59268300,4770,4770,4770,4770,0
|
|
20240103,170100,59268300,4770,4770,4770,4770,0
|
|
20240103,170000,59268300,4770,4770,4770,4770,0
|
|
20240103,165900,59268300,4770,4770,4770,4770,0
|
|
20240103,165800,59268300,4770,4770,4770,4770,0
|
|
20240103,165700,59268300,4770,4770,4770,4770,0
|
|
20240103,165600,59268300,4770,4770,4770,4770,0
|
|
20240103,165500,59268300,4770,4770,4770,4770,0
|
|
20240103,165400,59268300,4770,4770,4770,4770,0
|
|
20240103,165300,59268300,4770,4770,4770,4770,0
|
|
20240103,165200,59268300,4770,4770,4770,4770,0
|
|
20240103,165100,59268300,4770,4770,4770,4770,0
|
|
20240103,165000,59268300,4770,4770,4770,4770,0
|
|
20240103,164900,59268300,4770,4770,4770,4770,0
|
|
20240103,164800,59268300,4770,4770,4770,4770,0
|
|
20240103,164700,59268300,4770,4770,4770,4770,0
|
|
20240103,164600,59268300,4770,4770,4770,4770,118
|
|
20240103,164500,59268300,4770,4770,4770,4770,0
|
|
20240103,164400,59268300,4770,4770,4770,4770,0
|
|
20240103,164300,59268300,4770,4770,4770,4770,0
|
|
20240103,164200,59268300,4770,4770,4770,4770,0
|
|
20240103,164100,59268300,4770,4770,4770,4770,0
|
|
20240103,164000,59268300,4770,4770,4770,4770,0
|
|
20240103,163900,59268300,4770,4770,4770,4770,0
|
|
20240103,163800,59268300,4770,4770,4770,4770,0
|
|
20240103,163700,59268300,4770,4770,4770,4770,0
|
|
20240103,163600,59268300,4770,4770,4770,4770,0
|
|
20240103,163500,59268300,4770,4770,4770,4770,0
|
|
20240103,163400,59268300,4770,4770,4770,4770,0
|
|
20240103,163300,59268300,4770,4770,4770,4770,0
|
|
20240103,163200,59268300,4770,4770,4770,4770,0
|
|
20240103,163100,59268300,4770,4770,4770,4770,0
|
|
20240103,163000,59268300,4770,4770,4770,4770,0
|
|
20240103,162900,59268300,4770,4770,4770,4770,0
|
|
20240103,162800,59268300,4770,4770,4770,4770,0
|
|
20240103,162700,59268300,4770,4770,4770,4770,0
|
|
20240103,162600,59268300,4770,4770,4770,4770,0
|
|
20240103,162500,59268300,4770,4770,4770,4770,0
|
|
20240103,162400,59268300,4770,4770,4770,4770,0
|
|
20240103,162300,59268300,4770,4770,4770,4770,0
|
|
20240103,162200,59268300,4770,4770,4770,4770,0
|
|
20240103,162100,59268300,4770,4770,4770,4770,0
|
|
20240103,162000,59268300,4770,4770,4770,4770,0
|
|
20240103,161900,59268300,4770,4770,4770,4770,0
|
|
20240103,161800,59268300,4770,4770,4770,4770,0
|
|
20240103,161700,59268300,4770,4770,4770,4770,0
|
|
20240103,161600,59268300,4770,4770,4770,4770,118
|
|
20240103,161500,59268300,4770,4770,4770,4770,0
|
|
20240103,161400,59268300,4770,4770,4770,4770,0
|
|
20240103,161300,59268300,4770,4770,4770,4770,0
|
|
20240103,161200,59268300,4770,4770,4770,4770,0
|
|
20240103,161100,59268300,4770,4770,4770,4770,0
|
|
20240103,161000,59268300,4770,4770,4770,4770,0
|
|
20240103,160900,59268300,4770,4770,4770,4770,0
|
|
20240103,160800,59268300,4770,4770,4770,4770,0
|
|
20240103,160700,59268300,4770,4770,4770,4770,0
|
|
20240103,160600,59268300,4770,4770,4770,4770,0
|
|
20240103,160500,59268300,4770,4770,4770,4770,0
|
|
20240103,160400,59268300,4770,4770,4770,4770,0
|
|
20240103,160300,59268300,4770,4770,4770,4770,0
|
|
20240103,160200,59268300,4770,4770,4770,4770,0
|
|
20240103,160100,59268300,4770,4770,4770,4770,0
|
|
20240103,160000,59268300,4770,4770,4770,4770,0
|
|
20240103,155900,59268300,4770,4770,4770,4770,0
|
|
20240103,155800,59268300,4770,4770,4770,4770,0
|
|
20240103,155700,59268300,4770,4770,4770,4770,0
|
|
20240103,155600,59268300,4770,4770,4770,4770,0
|
|
20240103,155500,59268300,4770,4770,4770,4770,0
|
|
20240103,155400,59268300,4770,4770,4770,4770,0
|
|
20240103,155300,59268300,4770,4770,4770,4770,0
|
|
20240103,155200,59268300,4770,4770,4770,4770,0
|
|
20240103,155100,59268300,4770,4770,4770,4770,0
|
|
20240103,155000,59268300,4770,4770,4770,4770,0
|
|
20240103,154900,59268300,4770,4770,4770,4770,0
|
|
20240103,154800,59268300,4770,4770,4770,4770,0
|
|
20240103,154700,59268300,4770,4770,4770,4770,0
|
|
20240103,154600,59268300,4770,4770,4770,4770,118
|
|
20240103,154500,59268300,4770,4770,4770,4770,0
|
|
20240103,154400,59268300,4770,4770,4770,4770,0
|
|
20240103,154300,59268300,4770,4770,4770,4770,0
|
|
20240103,154200,59268300,4770,4770,4770,4770,0
|
|
20240103,154100,59268300,4770,4770,4770,4770,0
|
|
20240103,154000,59268300,4770,4770,4770,4770,0
|
|
20240103,153900,59268300,4770,4770,4770,4770,0
|
|
20240103,153800,59268300,4770,4770,4770,4770,0
|
|
20240103,153700,59268300,4770,4770,4770,4770,0
|
|
20240103,153600,59268300,4770,4770,4770,4770,0
|
|
20240103,153500,59268300,4770,4770,4770,4770,0
|
|
20240103,153400,59268300,4770,4770,4770,4770,0
|
|
20240103,153300,59268300,4770,4770,4770,4770,0
|
|
20240103,153200,59268300,4770,4770,4770,4770,0
|
|
20240103,153100,59268300,4770,4770,4770,4770,0
|
|
20240103,153000,59268300,4770,4770,4770,4770,118
|
|
20240103,152900,58705440,4780,4780,4780,4780,0
|
|
20240103,152800,58705440,4780,4780,4780,4780,0
|
|
20240103,152700,58705440,4780,4780,4780,4780,0
|
|
20240103,152600,58705440,4780,4780,4780,4780,0
|
|
20240103,152500,58705440,4780,4780,4780,4780,0
|
|
20240103,152400,58705440,4780,4780,4780,4780,0
|
|
20240103,152300,58705440,4780,4780,4780,4780,0
|
|
20240103,152200,58705440,4780,4780,4780,4780,0
|
|
20240103,152100,58705440,4780,4780,4780,4780,0
|
|
20240103,152000,58705440,4780,4780,4780,4780,0
|
|
20240103,151900,58705440,4780,4780,4780,4780,0
|
|
20240103,151800,58705440,4780,4780,4780,4780,0
|
|
20240103,151700,58705440,4780,4780,4780,4780,0
|
|
20240103,151600,58705440,4780,4780,4780,4780,0
|
|
20240103,151500,58705440,4780,4780,4780,4780,0
|
|
20240103,151400,58705440,4780,4780,4780,4780,5
|
|
20240103,151300,58681540,4780,4780,4780,4780,0
|
|
20240103,151200,58681540,4780,4780,4780,4780,0
|
|
20240103,151100,58681540,4780,4775,4780,4775,1000
|
|
20240103,151000,53901910,4775,4775,4775,4775,1
|
|
20240103,150900,53897135,4775,4775,4775,4775,132
|
|
20240103,150800,53266835,4775,4775,4775,4775,0
|
|
20240103,150700,53266835,4775,4755,4775,4755,79
|
|
20240103,150600,52891170,4755,4755,4755,4755,1
|
|
20240103,150500,52886415,4740,4740,4740,4740,11
|
|
20240103,150400,52834275,4740,4755,4755,4740,8
|
|
20240103,150300,52796280,4765,4765,4765,4765,0
|
|
20240103,150200,52796280,4765,4765,4765,4765,0
|
|
20240103,150100,52796280,4765,4765,4765,4765,0
|
|
20240103,150000,52796280,4765,4765,4765,4765,0
|
|
20240103,145900,52796280,4765,4765,4765,4765,1
|
|
20240103,145800,52791515,4740,4765,4765,4740,5
|
|
20240103,145700,52767765,4765,4765,4765,4765,0
|
|
20240103,145600,52767765,4765,4765,4765,4765,0
|
|
20240103,145500,52767765,4765,4765,4765,4765,0
|
|
20240103,145400,52767765,4765,4765,4765,4765,0
|
|
20240103,145300,52767765,4765,4765,4765,4765,0
|
|
20240103,145200,52767765,4765,4765,4765,4740,5
|
|
20240103,145100,52743985,4765,4765,4765,4765,0
|
|
20240103,145000,52743985,4765,4765,4765,4765,0
|
|
20240103,144900,52743985,4765,4765,4765,4765,1
|
|
20240103,144800,52739220,4765,4765,4765,4765,0
|
|
20240103,144700,52739220,4765,4765,4765,4740,9
|
|
20240103,144600,52696420,4765,4765,4765,4765,0
|
|
20240103,144500,52696420,4765,4765,4765,4765,0
|
|
20240103,144400,52696420,4765,4765,4765,4765,0
|
|
20240103,144300,52696420,4765,4765,4765,4765,0
|
|
20240103,144200,52696420,4765,4765,4765,4765,0
|
|
20240103,144100,52696420,4765,4765,4765,4765,0
|
|
20240103,144000,52696420,4765,4765,4765,4765,0
|
|
20240103,143900,52696420,4765,4765,4765,4765,0
|
|
20240103,143800,52696420,4765,4765,4765,4765,2
|
|
20240103,143700,52686890,4740,4740,4740,4740,0
|
|
20240103,143600,52686890,4740,4740,4740,4740,0
|
|
20240103,143500,52686890,4740,4740,4740,4740,0
|
|
20240103,143400,52686890,4740,4740,4740,4740,0
|
|
20240103,143300,52686890,4740,4740,4740,4740,0
|
|
20240103,143200,52686890,4740,4740,4740,4740,87
|
|
20240103,143100,52274510,4740,4740,4740,4740,0
|
|
20240103,143000,52274510,4740,4740,4740,4740,38
|
|
20240103,142900,52094390,4740,4740,4740,4740,0
|
|
20240103,142800,52094390,4740,4740,4740,4740,0
|
|
20240103,142700,52094390,4740,4740,4740,4740,0
|
|
20240103,142600,52094390,4740,4740,4740,4740,0
|
|
20240103,142500,52094390,4740,4740,4740,4740,0
|
|
20240103,142400,52094390,4740,4740,4740,4740,0
|
|
20240103,142300,52094390,4740,4740,4740,4740,0
|
|
20240103,142200,52094390,4740,4740,4740,4740,0
|
|
20240103,142100,52094390,4740,4740,4740,4740,0
|
|
20240103,142000,52094390,4740,4740,4740,4740,0
|
|
20240103,141900,52094390,4740,4740,4740,4740,0
|
|
20240103,141800,52094390,4740,4740,4740,4740,0
|
|
20240103,141700,52094390,4740,4740,4740,4740,0
|
|
20240103,141600,52094390,4740,4740,4740,4740,0
|
|
20240103,141500,52094390,4740,4740,4740,4740,110
|
|
20240103,141400,51572990,4740,4740,4740,4740,0
|
|
20240103,141300,51572990,4740,4745,4745,4740,2
|
|
20240103,141200,51563505,4775,4745,4780,4745,68
|
|
20240103,141100,51240220,4740,4740,4745,4740,3
|
|
20240103,141000,51225995,4740,4745,4745,4740,30
|
|
20240103,140900,51083650,4740,4745,4745,4740,872
|
|
20240103,140800,46950365,4740,4755,4755,4740,4245
|
|
20240103,140700,26785845,4755,4755,4755,4755,0
|
|
20240103,140600,26785845,4755,4755,4755,4755,0
|
|
20240103,140500,26785845,4755,4755,4755,4755,0
|
|
20240103,140400,26785845,4755,4755,4755,4755,0
|
|
20240103,140300,26785845,4755,4755,4755,4755,0
|
|
20240103,140200,26785845,4755,4755,4755,4755,0
|
|
20240103,140100,26785845,4755,4755,4755,4755,0
|
|
20240103,140000,26785845,4755,4755,4755,4755,0
|
|
20240103,135900,26785845,4755,4755,4755,4755,0
|
|
20240103,135800,26785845,4755,4755,4755,4755,38
|
|
20240103,135700,26605155,4755,4755,4755,4755,0
|
|
20240103,135600,26605155,4755,4755,4755,4755,0
|
|
20240103,135500,26605155,4755,4755,4755,4755,0
|
|
20240103,135400,26605155,4755,4755,4755,4755,83
|
|
20240103,135300,26210490,4755,4755,4755,4755,1
|
|
20240103,135200,26205735,4755,4760,4760,4755,645
|
|
20240103,135100,23136705,4765,4765,4765,4765,0
|
|
20240103,135000,23136705,4765,4765,4765,4765,35
|
|
20240103,134900,22969930,4765,4765,4765,4765,181
|
|
20240103,134800,22107465,4765,4765,4765,4765,39
|
|
20240103,134700,21921630,4770,4770,4770,4770,0
|
|
20240103,134600,21921630,4770,4770,4770,4770,0
|
|
20240103,134500,21921630,4770,4770,4770,4770,0
|
|
20240103,134400,21921630,4770,4770,4770,4770,0
|
|
20240103,134300,21921630,4770,4770,4770,4770,0
|
|
20240103,134200,21921630,4770,4770,4770,4770,0
|
|
20240103,134100,21921630,4770,4770,4770,4770,0
|
|
20240103,134000,21921630,4770,4770,4770,4770,0
|
|
20240103,133900,21921630,4770,4770,4770,4770,0
|
|
20240103,133800,21921630,4770,4770,4770,4770,0
|
|
20240103,133700,21921630,4770,4770,4770,4770,0
|
|
20240103,133600,21921630,4770,4770,4770,4770,0
|
|
20240103,133500,21921630,4770,4770,4770,4770,12
|
|
20240103,133400,21864390,4770,4770,4770,4770,0
|
|
20240103,133300,21864390,4770,4770,4770,4770,0
|
|
20240103,133200,21864390,4770,4770,4770,4770,1
|
|
20240103,133100,21859620,4770,4770,4770,4770,0
|
|
20240103,133000,21859620,4770,4770,4770,4770,0
|
|
20240103,132900,21859620,4770,4770,4770,4770,1
|
|
20240103,132800,21854850,4770,4770,4770,4770,0
|
|
20240103,132700,21854850,4770,4770,4770,4770,6
|
|
20240103,132600,21826230,4770,4765,4770,4765,40
|
|
20240103,132500,21635620,4775,4775,4775,4775,0
|
|
20240103,132400,21635620,4775,4775,4775,4775,0
|
|
20240103,132300,21635620,4775,4775,4775,4775,0
|
|
20240103,132200,21635620,4775,4775,4775,4775,4
|
|
20240103,132100,21616520,4780,4780,4780,4780,0
|
|
20240103,132000,21616520,4780,4780,4780,4780,0
|
|
20240103,131900,21616520,4780,4780,4780,4780,0
|
|
20240103,131800,21616520,4780,4780,4780,4780,0
|
|
20240103,131700,21616520,4780,4780,4780,4780,0
|
|
20240103,131600,21616520,4780,4780,4780,4780,0
|
|
20240103,131500,21616520,4780,4780,4780,4780,0
|
|
20240103,131400,21616520,4780,4780,4780,4780,0
|
|
20240103,131300,21616520,4780,4780,4780,4780,3
|
|
20240103,131200,21602180,4760,4760,4760,4760,0
|
|
20240103,131100,21602180,4760,4760,4760,4760,0
|
|
20240103,131000,21602180,4760,4760,4760,4760,0
|
|
20240103,130900,21602180,4760,4760,4760,4760,0
|
|
20240103,130800,21602180,4760,4760,4760,4760,0
|
|
20240103,130700,21602180,4760,4760,4760,4760,0
|
|
20240103,130600,21602180,4760,4760,4760,4760,0
|
|
20240103,130500,21602180,4760,4760,4760,4760,0
|
|
20240103,130400,21602180,4760,4760,4760,4760,0
|
|
20240103,130300,21602180,4760,4760,4760,4760,0
|
|
20240103,130200,21602180,4760,4760,4760,4760,0
|
|
20240103,130100,21602180,4760,4760,4760,4760,0
|
|
20240103,130000,21602180,4760,4760,4760,4760,0
|
|
20240103,125900,21602180,4760,4760,4760,4760,0
|
|
20240103,125800,21602180,4760,4760,4760,4760,0
|
|
20240103,125700,21602180,4760,4760,4760,4760,0
|
|
20240103,125600,21602180,4760,4760,4760,4760,0
|
|
20240103,125500,21602180,4760,4760,4760,4760,0
|
|
20240103,125400,21602180,4760,4760,4760,4760,38
|
|
20240103,125300,21421300,4760,4760,4760,4760,0
|
|
20240103,125200,21421300,4760,4760,4760,4760,0
|
|
20240103,125100,21421300,4760,4760,4760,4760,0
|
|
20240103,125000,21421300,4760,4765,4765,4760,30
|
|
20240103,124900,21278405,4765,4765,4765,4765,0
|
|
20240103,124800,21278405,4765,4765,4765,4765,0
|
|
20240103,124700,21278405,4765,4765,4765,4765,0
|
|
20240103,124600,21278405,4765,4765,4765,4765,0
|
|
20240103,124500,21278405,4765,4765,4765,4765,0
|
|
20240103,124400,21278405,4765,4765,4765,4765,0
|
|
20240103,124300,21278405,4765,4765,4765,4765,0
|
|
20240103,124200,21278405,4765,4765,4765,4765,0
|
|
20240103,124100,21278405,4765,4765,4765,4765,0
|
|
20240103,124000,21278405,4765,4765,4765,4765,0
|
|
20240103,123900,21278405,4765,4765,4765,4765,0
|
|
20240103,123800,21278405,4765,4765,4765,4765,32
|
|
20240103,123700,21125925,4765,4765,4765,4765,0
|
|
20240103,123600,21125925,4765,4765,4765,4765,0
|
|
20240103,123500,21125925,4765,4765,4765,4765,0
|
|
20240103,123400,21125925,4765,4765,4765,4765,10
|
|
20240103,123300,21078275,4775,4775,4775,4775,0
|
|
20240103,123200,21078275,4775,4775,4775,4775,0
|
|
20240103,123100,21078275,4775,4775,4775,4775,0
|
|
20240103,123000,21078275,4775,4775,4775,4775,5
|
|
20240103,122900,21054400,4780,4780,4780,4780,0
|
|
20240103,122800,21054400,4780,4780,4780,4780,0
|
|
20240103,122700,21054400,4780,4780,4780,4780,0
|
|
20240103,122600,21054400,4780,4780,4780,4780,0
|
|
20240103,122500,21054400,4780,4780,4780,4780,0
|
|
20240103,122400,21054400,4780,4770,4780,4770,4
|
|
20240103,122300,21035310,4765,4765,4765,4765,0
|
|
20240103,122200,21035310,4765,4765,4765,4765,38
|
|
20240103,122100,20854240,4765,4765,4765,4765,223
|
|
20240103,122000,19791645,4765,4765,4765,4765,0
|
|
20240103,121900,19791645,4765,4765,4765,4765,120
|
|
20240103,121800,19219845,4770,4770,4770,4770,0
|
|
20240103,121700,19219845,4770,4770,4770,4770,0
|
|
20240103,121600,19219845,4770,4770,4770,4770,0
|
|
20240103,121500,19219845,4770,4770,4770,4770,0
|
|
20240103,121400,19219845,4770,4770,4770,4770,0
|
|
20240103,121300,19219845,4770,4770,4770,4770,0
|
|
20240103,121200,19219845,4770,4770,4770,4770,0
|
|
20240103,121100,19219845,4770,4770,4770,4770,0
|
|
20240103,121000,19219845,4770,4770,4770,4770,0
|
|
20240103,120900,19219845,4770,4770,4770,4770,0
|
|
20240103,120800,19219845,4770,4770,4770,4770,0
|
|
20240103,120700,19219845,4770,4770,4770,4770,1
|
|
20240103,120600,19215075,4775,4775,4775,4775,0
|
|
20240103,120500,19215075,4775,4775,4775,4775,0
|
|
20240103,120400,19215075,4775,4775,4775,4775,0
|
|
20240103,120300,19215075,4775,4775,4775,4775,0
|
|
20240103,120200,19215075,4775,4775,4775,4775,0
|
|
20240103,120100,19215075,4775,4775,4775,4775,0
|
|
20240103,120000,19215075,4775,4775,4775,4775,0
|
|
20240103,115900,19215075,4775,4775,4775,4775,0
|
|
20240103,115800,19215075,4775,4775,4775,4775,5
|
|
20240103,115700,19191200,4760,4760,4760,4760,0
|
|
20240103,115600,19191200,4760,4760,4760,4760,0
|
|
20240103,115500,19191200,4760,4760,4760,4760,0
|
|
20240103,115400,19191200,4760,4760,4760,4760,0
|
|
20240103,115300,19191200,4760,4760,4760,4760,0
|
|
20240103,115200,19191200,4760,4760,4760,4760,0
|
|
20240103,115100,19191200,4760,4760,4760,4760,0
|
|
20240103,115000,19191200,4760,4765,4765,4760,38
|
|
20240103,114900,19010240,4775,4775,4775,4775,0
|
|
20240103,114800,19010240,4775,4775,4775,4775,0
|
|
20240103,114700,19010240,4775,4775,4775,4775,0
|
|
20240103,114600,19010240,4775,4775,4775,4775,0
|
|
20240103,114500,19010240,4775,4775,4775,4775,0
|
|
20240103,114400,19010240,4775,4775,4775,4775,0
|
|
20240103,114300,19010240,4775,4775,4775,4775,0
|
|
20240103,114200,19010240,4775,4775,4775,4775,0
|
|
20240103,114100,19010240,4775,4775,4775,4775,0
|
|
20240103,114000,19010240,4775,4775,4775,4775,0
|
|
20240103,113900,19010240,4775,4775,4775,4775,0
|
|
20240103,113800,19010240,4775,4775,4775,4775,0
|
|
20240103,113700,19010240,4775,4775,4775,4775,0
|
|
20240103,113600,19010240,4775,4775,4775,4775,0
|
|
20240103,113500,19010240,4775,4775,4775,4775,3
|
|
20240103,113400,18995915,4770,4770,4770,4770,0
|
|
20240103,113300,18995915,4770,4770,4770,4770,0
|
|
20240103,113200,18995915,4770,4770,4770,4770,0
|
|
20240103,113100,18995915,4770,4770,4770,4770,0
|
|
20240103,113000,18995915,4770,4770,4770,4770,0
|
|
20240103,112900,18995915,4770,4770,4770,4770,0
|
|
20240103,112800,18995915,4770,4770,4770,4770,0
|
|
20240103,112700,18995915,4770,4770,4770,4770,4
|
|
20240103,112600,18976835,4765,4765,4765,4765,0
|
|
20240103,112500,18976835,4765,4765,4765,4765,0
|
|
20240103,112400,18976835,4765,4765,4765,4765,31
|
|
20240103,112300,18829120,4765,4765,4765,4765,1
|
|
20240103,112200,18824355,4760,4760,4760,4760,0
|
|
20240103,112100,18824355,4760,4760,4760,4760,0
|
|
20240103,112000,18824355,4760,4760,4760,4760,0
|
|
20240103,111900,18824355,4760,4760,4760,4760,0
|
|
20240103,111800,18824355,4760,4760,4760,4760,38
|
|
20240103,111700,18643475,4760,4760,4760,4760,0
|
|
20240103,111600,18643475,4760,4760,4760,4760,1
|
|
20240103,111500,18638715,4785,4785,4785,4785,0
|
|
20240103,111400,18638715,4785,4785,4785,4785,0
|
|
20240103,111300,18638715,4785,4785,4785,4785,0
|
|
20240103,111200,18638715,4785,4785,4785,4785,0
|
|
20240103,111100,18638715,4785,4785,4785,4785,1
|
|
20240103,111000,18633930,4785,4785,4785,4785,0
|
|
20240103,110900,18633930,4785,4785,4785,4785,0
|
|
20240103,110800,18633930,4785,4785,4785,4785,0
|
|
20240103,110700,18633930,4785,4785,4785,4785,0
|
|
20240103,110600,18633930,4785,4785,4785,4785,0
|
|
20240103,110500,18633930,4785,4785,4785,4785,0
|
|
20240103,110400,18633930,4785,4785,4785,4785,0
|
|
20240103,110300,18633930,4785,4785,4785,4785,0
|
|
20240103,110200,18633930,4785,4785,4785,4785,0
|
|
20240103,110100,18633930,4785,4785,4785,4785,0
|
|
20240103,110000,18633930,4785,4785,4785,4785,0
|
|
20240103,105900,18633930,4785,4785,4785,4785,0
|
|
20240103,105800,18633930,4785,4785,4785,4785,0
|
|
20240103,105700,18633930,4785,4785,4785,4785,0
|
|
20240103,105600,18633930,4785,4785,4785,4785,34
|
|
20240103,105500,18471240,4760,4760,4760,4760,0
|
|
20240103,105400,18471240,4760,4760,4760,4760,0
|
|
20240103,105300,18471240,4760,4760,4760,4760,0
|
|
20240103,105200,18471240,4760,4760,4760,4760,0
|
|
20240103,105100,18471240,4760,4760,4760,4760,0
|
|
20240103,105000,18471240,4760,4760,4760,4760,0
|
|
20240103,104900,18471240,4760,4760,4760,4760,0
|
|
20240103,104800,18471240,4760,4760,4760,4760,0
|
|
20240103,104700,18471240,4760,4760,4760,4760,0
|
|
20240103,104600,18471240,4760,4760,4760,4760,39
|
|
20240103,104500,18285600,4760,4760,4760,4760,0
|
|
20240103,104400,18285600,4760,4760,4760,4760,0
|
|
20240103,104300,18285600,4760,4760,4760,4760,0
|
|
20240103,104200,18285600,4760,4760,4760,4760,10
|
|
20240103,104100,18238000,4760,4760,4760,4760,0
|
|
20240103,104000,18238000,4760,4760,4760,4760,0
|
|
20240103,103900,18238000,4760,4760,4760,4760,0
|
|
20240103,103800,18238000,4760,4760,4760,4760,0
|
|
20240103,103700,18238000,4760,4760,4760,4760,1
|
|
20240103,103600,18233240,4760,4760,4760,4760,0
|
|
20240103,103500,18233240,4760,4760,4760,4760,0
|
|
20240103,103400,18233240,4760,4760,4760,4760,0
|
|
20240103,103300,18233240,4760,4760,4760,4760,0
|
|
20240103,103200,18233240,4760,4760,4760,4760,0
|
|
20240103,103100,18233240,4760,4765,4765,4760,210
|
|
20240103,103000,17233390,4760,4760,4760,4760,0
|
|
20240103,102900,17233390,4760,4760,4760,4760,0
|
|
20240103,102800,17233390,4760,4760,4760,4760,0
|
|
20240103,102700,17233390,4760,4760,4760,4760,0
|
|
20240103,102600,17233390,4760,4760,4760,4760,0
|
|
20240103,102500,17233390,4760,4760,4760,4760,0
|
|
20240103,102400,17233390,4760,4760,4760,4760,1
|
|
20240103,102300,17228630,4755,4785,4785,4755,60
|
|
20240103,102200,16942285,4760,4760,4760,4760,0
|
|
20240103,102100,16942285,4760,4760,4760,4760,0
|
|
20240103,102000,16942285,4760,4760,4760,4760,0
|
|
20240103,101900,16942285,4760,4760,4760,4760,0
|
|
20240103,101800,16942285,4760,4760,4760,4760,0
|
|
20240103,101700,16942285,4760,4760,4760,4760,0
|
|
20240103,101600,16942285,4760,4760,4760,4760,0
|
|
20240103,101500,16942285,4760,4760,4760,4760,0
|
|
20240103,101400,16942285,4760,4760,4760,4760,39
|
|
20240103,101300,16756645,4760,4760,4760,4760,0
|
|
20240103,101200,16756645,4760,4760,4760,4760,0
|
|
20240103,101100,16756645,4760,4760,4760,4760,0
|
|
20240103,101000,16756645,4760,4760,4760,4760,0
|
|
20240103,100900,16756645,4760,4760,4760,4760,0
|
|
20240103,100800,16756645,4760,4760,4760,4760,0
|
|
20240103,100700,16756645,4760,4760,4760,4760,0
|
|
20240103,100600,16756645,4760,4760,4760,4760,0
|
|
20240103,100500,16756645,4760,4760,4760,4760,0
|
|
20240103,100400,16756645,4760,4760,4760,4760,0
|
|
20240103,100300,16756645,4760,4760,4760,4760,4
|
|
20240103,100200,16737605,4755,4775,4775,4755,835
|
|
20240103,100100,12763800,4770,4770,4770,4770,0
|
|
20240103,100000,12763800,4770,4770,4770,4770,0
|
|
20240103,095900,12763800,4770,4770,4770,4770,0
|
|
20240103,095800,12763800,4770,4770,4770,4770,0
|
|
20240103,095700,12763800,4770,4770,4770,4770,0
|
|
20240103,095600,12763800,4770,4770,4770,4770,0
|
|
20240103,095500,12763800,4770,4770,4770,4770,0
|
|
20240103,095400,12763800,4770,4770,4770,4770,0
|
|
20240103,095300,12763800,4770,4770,4770,4770,0
|
|
20240103,095200,12763800,4770,4770,4770,4770,0
|
|
20240103,095100,12763800,4770,4770,4770,4770,0
|
|
20240103,095000,12763800,4770,4770,4770,4770,0
|
|
20240103,094900,12763800,4770,4770,4770,4770,0
|
|
20240103,094800,12763800,4770,4770,4770,4770,0
|
|
20240103,094700,12763800,4770,4770,4770,4770,0
|
|
20240103,094600,12763800,4770,4770,4770,4770,0
|
|
20240103,094500,12763800,4770,4770,4770,4770,0
|
|
20240103,094400,12763800,4770,4770,4770,4770,0
|
|
20240103,094300,12763800,4770,4770,4770,4770,0
|
|
20240103,094200,12763800,4770,4780,4780,4770,39
|
|
20240103,094100,12577620,4805,4805,4805,4805,0
|
|
20240103,094000,12577620,4805,4805,4805,4805,2
|
|
20240103,093900,12568010,4805,4800,4805,4800,104
|
|
20240103,093800,12068465,4795,4780,4800,4775,19
|
|
20240103,093700,11977650,4805,4805,4805,4805,0
|
|
20240103,093600,11977650,4805,4805,4805,4805,0
|
|
20240103,093500,11977650,4805,4805,4805,4805,0
|
|
20240103,093400,11977650,4805,4805,4805,4805,0
|
|
20240103,093300,11977650,4805,4805,4805,4805,0
|
|
20240103,093200,11977650,4805,4805,4805,4805,0
|
|
20240103,093100,11977650,4805,4805,4805,4805,0
|
|
20240103,093000,11977650,4805,4805,4805,4805,0
|
|
20240103,092900,11977650,4805,4805,4805,4805,6
|
|
20240103,092800,11948820,4805,4805,4805,4805,0
|
|
20240103,092700,11948820,4805,4805,4805,4805,0
|
|
20240103,092600,11948820,4805,4805,4805,4805,2
|
|
20240103,092500,11939210,4805,4805,4805,4805,0
|
|
20240103,092400,11939210,4805,4805,4805,4805,21
|
|
20240103,092300,11838305,4805,4805,4805,4805,0
|
|
20240103,092200,11838305,4805,4805,4805,4805,0
|
|
20240103,092100,11838305,4805,4805,4805,4805,0
|
|
20240103,092000,11838305,4805,4805,4805,4805,0
|
|
20240103,091900,11838305,4805,4805,4805,4805,0
|
|
20240103,091800,11838305,4805,4800,4805,4800,63
|
|
20240103,091700,11535855,4800,4800,4800,4800,2
|
|
20240103,091600,11526255,4755,4755,4755,4755,0
|
|
20240103,091500,11526255,4755,4755,4755,4755,4
|
|
20240103,091400,11507235,4805,4750,4805,4750,80
|
|
20240103,091300,11124655,4750,4770,4770,4750,1000
|
|
20240103,091200,6370625,4795,4795,4795,4795,0
|
|
20240103,091100,6370625,4795,4795,4795,4795,1
|
|
20240103,091000,6365830,4805,4805,4805,4805,0
|
|
20240103,090900,6365830,4805,4800,4805,4755,845
|
|
20240103,090800,2325425,4805,4810,4810,4805,331
|
|
20240103,090700,733385,4810,4810,4810,4810,0
|
|
20240103,090600,733385,4810,4810,4810,4810,0
|
|
20240103,090500,733385,4810,4810,4810,4810,1
|
|
20240103,090400,728575,4825,4825,4825,4825,0
|
|
20240103,090300,728575,4825,4825,4825,4825,0
|
|
20240103,090200,728575,4825,4825,4825,4825,0
|
|
20240103,090100,728575,4825,4825,4825,4825,0
|
|
20240103,090000,728575,4825,4825,4825,4825,151
|