588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184500,27411165,4740,4740,4740,4740,407
|
|
20240104,184400,27411165,4740,4740,4740,4740,0
|
|
20240104,184300,27411165,4740,4740,4740,4740,0
|
|
20240104,184200,27411165,4740,4740,4740,4740,0
|
|
20240104,184100,27411165,4740,4740,4740,4740,0
|
|
20240104,184000,27411165,4740,4740,4740,4740,0
|
|
20240104,183900,27411165,4740,4740,4740,4740,0
|
|
20240104,183800,27411165,4740,4740,4740,4740,0
|
|
20240104,183700,27411165,4740,4740,4740,4740,0
|
|
20240104,183600,27411165,4740,4740,4740,4740,0
|
|
20240104,183500,27411165,4740,4740,4740,4740,0
|
|
20240104,183400,27411165,4740,4740,4740,4740,0
|
|
20240104,183300,27411165,4740,4740,4740,4740,0
|
|
20240104,183200,27411165,4740,4740,4740,4740,0
|
|
20240104,183100,27411165,4740,4740,4740,4740,0
|
|
20240104,183000,27411165,4740,4740,4740,4740,0
|
|
20240104,182900,27411165,4740,4740,4740,4740,0
|
|
20240104,182800,27411165,4740,4740,4740,4740,0
|
|
20240104,182700,27411165,4740,4740,4740,4740,0
|
|
20240104,182600,27411165,4740,4740,4740,4740,0
|
|
20240104,182500,27411165,4740,4740,4740,4740,0
|
|
20240104,182400,27411165,4740,4740,4740,4740,0
|
|
20240104,182300,27411165,4740,4740,4740,4740,0
|
|
20240104,182200,27411165,4740,4740,4740,4740,0
|
|
20240104,182100,27411165,4740,4740,4740,4740,0
|
|
20240104,182000,27411165,4740,4740,4740,4740,0
|
|
20240104,181900,27411165,4740,4740,4740,4740,0
|
|
20240104,181800,27411165,4740,4740,4740,4740,0
|
|
20240104,181700,27411165,4740,4740,4740,4740,0
|
|
20240104,181600,27411165,4740,4740,4740,4740,0
|
|
20240104,181500,27411165,4740,4740,4740,4740,407
|
|
20240104,181400,27411165,4740,4740,4740,4740,0
|
|
20240104,181300,27411165,4740,4740,4740,4740,0
|
|
20240104,181200,27411165,4740,4740,4740,4740,0
|
|
20240104,181100,27411165,4740,4740,4740,4740,0
|
|
20240104,181000,27411165,4740,4740,4740,4740,0
|
|
20240104,180900,27411165,4740,4740,4740,4740,0
|
|
20240104,180800,27411165,4740,4740,4740,4740,0
|
|
20240104,180700,27411165,4740,4740,4740,4740,0
|
|
20240104,180600,27411165,4740,4740,4740,4740,0
|
|
20240104,180500,27411165,4740,4740,4740,4740,0
|
|
20240104,180400,27411165,4740,4740,4740,4740,0
|
|
20240104,180300,27411165,4740,4740,4740,4740,0
|
|
20240104,180200,27411165,4740,4740,4740,4740,0
|
|
20240104,180100,27411165,4740,4740,4740,4740,0
|
|
20240104,180000,27411165,4740,4740,4740,4740,0
|
|
20240104,175900,27411165,4740,4740,4740,4740,0
|
|
20240104,175800,27411165,4740,4740,4740,4740,0
|
|
20240104,175700,27411165,4740,4740,4740,4740,0
|
|
20240104,175600,27411165,4740,4740,4740,4740,0
|
|
20240104,175500,27411165,4740,4740,4740,4740,0
|
|
20240104,175400,27411165,4740,4740,4740,4740,0
|
|
20240104,175300,27411165,4740,4740,4740,4740,0
|
|
20240104,175200,27411165,4740,4740,4740,4740,0
|
|
20240104,175100,27411165,4740,4740,4740,4740,0
|
|
20240104,175000,27411165,4740,4740,4740,4740,0
|
|
20240104,174900,27411165,4740,4740,4740,4740,0
|
|
20240104,174800,27411165,4740,4740,4740,4740,0
|
|
20240104,174700,27411165,4740,4740,4740,4740,0
|
|
20240104,174600,27411165,4740,4740,4740,4740,0
|
|
20240104,174500,27411165,4740,4740,4740,4740,407
|
|
20240104,174400,27411165,4740,4740,4740,4740,0
|
|
20240104,174300,27411165,4740,4740,4740,4740,0
|
|
20240104,174200,27411165,4740,4740,4740,4740,0
|
|
20240104,174100,27411165,4740,4740,4740,4740,0
|
|
20240104,174000,27411165,4740,4740,4740,4740,0
|
|
20240104,173900,27411165,4740,4740,4740,4740,0
|
|
20240104,173800,27411165,4740,4740,4740,4740,0
|
|
20240104,173700,27411165,4740,4740,4740,4740,0
|
|
20240104,173600,27411165,4740,4740,4740,4740,0
|
|
20240104,173500,27411165,4740,4740,4740,4740,0
|
|
20240104,173400,27411165,4740,4740,4740,4740,0
|
|
20240104,173300,27411165,4740,4740,4740,4740,0
|
|
20240104,173200,27411165,4740,4740,4740,4740,0
|
|
20240104,173100,27411165,4740,4740,4740,4740,0
|
|
20240104,173000,27411165,4740,4740,4740,4740,0
|
|
20240104,172900,27411165,4740,4740,4740,4740,0
|
|
20240104,172800,27411165,4740,4740,4740,4740,0
|
|
20240104,172700,27411165,4740,4740,4740,4740,0
|
|
20240104,172600,27411165,4740,4740,4740,4740,0
|
|
20240104,172500,27411165,4740,4740,4740,4740,0
|
|
20240104,172400,27411165,4740,4740,4740,4740,0
|
|
20240104,172300,27411165,4740,4740,4740,4740,0
|
|
20240104,172200,27411165,4740,4740,4740,4740,0
|
|
20240104,172100,27411165,4740,4740,4740,4740,0
|
|
20240104,172000,27411165,4740,4740,4740,4740,0
|
|
20240104,171900,27411165,4740,4740,4740,4740,0
|
|
20240104,171800,27411165,4740,4740,4740,4740,0
|
|
20240104,171700,27411165,4740,4740,4740,4740,0
|
|
20240104,171600,27411165,4740,4740,4740,4740,0
|
|
20240104,171500,27411165,4740,4740,4740,4740,407
|
|
20240104,171400,27411165,4740,4740,4740,4740,0
|
|
20240104,171300,27411165,4740,4740,4740,4740,0
|
|
20240104,171200,27411165,4740,4740,4740,4740,0
|
|
20240104,171100,27411165,4740,4740,4740,4740,0
|
|
20240104,171000,27411165,4740,4740,4740,4740,0
|
|
20240104,170900,27411165,4740,4740,4740,4740,0
|
|
20240104,170800,27411165,4740,4740,4740,4740,0
|
|
20240104,170700,27411165,4740,4740,4740,4740,0
|
|
20240104,170600,27411165,4740,4740,4740,4740,0
|
|
20240104,170500,27411165,4740,4740,4740,4740,0
|
|
20240104,170400,27411165,4740,4740,4740,4740,0
|
|
20240104,170300,27411165,4740,4740,4740,4740,0
|
|
20240104,170200,27411165,4740,4740,4740,4740,0
|
|
20240104,170100,27411165,4740,4740,4740,4740,0
|
|
20240104,170000,27411165,4740,4740,4740,4740,0
|
|
20240104,165900,27411165,4740,4740,4740,4740,0
|
|
20240104,165800,27411165,4740,4740,4740,4740,0
|
|
20240104,165700,27411165,4740,4740,4740,4740,0
|
|
20240104,165600,27411165,4740,4740,4740,4740,0
|
|
20240104,165500,27411165,4740,4740,4740,4740,0
|
|
20240104,165400,27411165,4740,4740,4740,4740,0
|
|
20240104,165300,27411165,4740,4740,4740,4740,0
|
|
20240104,165200,27411165,4740,4740,4740,4740,0
|
|
20240104,165100,27411165,4740,4740,4740,4740,0
|
|
20240104,165000,27411165,4740,4740,4740,4740,0
|
|
20240104,164900,27411165,4740,4740,4740,4740,0
|
|
20240104,164800,27411165,4740,4740,4740,4740,0
|
|
20240104,164700,27411165,4740,4740,4740,4740,0
|
|
20240104,164600,27411165,4740,4740,4740,4740,0
|
|
20240104,164500,27411165,4740,4740,4740,4740,407
|
|
20240104,164400,27411165,4740,4740,4740,4740,0
|
|
20240104,164300,27411165,4740,4740,4740,4740,0
|
|
20240104,164200,27411165,4740,4740,4740,4740,0
|
|
20240104,164100,27411165,4740,4740,4740,4740,0
|
|
20240104,164000,27411165,4740,4740,4740,4740,0
|
|
20240104,163900,27411165,4740,4740,4740,4740,0
|
|
20240104,163800,27411165,4740,4740,4740,4740,0
|
|
20240104,163700,27411165,4740,4740,4740,4740,0
|
|
20240104,163600,27411165,4740,4740,4740,4740,0
|
|
20240104,163500,27411165,4740,4740,4740,4740,0
|
|
20240104,163400,27411165,4740,4740,4740,4740,0
|
|
20240104,163300,27411165,4740,4740,4740,4740,0
|
|
20240104,163200,27411165,4740,4740,4740,4740,0
|
|
20240104,163100,27411165,4740,4740,4740,4740,0
|
|
20240104,163000,27411165,4740,4740,4740,4740,0
|
|
20240104,162900,27411165,4740,4740,4740,4740,0
|
|
20240104,162800,27411165,4740,4740,4740,4740,0
|
|
20240104,162700,27411165,4740,4740,4740,4740,0
|
|
20240104,162600,27411165,4740,4740,4740,4740,0
|
|
20240104,162500,27411165,4740,4740,4740,4740,0
|
|
20240104,162400,27411165,4740,4740,4740,4740,0
|
|
20240104,162300,27411165,4740,4740,4740,4740,0
|
|
20240104,162200,27411165,4740,4740,4740,4740,0
|
|
20240104,162100,27411165,4740,4740,4740,4740,0
|
|
20240104,162000,27411165,4740,4740,4740,4740,0
|
|
20240104,161900,27411165,4740,4740,4740,4740,0
|
|
20240104,161800,27411165,4740,4740,4740,4740,0
|
|
20240104,161700,27411165,4740,4740,4740,4740,0
|
|
20240104,161600,27411165,4740,4740,4740,4740,0
|
|
20240104,161500,27411165,4740,4740,4740,4740,407
|
|
20240104,161400,27411165,4740,4740,4740,4740,0
|
|
20240104,161300,27411165,4740,4740,4740,4740,0
|
|
20240104,161200,27411165,4740,4740,4740,4740,0
|
|
20240104,161100,27411165,4740,4740,4740,4740,0
|
|
20240104,161000,27411165,4740,4740,4740,4740,0
|
|
20240104,160900,27411165,4740,4740,4740,4740,0
|
|
20240104,160800,27411165,4740,4740,4740,4740,0
|
|
20240104,160700,27411165,4740,4740,4740,4740,0
|
|
20240104,160600,27411165,4740,4740,4740,4740,0
|
|
20240104,160500,27411165,4740,4740,4740,4740,0
|
|
20240104,160400,27411165,4740,4740,4740,4740,0
|
|
20240104,160300,27411165,4740,4740,4740,4740,0
|
|
20240104,160200,27411165,4740,4740,4740,4740,0
|
|
20240104,160100,27411165,4740,4740,4740,4740,0
|
|
20240104,160000,27411165,4740,4740,4740,4740,0
|
|
20240104,155900,27411165,4740,4740,4740,4740,0
|
|
20240104,155800,27411165,4740,4740,4740,4740,0
|
|
20240104,155700,27411165,4740,4740,4740,4740,0
|
|
20240104,155600,27411165,4740,4740,4740,4740,0
|
|
20240104,155500,27411165,4740,4740,4740,4740,0
|
|
20240104,155400,27411165,4740,4740,4740,4740,0
|
|
20240104,155300,27411165,4740,4740,4740,4740,0
|
|
20240104,155200,27411165,4740,4740,4740,4740,0
|
|
20240104,155100,27411165,4740,4740,4740,4740,0
|
|
20240104,155000,27411165,4740,4740,4740,4740,0
|
|
20240104,154900,27411165,4740,4740,4740,4740,0
|
|
20240104,154800,27411165,4740,4740,4740,4740,0
|
|
20240104,154700,27411165,4740,4740,4740,4740,0
|
|
20240104,154600,27411165,4740,4740,4740,4740,0
|
|
20240104,154500,27411165,4740,4740,4740,4740,407
|
|
20240104,154400,27411165,4740,4740,4740,4740,0
|
|
20240104,154300,27411165,4740,4740,4740,4740,0
|
|
20240104,154200,27411165,4740,4740,4740,4740,0
|
|
20240104,154100,27411165,4740,4740,4740,4740,0
|
|
20240104,154000,27411165,4740,4740,4740,4740,0
|
|
20240104,153900,27411165,4740,4740,4740,4740,0
|
|
20240104,153800,27411165,4740,4740,4740,4740,0
|
|
20240104,153700,27411165,4740,4740,4740,4740,0
|
|
20240104,153600,27411165,4740,4740,4740,4740,0
|
|
20240104,153500,27411165,4740,4740,4740,4740,0
|
|
20240104,153400,27411165,4740,4740,4740,4740,0
|
|
20240104,153300,27411165,4740,4740,4740,4740,0
|
|
20240104,153200,27411165,4740,4740,4740,4740,0
|
|
20240104,153100,27411165,4740,4740,4740,4740,0
|
|
20240104,153000,27411165,4740,4740,4740,4740,407
|
|
20240104,152900,25481985,4750,4750,4750,4750,0
|
|
20240104,152800,25481985,4750,4750,4750,4750,0
|
|
20240104,152700,25481985,4750,4750,4750,4750,0
|
|
20240104,152600,25481985,4750,4750,4750,4750,0
|
|
20240104,152500,25481985,4750,4750,4750,4750,0
|
|
20240104,152400,25481985,4750,4750,4750,4750,0
|
|
20240104,152300,25481985,4750,4750,4750,4750,0
|
|
20240104,152200,25481985,4750,4750,4750,4750,0
|
|
20240104,152100,25481985,4750,4750,4750,4750,0
|
|
20240104,152000,25481985,4750,4750,4750,4750,0
|
|
20240104,151900,25481985,4750,4750,4750,4750,0
|
|
20240104,151800,25481985,4750,4750,4750,4750,0
|
|
20240104,151700,25481985,4750,4750,4750,4750,0
|
|
20240104,151600,25481985,4750,4750,4750,4750,1
|
|
20240104,151500,25477235,4750,4750,4750,4750,18
|
|
20240104,151400,25391735,4750,4750,4750,4750,0
|
|
20240104,151300,25391735,4750,4750,4750,4750,0
|
|
20240104,151200,25391735,4750,4750,4750,4750,0
|
|
20240104,151100,25391735,4750,4750,4750,4750,0
|
|
20240104,151000,25391735,4750,4750,4750,4750,0
|
|
20240104,150900,25391735,4750,4750,4750,4750,0
|
|
20240104,150800,25391735,4750,4750,4750,4750,3
|
|
20240104,150700,25377485,4735,4735,4735,4735,0
|
|
20240104,150600,25377485,4735,4735,4735,4735,0
|
|
20240104,150500,25377485,4735,4735,4735,4735,0
|
|
20240104,150400,25377485,4735,4735,4735,4735,0
|
|
20240104,150300,25377485,4735,4735,4735,4735,12
|
|
20240104,150200,25320665,4750,4750,4750,4750,0
|
|
20240104,150100,25320665,4750,4750,4750,4750,0
|
|
20240104,150000,25320665,4750,4750,4750,4750,0
|
|
20240104,145900,25320665,4750,4750,4750,4750,0
|
|
20240104,145800,25320665,4750,4750,4750,4750,0
|
|
20240104,145700,25320665,4750,4750,4750,4750,0
|
|
20240104,145600,25320665,4750,4750,4750,4750,0
|
|
20240104,145500,25320665,4750,4750,4750,4750,0
|
|
20240104,145400,25320665,4750,4750,4750,4750,0
|
|
20240104,145300,25320665,4750,4750,4750,4750,0
|
|
20240104,145200,25320665,4750,4750,4750,4750,0
|
|
20240104,145100,25320665,4750,4750,4750,4750,0
|
|
20240104,145000,25320665,4750,4750,4750,4750,0
|
|
20240104,144900,25320665,4750,4750,4750,4750,0
|
|
20240104,144800,25320665,4750,4750,4750,4750,0
|
|
20240104,144700,25320665,4750,4750,4750,4750,0
|
|
20240104,144600,25320665,4750,4750,4750,4750,0
|
|
20240104,144500,25320665,4750,4750,4750,4750,0
|
|
20240104,144400,25320665,4750,4750,4750,4750,0
|
|
20240104,144300,25320665,4750,4750,4750,4750,0
|
|
20240104,144200,25320665,4750,4750,4750,4750,0
|
|
20240104,144100,25320665,4750,4750,4750,4750,0
|
|
20240104,144000,25320665,4750,4750,4750,4750,0
|
|
20240104,143900,25320665,4750,4750,4750,4750,0
|
|
20240104,143800,25320665,4750,4750,4750,4750,2
|
|
20240104,143700,25311165,4750,4750,4750,4750,1
|
|
20240104,143600,25306415,4730,4735,4735,4730,1000
|
|
20240104,143500,20576155,4750,4750,4750,4750,0
|
|
20240104,143400,20576155,4750,4750,4750,4750,0
|
|
20240104,143300,20576155,4750,4750,4750,4750,0
|
|
20240104,143200,20576155,4750,4750,4750,4750,0
|
|
20240104,143100,20576155,4750,4750,4750,4750,0
|
|
20240104,143000,20576155,4750,4750,4750,4750,0
|
|
20240104,142900,20576155,4750,4750,4750,4750,1
|
|
20240104,142800,20571405,4735,4735,4735,4735,0
|
|
20240104,142700,20571405,4735,4735,4735,4735,0
|
|
20240104,142600,20571405,4735,4740,4740,4735,1000
|
|
20240104,142500,15834550,4745,4745,4745,4745,0
|
|
20240104,142400,15834550,4745,4745,4745,4745,0
|
|
20240104,142300,15834550,4745,4745,4745,4745,20
|
|
20240104,142200,15739650,4745,4745,4745,4745,0
|
|
20240104,142100,15739650,4745,4745,4745,4745,0
|
|
20240104,142000,15739650,4745,4745,4745,4745,223
|
|
20240104,141900,14681515,4750,4750,4750,4750,0
|
|
20240104,141800,14681515,4750,4750,4750,4750,0
|
|
20240104,141700,14681515,4750,4750,4750,4750,0
|
|
20240104,141600,14681515,4750,4750,4750,4750,0
|
|
20240104,141500,14681515,4750,4750,4750,4750,0
|
|
20240104,141400,14681515,4750,4750,4750,4750,0
|
|
20240104,141300,14681515,4750,4750,4750,4750,3
|
|
20240104,141200,14667265,4750,4750,4750,4750,24
|
|
20240104,141100,14553265,4745,4745,4745,4745,0
|
|
20240104,141000,14553265,4745,4745,4745,4745,0
|
|
20240104,140900,14553265,4745,4745,4745,4745,0
|
|
20240104,140800,14553265,4745,4745,4745,4745,0
|
|
20240104,140700,14553265,4745,4745,4745,4745,0
|
|
20240104,140600,14553265,4745,4745,4745,4745,0
|
|
20240104,140500,14553265,4745,4745,4745,4745,1
|
|
20240104,140400,14548520,4745,4745,4745,4745,0
|
|
20240104,140300,14548520,4745,4745,4745,4745,0
|
|
20240104,140200,14548520,4745,4745,4745,4745,0
|
|
20240104,140100,14548520,4745,4745,4745,4745,0
|
|
20240104,140000,14548520,4745,4745,4745,4745,0
|
|
20240104,135900,14548520,4745,4745,4745,4745,0
|
|
20240104,135800,14548520,4745,4745,4745,4745,7
|
|
20240104,135700,14515305,4750,4750,4750,4750,0
|
|
20240104,135600,14515305,4750,4750,4750,4750,0
|
|
20240104,135500,14515305,4750,4750,4750,4750,0
|
|
20240104,135400,14515305,4750,4750,4750,4750,0
|
|
20240104,135300,14515305,4750,4750,4750,4750,0
|
|
20240104,135200,14515305,4750,4750,4750,4750,0
|
|
20240104,135100,14515305,4750,4750,4750,4750,0
|
|
20240104,135000,14515305,4750,4750,4750,4750,0
|
|
20240104,134900,14515305,4750,4750,4750,4750,0
|
|
20240104,134800,14515305,4750,4750,4750,4750,0
|
|
20240104,134700,14515305,4750,4750,4750,4750,0
|
|
20240104,134600,14515305,4750,4750,4750,4750,0
|
|
20240104,134500,14515305,4750,4750,4750,4750,0
|
|
20240104,134400,14515305,4750,4750,4750,4750,0
|
|
20240104,134300,14515305,4750,4750,4750,4750,0
|
|
20240104,134200,14515305,4750,4750,4750,4750,0
|
|
20240104,134100,14515305,4750,4750,4750,4750,30
|
|
20240104,134000,14372805,4745,4745,4745,4745,0
|
|
20240104,133900,14372805,4745,4745,4745,4745,0
|
|
20240104,133800,14372805,4745,4745,4745,4745,0
|
|
20240104,133700,14372805,4745,4745,4745,4745,0
|
|
20240104,133600,14372805,4745,4745,4745,4745,1
|
|
20240104,133500,14368060,4745,4745,4745,4745,0
|
|
20240104,133400,14368060,4745,4745,4745,4745,0
|
|
20240104,133300,14368060,4745,4745,4745,4745,0
|
|
20240104,133200,14368060,4745,4745,4745,4745,0
|
|
20240104,133100,14368060,4745,4745,4745,4745,0
|
|
20240104,133000,14368060,4745,4745,4745,4745,0
|
|
20240104,132900,14368060,4745,4745,4745,4745,43
|
|
20240104,132800,14164025,4745,4745,4745,4745,1
|
|
20240104,132700,14159280,4745,4745,4745,4745,0
|
|
20240104,132600,14159280,4745,4745,4745,4745,0
|
|
20240104,132500,14159280,4745,4745,4745,4745,0
|
|
20240104,132400,14159280,4745,4745,4745,4745,0
|
|
20240104,132300,14159280,4745,4745,4745,4745,0
|
|
20240104,132200,14159280,4745,4745,4745,4745,0
|
|
20240104,132100,14159280,4745,4745,4745,4745,0
|
|
20240104,132000,14159280,4745,4745,4745,4745,0
|
|
20240104,131900,14159280,4745,4745,4745,4745,0
|
|
20240104,131800,14159280,4745,4745,4745,4745,0
|
|
20240104,131700,14159280,4745,4745,4745,4745,2
|
|
20240104,131600,14149790,4740,4740,4740,4740,0
|
|
20240104,131500,14149790,4740,4740,4740,4740,0
|
|
20240104,131400,14149790,4740,4740,4740,4740,0
|
|
20240104,131300,14149790,4740,4740,4740,4740,0
|
|
20240104,131200,14149790,4740,4740,4740,4740,0
|
|
20240104,131100,14149790,4740,4740,4740,4740,0
|
|
20240104,131000,14149790,4740,4740,4740,4740,0
|
|
20240104,130900,14149790,4740,4740,4740,4740,0
|
|
20240104,130800,14149790,4740,4740,4740,4740,0
|
|
20240104,130700,14149790,4740,4740,4740,4740,0
|
|
20240104,130600,14149790,4740,4740,4740,4740,0
|
|
20240104,130500,14149790,4740,4740,4740,4740,0
|
|
20240104,130400,14149790,4740,4740,4740,4740,0
|
|
20240104,130300,14149790,4740,4740,4740,4740,0
|
|
20240104,130200,14149790,4740,4740,4740,4740,0
|
|
20240104,130100,14149790,4740,4740,4740,4740,0
|
|
20240104,130000,14149790,4740,4740,4740,4740,0
|
|
20240104,125900,14149790,4740,4740,4740,4740,30
|
|
20240104,125800,14007590,4745,4745,4745,4745,1
|
|
20240104,125700,14002845,4745,4745,4745,4745,0
|
|
20240104,125600,14002845,4745,4745,4745,4745,0
|
|
20240104,125500,14002845,4745,4745,4745,4745,0
|
|
20240104,125400,14002845,4745,4745,4745,4745,0
|
|
20240104,125300,14002845,4745,4745,4745,4745,7
|
|
20240104,125200,13969630,4770,4770,4770,4770,0
|
|
20240104,125100,13969630,4770,4770,4770,4770,0
|
|
20240104,125000,13969630,4770,4770,4770,4770,0
|
|
20240104,124900,13969630,4770,4770,4770,4770,0
|
|
20240104,124800,13969630,4770,4770,4770,4770,0
|
|
20240104,124700,13969630,4770,4770,4770,4770,0
|
|
20240104,124600,13969630,4770,4770,4770,4770,0
|
|
20240104,124500,13969630,4770,4770,4770,4770,0
|
|
20240104,124400,13969630,4770,4770,4770,4770,0
|
|
20240104,124300,13969630,4770,4770,4770,4770,0
|
|
20240104,124200,13969630,4770,4770,4770,4770,1
|
|
20240104,124100,13964860,4770,4770,4770,4770,0
|
|
20240104,124000,13964860,4770,4770,4770,4770,0
|
|
20240104,123900,13964860,4770,4770,4770,4770,0
|
|
20240104,123800,13964860,4770,4770,4770,4770,0
|
|
20240104,123700,13964860,4770,4770,4770,4770,0
|
|
20240104,123600,13964860,4770,4770,4770,4770,0
|
|
20240104,123500,13964860,4770,4770,4770,4770,0
|
|
20240104,123400,13964860,4770,4770,4770,4770,0
|
|
20240104,123300,13964860,4770,4770,4770,4770,0
|
|
20240104,123200,13964860,4770,4770,4770,4770,0
|
|
20240104,123100,13964860,4770,4770,4770,4770,0
|
|
20240104,123000,13964860,4770,4770,4770,4770,1
|
|
20240104,122900,13960090,4770,4770,4770,4770,0
|
|
20240104,122800,13960090,4770,4770,4770,4770,0
|
|
20240104,122700,13960090,4770,4770,4770,4770,0
|
|
20240104,122600,13960090,4770,4770,4770,4770,0
|
|
20240104,122500,13960090,4770,4770,4770,4770,0
|
|
20240104,122400,13960090,4770,4770,4770,4770,0
|
|
20240104,122300,13960090,4770,4770,4770,4770,10
|
|
20240104,122200,13912390,4770,4770,4770,4770,0
|
|
20240104,122100,13912390,4770,4770,4770,4770,0
|
|
20240104,122000,13912390,4770,4770,4770,4770,0
|
|
20240104,121900,13912390,4770,4770,4770,4770,0
|
|
20240104,121800,13912390,4770,4770,4770,4770,0
|
|
20240104,121700,13912390,4770,4770,4770,4770,0
|
|
20240104,121600,13912390,4770,4770,4770,4770,0
|
|
20240104,121500,13912390,4770,4770,4770,4770,5
|
|
20240104,121400,13888540,4775,4775,4775,4775,0
|
|
20240104,121300,13888540,4775,4775,4775,4775,0
|
|
20240104,121200,13888540,4775,4775,4775,4775,0
|
|
20240104,121100,13888540,4775,4775,4775,4775,0
|
|
20240104,121000,13888540,4775,4775,4775,4775,0
|
|
20240104,120900,13888540,4775,4775,4775,4775,0
|
|
20240104,120800,13888540,4775,4775,4775,4775,0
|
|
20240104,120700,13888540,4775,4770,4775,4770,44
|
|
20240104,120600,13678655,4740,4740,4740,4740,100
|
|
20240104,120500,13204655,4740,4740,4740,4740,20
|
|
20240104,120400,13109855,4740,4740,4740,4740,20
|
|
20240104,120300,13015055,4740,4740,4740,4740,0
|
|
20240104,120200,13015055,4740,4740,4740,4740,0
|
|
20240104,120100,13015055,4740,4740,4740,4740,0
|
|
20240104,120000,13015055,4740,4740,4740,4740,0
|
|
20240104,115900,13015055,4740,4740,4740,4740,0
|
|
20240104,115800,13015055,4740,4740,4740,4740,0
|
|
20240104,115700,13015055,4740,4740,4740,4740,0
|
|
20240104,115600,13015055,4740,4740,4740,4740,0
|
|
20240104,115500,13015055,4740,4740,4740,4740,0
|
|
20240104,115400,13015055,4740,4740,4740,4740,0
|
|
20240104,115300,13015055,4740,4740,4740,4740,0
|
|
20240104,115200,13015055,4740,4745,4745,4740,9
|
|
20240104,115100,12972370,4745,4745,4745,4745,0
|
|
20240104,115000,12972370,4745,4745,4745,4745,16
|
|
20240104,114900,12896450,4745,4745,4745,4745,41
|
|
20240104,114800,12701905,4745,4745,4745,4745,0
|
|
20240104,114700,12701905,4745,4745,4745,4745,1
|
|
20240104,114600,12697160,4740,4740,4740,4740,0
|
|
20240104,114500,12697160,4740,4740,4740,4740,48
|
|
20240104,114400,12469640,4745,4745,4745,4745,1
|
|
20240104,114300,12464895,4745,4745,4745,4745,1
|
|
20240104,114200,12460150,4745,4745,4745,4745,0
|
|
20240104,114100,12460150,4745,4745,4745,4745,19
|
|
20240104,114000,12369995,4750,4750,4750,4750,39
|
|
20240104,113900,12184745,4750,4750,4750,4750,113
|
|
20240104,113800,11647995,4765,4765,4765,4765,0
|
|
20240104,113700,11647995,4765,4765,4765,4765,0
|
|
20240104,113600,11647995,4765,4765,4765,4765,0
|
|
20240104,113500,11647995,4765,4765,4765,4765,0
|
|
20240104,113400,11647995,4765,4765,4765,4765,0
|
|
20240104,113300,11647995,4765,4765,4765,4765,0
|
|
20240104,113200,11647995,4765,4765,4765,4765,0
|
|
20240104,113100,11647995,4765,4765,4765,4765,0
|
|
20240104,113000,11647995,4765,4765,4765,4765,0
|
|
20240104,112900,11647995,4765,4765,4765,4765,0
|
|
20240104,112800,11647995,4765,4765,4765,4765,0
|
|
20240104,112700,11647995,4765,4765,4765,4765,0
|
|
20240104,112600,11647995,4765,4765,4765,4765,0
|
|
20240104,112500,11647995,4765,4765,4765,4765,0
|
|
20240104,112400,11647995,4765,4765,4765,4765,0
|
|
20240104,112300,11647995,4765,4765,4765,4765,0
|
|
20240104,112200,11647995,4765,4765,4765,4765,0
|
|
20240104,112100,11647995,4765,4765,4765,4765,0
|
|
20240104,112000,11647995,4765,4765,4765,4765,0
|
|
20240104,111900,11647995,4765,4765,4765,4765,0
|
|
20240104,111800,11647995,4765,4765,4765,4765,0
|
|
20240104,111700,11647995,4765,4765,4765,4765,0
|
|
20240104,111600,11647995,4765,4765,4765,4765,0
|
|
20240104,111500,11647995,4765,4765,4765,4765,0
|
|
20240104,111400,11647995,4765,4765,4765,4765,0
|
|
20240104,111300,11647995,4765,4765,4765,4765,0
|
|
20240104,111200,11647995,4765,4765,4765,4765,0
|
|
20240104,111100,11647995,4765,4765,4765,4765,0
|
|
20240104,111000,11647995,4765,4765,4765,4765,0
|
|
20240104,110900,11647995,4765,4765,4765,4765,0
|
|
20240104,110800,11647995,4765,4765,4765,4765,0
|
|
20240104,110700,11647995,4765,4765,4765,4765,0
|
|
20240104,110600,11647995,4765,4765,4765,4765,0
|
|
20240104,110500,11647995,4765,4765,4765,4765,0
|
|
20240104,110400,11647995,4765,4765,4765,4765,0
|
|
20240104,110300,11647995,4765,4765,4765,4765,0
|
|
20240104,110200,11647995,4765,4765,4765,4765,0
|
|
20240104,110100,11647995,4765,4765,4765,4765,0
|
|
20240104,110000,11647995,4765,4765,4765,4765,0
|
|
20240104,105900,11647995,4765,4765,4765,4765,0
|
|
20240104,105800,11647995,4765,4765,4765,4765,0
|
|
20240104,105700,11647995,4765,4765,4765,4765,0
|
|
20240104,105600,11647995,4765,4765,4765,4765,0
|
|
20240104,105500,11647995,4765,4765,4765,4765,1
|
|
20240104,105400,11643230,4765,4765,4765,4765,0
|
|
20240104,105300,11643230,4765,4765,4765,4765,0
|
|
20240104,105200,11643230,4765,4765,4765,4765,1
|
|
20240104,105100,11638465,4755,4755,4755,4755,0
|
|
20240104,105000,11638465,4755,4755,4755,4755,0
|
|
20240104,104900,11638465,4755,4755,4755,4755,0
|
|
20240104,104800,11638465,4755,4755,4755,4755,0
|
|
20240104,104700,11638465,4755,4755,4755,4755,0
|
|
20240104,104600,11638465,4755,4755,4755,4755,0
|
|
20240104,104500,11638465,4755,4755,4755,4755,0
|
|
20240104,104400,11638465,4755,4755,4755,4755,0
|
|
20240104,104300,11638465,4755,4755,4755,4755,0
|
|
20240104,104200,11638465,4755,4755,4755,4755,0
|
|
20240104,104100,11638465,4755,4755,4755,4755,0
|
|
20240104,104000,11638465,4755,4755,4755,4755,0
|
|
20240104,103900,11638465,4755,4755,4755,4755,0
|
|
20240104,103800,11638465,4755,4755,4755,4755,1
|
|
20240104,103700,11633710,4765,4765,4765,4765,1
|
|
20240104,103600,11628945,4770,4770,4770,4770,0
|
|
20240104,103500,11628945,4770,4770,4770,4770,0
|
|
20240104,103400,11628945,4770,4770,4770,4770,0
|
|
20240104,103300,11628945,4770,4770,4770,4770,0
|
|
20240104,103200,11628945,4770,4770,4770,4770,0
|
|
20240104,103100,11628945,4770,4770,4770,4770,0
|
|
20240104,103000,11628945,4770,4770,4770,4770,0
|
|
20240104,102900,11628945,4770,4770,4770,4770,0
|
|
20240104,102800,11628945,4770,4770,4770,4770,0
|
|
20240104,102700,11628945,4770,4770,4770,4770,4
|
|
20240104,102600,11609865,4765,4765,4765,4765,0
|
|
20240104,102500,11609865,4765,4765,4765,4765,0
|
|
20240104,102400,11609865,4765,4765,4765,4765,0
|
|
20240104,102300,11609865,4765,4765,4765,4765,0
|
|
20240104,102200,11609865,4765,4765,4765,4765,0
|
|
20240104,102100,11609865,4765,4765,4765,4765,0
|
|
20240104,102000,11609865,4765,4765,4765,4765,0
|
|
20240104,101900,11609865,4765,4765,4765,4765,0
|
|
20240104,101800,11609865,4765,4765,4765,4765,0
|
|
20240104,101700,11609865,4765,4765,4765,4765,0
|
|
20240104,101600,11609865,4765,4765,4765,4765,0
|
|
20240104,101500,11609865,4765,4765,4765,4765,0
|
|
20240104,101400,11609865,4765,4765,4765,4765,0
|
|
20240104,101300,11609865,4765,4765,4765,4765,0
|
|
20240104,101200,11609865,4765,4765,4765,4765,0
|
|
20240104,101100,11609865,4765,4765,4765,4765,0
|
|
20240104,101000,11609865,4765,4765,4765,4765,0
|
|
20240104,100900,11609865,4765,4765,4765,4765,5
|
|
20240104,100800,11586040,4770,4770,4770,4770,0
|
|
20240104,100700,11586040,4770,4770,4770,4770,0
|
|
20240104,100600,11586040,4770,4770,4770,4770,16
|
|
20240104,100500,11509720,4765,4765,4765,4765,0
|
|
20240104,100400,11509720,4765,4765,4765,4765,0
|
|
20240104,100300,11509720,4765,4765,4765,4765,0
|
|
20240104,100200,11509720,4765,4765,4765,4765,0
|
|
20240104,100100,11509720,4765,4765,4765,4765,0
|
|
20240104,100000,11509720,4765,4765,4765,4765,2
|
|
20240104,095900,11500190,4765,4765,4765,4765,9
|
|
20240104,095800,11457305,4765,4765,4765,4765,0
|
|
20240104,095700,11457305,4765,4765,4765,4765,0
|
|
20240104,095600,11457305,4765,4765,4765,4765,0
|
|
20240104,095500,11457305,4765,4765,4765,4765,0
|
|
20240104,095400,11457305,4765,4765,4765,4765,0
|
|
20240104,095300,11457305,4765,4765,4765,4765,0
|
|
20240104,095200,11457305,4765,4765,4765,4765,0
|
|
20240104,095100,11457305,4765,4765,4765,4765,0
|
|
20240104,095000,11457305,4765,4765,4765,4765,0
|
|
20240104,094900,11457305,4765,4765,4765,4765,0
|
|
20240104,094800,11457305,4765,4765,4765,4765,0
|
|
20240104,094700,11457305,4765,4765,4765,4765,0
|
|
20240104,094600,11457305,4765,4765,4765,4765,0
|
|
20240104,094500,11457305,4765,4765,4765,4765,0
|
|
20240104,094400,11457305,4765,4765,4765,4765,0
|
|
20240104,094300,11457305,4765,4765,4765,4765,1
|
|
20240104,094200,11452540,4800,4800,4800,4800,0
|
|
20240104,094100,11452540,4800,4800,4800,4800,0
|
|
20240104,094000,11452540,4800,4765,4800,4765,672
|
|
20240104,093900,8231045,4765,4765,4765,4765,0
|
|
20240104,093800,8231045,4765,4765,4765,4765,0
|
|
20240104,093700,8231045,4765,4740,4765,4735,33
|
|
20240104,093600,8074610,4745,4745,4745,4745,0
|
|
20240104,093500,8074610,4745,4745,4745,4745,846
|
|
20240104,093400,4060340,4740,4740,4740,4740,30
|
|
20240104,093300,3918140,4735,4740,4740,4735,68
|
|
20240104,093200,3596105,4740,4740,4740,4740,0
|
|
20240104,093100,3596105,4740,4740,4740,4740,0
|
|
20240104,093000,3596105,4740,4740,4740,4740,1
|
|
20240104,092900,3591365,4770,4765,4770,4765,19
|
|
20240104,092800,3500755,4740,4740,4740,4740,2
|
|
20240104,092700,3491275,4740,4740,4740,4740,6
|
|
20240104,092600,3462835,4740,4740,4740,4740,8
|
|
20240104,092500,3424915,4740,4740,4740,4740,0
|
|
20240104,092400,3424915,4740,4740,4740,4740,0
|
|
20240104,092300,3424915,4740,4740,4740,4740,4
|
|
20240104,092200,3405955,4735,4735,4735,4735,0
|
|
20240104,092100,3405955,4735,4735,4735,4735,0
|
|
20240104,092000,3405955,4735,4735,4735,4735,6
|
|
20240104,091900,3377545,4735,4735,4735,4735,0
|
|
20240104,091800,3377545,4735,4735,4735,4735,495
|
|
20240104,091700,1033720,4735,4735,4735,4735,0
|
|
20240104,091600,1033720,4735,4735,4735,4735,2
|
|
20240104,091500,1024250,4735,4735,4735,4735,1
|
|
20240104,091400,1019515,4740,4740,4740,4740,0
|
|
20240104,091300,1019515,4740,4740,4740,4740,21
|
|
20240104,091200,919975,4735,4735,4735,4735,0
|
|
20240104,091100,919975,4735,4735,4735,4735,0
|
|
20240104,091000,919975,4735,4735,4735,4735,0
|
|
20240104,090900,919975,4735,4735,4735,4735,0
|
|
20240104,090800,919975,4735,4735,4735,4735,0
|
|
20240104,090700,919975,4735,4735,4735,4735,0
|
|
20240104,090600,919975,4735,4750,4750,4735,21
|
|
20240104,090500,820420,4750,4750,4750,4750,0
|
|
20240104,090400,820420,4750,4750,4750,4750,0
|
|
20240104,090300,820420,4750,4750,4750,4750,0
|
|
20240104,090200,820420,4750,4750,4750,4750,0
|
|
20240104,090100,820420,4750,4750,4750,4750,0
|
|
20240104,090000,820420,4750,4770,4770,4750,172
|