589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184600,44611000,4720,4720,4720,4720,175
|
|
20240109,184500,44611000,4720,4720,4720,4720,0
|
|
20240109,184400,44611000,4720,4720,4720,4720,0
|
|
20240109,184300,44611000,4720,4720,4720,4720,0
|
|
20240109,184200,44611000,4720,4720,4720,4720,0
|
|
20240109,184100,44611000,4720,4720,4720,4720,0
|
|
20240109,184000,44611000,4720,4720,4720,4720,0
|
|
20240109,183900,44611000,4720,4720,4720,4720,0
|
|
20240109,183800,44611000,4720,4720,4720,4720,0
|
|
20240109,183700,44611000,4720,4720,4720,4720,0
|
|
20240109,183600,44611000,4720,4720,4720,4720,0
|
|
20240109,183500,44611000,4720,4720,4720,4720,0
|
|
20240109,183400,44611000,4720,4720,4720,4720,0
|
|
20240109,183300,44611000,4720,4720,4720,4720,0
|
|
20240109,183200,44611000,4720,4720,4720,4720,0
|
|
20240109,183100,44611000,4720,4720,4720,4720,0
|
|
20240109,183000,44611000,4720,4720,4720,4720,0
|
|
20240109,182900,44611000,4720,4720,4720,4720,0
|
|
20240109,182800,44611000,4720,4720,4720,4720,0
|
|
20240109,182700,44611000,4720,4720,4720,4720,0
|
|
20240109,182600,44611000,4720,4720,4720,4720,0
|
|
20240109,182500,44611000,4720,4720,4720,4720,0
|
|
20240109,182400,44611000,4720,4720,4720,4720,0
|
|
20240109,182300,44611000,4720,4720,4720,4720,0
|
|
20240109,182200,44611000,4720,4720,4720,4720,0
|
|
20240109,182100,44611000,4720,4720,4720,4720,0
|
|
20240109,182000,44611000,4720,4720,4720,4720,0
|
|
20240109,181900,44611000,4720,4720,4720,4720,0
|
|
20240109,181800,44611000,4720,4720,4720,4720,0
|
|
20240109,181700,44611000,4720,4720,4720,4720,0
|
|
20240109,181600,44611000,4720,4720,4720,4720,175
|
|
20240109,181500,44611000,4720,4720,4720,4720,0
|
|
20240109,181400,44611000,4720,4720,4720,4720,0
|
|
20240109,181300,44611000,4720,4720,4720,4720,0
|
|
20240109,181200,44611000,4720,4720,4720,4720,0
|
|
20240109,181100,44611000,4720,4720,4720,4720,0
|
|
20240109,181000,44611000,4720,4720,4720,4720,0
|
|
20240109,180900,44611000,4720,4720,4720,4720,0
|
|
20240109,180800,44611000,4720,4720,4720,4720,0
|
|
20240109,180700,44611000,4720,4720,4720,4720,0
|
|
20240109,180600,44611000,4720,4720,4720,4720,0
|
|
20240109,180500,44611000,4720,4720,4720,4720,0
|
|
20240109,180400,44611000,4720,4720,4720,4720,0
|
|
20240109,180300,44611000,4720,4720,4720,4720,0
|
|
20240109,180200,44611000,4720,4720,4720,4720,0
|
|
20240109,180100,44611000,4720,4720,4720,4720,0
|
|
20240109,180000,44611000,4720,4720,4720,4720,0
|
|
20240109,175900,44611000,4720,4720,4720,4720,0
|
|
20240109,175800,44611000,4720,4720,4720,4720,0
|
|
20240109,175700,44611000,4720,4720,4720,4720,0
|
|
20240109,175600,44611000,4720,4720,4720,4720,0
|
|
20240109,175500,44611000,4720,4720,4720,4720,0
|
|
20240109,175400,44611000,4720,4720,4720,4720,0
|
|
20240109,175300,44611000,4720,4720,4720,4720,0
|
|
20240109,175200,44611000,4720,4720,4720,4720,0
|
|
20240109,175100,44611000,4720,4720,4720,4720,0
|
|
20240109,175000,44611000,4720,4720,4720,4720,0
|
|
20240109,174900,44611000,4720,4720,4720,4720,0
|
|
20240109,174800,44611000,4720,4720,4720,4720,0
|
|
20240109,174700,44611000,4720,4720,4720,4720,0
|
|
20240109,174600,44611000,4720,4720,4720,4720,175
|
|
20240109,174500,44611000,4720,4720,4720,4720,0
|
|
20240109,174400,44611000,4720,4720,4720,4720,0
|
|
20240109,174300,44611000,4720,4720,4720,4720,0
|
|
20240109,174200,44611000,4720,4720,4720,4720,0
|
|
20240109,174100,44611000,4720,4720,4720,4720,0
|
|
20240109,174000,44611000,4720,4720,4720,4720,0
|
|
20240109,173900,44611000,4720,4720,4720,4720,0
|
|
20240109,173800,44611000,4720,4720,4720,4720,0
|
|
20240109,173700,44611000,4720,4720,4720,4720,0
|
|
20240109,173600,44611000,4720,4720,4720,4720,0
|
|
20240109,173500,44611000,4720,4720,4720,4720,0
|
|
20240109,173400,44611000,4720,4720,4720,4720,0
|
|
20240109,173300,44611000,4720,4720,4720,4720,0
|
|
20240109,173200,44611000,4720,4720,4720,4720,0
|
|
20240109,173100,44611000,4720,4720,4720,4720,0
|
|
20240109,173000,44611000,4720,4720,4720,4720,0
|
|
20240109,172900,44611000,4720,4720,4720,4720,0
|
|
20240109,172800,44611000,4720,4720,4720,4720,0
|
|
20240109,172700,44611000,4720,4720,4720,4720,0
|
|
20240109,172600,44611000,4720,4720,4720,4720,0
|
|
20240109,172500,44611000,4720,4720,4720,4720,0
|
|
20240109,172400,44611000,4720,4720,4720,4720,0
|
|
20240109,172300,44611000,4720,4720,4720,4720,0
|
|
20240109,172200,44611000,4720,4720,4720,4720,0
|
|
20240109,172100,44611000,4720,4720,4720,4720,0
|
|
20240109,172000,44611000,4720,4720,4720,4720,0
|
|
20240109,171900,44611000,4720,4720,4720,4720,0
|
|
20240109,171800,44611000,4720,4720,4720,4720,0
|
|
20240109,171700,44611000,4720,4720,4720,4720,0
|
|
20240109,171600,44611000,4720,4720,4720,4720,175
|
|
20240109,171500,44611000,4720,4720,4720,4720,0
|
|
20240109,171400,44611000,4720,4720,4720,4720,0
|
|
20240109,171300,44611000,4720,4720,4720,4720,0
|
|
20240109,171200,44611000,4720,4720,4720,4720,0
|
|
20240109,171100,44611000,4720,4720,4720,4720,0
|
|
20240109,171000,44611000,4720,4720,4720,4720,0
|
|
20240109,170900,44611000,4720,4720,4720,4720,0
|
|
20240109,170800,44611000,4720,4720,4720,4720,0
|
|
20240109,170700,44611000,4720,4720,4720,4720,0
|
|
20240109,170600,44611000,4720,4720,4720,4720,0
|
|
20240109,170500,44611000,4720,4720,4720,4720,0
|
|
20240109,170400,44611000,4720,4720,4720,4720,0
|
|
20240109,170300,44611000,4720,4720,4720,4720,0
|
|
20240109,170200,44611000,4720,4720,4720,4720,0
|
|
20240109,170100,44611000,4720,4720,4720,4720,0
|
|
20240109,170000,44611000,4720,4720,4720,4720,0
|
|
20240109,165900,44611000,4720,4720,4720,4720,0
|
|
20240109,165800,44611000,4720,4720,4720,4720,0
|
|
20240109,165700,44611000,4720,4720,4720,4720,0
|
|
20240109,165600,44611000,4720,4720,4720,4720,0
|
|
20240109,165500,44611000,4720,4720,4720,4720,0
|
|
20240109,165400,44611000,4720,4720,4720,4720,0
|
|
20240109,165300,44611000,4720,4720,4720,4720,0
|
|
20240109,165200,44611000,4720,4720,4720,4720,0
|
|
20240109,165100,44611000,4720,4720,4720,4720,0
|
|
20240109,165000,44611000,4720,4720,4720,4720,0
|
|
20240109,164900,44611000,4720,4720,4720,4720,0
|
|
20240109,164800,44611000,4720,4720,4720,4720,0
|
|
20240109,164700,44611000,4720,4720,4720,4720,0
|
|
20240109,164600,44611000,4720,4720,4720,4720,175
|
|
20240109,164500,44611000,4720,4720,4720,4720,0
|
|
20240109,164400,44611000,4720,4720,4720,4720,0
|
|
20240109,164300,44611000,4720,4720,4720,4720,0
|
|
20240109,164200,44611000,4720,4720,4720,4720,0
|
|
20240109,164100,44611000,4720,4720,4720,4720,0
|
|
20240109,164000,44611000,4720,4720,4720,4720,0
|
|
20240109,163900,44611000,4720,4720,4720,4720,0
|
|
20240109,163800,44611000,4720,4720,4720,4720,0
|
|
20240109,163700,44611000,4720,4720,4720,4720,0
|
|
20240109,163600,44611000,4720,4720,4720,4720,0
|
|
20240109,163500,44611000,4720,4720,4720,4720,0
|
|
20240109,163400,44611000,4720,4720,4720,4720,0
|
|
20240109,163300,44611000,4720,4720,4720,4720,0
|
|
20240109,163200,44611000,4720,4720,4720,4720,0
|
|
20240109,163100,44611000,4720,4720,4720,4720,0
|
|
20240109,163000,44611000,4720,4720,4720,4720,0
|
|
20240109,162900,44611000,4720,4720,4720,4720,0
|
|
20240109,162800,44611000,4720,4720,4720,4720,0
|
|
20240109,162700,44611000,4720,4720,4720,4720,0
|
|
20240109,162600,44611000,4720,4720,4720,4720,0
|
|
20240109,162500,44611000,4720,4720,4720,4720,0
|
|
20240109,162400,44611000,4720,4720,4720,4720,0
|
|
20240109,162300,44611000,4720,4720,4720,4720,0
|
|
20240109,162200,44611000,4720,4720,4720,4720,0
|
|
20240109,162100,44611000,4720,4720,4720,4720,0
|
|
20240109,162000,44611000,4720,4720,4720,4720,0
|
|
20240109,161900,44611000,4720,4720,4720,4720,0
|
|
20240109,161800,44611000,4720,4720,4720,4720,0
|
|
20240109,161700,44611000,4720,4720,4720,4720,0
|
|
20240109,161600,44611000,4720,4720,4720,4720,175
|
|
20240109,161500,44611000,4720,4720,4720,4720,0
|
|
20240109,161400,44611000,4720,4720,4720,4720,0
|
|
20240109,161300,44611000,4720,4720,4720,4720,0
|
|
20240109,161200,44611000,4720,4720,4720,4720,0
|
|
20240109,161100,44611000,4720,4720,4720,4720,0
|
|
20240109,161000,44611000,4720,4720,4720,4720,0
|
|
20240109,160900,44611000,4720,4720,4720,4720,0
|
|
20240109,160800,44611000,4720,4720,4720,4720,0
|
|
20240109,160700,44611000,4720,4720,4720,4720,0
|
|
20240109,160600,44611000,4720,4720,4720,4720,0
|
|
20240109,160500,44611000,4720,4720,4720,4720,0
|
|
20240109,160400,44611000,4720,4720,4720,4720,0
|
|
20240109,160300,44611000,4720,4720,4720,4720,0
|
|
20240109,160200,44611000,4720,4720,4720,4720,0
|
|
20240109,160100,44611000,4720,4720,4720,4720,0
|
|
20240109,160000,44611000,4720,4720,4720,4720,0
|
|
20240109,155900,44611000,4720,4720,4720,4720,0
|
|
20240109,155800,44611000,4720,4720,4720,4720,0
|
|
20240109,155700,44611000,4720,4720,4720,4720,0
|
|
20240109,155600,44611000,4720,4720,4720,4720,0
|
|
20240109,155500,44611000,4720,4720,4720,4720,0
|
|
20240109,155400,44611000,4720,4720,4720,4720,0
|
|
20240109,155300,44611000,4720,4720,4720,4720,0
|
|
20240109,155200,44611000,4720,4720,4720,4720,0
|
|
20240109,155100,44611000,4720,4720,4720,4720,0
|
|
20240109,155000,44611000,4720,4720,4720,4720,0
|
|
20240109,154900,44611000,4720,4720,4720,4720,0
|
|
20240109,154800,44611000,4720,4720,4720,4720,0
|
|
20240109,154700,44611000,4720,4720,4720,4720,0
|
|
20240109,154600,44611000,4720,4720,4720,4720,175
|
|
20240109,154500,44611000,4720,4720,4720,4720,0
|
|
20240109,154400,44611000,4720,4720,4720,4720,0
|
|
20240109,154300,44611000,4720,4720,4720,4720,0
|
|
20240109,154200,44611000,4720,4720,4720,4720,0
|
|
20240109,154100,44611000,4720,4720,4720,4720,0
|
|
20240109,154000,44611000,4720,4720,4720,4720,0
|
|
20240109,153900,44611000,4720,4720,4720,4720,0
|
|
20240109,153800,44611000,4720,4720,4720,4720,0
|
|
20240109,153700,44611000,4720,4720,4720,4720,0
|
|
20240109,153600,44611000,4720,4720,4720,4720,0
|
|
20240109,153500,44611000,4720,4720,4720,4720,0
|
|
20240109,153400,44611000,4720,4720,4720,4720,0
|
|
20240109,153300,44611000,4720,4720,4720,4720,0
|
|
20240109,153200,44611000,4720,4720,4720,4720,0
|
|
20240109,153100,44611000,4720,4720,4720,4720,0
|
|
20240109,153000,44611000,4720,4720,4720,4720,175
|
|
20240109,152900,43785000,4720,4720,4720,4720,0
|
|
20240109,152800,43785000,4720,4720,4720,4720,0
|
|
20240109,152700,43785000,4720,4720,4720,4720,0
|
|
20240109,152600,43785000,4720,4720,4720,4720,0
|
|
20240109,152500,43785000,4720,4720,4720,4720,0
|
|
20240109,152400,43785000,4720,4720,4720,4720,0
|
|
20240109,152300,43785000,4720,4720,4720,4720,0
|
|
20240109,152200,43785000,4720,4720,4720,4720,0
|
|
20240109,152100,43785000,4720,4720,4720,4720,0
|
|
20240109,152000,43785000,4720,4720,4720,4720,0
|
|
20240109,151900,43785000,4720,4720,4720,4720,1
|
|
20240109,151800,43780280,4710,4710,4710,4710,0
|
|
20240109,151700,43780280,4710,4710,4710,4710,0
|
|
20240109,151600,43780280,4710,4715,4715,4710,130
|
|
20240109,151500,43167975,4720,4720,4720,4720,0
|
|
20240109,151400,43167975,4720,4720,4720,4720,0
|
|
20240109,151300,43167975,4720,4720,4720,4720,0
|
|
20240109,151200,43167975,4720,4720,4720,4720,0
|
|
20240109,151100,43167975,4720,4720,4720,4720,0
|
|
20240109,151000,43167975,4720,4720,4720,4720,0
|
|
20240109,150900,43167975,4720,4720,4720,4720,0
|
|
20240109,150800,43167975,4720,4720,4720,4720,0
|
|
20240109,150700,43167975,4720,4720,4720,4720,0
|
|
20240109,150600,43167975,4720,4720,4720,4720,0
|
|
20240109,150500,43167975,4720,4720,4720,4720,1
|
|
20240109,150400,43163255,4710,4710,4710,4710,0
|
|
20240109,150300,43163255,4710,4710,4710,4710,0
|
|
20240109,150200,43163255,4710,4710,4710,4710,0
|
|
20240109,150100,43163255,4710,4710,4710,4710,0
|
|
20240109,150000,43163255,4710,4710,4710,4710,0
|
|
20240109,145900,43163255,4710,4710,4710,4710,0
|
|
20240109,145800,43163255,4710,4710,4710,4710,0
|
|
20240109,145700,43163255,4710,4710,4710,4710,0
|
|
20240109,145600,43163255,4710,4715,4715,4710,20
|
|
20240109,145500,43069050,4710,4710,4710,4710,0
|
|
20240109,145400,43069050,4710,4710,4710,4710,0
|
|
20240109,145300,43069050,4710,4710,4710,4710,0
|
|
20240109,145200,43069050,4710,4710,4710,4710,0
|
|
20240109,145100,43069050,4710,4710,4710,4710,0
|
|
20240109,145000,43069050,4710,4710,4710,4710,0
|
|
20240109,144900,43069050,4710,4715,4715,4710,1000
|
|
20240109,144800,38358840,4715,4715,4715,4715,0
|
|
20240109,144700,38358840,4715,4715,4715,4715,0
|
|
20240109,144600,38358840,4715,4715,4715,4715,0
|
|
20240109,144500,38358840,4715,4715,4715,4715,0
|
|
20240109,144400,38358840,4715,4715,4715,4715,0
|
|
20240109,144300,38358840,4715,4715,4715,4715,0
|
|
20240109,144200,38358840,4715,4715,4715,4715,0
|
|
20240109,144100,38358840,4715,4715,4715,4715,0
|
|
20240109,144000,38358840,4715,4715,4715,4715,1
|
|
20240109,143900,38354125,4720,4720,4720,4720,0
|
|
20240109,143800,38354125,4720,4720,4720,4720,0
|
|
20240109,143700,38354125,4720,4720,4720,4720,0
|
|
20240109,143600,38354125,4720,4720,4720,4720,0
|
|
20240109,143500,38354125,4720,4720,4720,4720,0
|
|
20240109,143400,38354125,4720,4720,4720,4720,0
|
|
20240109,143300,38354125,4720,4720,4720,4720,0
|
|
20240109,143200,38354125,4720,4720,4720,4720,0
|
|
20240109,143100,38354125,4720,4720,4720,4720,0
|
|
20240109,143000,38354125,4720,4720,4720,4720,0
|
|
20240109,142900,38354125,4720,4720,4720,4720,0
|
|
20240109,142800,38354125,4720,4720,4720,4720,0
|
|
20240109,142700,38354125,4720,4720,4720,4720,0
|
|
20240109,142600,38354125,4720,4720,4720,4720,0
|
|
20240109,142500,38354125,4720,4720,4720,4720,0
|
|
20240109,142400,38354125,4720,4720,4720,4720,0
|
|
20240109,142300,38354125,4720,4720,4720,4720,0
|
|
20240109,142200,38354125,4720,4720,4720,4720,0
|
|
20240109,142100,38354125,4720,4720,4720,4720,0
|
|
20240109,142000,38354125,4720,4720,4720,4720,0
|
|
20240109,141900,38354125,4720,4720,4720,4720,0
|
|
20240109,141800,38354125,4720,4720,4720,4720,0
|
|
20240109,141700,38354125,4720,4720,4720,4720,0
|
|
20240109,141600,38354125,4720,4720,4720,4720,0
|
|
20240109,141500,38354125,4720,4720,4720,4720,0
|
|
20240109,141400,38354125,4720,4720,4720,4720,10
|
|
20240109,141300,38306925,4720,4720,4720,4720,20
|
|
20240109,141200,38212525,4710,4710,4710,4710,0
|
|
20240109,141100,38212525,4710,4710,4710,4710,8
|
|
20240109,141000,38174845,4710,4710,4710,4710,0
|
|
20240109,140900,38174845,4710,4710,4710,4710,0
|
|
20240109,140800,38174845,4710,4710,4710,4710,0
|
|
20240109,140700,38174845,4710,4710,4710,4710,0
|
|
20240109,140600,38174845,4710,4710,4710,4710,0
|
|
20240109,140500,38174845,4710,4710,4710,4710,0
|
|
20240109,140400,38174845,4710,4715,4715,4710,120
|
|
20240109,140300,37609630,4710,4710,4710,4710,0
|
|
20240109,140200,37609630,4710,4710,4710,4710,0
|
|
20240109,140100,37609630,4710,4710,4710,4710,0
|
|
20240109,140000,37609630,4710,4710,4710,4710,0
|
|
20240109,135900,37609630,4710,4710,4710,4710,0
|
|
20240109,135800,37609630,4710,4710,4710,4710,0
|
|
20240109,135700,37609630,4710,4710,4710,4710,0
|
|
20240109,135600,37609630,4710,4710,4710,4710,0
|
|
20240109,135500,37609630,4710,4710,4710,4710,0
|
|
20240109,135400,37609630,4710,4710,4710,4710,0
|
|
20240109,135300,37609630,4710,4710,4710,4710,0
|
|
20240109,135200,37609630,4710,4710,4710,4710,0
|
|
20240109,135100,37609630,4710,4710,4710,4710,0
|
|
20240109,135000,37609630,4710,4710,4710,4710,0
|
|
20240109,134900,37609630,4710,4715,4715,4710,500
|
|
20240109,134800,35254480,4710,4710,4710,4710,0
|
|
20240109,134700,35254480,4710,4710,4710,4710,0
|
|
20240109,134600,35254480,4710,4710,4710,4710,0
|
|
20240109,134500,35254480,4710,4710,4710,4710,0
|
|
20240109,134400,35254480,4710,4710,4710,4710,20
|
|
20240109,134300,35160280,4710,4710,4710,4710,0
|
|
20240109,134200,35160280,4710,4710,4710,4710,0
|
|
20240109,134100,35160280,4710,4710,4710,4710,0
|
|
20240109,134000,35160280,4710,4710,4710,4710,0
|
|
20240109,133900,35160280,4710,4710,4710,4710,0
|
|
20240109,133800,35160280,4710,4715,4715,4710,212
|
|
20240109,133700,34161705,4710,4710,4710,4710,0
|
|
20240109,133600,34161705,4710,4710,4710,4710,0
|
|
20240109,133500,34161705,4710,4710,4710,4710,0
|
|
20240109,133400,34161705,4710,4710,4710,4710,0
|
|
20240109,133300,34161705,4710,4710,4710,4710,0
|
|
20240109,133200,34161705,4710,4710,4710,4710,0
|
|
20240109,133100,34161705,4710,4710,4710,4710,0
|
|
20240109,133000,34161705,4710,4710,4710,4710,0
|
|
20240109,132900,34161705,4710,4710,4710,4710,0
|
|
20240109,132800,34161705,4710,4710,4710,4710,0
|
|
20240109,132700,34161705,4710,4710,4710,4710,0
|
|
20240109,132600,34161705,4710,4710,4710,4710,0
|
|
20240109,132500,34161705,4710,4710,4710,4710,0
|
|
20240109,132400,34161705,4710,4710,4710,4710,0
|
|
20240109,132300,34161705,4710,4710,4710,4710,0
|
|
20240109,132200,34161705,4710,4710,4710,4710,0
|
|
20240109,132100,34161705,4710,4710,4710,4710,0
|
|
20240109,132000,34161705,4710,4710,4710,4710,0
|
|
20240109,131900,34161705,4710,4710,4710,4710,0
|
|
20240109,131800,34161705,4710,4710,4710,4710,0
|
|
20240109,131700,34161705,4710,4710,4710,4710,0
|
|
20240109,131600,34161705,4710,4710,4710,4710,0
|
|
20240109,131500,34161705,4710,4710,4710,4710,0
|
|
20240109,131400,34161705,4710,4710,4710,4710,0
|
|
20240109,131300,34161705,4710,4725,4725,4710,265
|
|
20240109,131200,32913480,4725,4725,4725,4725,0
|
|
20240109,131100,32913480,4725,4725,4725,4725,2
|
|
20240109,131000,32904030,4715,4715,4715,4715,0
|
|
20240109,130900,32904030,4715,4720,4720,4715,240
|
|
20240109,130800,31772280,4725,4725,4725,4725,0
|
|
20240109,130700,31772280,4725,4725,4725,4725,0
|
|
20240109,130600,31772280,4725,4725,4725,4725,0
|
|
20240109,130500,31772280,4725,4725,4725,4725,0
|
|
20240109,130400,31772280,4725,4725,4725,4725,0
|
|
20240109,130300,31772280,4725,4725,4725,4725,0
|
|
20240109,130200,31772280,4725,4725,4725,4725,0
|
|
20240109,130100,31772280,4725,4725,4725,4725,0
|
|
20240109,130000,31772280,4725,4725,4725,4725,0
|
|
20240109,125900,31772280,4725,4725,4725,4725,1
|
|
20240109,125800,31767555,4725,4725,4725,4725,0
|
|
20240109,125700,31767555,4725,4725,4725,4725,0
|
|
20240109,125600,31767555,4725,4725,4725,4725,0
|
|
20240109,125500,31767555,4725,4720,4725,4720,2
|
|
20240109,125400,31758110,4725,4725,4725,4725,0
|
|
20240109,125300,31758110,4725,4715,4725,4715,2
|
|
20240109,125200,31748670,4725,4725,4725,4725,0
|
|
20240109,125100,31748670,4725,4725,4725,4725,0
|
|
20240109,125000,31748670,4725,4725,4725,4725,0
|
|
20240109,124900,31748670,4725,4725,4725,4725,0
|
|
20240109,124800,31748670,4725,4725,4725,4725,0
|
|
20240109,124700,31748670,4725,4725,4725,4725,0
|
|
20240109,124600,31748670,4725,4725,4725,4725,0
|
|
20240109,124500,31748670,4725,4725,4725,4725,0
|
|
20240109,124400,31748670,4725,4725,4725,4725,0
|
|
20240109,124300,31748670,4725,4725,4725,4725,30
|
|
20240109,124200,31606920,4725,4725,4725,4725,0
|
|
20240109,124100,31606920,4725,4725,4725,4725,0
|
|
20240109,124000,31606920,4725,4725,4725,4725,0
|
|
20240109,123900,31606920,4725,4725,4725,4725,0
|
|
20240109,123800,31606920,4725,4725,4725,4725,0
|
|
20240109,123700,31606920,4725,4725,4725,4725,0
|
|
20240109,123600,31606920,4725,4725,4725,4725,100
|
|
20240109,123500,31134420,4725,4725,4725,4725,0
|
|
20240109,123400,31134420,4725,4725,4725,4725,0
|
|
20240109,123300,31134420,4725,4725,4725,4725,0
|
|
20240109,123200,31134420,4725,4725,4725,4725,0
|
|
20240109,123100,31134420,4725,4725,4725,4725,0
|
|
20240109,123000,31134420,4725,4725,4725,4725,0
|
|
20240109,122900,31134420,4725,4725,4725,4725,11
|
|
20240109,122800,31082445,4710,4710,4710,4710,0
|
|
20240109,122700,31082445,4710,4710,4710,4710,0
|
|
20240109,122600,31082445,4710,4710,4710,4710,0
|
|
20240109,122500,31082445,4710,4720,4720,4710,1000
|
|
20240109,122400,26370100,4720,4720,4720,4720,0
|
|
20240109,122300,26370100,4720,4720,4720,4720,0
|
|
20240109,122200,26370100,4720,4720,4720,4720,0
|
|
20240109,122100,26370100,4720,4720,4720,4720,0
|
|
20240109,122000,26370100,4720,4720,4720,4720,0
|
|
20240109,121900,26370100,4720,4720,4720,4720,0
|
|
20240109,121800,26370100,4720,4720,4720,4720,0
|
|
20240109,121700,26370100,4720,4720,4720,4720,0
|
|
20240109,121600,26370100,4720,4720,4720,4720,0
|
|
20240109,121500,26370100,4720,4720,4720,4720,0
|
|
20240109,121400,26370100,4720,4720,4720,4720,0
|
|
20240109,121300,26370100,4720,4720,4720,4720,0
|
|
20240109,121200,26370100,4720,4720,4720,4720,0
|
|
20240109,121100,26370100,4720,4720,4720,4720,0
|
|
20240109,121000,26370100,4720,4720,4720,4720,0
|
|
20240109,120900,26370100,4720,4720,4720,4720,0
|
|
20240109,120800,26370100,4720,4720,4720,4720,94
|
|
20240109,120700,25926420,4720,4720,4720,4720,0
|
|
20240109,120600,25926420,4720,4720,4720,4720,6
|
|
20240109,120500,25898100,4720,4720,4720,4720,0
|
|
20240109,120400,25898100,4720,4720,4720,4720,0
|
|
20240109,120300,25898100,4720,4720,4720,4720,0
|
|
20240109,120200,25898100,4720,4720,4720,4720,14
|
|
20240109,120100,25832020,4720,4720,4720,4720,100
|
|
20240109,120000,25360020,4720,4720,4720,4720,0
|
|
20240109,115900,25360020,4720,4720,4720,4720,0
|
|
20240109,115800,25360020,4720,4720,4720,4720,0
|
|
20240109,115700,25360020,4720,4720,4720,4720,0
|
|
20240109,115600,25360020,4720,4720,4720,4720,5
|
|
20240109,115500,25336420,4720,4720,4720,4720,0
|
|
20240109,115400,25336420,4720,4720,4720,4720,0
|
|
20240109,115300,25336420,4720,4720,4720,4720,0
|
|
20240109,115200,25336420,4720,4720,4720,4720,0
|
|
20240109,115100,25336420,4720,4720,4720,4720,0
|
|
20240109,115000,25336420,4720,4720,4720,4720,0
|
|
20240109,114900,25336420,4720,4720,4720,4720,0
|
|
20240109,114800,25336420,4720,4720,4720,4720,0
|
|
20240109,114700,25336420,4720,4720,4720,4720,0
|
|
20240109,114600,25336420,4720,4720,4720,4720,0
|
|
20240109,114500,25336420,4720,4720,4720,4720,0
|
|
20240109,114400,25336420,4720,4720,4720,4720,0
|
|
20240109,114300,25336420,4720,4720,4720,4720,0
|
|
20240109,114200,25336420,4720,4720,4720,4720,0
|
|
20240109,114100,25336420,4720,4720,4720,4720,0
|
|
20240109,114000,25336420,4720,4720,4720,4720,116
|
|
20240109,113900,24788900,4725,4725,4725,4725,0
|
|
20240109,113800,24788900,4725,4725,4725,4725,0
|
|
20240109,113700,24788900,4725,4725,4725,4725,0
|
|
20240109,113600,24788900,4725,4725,4725,4725,100
|
|
20240109,113500,24316400,4725,4725,4725,4725,0
|
|
20240109,113400,24316400,4725,4725,4725,4725,0
|
|
20240109,113300,24316400,4725,4725,4725,4725,0
|
|
20240109,113200,24316400,4725,4725,4725,4725,0
|
|
20240109,113100,24316400,4725,4725,4725,4725,0
|
|
20240109,113000,24316400,4725,4725,4725,4725,0
|
|
20240109,112900,24316400,4725,4725,4725,4725,0
|
|
20240109,112800,24316400,4725,4725,4725,4725,0
|
|
20240109,112700,24316400,4725,4725,4725,4725,0
|
|
20240109,112600,24316400,4725,4725,4725,4725,0
|
|
20240109,112500,24316400,4725,4725,4725,4725,0
|
|
20240109,112400,24316400,4725,4725,4725,4725,0
|
|
20240109,112300,24316400,4725,4725,4725,4725,0
|
|
20240109,112200,24316400,4725,4725,4725,4725,0
|
|
20240109,112100,24316400,4725,4725,4725,4725,0
|
|
20240109,112000,24316400,4725,4725,4725,4725,0
|
|
20240109,111900,24316400,4725,4725,4725,4725,0
|
|
20240109,111800,24316400,4725,4725,4725,4725,0
|
|
20240109,111700,24316400,4725,4725,4725,4725,0
|
|
20240109,111600,24316400,4725,4725,4725,4725,0
|
|
20240109,111500,24316400,4725,4725,4725,4725,0
|
|
20240109,111400,24316400,4725,4725,4725,4725,0
|
|
20240109,111300,24316400,4725,4725,4725,4725,0
|
|
20240109,111200,24316400,4725,4725,4725,4725,0
|
|
20240109,111100,24316400,4725,4725,4725,4725,0
|
|
20240109,111000,24316400,4725,4725,4725,4725,0
|
|
20240109,110900,24316400,4725,4725,4725,4725,0
|
|
20240109,110800,24316400,4725,4725,4725,4725,0
|
|
20240109,110700,24316400,4725,4725,4725,4725,1
|
|
20240109,110600,24311675,4725,4725,4725,4725,0
|
|
20240109,110500,24311675,4725,4725,4725,4725,10
|
|
20240109,110400,24264425,4720,4720,4720,4720,0
|
|
20240109,110300,24264425,4720,4720,4720,4720,0
|
|
20240109,110200,24264425,4720,4720,4720,4720,0
|
|
20240109,110100,24264425,4720,4720,4720,4720,0
|
|
20240109,110000,24264425,4720,4720,4720,4720,0
|
|
20240109,105900,24264425,4720,4720,4720,4720,0
|
|
20240109,105800,24264425,4720,4720,4720,4720,0
|
|
20240109,105700,24264425,4720,4720,4720,4720,0
|
|
20240109,105600,24264425,4720,4720,4720,4720,0
|
|
20240109,105500,24264425,4720,4720,4720,4720,0
|
|
20240109,105400,24264425,4720,4720,4720,4720,0
|
|
20240109,105300,24264425,4720,4720,4720,4720,5
|
|
20240109,105200,24240825,4720,4720,4720,4720,0
|
|
20240109,105100,24240825,4720,4720,4720,4720,0
|
|
20240109,105000,24240825,4720,4720,4720,4720,11
|
|
20240109,104900,24188905,4725,4725,4725,4725,0
|
|
20240109,104800,24188905,4725,4725,4725,4725,0
|
|
20240109,104700,24188905,4725,4725,4725,4725,0
|
|
20240109,104600,24188905,4725,4725,4725,4725,202
|
|
20240109,104500,23234455,4720,4720,4720,4720,0
|
|
20240109,104400,23234455,4720,4720,4720,4720,0
|
|
20240109,104300,23234455,4720,4720,4720,4720,0
|
|
20240109,104200,23234455,4720,4720,4720,4720,0
|
|
20240109,104100,23234455,4720,4720,4720,4720,28
|
|
20240109,104000,23102295,4725,4725,4725,4725,0
|
|
20240109,103900,23102295,4725,4725,4725,4725,0
|
|
20240109,103800,23102295,4725,4725,4725,4725,14
|
|
20240109,103700,23036145,4725,4725,4725,4725,29
|
|
20240109,103600,22899120,4730,4730,4730,4730,3
|
|
20240109,103500,22884930,4730,4735,4735,4730,26
|
|
20240109,103400,22761870,4735,4735,4735,4735,1
|
|
20240109,103300,22757135,4735,4735,4735,4735,25
|
|
20240109,103200,22638760,4735,4730,4735,4730,5
|
|
20240109,103100,22615105,4730,4730,4730,4730,53
|
|
20240109,103000,22364415,4730,4730,4730,4730,2
|
|
20240109,102900,22354955,4730,4730,4730,4730,2
|
|
20240109,102800,22345495,4725,4725,4725,4725,14
|
|
20240109,102700,22279345,4725,4720,4725,4720,23
|
|
20240109,102600,22170770,4720,4720,4720,4720,132
|
|
20240109,102500,21547730,4720,4720,4720,4720,39
|
|
20240109,102400,21363650,4720,4725,4725,4720,18
|
|
20240109,102300,21278665,4725,4725,4725,4725,31
|
|
20240109,102200,21132190,4715,4715,4715,4715,0
|
|
20240109,102100,21132190,4715,4715,4715,4715,0
|
|
20240109,102000,21132190,4715,4715,4715,4715,0
|
|
20240109,101900,21132190,4715,4715,4715,4715,0
|
|
20240109,101800,21132190,4715,4715,4715,4715,0
|
|
20240109,101700,21132190,4715,4715,4715,4715,0
|
|
20240109,101600,21132190,4715,4715,4715,4715,0
|
|
20240109,101500,21132190,4715,4715,4715,4715,33
|
|
20240109,101400,20976595,4725,4725,4725,4725,1
|
|
20240109,101300,20971870,4725,4725,4725,4725,0
|
|
20240109,101200,20971870,4725,4725,4725,4725,0
|
|
20240109,101100,20971870,4725,4725,4725,4725,0
|
|
20240109,101000,20971870,4725,4725,4725,4725,0
|
|
20240109,100900,20971870,4725,4725,4725,4725,1
|
|
20240109,100800,20967145,4720,4720,4720,4720,0
|
|
20240109,100700,20967145,4720,4720,4720,4720,2
|
|
20240109,100600,20957705,4715,4715,4715,4715,0
|
|
20240109,100500,20957705,4715,4715,4715,4715,4
|
|
20240109,100400,20938845,4715,4715,4715,4715,116
|
|
20240109,100300,20391905,4715,4715,4715,4715,3
|
|
20240109,100200,20377760,4715,4715,4715,4715,1
|
|
20240109,100100,20373045,4715,4715,4715,4715,0
|
|
20240109,100000,20373045,4715,4715,4715,4715,34
|
|
20240109,095900,20212735,4715,4715,4715,4715,0
|
|
20240109,095800,20212735,4715,4715,4715,4715,0
|
|
20240109,095700,20212735,4715,4715,4715,4715,20
|
|
20240109,095600,20118435,4710,4710,4710,4710,506
|
|
20240109,095500,17735175,4710,4710,4710,4710,0
|
|
20240109,095400,17735175,4710,4710,4710,4710,0
|
|
20240109,095300,17735175,4710,4710,4710,4710,24
|
|
20240109,095200,17622135,4715,4715,4715,4715,0
|
|
20240109,095100,17622135,4715,4715,4715,4715,0
|
|
20240109,095000,17622135,4715,4715,4715,4715,145
|
|
20240109,094900,16938460,4720,4720,4720,4720,8
|
|
20240109,094800,16900700,4720,4720,4720,4720,3
|
|
20240109,094700,16886540,4720,4720,4720,4720,1
|
|
20240109,094600,16881820,4720,4720,4720,4720,0
|
|
20240109,094500,16881820,4720,4720,4720,4720,0
|
|
20240109,094400,16881820,4720,4720,4720,4720,10
|
|
20240109,094300,16834620,4720,4720,4720,4720,30
|
|
20240109,094200,16693020,4720,4720,4720,4720,49
|
|
20240109,094100,16461740,4720,4720,4720,4720,1
|
|
20240109,094000,16457020,4720,4720,4720,4720,1
|
|
20240109,093900,16452300,4720,4720,4720,4720,0
|
|
20240109,093800,16452300,4720,4720,4720,4720,0
|
|
20240109,093700,16452300,4720,4720,4720,4720,6
|
|
20240109,093600,16423980,4720,4720,4720,4720,0
|
|
20240109,093500,16423980,4720,4720,4720,4720,0
|
|
20240109,093400,16423980,4720,4720,4720,4720,0
|
|
20240109,093300,16423980,4720,4720,4720,4720,11
|
|
20240109,093200,16372060,4720,4720,4720,4720,0
|
|
20240109,093100,16372060,4720,4720,4720,4720,0
|
|
20240109,093000,16372060,4720,4720,4720,4720,0
|
|
20240109,092900,16372060,4720,4720,4720,4720,0
|
|
20240109,092800,16372060,4720,4720,4720,4720,0
|
|
20240109,092700,16372060,4720,4720,4720,4720,0
|
|
20240109,092600,16372060,4720,4720,4720,4720,0
|
|
20240109,092500,16372060,4720,4720,4720,4720,0
|
|
20240109,092400,16372060,4720,4720,4720,4720,0
|
|
20240109,092300,16372060,4720,4720,4720,4720,0
|
|
20240109,092200,16372060,4720,4720,4720,4720,0
|
|
20240109,092100,16372060,4720,4720,4720,4720,0
|
|
20240109,092000,16372060,4720,4720,4720,4720,0
|
|
20240109,091900,16372060,4720,4720,4720,4720,0
|
|
20240109,091800,16372060,4720,4720,4720,4720,0
|
|
20240109,091700,16372060,4720,4720,4720,4720,8
|
|
20240109,091600,16334300,4720,4720,4720,4720,0
|
|
20240109,091500,16334300,4720,4720,4720,4720,1
|
|
20240109,091400,16329580,4720,4720,4720,4720,1
|
|
20240109,091300,16324860,4710,4710,4710,4710,0
|
|
20240109,091200,16324860,4710,4710,4710,4710,0
|
|
20240109,091100,16324860,4710,4710,4710,4710,0
|
|
20240109,091000,16324860,4710,4710,4710,4710,0
|
|
20240109,090900,16324860,4710,4710,4710,4710,158
|
|
20240109,090800,15580680,4710,4710,4710,4710,0
|
|
20240109,090700,15580680,4710,4710,4710,4710,1000
|
|
20240109,090600,10870680,4710,4710,4710,4710,0
|
|
20240109,090500,10870680,4710,4710,4710,4710,0
|
|
20240109,090400,10870680,4710,4710,4710,4710,17
|
|
20240109,090300,10790610,4710,4710,4710,4710,0
|
|
20240109,090200,10790610,4710,4710,4710,4710,6
|
|
20240109,090100,10762350,4710,4710,4710,4710,0
|
|
20240109,090000,10762350,4710,4710,4710,4710,2285
|