623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,202000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,201900,4694738765,5050,5050,5050,5050,0
|
|
20240102,201800,4694738765,5050,5050,5050,5050,0
|
|
20240102,201700,4694738765,5050,5050,5050,5050,0
|
|
20240102,201600,4694738765,5050,5050,5050,5050,0
|
|
20240102,201500,4694738765,5050,5050,5050,5050,0
|
|
20240102,201400,4694738765,5050,5050,5050,5050,0
|
|
20240102,201300,4694738765,5050,5050,5050,5050,0
|
|
20240102,201200,4694738765,5050,5050,5050,5050,0
|
|
20240102,201100,4694738765,5050,5050,5050,5050,0
|
|
20240102,201000,4694738765,5050,5050,5050,5050,0
|
|
20240102,200900,4694738765,5050,5050,5050,5050,0
|
|
20240102,200800,4694738765,5050,5050,5050,5050,0
|
|
20240102,200700,4694738765,5050,5050,5050,5050,0
|
|
20240102,200600,4694738765,5050,5050,5050,5050,0
|
|
20240102,200500,4694738765,5050,5050,5050,5050,0
|
|
20240102,200400,4694738765,5050,5050,5050,5050,0
|
|
20240102,200300,4694738765,5050,5050,5050,5050,0
|
|
20240102,200200,4694738765,5050,5050,5050,5050,0
|
|
20240102,200100,4694738765,5050,5050,5050,5050,0
|
|
20240102,200000,4694738765,5050,5050,5050,5050,0
|
|
20240102,195900,4694738765,5050,5050,5050,5050,0
|
|
20240102,195800,4694738765,5050,5050,5050,5050,0
|
|
20240102,195700,4694738765,5050,5050,5050,5050,0
|
|
20240102,195600,4694738765,5050,5050,5050,5050,0
|
|
20240102,195500,4694738765,5050,5050,5050,5050,0
|
|
20240102,195400,4694738765,5050,5050,5050,5050,0
|
|
20240102,195300,4694738765,5050,5050,5050,5050,0
|
|
20240102,195200,4694738765,5050,5050,5050,5050,0
|
|
20240102,195100,4694738765,5050,5050,5050,5050,0
|
|
20240102,195000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,194900,4694738765,5050,5050,5050,5050,0
|
|
20240102,194800,4694738765,5050,5050,5050,5050,0
|
|
20240102,194700,4694738765,5050,5050,5050,5050,0
|
|
20240102,194600,4694738765,5050,5050,5050,5050,0
|
|
20240102,194500,4694738765,5050,5050,5050,5050,0
|
|
20240102,194400,4694738765,5050,5050,5050,5050,0
|
|
20240102,194300,4694738765,5050,5050,5050,5050,0
|
|
20240102,194200,4694738765,5050,5050,5050,5050,0
|
|
20240102,194100,4694738765,5050,5050,5050,5050,0
|
|
20240102,194000,4694738765,5050,5050,5050,5050,0
|
|
20240102,193900,4694738765,5050,5050,5050,5050,0
|
|
20240102,193800,4694738765,5050,5050,5050,5050,0
|
|
20240102,193700,4694738765,5050,5050,5050,5050,0
|
|
20240102,193600,4694738765,5050,5050,5050,5050,0
|
|
20240102,193500,4694738765,5050,5050,5050,5050,0
|
|
20240102,193400,4694738765,5050,5050,5050,5050,0
|
|
20240102,193300,4694738765,5050,5050,5050,5050,0
|
|
20240102,193200,4694738765,5050,5050,5050,5050,0
|
|
20240102,193100,4694738765,5050,5050,5050,5050,0
|
|
20240102,193000,4694738765,5050,5050,5050,5050,0
|
|
20240102,192900,4694738765,5050,5050,5050,5050,0
|
|
20240102,192800,4694738765,5050,5050,5050,5050,0
|
|
20240102,192700,4694738765,5050,5050,5050,5050,0
|
|
20240102,192600,4694738765,5050,5050,5050,5050,0
|
|
20240102,192500,4694738765,5050,5050,5050,5050,0
|
|
20240102,192400,4694738765,5050,5050,5050,5050,0
|
|
20240102,192300,4694738765,5050,5050,5050,5050,0
|
|
20240102,192200,4694738765,5050,5050,5050,5050,0
|
|
20240102,192100,4694738765,5050,5050,5050,5050,0
|
|
20240102,192000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,191900,4694738765,5050,5050,5050,5050,0
|
|
20240102,191800,4694738765,5050,5050,5050,5050,0
|
|
20240102,191700,4694738765,5050,5050,5050,5050,0
|
|
20240102,191600,4694738765,5050,5050,5050,5050,0
|
|
20240102,191500,4694738765,5050,5050,5050,5050,0
|
|
20240102,191400,4694738765,5050,5050,5050,5050,0
|
|
20240102,191300,4694738765,5050,5050,5050,5050,0
|
|
20240102,191200,4694738765,5050,5050,5050,5050,0
|
|
20240102,191100,4694738765,5050,5050,5050,5050,0
|
|
20240102,191000,4694738765,5050,5050,5050,5050,0
|
|
20240102,190900,4694738765,5050,5050,5050,5050,0
|
|
20240102,190800,4694738765,5050,5050,5050,5050,0
|
|
20240102,190700,4694738765,5050,5050,5050,5050,0
|
|
20240102,190600,4694738765,5050,5050,5050,5050,0
|
|
20240102,190500,4694738765,5050,5050,5050,5050,0
|
|
20240102,190400,4694738765,5050,5050,5050,5050,0
|
|
20240102,190300,4694738765,5050,5050,5050,5050,0
|
|
20240102,190200,4694738765,5050,5050,5050,5050,0
|
|
20240102,190100,4694738765,5050,5050,5050,5050,0
|
|
20240102,190000,4694738765,5050,5050,5050,5050,0
|
|
20240102,185900,4694738765,5050,5050,5050,5050,0
|
|
20240102,185800,4694738765,5050,5050,5050,5050,0
|
|
20240102,185700,4694738765,5050,5050,5050,5050,0
|
|
20240102,185600,4694738765,5050,5050,5050,5050,0
|
|
20240102,185500,4694738765,5050,5050,5050,5050,0
|
|
20240102,185400,4694738765,5050,5050,5050,5050,0
|
|
20240102,185300,4694738765,5050,5050,5050,5050,0
|
|
20240102,185200,4694738765,5050,5050,5050,5050,0
|
|
20240102,185100,4694738765,5050,5050,5050,5050,0
|
|
20240102,185000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,184900,4694738765,5050,5050,5050,5050,0
|
|
20240102,184800,4694738765,5050,5050,5050,5050,0
|
|
20240102,184700,4694738765,5050,5050,5050,5050,0
|
|
20240102,184600,4694738765,5050,5050,5050,5050,0
|
|
20240102,184500,4694738765,5050,5050,5050,5050,0
|
|
20240102,184400,4694738765,5050,5050,5050,5050,0
|
|
20240102,184300,4694738765,5050,5050,5050,5050,0
|
|
20240102,184200,4694738765,5050,5050,5050,5050,0
|
|
20240102,184100,4694738765,5050,5050,5050,5050,0
|
|
20240102,184000,4694738765,5050,5050,5050,5050,0
|
|
20240102,183900,4694738765,5050,5050,5050,5050,0
|
|
20240102,183800,4694738765,5050,5050,5050,5050,0
|
|
20240102,183700,4694738765,5050,5050,5050,5050,0
|
|
20240102,183600,4694738765,5050,5050,5050,5050,0
|
|
20240102,183500,4694738765,5050,5050,5050,5050,0
|
|
20240102,183400,4694738765,5050,5050,5050,5050,0
|
|
20240102,183300,4694738765,5050,5050,5050,5050,0
|
|
20240102,183200,4694738765,5050,5050,5050,5050,0
|
|
20240102,183100,4694738765,5050,5050,5050,5050,0
|
|
20240102,183000,4694738765,5050,5050,5050,5050,0
|
|
20240102,182900,4694738765,5050,5050,5050,5050,0
|
|
20240102,182800,4694738765,5050,5050,5050,5050,0
|
|
20240102,182700,4694738765,5050,5050,5050,5050,0
|
|
20240102,182600,4694738765,5050,5050,5050,5050,0
|
|
20240102,182500,4694738765,5050,5050,5050,5050,0
|
|
20240102,182400,4694738765,5050,5050,5050,5050,0
|
|
20240102,182300,4694738765,5050,5050,5050,5050,0
|
|
20240102,182200,4694738765,5050,5050,5050,5050,0
|
|
20240102,182100,4694738765,5050,5050,5050,5050,0
|
|
20240102,182000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,181900,4694738765,5050,5050,5050,5050,0
|
|
20240102,181800,4694738765,5050,5050,5050,5050,0
|
|
20240102,181700,4694738765,5050,5050,5050,5050,0
|
|
20240102,181600,4694738765,5050,5050,5050,5050,0
|
|
20240102,181500,4694738765,5050,5050,5050,5050,0
|
|
20240102,181400,4694738765,5050,5050,5050,5050,0
|
|
20240102,181300,4694738765,5050,5050,5050,5050,0
|
|
20240102,181200,4694738765,5050,5050,5050,5050,0
|
|
20240102,181100,4694738765,5050,5050,5050,5050,0
|
|
20240102,181000,4694738765,5050,5050,5050,5050,0
|
|
20240102,180900,4694738765,5050,5050,5050,5050,0
|
|
20240102,180800,4694738765,5050,5050,5050,5050,0
|
|
20240102,180700,4694738765,5050,5050,5050,5050,0
|
|
20240102,180600,4694738765,5050,5050,5050,5050,0
|
|
20240102,180500,4694738765,5050,5050,5050,5050,0
|
|
20240102,180400,4694738765,5050,5050,5050,5050,0
|
|
20240102,180300,4694738765,5050,5050,5050,5050,0
|
|
20240102,180200,4694738765,5050,5050,5050,5050,0
|
|
20240102,180100,4694738765,5050,5050,5050,5050,0
|
|
20240102,180000,4694738765,5050,5050,5050,5050,0
|
|
20240102,175900,4694738765,5050,5050,5050,5050,0
|
|
20240102,175800,4694738765,5050,5050,5050,5050,0
|
|
20240102,175700,4694738765,5050,5050,5050,5050,0
|
|
20240102,175600,4694738765,5050,5050,5050,5050,0
|
|
20240102,175500,4694738765,5050,5050,5050,5050,0
|
|
20240102,175400,4694738765,5050,5050,5050,5050,0
|
|
20240102,175300,4694738765,5050,5050,5050,5050,0
|
|
20240102,175200,4694738765,5050,5050,5050,5050,0
|
|
20240102,175100,4694738765,5050,5050,5050,5050,0
|
|
20240102,175000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,174900,4694738765,5050,5050,5050,5050,0
|
|
20240102,174800,4694738765,5050,5050,5050,5050,0
|
|
20240102,174700,4694738765,5050,5050,5050,5050,0
|
|
20240102,174600,4694738765,5050,5050,5050,5050,0
|
|
20240102,174500,4694738765,5050,5050,5050,5050,0
|
|
20240102,174400,4694738765,5050,5050,5050,5050,0
|
|
20240102,174300,4694738765,5050,5050,5050,5050,0
|
|
20240102,174200,4694738765,5050,5050,5050,5050,0
|
|
20240102,174100,4694738765,5050,5050,5050,5050,0
|
|
20240102,174000,4694738765,5050,5050,5050,5050,0
|
|
20240102,173900,4694738765,5050,5050,5050,5050,0
|
|
20240102,173800,4694738765,5050,5050,5050,5050,0
|
|
20240102,173700,4694738765,5050,5050,5050,5050,0
|
|
20240102,173600,4694738765,5050,5050,5050,5050,0
|
|
20240102,173500,4694738765,5050,5050,5050,5050,0
|
|
20240102,173400,4694738765,5050,5050,5050,5050,0
|
|
20240102,173300,4694738765,5050,5050,5050,5050,0
|
|
20240102,173200,4694738765,5050,5050,5050,5050,0
|
|
20240102,173100,4694738765,5050,5050,5050,5050,0
|
|
20240102,173000,4694738765,5050,5050,5050,5050,0
|
|
20240102,172900,4694738765,5050,5050,5050,5050,0
|
|
20240102,172800,4694738765,5050,5050,5050,5050,0
|
|
20240102,172700,4694738765,5050,5050,5050,5050,0
|
|
20240102,172600,4694738765,5050,5050,5050,5050,0
|
|
20240102,172500,4694738765,5050,5050,5050,5050,0
|
|
20240102,172400,4694738765,5050,5050,5050,5050,0
|
|
20240102,172300,4694738765,5050,5050,5050,5050,0
|
|
20240102,172200,4694738765,5050,5050,5050,5050,0
|
|
20240102,172100,4694738765,5050,5050,5050,5050,0
|
|
20240102,172000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,171900,4694738765,5050,5050,5050,5050,0
|
|
20240102,171800,4694738765,5050,5050,5050,5050,0
|
|
20240102,171700,4694738765,5050,5050,5050,5050,0
|
|
20240102,171600,4694738765,5050,5050,5050,5050,0
|
|
20240102,171500,4694738765,5050,5050,5050,5050,0
|
|
20240102,171400,4694738765,5050,5050,5050,5050,0
|
|
20240102,171300,4694738765,5050,5050,5050,5050,0
|
|
20240102,171200,4694738765,5050,5050,5050,5050,0
|
|
20240102,171100,4694738765,5050,5050,5050,5050,0
|
|
20240102,171000,4694738765,5050,5050,5050,5050,0
|
|
20240102,170900,4694738765,5050,5050,5050,5050,0
|
|
20240102,170800,4694738765,5050,5050,5050,5050,0
|
|
20240102,170700,4694738765,5050,5050,5050,5050,0
|
|
20240102,170600,4694738765,5050,5050,5050,5050,0
|
|
20240102,170500,4694738765,5050,5050,5050,5050,0
|
|
20240102,170400,4694738765,5050,5050,5050,5050,0
|
|
20240102,170300,4694738765,5050,5050,5050,5050,0
|
|
20240102,170200,4694738765,5050,5050,5050,5050,0
|
|
20240102,170100,4694738765,5050,5050,5050,5050,0
|
|
20240102,170000,4694738765,5050,5050,5050,5050,0
|
|
20240102,165900,4694738765,5050,5050,5050,5050,0
|
|
20240102,165800,4694738765,5050,5050,5050,5050,0
|
|
20240102,165700,4694738765,5050,5050,5050,5050,0
|
|
20240102,165600,4694738765,5050,5050,5050,5050,0
|
|
20240102,165500,4694738765,5050,5050,5050,5050,0
|
|
20240102,165400,4694738765,5050,5050,5050,5050,0
|
|
20240102,165300,4694738765,5050,5050,5050,5050,0
|
|
20240102,165200,4694738765,5050,5050,5050,5050,0
|
|
20240102,165100,4694738765,5050,5050,5050,5050,0
|
|
20240102,165000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,164900,4694738765,5050,5050,5050,5050,0
|
|
20240102,164800,4694738765,5050,5050,5050,5050,0
|
|
20240102,164700,4694738765,5050,5050,5050,5050,0
|
|
20240102,164600,4694738765,5050,5050,5050,5050,0
|
|
20240102,164500,4694738765,5050,5050,5050,5050,0
|
|
20240102,164400,4694738765,5050,5050,5050,5050,0
|
|
20240102,164300,4694738765,5050,5050,5050,5050,0
|
|
20240102,164200,4694738765,5050,5050,5050,5050,0
|
|
20240102,164100,4694738765,5050,5050,5050,5050,0
|
|
20240102,164000,4694738765,5050,5050,5050,5050,0
|
|
20240102,163900,4694738765,5050,5050,5050,5050,0
|
|
20240102,163800,4694738765,5050,5050,5050,5050,0
|
|
20240102,163700,4694738765,5050,5050,5050,5050,0
|
|
20240102,163600,4694738765,5050,5050,5050,5050,0
|
|
20240102,163500,4694738765,5050,5050,5050,5050,0
|
|
20240102,163400,4694738765,5050,5050,5050,5050,0
|
|
20240102,163300,4694738765,5050,5050,5050,5050,0
|
|
20240102,163200,4694738765,5050,5050,5050,5050,0
|
|
20240102,163100,4694738765,5050,5050,5050,5050,0
|
|
20240102,163000,4694738765,5050,5050,5050,5050,0
|
|
20240102,162900,4694738765,5050,5050,5050,5050,0
|
|
20240102,162800,4694738765,5050,5050,5050,5050,0
|
|
20240102,162700,4694738765,5050,5050,5050,5050,0
|
|
20240102,162600,4694738765,5050,5050,5050,5050,0
|
|
20240102,162500,4694738765,5050,5050,5050,5050,0
|
|
20240102,162400,4694738765,5050,5050,5050,5050,0
|
|
20240102,162300,4694738765,5050,5050,5050,5050,0
|
|
20240102,162200,4694738765,5050,5050,5050,5050,0
|
|
20240102,162100,4694738765,5050,5050,5050,5050,0
|
|
20240102,162000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,161900,4694738765,5050,5050,5050,5050,0
|
|
20240102,161800,4694738765,5050,5050,5050,5050,0
|
|
20240102,161700,4694738765,5050,5050,5050,5050,0
|
|
20240102,161600,4694738765,5050,5050,5050,5050,0
|
|
20240102,161500,4694738765,5050,5050,5050,5050,0
|
|
20240102,161400,4694738765,5050,5050,5050,5050,0
|
|
20240102,161300,4694738765,5050,5050,5050,5050,0
|
|
20240102,161200,4694738765,5050,5050,5050,5050,0
|
|
20240102,161100,4694738765,5050,5050,5050,5050,0
|
|
20240102,161000,4694738765,5050,5050,5050,5050,0
|
|
20240102,160900,4694738765,5050,5050,5050,5050,0
|
|
20240102,160800,4694738765,5050,5050,5050,5050,0
|
|
20240102,160700,4694738765,5050,5050,5050,5050,0
|
|
20240102,160600,4694738765,5050,5050,5050,5050,0
|
|
20240102,160500,4694738765,5050,5050,5050,5050,0
|
|
20240102,160400,4694738765,5050,5050,5050,5050,0
|
|
20240102,160300,4694738765,5050,5050,5050,5050,0
|
|
20240102,160200,4694738765,5050,5050,5050,5050,0
|
|
20240102,160100,4694738765,5050,5050,5050,5050,0
|
|
20240102,160000,4694738765,5050,5050,5050,5050,0
|
|
20240102,155900,4694738765,5050,5050,5050,5050,0
|
|
20240102,155800,4694738765,5050,5050,5050,5050,0
|
|
20240102,155700,4694738765,5050,5050,5050,5050,0
|
|
20240102,155600,4694738765,5050,5050,5050,5050,0
|
|
20240102,155500,4694738765,5050,5050,5050,5050,0
|
|
20240102,155400,4694738765,5050,5050,5050,5050,0
|
|
20240102,155300,4694738765,5050,5050,5050,5050,0
|
|
20240102,155200,4694738765,5050,5050,5050,5050,0
|
|
20240102,155100,4694738765,5050,5050,5050,5050,0
|
|
20240102,155000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,154900,4694738765,5050,5050,5050,5050,0
|
|
20240102,154800,4694738765,5050,5050,5050,5050,0
|
|
20240102,154700,4694738765,5050,5050,5050,5050,0
|
|
20240102,154600,4694738765,5050,5050,5050,5050,0
|
|
20240102,154500,4694738765,5050,5050,5050,5050,0
|
|
20240102,154400,4694738765,5050,5050,5050,5050,0
|
|
20240102,154300,4694738765,5050,5050,5050,5050,0
|
|
20240102,154200,4694738765,5050,5050,5050,5050,0
|
|
20240102,154100,4694738765,5050,5050,5050,5050,0
|
|
20240102,154000,4694738765,5050,5050,5050,5050,0
|
|
20240102,153900,4694738765,5050,5050,5050,5050,0
|
|
20240102,153800,4694738765,5050,5050,5050,5050,0
|
|
20240102,153700,4694738765,5050,5050,5050,5050,0
|
|
20240102,153600,4694738765,5050,5050,5050,5050,0
|
|
20240102,153500,4694738765,5050,5050,5050,5050,0
|
|
20240102,153400,4694738765,5050,5050,5050,5050,0
|
|
20240102,153300,4694738765,5050,5050,5050,5050,0
|
|
20240102,153200,4694738765,5050,5050,5050,5050,0
|
|
20240102,153100,4694738765,5050,5050,5050,5050,0
|
|
20240102,153000,4694738765,5050,5050,5050,5050,20268
|
|
20240102,152900,4592385365,5050,5050,5050,5050,0
|
|
20240102,152800,4592385365,5050,5050,5050,5050,0
|
|
20240102,152700,4592385365,5050,5050,5050,5050,0
|
|
20240102,152600,4592385365,5050,5050,5050,5050,0
|
|
20240102,152500,4592385365,5050,5050,5050,5050,0
|
|
20240102,152400,4592385365,5050,5050,5050,5050,0
|
|
20240102,152300,4592385365,5050,5050,5050,5050,0
|
|
20240102,152200,4592385365,5050,5050,5050,5050,0
|
|
20240102,152100,4592385365,5050,5050,5050,5050,0
|
|
20240102,152000,4592385365,5050,5050,5050,5050,0
|
|
20240102,151900,4592385365,5050,5030,5050,5030,5230
|
|
20240102,151800,4566018495,5030,5030,5030,5030,2000
|
|
20240102,151700,4555958495,5030,5030,5030,5030,110
|
|
20240102,151600,4555405195,5040,5040,5040,5040,279
|
|
20240102,151500,4553999035,5040,5040,5040,5040,310
|
|
20240102,151400,4552436635,5040,5040,5040,5030,639
|
|
20240102,151300,4549217175,5040,5040,5040,5040,388
|
|
20240102,151200,4547261655,5040,5050,5050,5040,602
|
|
20240102,151100,4544222575,5040,5030,5040,5030,324
|
|
20240102,151000,4542590755,5030,5010,5030,5010,5443
|
|
20240102,150900,4515248235,5020,5020,5020,5020,45
|
|
20240102,150800,4515022335,5020,5010,5020,5010,2447
|
|
20240102,150700,4502762765,5020,5020,5020,5020,1575
|
|
20240102,150600,4494856265,5040,5040,5040,5040,1
|
|
20240102,150500,4494851225,5030,5030,5030,5030,135
|
|
20240102,150400,4494172175,5030,5030,5030,5030,161
|
|
20240102,150300,4493362345,5040,5040,5040,5040,987
|
|
20240102,150200,4488387865,5040,5040,5040,5040,0
|
|
20240102,150100,4488387865,5040,5040,5040,5040,115
|
|
20240102,150000,4487808265,5050,5050,5050,5050,0
|
|
20240102,145900,4487808265,5050,5050,5050,5050,34
|
|
20240102,145800,4487636565,5050,5040,5050,5040,249
|
|
20240102,145700,4486380495,5040,5040,5040,5040,110
|
|
20240102,145600,4485826095,5040,5040,5040,5040,613
|
|
20240102,145500,4482736575,5030,5030,5030,5030,1001
|
|
20240102,145400,4477701545,5030,5030,5030,5020,542
|
|
20240102,145300,4474976465,5030,5030,5030,5030,533
|
|
20240102,145200,4472295475,5030,5030,5030,5030,0
|
|
20240102,145100,4472295475,5030,5030,5030,5020,119
|
|
20240102,145000,4471697925,5020,5020,5020,5020,413
|
|
20240102,144900,4469624665,5030,5030,5030,5030,35
|
|
20240102,144800,4469448615,5030,5020,5030,5020,235
|
|
20240102,144700,4468267675,5030,5030,5030,5030,112
|
|
20240102,144600,4467704315,5030,5030,5030,5030,213
|
|
20240102,144500,4466632925,5030,5030,5030,5030,69
|
|
20240102,144400,4466285855,5030,5020,5030,5020,122
|
|
20240102,144300,4465673285,5030,5030,5030,5030,119
|
|
20240102,144200,4465074715,5030,5030,5030,5030,0
|
|
20240102,144100,4465074715,5030,5020,5030,5020,232
|
|
20240102,144000,4463909955,5030,5030,5030,5030,48
|
|
20240102,143900,4463668515,5030,5030,5030,5030,0
|
|
20240102,143800,4463668515,5030,5030,5030,5030,13
|
|
20240102,143700,4463603125,5030,5030,5030,5030,0
|
|
20240102,143600,4463603125,5030,5030,5030,5030,153
|
|
20240102,143500,4462833535,5010,5020,5030,5010,149
|
|
20240102,143400,4462085945,5020,5020,5020,5020,490
|
|
20240102,143300,4459626145,5020,5010,5020,5010,158
|
|
20240102,143200,4458833035,5020,5020,5020,5020,4
|
|
20240102,143100,4458812955,5020,5020,5020,5010,120
|
|
20240102,143000,4458211565,5010,5020,5020,5010,13
|
|
20240102,142900,4458146315,5020,5020,5020,5020,0
|
|
20240102,142800,4458146315,5020,5010,5020,5010,126
|
|
20240102,142700,4457514925,5020,5020,5020,5020,0
|
|
20240102,142600,4457514925,5020,5010,5020,5010,52
|
|
20240102,142500,4457254275,5020,5020,5020,5020,18
|
|
20240102,142400,4457163915,5010,5030,5030,5010,1647
|
|
20240102,142300,4448907885,5050,5030,5050,5020,1012
|
|
20240102,142200,4443826605,5040,5040,5040,5040,1055
|
|
20240102,142100,4438509405,5040,5040,5040,5030,235
|
|
20240102,142000,4437326125,5040,5040,5040,5040,13
|
|
20240102,141900,4437260605,5040,5040,5040,5040,0
|
|
20240102,141800,4437260605,5040,5020,5040,5020,267
|
|
20240102,141700,4435918505,5020,5020,5020,5020,1033
|
|
20240102,141600,4430732845,5020,5020,5020,5020,12
|
|
20240102,141500,4430672605,5020,5010,5020,5010,597
|
|
20240102,141400,4427679515,5000,5000,5000,5000,114
|
|
20240102,141300,4427109515,5010,5020,5020,5010,678
|
|
20240102,141200,4423712105,5020,5020,5020,5010,19
|
|
20240102,141100,4423616745,5010,5010,5010,5010,246
|
|
20240102,141000,4422384285,5010,5010,5020,5010,111
|
|
20240102,140900,4421828055,5010,5010,5010,5010,0
|
|
20240102,140800,4421828055,5010,5000,5010,5000,980
|
|
20240102,140700,4416927885,5000,5010,5010,5000,2020
|
|
20240102,140600,4406827685,5010,5010,5010,5010,21
|
|
20240102,140500,4406722475,5010,5010,5010,5010,163
|
|
20240102,140400,4405905845,5010,5010,5010,5010,1327
|
|
20240102,140300,4399257575,5010,5020,5020,5010,1008
|
|
20240102,140200,4394207065,5020,5030,5030,5020,679
|
|
20240102,140100,4390798265,5030,5020,5030,5010,1232
|
|
20240102,140000,4384624725,5020,5020,5020,5020,18
|
|
20240102,135900,4384534365,5020,5020,5020,5020,0
|
|
20240102,135800,4384534365,5020,5020,5020,5020,196
|
|
20240102,135700,4383550445,5020,5020,5020,5020,1476
|
|
20240102,135600,4376140925,5020,5020,5020,5020,0
|
|
20240102,135500,4376140925,5020,5020,5020,5020,13
|
|
20240102,135400,4376075665,4995,4990,4995,4990,343
|
|
20240102,135300,4374362480,4980,4995,5000,4980,2916
|
|
20240102,135200,4359819805,4990,4995,4995,4990,2002
|
|
20240102,135100,4349827785,4995,5020,5020,4995,3100
|
|
20240102,135000,4334319400,5020,5020,5020,5020,51
|
|
20240102,134900,4334063380,5020,5020,5020,5020,11
|
|
20240102,134800,4334008160,5010,5020,5020,5010,117
|
|
20240102,134700,4333421980,5020,5020,5020,5020,60
|
|
20240102,134600,4333120780,5020,5010,5020,5010,601
|
|
20240102,134500,4330109520,5010,5010,5010,5010,9
|
|
20240102,134400,4330064430,5000,5000,5000,5000,104
|
|
20240102,134300,4329544430,5000,5000,5000,5000,0
|
|
20240102,134200,4329544430,5000,5010,5010,5000,929
|
|
20240102,134100,4324895330,5000,5000,5000,5000,119
|
|
20240102,134000,4324300330,5000,5000,5000,4990,6223
|
|
20240102,133900,4293220660,5000,5000,5000,5000,200
|
|
20240102,133800,4292220660,5000,5010,5010,5000,108
|
|
20240102,133700,4291680590,5000,5000,5000,5000,2000
|
|
20240102,133600,4281680590,5010,5010,5010,5000,2353
|
|
20240102,133500,4269905590,5020,5010,5020,5010,2100
|
|
20240102,133400,4259374590,5010,5020,5020,5010,120
|
|
20240102,133300,4258773290,5010,5020,5020,5010,19
|
|
20240102,133200,4258677930,5020,5020,5020,5020,5
|
|
20240102,133100,4258652830,5030,5020,5030,5000,6123
|
|
20240102,133000,4227993060,5020,5020,5020,5020,5
|
|
20240102,132900,4227967960,5020,5030,5030,5020,411
|
|
20240102,132800,4225904730,5020,5020,5020,5020,118
|
|
20240102,132700,4225312370,5020,5020,5020,5020,30
|
|
20240102,132600,4225161770,5030,5030,5030,5030,21
|
|
20240102,132500,4225056140,5030,5020,5030,5010,563
|
|
20240102,132400,4222234450,5030,5030,5030,5030,211
|
|
20240102,132300,4221173120,5030,5010,5030,5010,2468
|
|
20240102,132200,4208779260,5010,5010,5010,5010,0
|
|
20240102,132100,4208779260,5010,5010,5010,5010,20
|
|
20240102,132000,4208679060,5000,5030,5030,5000,11000
|
|
20240102,131900,4153538510,5030,5030,5030,5030,0
|
|
20240102,131800,4153538510,5030,5030,5030,5030,102
|
|
20240102,131700,4153025450,5040,5040,5040,5040,70
|
|
20240102,131600,4152672650,5040,5030,5040,5030,111
|
|
20240102,131500,4152113820,5020,5030,5030,5020,180
|
|
20240102,131400,4151209420,5020,5020,5020,5020,0
|
|
20240102,131300,4151209420,5020,5030,5040,5020,2027
|
|
20240102,131200,4141004130,5040,5040,5040,5040,0
|
|
20240102,131100,4141004130,5040,5040,5040,5040,267
|
|
20240102,131000,4139658450,5050,5050,5050,5050,22
|
|
20240102,130900,4139547350,5040,5040,5040,5040,95
|
|
20240102,130800,4139068550,5040,5040,5040,5040,1405
|
|
20240102,130700,4131987350,5040,5040,5040,5040,100
|
|
20240102,130600,4131483350,5040,5040,5040,5040,0
|
|
20240102,130500,4131483350,5040,5040,5040,5040,1126
|
|
20240102,130400,4125808310,5040,5040,5040,5040,2230
|
|
20240102,130300,4114569110,5040,5050,5050,5040,3578
|
|
20240102,130200,4096505280,5060,5050,5060,5050,9
|
|
20240102,130100,4096459820,5050,5060,5060,5050,131
|
|
20240102,130000,4095798170,5060,5060,5060,5060,0
|
|
20240102,125900,4095798170,5060,5060,5060,5060,1189
|
|
20240102,125800,4089781830,5060,5060,5060,5060,1099
|
|
20240102,125700,4084220890,5050,5050,5050,5050,0
|
|
20240102,125600,4084220890,5050,5060,5060,5050,4500
|
|
20240102,125500,4061495880,5060,5050,5060,5050,3930
|
|
20240102,125400,4041611270,5060,5060,5060,5060,0
|
|
20240102,125300,4041611270,5060,5060,5060,5060,123
|
|
20240102,125200,4040988890,5060,5050,5060,5050,1681
|
|
20240102,125100,4032483380,5050,5050,5050,5050,140
|
|
20240102,125000,4031776380,5080,5070,5080,5060,9333
|
|
20240102,124900,3984537310,5070,5080,5080,5070,64
|
|
20240102,124800,3984212690,5080,5070,5080,5070,168
|
|
20240102,124700,3983360430,5080,5080,5080,5080,200
|
|
20240102,124600,3982344430,5070,5090,5090,5070,612
|
|
20240102,124500,3979236950,5080,5080,5080,5080,106
|
|
20240102,124400,3978698470,5090,5090,5090,5090,99
|
|
20240102,124300,3978194560,5090,5090,5090,5090,0
|
|
20240102,124200,3978194560,5090,5080,5090,5080,57
|
|
20240102,124100,3977904700,5080,5080,5080,5080,343
|
|
20240102,124000,3976162260,5080,5080,5080,5080,10
|
|
20240102,123900,3976111460,5090,5090,5090,5090,50
|
|
20240102,123800,3975856960,5080,5080,5080,5080,392
|
|
20240102,123700,3973865600,5080,5080,5080,5080,0
|
|
20240102,123600,3973865600,5080,5090,5090,5080,1150
|
|
20240102,123500,3968012650,5090,5090,5090,5090,866
|
|
20240102,123400,3963604710,5100,5100,5100,5100,10
|
|
20240102,123300,3963553710,5100,5100,5100,5100,29
|
|
20240102,123200,3963405810,5090,5090,5090,5090,10
|
|
20240102,123100,3963354910,5090,5090,5090,5090,129
|
|
20240102,123000,3962698300,5090,5090,5090,5090,250
|
|
20240102,122900,3961425800,5090,5100,5100,5090,1946
|
|
20240102,122800,3951516220,5090,5080,5090,5080,4810
|
|
20240102,122700,3927034480,5080,5080,5080,5080,933
|
|
20240102,122600,3922294840,5070,5070,5070,5070,965
|
|
20240102,122500,3917402290,5080,5070,5080,5070,4288
|
|
20240102,122400,3895639610,5070,5070,5070,5060,420
|
|
20240102,122300,3893511210,5070,5070,5070,5070,513
|
|
20240102,122200,3890910300,5070,5070,5070,5060,50
|
|
20240102,122100,3890657000,5060,5070,5070,5060,146
|
|
20240102,122000,3889917940,5070,5070,5070,5070,904
|
|
20240102,121900,3885334660,5060,5060,5070,5060,186
|
|
20240102,121800,3884393400,5060,5070,5070,5060,78
|
|
20240102,121700,3883998220,5070,5060,5070,5060,324
|
|
20240102,121600,3882356350,5060,5060,5060,5060,15
|
|
20240102,121500,3882280450,5060,5060,5060,5060,1025
|
|
20240102,121400,3877093950,5060,5060,5060,5060,0
|
|
20240102,121300,3877093950,5060,5070,5070,5060,1002
|
|
20240102,121200,3872023820,5060,5060,5060,5050,1703
|
|
20240102,121100,3863416640,5060,5060,5060,5060,937
|
|
20240102,121000,3858675420,5070,5050,5070,5050,2413
|
|
20240102,120900,3846461160,5050,5050,5050,5050,19
|
|
20240102,120800,3846365210,5050,5050,5050,5050,10
|
|
20240102,120700,3846314710,5060,5040,5060,5040,2937
|
|
20240102,120600,3831474510,5030,5030,5030,5030,0
|
|
20240102,120500,3831474510,5030,5020,5030,5020,1776
|
|
20240102,120400,3822552030,5030,5030,5030,5030,1
|
|
20240102,120300,3822547000,5020,5020,5020,5020,638
|
|
20240102,120200,3819344240,5030,5040,5040,5030,2904
|
|
20240102,120100,3804737110,5030,5040,5040,5030,138
|
|
20240102,120000,3804042770,5030,5030,5030,5030,40
|
|
20240102,115900,3803841570,5040,5040,5040,5040,303
|
|
20240102,115800,3802314450,5030,5030,5030,5030,5102
|
|
20240102,115700,3776651390,5030,5030,5030,5030,0
|
|
20240102,115600,3776651390,5030,5030,5030,5030,329
|
|
20240102,115500,3774996520,5020,5030,5030,5020,114
|
|
20240102,115400,3774424230,5020,5030,5030,5020,201
|
|
20240102,115300,3773413710,5030,5030,5030,5030,20
|
|
20240102,115200,3773313110,5030,5030,5030,5030,0
|
|
20240102,115100,3773313110,5030,5040,5040,5030,1000
|
|
20240102,115000,3768282770,5030,5030,5030,5030,20
|
|
20240102,114900,3768182170,5050,5050,5050,5050,36
|
|
20240102,114800,3768000370,5040,5020,5050,5020,4642
|
|
20240102,114700,3744602430,5030,5040,5040,5030,1925
|
|
20240102,114600,3734918580,5040,5040,5040,5030,210
|
|
20240102,114500,3733861180,5040,5030,5040,5030,259
|
|
20240102,114400,3732557910,5040,5040,5040,5040,514
|
|
20240102,114300,3729967350,5050,5030,5050,5030,2949
|
|
20240102,114200,3715121990,5020,5020,5030,5020,998
|
|
20240102,114100,3710108750,5030,5030,5030,5030,51
|
|
20240102,114000,3709852220,5020,5020,5020,5020,0
|
|
20240102,113900,3709852220,5020,5040,5040,5020,3098
|
|
20240102,113800,3694289500,5030,5030,5040,5030,1153
|
|
20240102,113700,3688489330,5020,5020,5020,5020,124
|
|
20240102,113600,3687866850,5010,5010,5010,5010,206
|
|
20240102,113500,3686834790,5020,5020,5020,5010,398
|
|
20240102,113400,3684838040,5020,5020,5020,5020,1843
|
|
20240102,113300,3675586180,5020,5020,5020,5020,1
|
|
20240102,113200,3675581160,5020,5020,5020,5020,99
|
|
20240102,113100,3675084180,5030,5010,5030,5010,4000
|
|
20240102,113000,3655001510,5010,5000,5010,5000,1198
|
|
20240102,112900,3649002030,5000,5000,5000,5000,100
|
|
20240102,112800,3648502030,5000,5010,5010,5000,161
|
|
20240102,112700,3647696740,4995,5010,5010,4995,208
|
|
20240102,112600,3646657765,5000,5000,5000,5000,1011
|
|
20240102,112500,3641602765,5000,5020,5020,5000,2101
|
|
20240102,112400,3631092615,5020,5010,5020,5010,1089
|
|
20240102,112300,3625627835,5000,5000,5000,5000,500
|
|
20240102,112200,3623127835,5010,4995,5010,4995,1838
|
|
20240102,112100,3613937850,4985,5000,5000,4985,1000
|
|
20240102,112000,3608948585,5010,5000,5010,4995,2952
|
|
20240102,111900,3594179425,5000,5000,5000,5000,13
|
|
20240102,111800,3594114425,5000,5000,5000,5000,243
|
|
20240102,111700,3592899425,5010,5010,5010,5010,528
|
|
20240102,111600,3590254145,5010,5000,5010,5000,442
|
|
20240102,111500,3588042765,5010,5000,5010,5000,270
|
|
20240102,111400,3586692655,5010,5010,5010,5010,1
|
|
20240102,111300,3586687645,5010,5010,5020,5010,410
|
|
20240102,111200,3584633535,5020,5010,5020,5010,105
|
|
20240102,111100,3584107445,5020,5000,5020,5000,545
|
|
20240102,111000,3581377335,5010,5010,5010,5000,139
|
|
20240102,110900,3580681615,5010,5010,5030,5010,1139
|
|
20240102,110800,3574966135,5020,5010,5030,5010,2256
|
|
20240102,110700,3563661815,5000,4995,5010,4975,3913
|
|
20240102,110600,3544102095,5000,4980,5000,4980,2742
|
|
20240102,110500,3530429980,4975,4975,4975,4975,188
|
|
20240102,110400,3529494680,4975,4970,4975,4970,287
|
|
20240102,110300,3528067450,4970,4970,4970,4960,979
|
|
20240102,110200,3523207765,4965,4970,4970,4965,184
|
|
20240102,110100,3522294095,4970,4970,4970,4970,17
|
|
20240102,110000,3522209605,4965,4965,4970,4960,70
|
|
20240102,105900,3521862240,4970,4965,4970,4965,791
|
|
20240102,105800,3517933490,4970,4970,4970,4950,3730
|
|
20240102,105700,3499450740,4965,4960,4975,4960,650
|
|
20240102,105600,3496222230,4960,4955,4960,4955,136
|
|
20240102,105500,3495547775,4955,4955,4955,4955,138
|
|
20240102,105400,3494863985,4955,4930,4955,4930,742
|
|
20240102,105300,3491196640,4955,4955,4955,4925,2537
|
|
20240102,105200,3478634025,4950,4925,4955,4920,3461
|
|
20240102,105100,3461586415,4925,4935,4955,4925,1951
|
|
20240102,105000,3451958690,4935,4935,4935,4915,4572
|
|
20240102,104900,3429449365,4935,4970,4980,4935,19232
|
|
20240102,104800,3334226910,4970,4985,4985,4965,3486
|
|
20240102,104700,3316882105,4990,4990,4995,4990,602
|
|
20240102,104600,3313877935,4990,5000,5000,4990,232
|
|
20240102,104500,3312718970,5000,4990,5010,4990,4723
|
|
20240102,104400,3289123460,4990,4985,4990,4985,675
|
|
20240102,104300,3285756330,4985,4980,4985,4975,574
|
|
20240102,104200,3282896110,4980,4970,4980,4965,5729
|
|
20240102,104100,3254440060,4970,4970,4970,4970,155
|
|
20240102,104000,3253669710,4970,5030,5030,4960,19659
|
|
20240102,103900,3155853855,5030,5030,5030,5000,2958
|
|
20240102,103800,3141055255,5040,5000,5050,5000,2722
|
|
20240102,103700,3127437995,5020,4990,5030,4975,6454
|
|
20240102,103600,3095249410,4985,5060,5060,4975,46538
|
|
20240102,103500,2862261170,5100,5000,5150,5000,37586
|
|
20240102,103400,2671287440,5010,5060,5110,4975,47398
|
|
20240102,103300,2432449310,5050,5030,5050,5030,4340
|
|
20240102,103200,2410572820,5050,5050,5060,5030,1268
|
|
20240102,103100,2404167580,5100,5040,5100,5040,27185
|
|
20240102,103000,2266083210,5030,5000,5030,5000,1221
|
|
20240102,102900,2259948210,5030,5020,5030,5000,4162
|
|
20240102,102800,2239037820,5010,5020,5030,5010,2052
|
|
20240102,102700,2228737440,5000,5020,5020,5000,745
|
|
20240102,102600,2225006690,5030,5000,5030,5000,1823
|
|
20240102,102500,2215863240,5010,5010,5020,5010,6462
|
|
20240102,102400,2183454130,4985,4985,5000,4980,7056
|
|
20240102,102300,2148197795,4985,4980,4995,4980,451
|
|
20240102,102200,2145950560,4995,4975,4995,4970,11984
|
|
20240102,102100,2086369600,4975,4970,4980,4970,7975
|
|
20240102,102000,2046708090,4970,4985,4990,4965,5303
|
|
20240102,101900,2020354555,4980,4995,5000,4980,2303
|
|
20240102,101800,2008865435,4995,4970,4995,4965,8681
|
|
20240102,101700,1965626730,4965,4970,4990,4960,2793
|
|
20240102,101600,1951721620,4970,4950,4970,4945,1325
|
|
20240102,101500,1945165370,4950,4955,4955,4940,8054
|
|
20240102,101400,1905310670,4990,4905,4990,4895,9367
|
|
20240102,101300,1859130665,4910,4915,4925,4890,20369
|
|
20240102,101200,1759296775,4910,4945,4945,4905,14509
|
|
20240102,101100,1687793010,4960,4950,4960,4940,5493
|
|
20240102,101000,1660625285,4940,4960,4960,4930,10433
|
|
20240102,100900,1609025490,4950,4950,4955,4950,3023
|
|
20240102,100800,1594061485,4950,4975,4975,4935,34084
|
|
20240102,100700,1425133890,4980,4990,5000,4965,11515
|
|
20240102,100600,1367729130,4995,4990,5020,4965,9007
|
|
20240102,100500,1322759015,4945,4935,5000,4935,15335
|
|
20240102,100400,1246684895,4935,4980,4990,4925,22472
|
|
20240102,100300,1135562245,4995,4950,4995,4850,55258
|
|
20240102,100200,863402475,4950,5020,5050,4950,18412
|
|
20240102,100100,771607275,5020,4935,5030,4935,21292
|
|
20240102,100000,665649400,4940,4935,5190,4930,134198
|