689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,202600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,202500,1049462595,4905,4905,4905,4905,0
|
|
20240103,202400,1049462595,4905,4905,4905,4905,0
|
|
20240103,202300,1049462595,4905,4905,4905,4905,0
|
|
20240103,202200,1049462595,4905,4905,4905,4905,0
|
|
20240103,202100,1049462595,4905,4905,4905,4905,0
|
|
20240103,202000,1049462595,4905,4905,4905,4905,0
|
|
20240103,201900,1049462595,4905,4905,4905,4905,0
|
|
20240103,201800,1049462595,4905,4905,4905,4905,0
|
|
20240103,201700,1049462595,4905,4905,4905,4905,0
|
|
20240103,201600,1049462595,4905,4905,4905,4905,0
|
|
20240103,201500,1049462595,4905,4905,4905,4905,0
|
|
20240103,201400,1049462595,4905,4905,4905,4905,0
|
|
20240103,201300,1049462595,4905,4905,4905,4905,0
|
|
20240103,201200,1049462595,4905,4905,4905,4905,0
|
|
20240103,201100,1049462595,4905,4905,4905,4905,0
|
|
20240103,201000,1049462595,4905,4905,4905,4905,0
|
|
20240103,200900,1049462595,4905,4905,4905,4905,0
|
|
20240103,200800,1049462595,4905,4905,4905,4905,0
|
|
20240103,200700,1049462595,4905,4905,4905,4905,0
|
|
20240103,200600,1049462595,4905,4905,4905,4905,0
|
|
20240103,200500,1049462595,4905,4905,4905,4905,0
|
|
20240103,200400,1049462595,4905,4905,4905,4905,0
|
|
20240103,200300,1049462595,4905,4905,4905,4905,0
|
|
20240103,200200,1049462595,4905,4905,4905,4905,0
|
|
20240103,200100,1049462595,4905,4905,4905,4905,0
|
|
20240103,200000,1049462595,4905,4905,4905,4905,0
|
|
20240103,195900,1049462595,4905,4905,4905,4905,0
|
|
20240103,195800,1049462595,4905,4905,4905,4905,0
|
|
20240103,195700,1049462595,4905,4905,4905,4905,0
|
|
20240103,195600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,195500,1049462595,4905,4905,4905,4905,0
|
|
20240103,195400,1049462595,4905,4905,4905,4905,0
|
|
20240103,195300,1049462595,4905,4905,4905,4905,0
|
|
20240103,195200,1049462595,4905,4905,4905,4905,0
|
|
20240103,195100,1049462595,4905,4905,4905,4905,0
|
|
20240103,195000,1049462595,4905,4905,4905,4905,0
|
|
20240103,194900,1049462595,4905,4905,4905,4905,0
|
|
20240103,194800,1049462595,4905,4905,4905,4905,0
|
|
20240103,194700,1049462595,4905,4905,4905,4905,0
|
|
20240103,194600,1049462595,4905,4905,4905,4905,0
|
|
20240103,194500,1049462595,4905,4905,4905,4905,0
|
|
20240103,194400,1049462595,4905,4905,4905,4905,0
|
|
20240103,194300,1049462595,4905,4905,4905,4905,0
|
|
20240103,194200,1049462595,4905,4905,4905,4905,0
|
|
20240103,194100,1049462595,4905,4905,4905,4905,0
|
|
20240103,194000,1049462595,4905,4905,4905,4905,0
|
|
20240103,193900,1049462595,4905,4905,4905,4905,0
|
|
20240103,193800,1049462595,4905,4905,4905,4905,0
|
|
20240103,193700,1049462595,4905,4905,4905,4905,0
|
|
20240103,193600,1049462595,4905,4905,4905,4905,0
|
|
20240103,193500,1049462595,4905,4905,4905,4905,0
|
|
20240103,193400,1049462595,4905,4905,4905,4905,0
|
|
20240103,193300,1049462595,4905,4905,4905,4905,0
|
|
20240103,193200,1049462595,4905,4905,4905,4905,0
|
|
20240103,193100,1049462595,4905,4905,4905,4905,0
|
|
20240103,193000,1049462595,4905,4905,4905,4905,0
|
|
20240103,192900,1049462595,4905,4905,4905,4905,0
|
|
20240103,192800,1049462595,4905,4905,4905,4905,0
|
|
20240103,192700,1049462595,4905,4905,4905,4905,0
|
|
20240103,192600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,192500,1049462595,4905,4905,4905,4905,0
|
|
20240103,192400,1049462595,4905,4905,4905,4905,0
|
|
20240103,192300,1049462595,4905,4905,4905,4905,0
|
|
20240103,192200,1049462595,4905,4905,4905,4905,0
|
|
20240103,192100,1049462595,4905,4905,4905,4905,0
|
|
20240103,192000,1049462595,4905,4905,4905,4905,0
|
|
20240103,191900,1049462595,4905,4905,4905,4905,0
|
|
20240103,191800,1049462595,4905,4905,4905,4905,0
|
|
20240103,191700,1049462595,4905,4905,4905,4905,0
|
|
20240103,191600,1049462595,4905,4905,4905,4905,0
|
|
20240103,191500,1049462595,4905,4905,4905,4905,0
|
|
20240103,191400,1049462595,4905,4905,4905,4905,0
|
|
20240103,191300,1049462595,4905,4905,4905,4905,0
|
|
20240103,191200,1049462595,4905,4905,4905,4905,0
|
|
20240103,191100,1049462595,4905,4905,4905,4905,0
|
|
20240103,191000,1049462595,4905,4905,4905,4905,0
|
|
20240103,190900,1049462595,4905,4905,4905,4905,0
|
|
20240103,190800,1049462595,4905,4905,4905,4905,0
|
|
20240103,190700,1049462595,4905,4905,4905,4905,0
|
|
20240103,190600,1049462595,4905,4905,4905,4905,0
|
|
20240103,190500,1049462595,4905,4905,4905,4905,0
|
|
20240103,190400,1049462595,4905,4905,4905,4905,0
|
|
20240103,190300,1049462595,4905,4905,4905,4905,0
|
|
20240103,190200,1049462595,4905,4905,4905,4905,0
|
|
20240103,190100,1049462595,4905,4905,4905,4905,0
|
|
20240103,190000,1049462595,4905,4905,4905,4905,0
|
|
20240103,185900,1049462595,4905,4905,4905,4905,0
|
|
20240103,185800,1049462595,4905,4905,4905,4905,0
|
|
20240103,185700,1049462595,4905,4905,4905,4905,0
|
|
20240103,185600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,185500,1049462595,4905,4905,4905,4905,0
|
|
20240103,185400,1049462595,4905,4905,4905,4905,0
|
|
20240103,185300,1049462595,4905,4905,4905,4905,0
|
|
20240103,185200,1049462595,4905,4905,4905,4905,0
|
|
20240103,185100,1049462595,4905,4905,4905,4905,0
|
|
20240103,185000,1049462595,4905,4905,4905,4905,0
|
|
20240103,184900,1049462595,4905,4905,4905,4905,0
|
|
20240103,184800,1049462595,4905,4905,4905,4905,0
|
|
20240103,184700,1049462595,4905,4905,4905,4905,0
|
|
20240103,184600,1049462595,4905,4905,4905,4905,0
|
|
20240103,184500,1049462595,4905,4905,4905,4905,0
|
|
20240103,184400,1049462595,4905,4905,4905,4905,0
|
|
20240103,184300,1049462595,4905,4905,4905,4905,0
|
|
20240103,184200,1049462595,4905,4905,4905,4905,0
|
|
20240103,184100,1049462595,4905,4905,4905,4905,0
|
|
20240103,184000,1049462595,4905,4905,4905,4905,0
|
|
20240103,183900,1049462595,4905,4905,4905,4905,0
|
|
20240103,183800,1049462595,4905,4905,4905,4905,0
|
|
20240103,183700,1049462595,4905,4905,4905,4905,0
|
|
20240103,183600,1049462595,4905,4905,4905,4905,0
|
|
20240103,183500,1049462595,4905,4905,4905,4905,0
|
|
20240103,183400,1049462595,4905,4905,4905,4905,0
|
|
20240103,183300,1049462595,4905,4905,4905,4905,0
|
|
20240103,183200,1049462595,4905,4905,4905,4905,0
|
|
20240103,183100,1049462595,4905,4905,4905,4905,0
|
|
20240103,183000,1049462595,4905,4905,4905,4905,0
|
|
20240103,182900,1049462595,4905,4905,4905,4905,0
|
|
20240103,182800,1049462595,4905,4905,4905,4905,0
|
|
20240103,182700,1049462595,4905,4905,4905,4905,0
|
|
20240103,182600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,182500,1049462595,4905,4905,4905,4905,0
|
|
20240103,182400,1049462595,4905,4905,4905,4905,0
|
|
20240103,182300,1049462595,4905,4905,4905,4905,0
|
|
20240103,182200,1049462595,4905,4905,4905,4905,0
|
|
20240103,182100,1049462595,4905,4905,4905,4905,0
|
|
20240103,182000,1049462595,4905,4905,4905,4905,0
|
|
20240103,181900,1049462595,4905,4905,4905,4905,0
|
|
20240103,181800,1049462595,4905,4905,4905,4905,0
|
|
20240103,181700,1049462595,4905,4905,4905,4905,0
|
|
20240103,181600,1049462595,4905,4905,4905,4905,0
|
|
20240103,181500,1049462595,4905,4905,4905,4905,0
|
|
20240103,181400,1049462595,4905,4905,4905,4905,0
|
|
20240103,181300,1049462595,4905,4905,4905,4905,0
|
|
20240103,181200,1049462595,4905,4905,4905,4905,0
|
|
20240103,181100,1049462595,4905,4905,4905,4905,0
|
|
20240103,181000,1049462595,4905,4905,4905,4905,0
|
|
20240103,180900,1049462595,4905,4905,4905,4905,0
|
|
20240103,180800,1049462595,4905,4905,4905,4905,0
|
|
20240103,180700,1049462595,4905,4905,4905,4905,0
|
|
20240103,180600,1049462595,4905,4905,4905,4905,0
|
|
20240103,180500,1049462595,4905,4905,4905,4905,0
|
|
20240103,180400,1049462595,4905,4905,4905,4905,0
|
|
20240103,180300,1049462595,4905,4905,4905,4905,0
|
|
20240103,180200,1049462595,4905,4905,4905,4905,0
|
|
20240103,180100,1049462595,4905,4905,4905,4905,0
|
|
20240103,180000,1049462595,4905,4905,4905,4905,0
|
|
20240103,175900,1049462595,4905,4905,4905,4905,0
|
|
20240103,175800,1049462595,4905,4905,4905,4905,0
|
|
20240103,175700,1049462595,4905,4905,4905,4905,0
|
|
20240103,175600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,175500,1049462595,4905,4905,4905,4905,0
|
|
20240103,175400,1049462595,4905,4905,4905,4905,0
|
|
20240103,175300,1049462595,4905,4905,4905,4905,0
|
|
20240103,175200,1049462595,4905,4905,4905,4905,0
|
|
20240103,175100,1049462595,4905,4905,4905,4905,0
|
|
20240103,175000,1049462595,4905,4905,4905,4905,0
|
|
20240103,174900,1049462595,4905,4905,4905,4905,0
|
|
20240103,174800,1049462595,4905,4905,4905,4905,0
|
|
20240103,174700,1049462595,4905,4905,4905,4905,0
|
|
20240103,174600,1049462595,4905,4905,4905,4905,0
|
|
20240103,174500,1049462595,4905,4905,4905,4905,0
|
|
20240103,174400,1049462595,4905,4905,4905,4905,0
|
|
20240103,174300,1049462595,4905,4905,4905,4905,0
|
|
20240103,174200,1049462595,4905,4905,4905,4905,0
|
|
20240103,174100,1049462595,4905,4905,4905,4905,0
|
|
20240103,174000,1049462595,4905,4905,4905,4905,0
|
|
20240103,173900,1049462595,4905,4905,4905,4905,0
|
|
20240103,173800,1049462595,4905,4905,4905,4905,0
|
|
20240103,173700,1049462595,4905,4905,4905,4905,0
|
|
20240103,173600,1049462595,4905,4905,4905,4905,0
|
|
20240103,173500,1049462595,4905,4905,4905,4905,0
|
|
20240103,173400,1049462595,4905,4905,4905,4905,0
|
|
20240103,173300,1049462595,4905,4905,4905,4905,0
|
|
20240103,173200,1049462595,4905,4905,4905,4905,0
|
|
20240103,173100,1049462595,4905,4905,4905,4905,0
|
|
20240103,173000,1049462595,4905,4905,4905,4905,0
|
|
20240103,172900,1049462595,4905,4905,4905,4905,0
|
|
20240103,172800,1049462595,4905,4905,4905,4905,0
|
|
20240103,172700,1049462595,4905,4905,4905,4905,0
|
|
20240103,172600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,172500,1049462595,4905,4905,4905,4905,0
|
|
20240103,172400,1049462595,4905,4905,4905,4905,0
|
|
20240103,172300,1049462595,4905,4905,4905,4905,0
|
|
20240103,172200,1049462595,4905,4905,4905,4905,0
|
|
20240103,172100,1049462595,4905,4905,4905,4905,0
|
|
20240103,172000,1049462595,4905,4905,4905,4905,0
|
|
20240103,171900,1049462595,4905,4905,4905,4905,0
|
|
20240103,171800,1049462595,4905,4905,4905,4905,0
|
|
20240103,171700,1049462595,4905,4905,4905,4905,0
|
|
20240103,171600,1049462595,4905,4905,4905,4905,0
|
|
20240103,171500,1049462595,4905,4905,4905,4905,0
|
|
20240103,171400,1049462595,4905,4905,4905,4905,0
|
|
20240103,171300,1049462595,4905,4905,4905,4905,0
|
|
20240103,171200,1049462595,4905,4905,4905,4905,0
|
|
20240103,171100,1049462595,4905,4905,4905,4905,0
|
|
20240103,171000,1049462595,4905,4905,4905,4905,0
|
|
20240103,170900,1049462595,4905,4905,4905,4905,0
|
|
20240103,170800,1049462595,4905,4905,4905,4905,0
|
|
20240103,170700,1049462595,4905,4905,4905,4905,0
|
|
20240103,170600,1049462595,4905,4905,4905,4905,0
|
|
20240103,170500,1049462595,4905,4905,4905,4905,0
|
|
20240103,170400,1049462595,4905,4905,4905,4905,0
|
|
20240103,170300,1049462595,4905,4905,4905,4905,0
|
|
20240103,170200,1049462595,4905,4905,4905,4905,0
|
|
20240103,170100,1049462595,4905,4905,4905,4905,0
|
|
20240103,170000,1049462595,4905,4905,4905,4905,0
|
|
20240103,165900,1049462595,4905,4905,4905,4905,0
|
|
20240103,165800,1049462595,4905,4905,4905,4905,0
|
|
20240103,165700,1049462595,4905,4905,4905,4905,0
|
|
20240103,165600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,165500,1049462595,4905,4905,4905,4905,0
|
|
20240103,165400,1049462595,4905,4905,4905,4905,0
|
|
20240103,165300,1049462595,4905,4905,4905,4905,0
|
|
20240103,165200,1049462595,4905,4905,4905,4905,0
|
|
20240103,165100,1049462595,4905,4905,4905,4905,0
|
|
20240103,165000,1049462595,4905,4905,4905,4905,0
|
|
20240103,164900,1049462595,4905,4905,4905,4905,0
|
|
20240103,164800,1049462595,4905,4905,4905,4905,0
|
|
20240103,164700,1049462595,4905,4905,4905,4905,0
|
|
20240103,164600,1049462595,4905,4905,4905,4905,0
|
|
20240103,164500,1049462595,4905,4905,4905,4905,0
|
|
20240103,164400,1049462595,4905,4905,4905,4905,0
|
|
20240103,164300,1049462595,4905,4905,4905,4905,0
|
|
20240103,164200,1049462595,4905,4905,4905,4905,0
|
|
20240103,164100,1049462595,4905,4905,4905,4905,0
|
|
20240103,164000,1049462595,4905,4905,4905,4905,0
|
|
20240103,163900,1049462595,4905,4905,4905,4905,0
|
|
20240103,163800,1049462595,4905,4905,4905,4905,0
|
|
20240103,163700,1049462595,4905,4905,4905,4905,0
|
|
20240103,163600,1049462595,4905,4905,4905,4905,0
|
|
20240103,163500,1049462595,4905,4905,4905,4905,0
|
|
20240103,163400,1049462595,4905,4905,4905,4905,0
|
|
20240103,163300,1049462595,4905,4905,4905,4905,0
|
|
20240103,163200,1049462595,4905,4905,4905,4905,0
|
|
20240103,163100,1049462595,4905,4905,4905,4905,0
|
|
20240103,163000,1049462595,4905,4905,4905,4905,0
|
|
20240103,162900,1049462595,4905,4905,4905,4905,0
|
|
20240103,162800,1049462595,4905,4905,4905,4905,0
|
|
20240103,162700,1049462595,4905,4905,4905,4905,0
|
|
20240103,162600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,162500,1049462595,4905,4905,4905,4905,0
|
|
20240103,162400,1049462595,4905,4905,4905,4905,0
|
|
20240103,162300,1049462595,4905,4905,4905,4905,0
|
|
20240103,162200,1049462595,4905,4905,4905,4905,0
|
|
20240103,162100,1049462595,4905,4905,4905,4905,0
|
|
20240103,162000,1049462595,4905,4905,4905,4905,0
|
|
20240103,161900,1049462595,4905,4905,4905,4905,0
|
|
20240103,161800,1049462595,4905,4905,4905,4905,0
|
|
20240103,161700,1049462595,4905,4905,4905,4905,0
|
|
20240103,161600,1049462595,4905,4905,4905,4905,0
|
|
20240103,161500,1049462595,4905,4905,4905,4905,0
|
|
20240103,161400,1049462595,4905,4905,4905,4905,0
|
|
20240103,161300,1049462595,4905,4905,4905,4905,0
|
|
20240103,161200,1049462595,4905,4905,4905,4905,0
|
|
20240103,161100,1049462595,4905,4905,4905,4905,0
|
|
20240103,161000,1049462595,4905,4905,4905,4905,0
|
|
20240103,160900,1049462595,4905,4905,4905,4905,0
|
|
20240103,160800,1049462595,4905,4905,4905,4905,0
|
|
20240103,160700,1049462595,4905,4905,4905,4905,0
|
|
20240103,160600,1049462595,4905,4905,4905,4905,0
|
|
20240103,160500,1049462595,4905,4905,4905,4905,0
|
|
20240103,160400,1049462595,4905,4905,4905,4905,0
|
|
20240103,160300,1049462595,4905,4905,4905,4905,0
|
|
20240103,160200,1049462595,4905,4905,4905,4905,0
|
|
20240103,160100,1049462595,4905,4905,4905,4905,0
|
|
20240103,160000,1049462595,4905,4905,4905,4905,0
|
|
20240103,155900,1049462595,4905,4905,4905,4905,0
|
|
20240103,155800,1049462595,4905,4905,4905,4905,0
|
|
20240103,155700,1049462595,4905,4905,4905,4905,0
|
|
20240103,155600,1049462595,4905,4905,4905,4905,2007
|
|
20240103,155500,1049462595,4905,4905,4905,4905,0
|
|
20240103,155400,1049462595,4905,4905,4905,4905,0
|
|
20240103,155300,1049462595,4905,4905,4905,4905,0
|
|
20240103,155200,1049462595,4905,4905,4905,4905,0
|
|
20240103,155100,1049462595,4905,4905,4905,4905,0
|
|
20240103,155000,1049462595,4905,4905,4905,4905,0
|
|
20240103,154900,1049462595,4905,4905,4905,4905,0
|
|
20240103,154800,1049462595,4905,4905,4905,4905,0
|
|
20240103,154700,1049462595,4905,4905,4905,4905,0
|
|
20240103,154600,1049462595,4905,4905,4905,4905,0
|
|
20240103,154500,1049462595,4905,4905,4905,4905,0
|
|
20240103,154400,1049462595,4905,4905,4905,4905,0
|
|
20240103,154300,1049462595,4905,4905,4905,4905,0
|
|
20240103,154200,1049462595,4905,4905,4905,4905,0
|
|
20240103,154100,1049462595,4905,4905,4905,4905,0
|
|
20240103,154000,1049462595,4905,4905,4905,4905,0
|
|
20240103,153900,1049462595,4905,4905,4905,4905,0
|
|
20240103,153800,1049462595,4905,4905,4905,4905,0
|
|
20240103,153700,1049462595,4905,4905,4905,4905,0
|
|
20240103,153600,1049462595,4905,4905,4905,4905,0
|
|
20240103,153500,1049462595,4905,4905,4905,4905,0
|
|
20240103,153400,1049462595,4905,4905,4905,4905,0
|
|
20240103,153300,1049462595,4905,4905,4905,4905,0
|
|
20240103,153200,1049462595,4905,4905,4905,4905,0
|
|
20240103,153100,1049462595,4905,4905,4905,4905,0
|
|
20240103,153000,1049462595,4905,4905,4905,4905,2007
|
|
20240103,152900,1039618260,4910,4910,4910,4910,0
|
|
20240103,152800,1039618260,4910,4910,4910,4910,0
|
|
20240103,152700,1039618260,4910,4910,4910,4910,0
|
|
20240103,152600,1039618260,4910,4910,4910,4910,0
|
|
20240103,152500,1039618260,4910,4910,4910,4910,0
|
|
20240103,152400,1039618260,4910,4910,4910,4910,0
|
|
20240103,152300,1039618260,4910,4910,4910,4910,0
|
|
20240103,152200,1039618260,4910,4910,4910,4910,0
|
|
20240103,152100,1039618260,4910,4910,4910,4910,0
|
|
20240103,152000,1039618260,4910,4910,4910,4910,0
|
|
20240103,151900,1039618260,4910,4920,4935,4910,5227
|
|
20240103,151800,1013936060,4930,4915,4930,4915,751
|
|
20240103,151700,1010244820,4915,4915,4915,4915,0
|
|
20240103,151600,1010244820,4915,4915,4915,4915,0
|
|
20240103,151500,1010244820,4915,4925,4925,4915,805
|
|
20240103,151400,1006280295,4925,4925,4925,4925,258
|
|
20240103,151300,1005009645,4925,4915,4925,4915,105
|
|
20240103,151200,1004493520,4915,4915,4915,4915,200
|
|
20240103,151100,1003510520,4915,4915,4915,4915,0
|
|
20240103,151000,1003510520,4915,4915,4915,4915,0
|
|
20240103,150900,1003510520,4915,4915,4915,4915,50
|
|
20240103,150800,1003264770,4915,4915,4915,4915,598
|
|
20240103,150700,1000325600,4915,4915,4915,4915,307
|
|
20240103,150600,998816695,4920,4920,4920,4920,1000
|
|
20240103,150500,993896695,4915,4915,4915,4915,147
|
|
20240103,150400,993174190,4920,4920,4920,4920,0
|
|
20240103,150300,993174190,4920,4920,4920,4920,98
|
|
20240103,150200,992692030,4920,4920,4920,4920,70
|
|
20240103,150100,992347630,4920,4915,4920,4915,367
|
|
20240103,150000,990543755,4915,4915,4915,4915,0
|
|
20240103,145900,990543755,4915,4920,4920,4915,114
|
|
20240103,145800,989983375,4920,4930,4930,4920,267
|
|
20240103,145700,988669105,4925,4915,4925,4915,546
|
|
20240103,145600,985983055,4910,4910,4910,4910,0
|
|
20240103,145500,985983055,4910,4910,4910,4910,0
|
|
20240103,145400,985983055,4910,4910,4910,4910,0
|
|
20240103,145300,985983055,4910,4910,4910,4910,20
|
|
20240103,145200,985884855,4905,4905,4905,4905,0
|
|
20240103,145100,985884855,4905,4905,4905,4905,50
|
|
20240103,145000,985639605,4900,4900,4900,4900,0
|
|
20240103,144900,985639605,4900,4900,4900,4900,1258
|
|
20240103,144800,979475405,4900,4900,4900,4900,0
|
|
20240103,144700,979475405,4900,4905,4905,4900,3151
|
|
20240103,144600,964034880,4905,4905,4905,4905,0
|
|
20240103,144500,964034880,4905,4905,4905,4905,826
|
|
20240103,144400,959983350,4900,4910,4910,4900,3000
|
|
20240103,144300,945274570,4920,4920,4920,4920,1332
|
|
20240103,144200,938721130,4920,4915,4925,4915,972
|
|
20240103,144100,933938945,4910,4905,4910,4905,822
|
|
20240103,144000,929904965,4905,4900,4905,4900,426
|
|
20240103,143900,927815580,4900,4900,4925,4900,1015
|
|
20240103,143800,922842010,4905,4910,4925,4900,2410
|
|
20240103,143700,911024760,4915,4920,4920,4915,49
|
|
20240103,143600,910783915,4900,4910,4910,4900,672
|
|
20240103,143500,907489985,4925,4925,4925,4900,5077
|
|
20240103,143400,882586195,4910,4910,4910,4910,407
|
|
20240103,143300,880587825,4920,4920,4920,4900,5040
|
|
20240103,143200,855858375,4920,4920,4920,4920,0
|
|
20240103,143100,855858375,4920,4920,4920,4920,1
|
|
20240103,143000,855853455,4905,4905,4905,4905,0
|
|
20240103,142900,855853455,4905,4925,4925,4905,250
|
|
20240103,142800,854626205,4935,4910,4935,4910,1050
|
|
20240103,142700,849459220,4895,4895,4895,4895,0
|
|
20240103,142600,849459220,4895,4895,4895,4895,303
|
|
20240103,142500,847976035,4910,4905,4915,4895,8050
|
|
20240103,142400,808538395,4910,4910,4910,4910,0
|
|
20240103,142300,808538395,4910,4910,4910,4910,30
|
|
20240103,142200,808391095,4915,4915,4915,4915,10
|
|
20240103,142100,808341945,4915,4900,4915,4900,1150
|
|
20240103,142000,802706465,4910,4920,4930,4895,5531
|
|
20240103,141900,775573490,4925,4925,4925,4925,19
|
|
20240103,141800,775479915,4925,4925,4935,4925,210
|
|
20240103,141700,774445615,4935,4935,4935,4935,3
|
|
20240103,141600,774430810,4935,4920,4945,4920,450
|
|
20240103,141500,772216025,4910,4915,4920,4910,795
|
|
20240103,141400,768311095,4925,4925,4925,4925,4
|
|
20240103,141300,768291395,4920,4930,4945,4920,100
|
|
20240103,141200,767798160,4945,4920,4945,4920,841
|
|
20240103,141100,763641550,4915,4935,4950,4900,20847
|
|
20240103,141000,661243470,4940,4940,4940,4940,60
|
|
20240103,140900,660947070,4940,4935,4940,4935,1111
|
|
20240103,140800,655464230,4935,4940,4945,4935,2200
|
|
20240103,140700,644607070,4940,4940,4940,4940,320
|
|
20240103,140600,643026270,4940,4950,4960,4940,328
|
|
20240103,140500,641405420,4935,4935,4935,4935,0
|
|
20240103,140400,641405420,4935,4935,4960,4935,6
|
|
20240103,140300,641375740,4940,4940,4940,4940,532
|
|
20240103,140200,638747660,4940,4940,4940,4940,49
|
|
20240103,140100,638505600,4940,4940,4940,4940,500
|
|
20240103,140000,636035600,4940,4940,4940,4940,0
|
|
20240103,135900,636035600,4940,4940,4940,4940,0
|
|
20240103,135800,636035600,4940,4940,4940,4940,0
|
|
20240103,135700,636035600,4940,4940,4940,4940,0
|
|
20240103,135600,636035600,4940,4950,4965,4940,529
|
|
20240103,135500,633421660,4940,4940,4940,4940,500
|
|
20240103,135400,630951660,4940,4940,4940,4940,34
|
|
20240103,135300,630783700,4945,4945,4945,4945,25
|
|
20240103,135200,630660075,4945,4945,4945,4945,0
|
|
20240103,135100,630660075,4945,4955,4960,4945,543
|
|
20240103,135000,627967405,4960,4960,4960,4960,2
|
|
20240103,134900,627957485,4940,4940,4940,4940,0
|
|
20240103,134800,627957485,4940,4940,4940,4940,507
|
|
20240103,134700,625452905,4935,4935,4935,4935,1402
|
|
20240103,134600,618534035,4935,4960,4960,4935,191
|
|
20240103,134500,617590320,4940,4950,4950,4940,4054
|
|
20240103,134400,597557470,4960,4960,4960,4960,0
|
|
20240103,134300,597557470,4960,4960,4960,4960,0
|
|
20240103,134200,597557470,4960,4960,4960,4960,15
|
|
20240103,134100,597483070,4960,4960,4960,4960,0
|
|
20240103,134000,597483070,4960,4960,4960,4960,0
|
|
20240103,133900,597483070,4960,4960,4960,4960,0
|
|
20240103,133800,597483070,4960,4960,4960,4960,41
|
|
20240103,133700,597279710,4960,4960,4960,4960,0
|
|
20240103,133600,597279710,4960,4960,4960,4960,29
|
|
20240103,133500,597135870,4955,4955,4955,4955,0
|
|
20240103,133400,597135870,4955,4955,4955,4955,0
|
|
20240103,133300,597135870,4955,4955,4955,4955,100
|
|
20240103,133200,596640370,4955,4955,4955,4955,1
|
|
20240103,133100,596635415,4950,4950,4950,4950,461
|
|
20240103,133000,594353465,4950,4950,4950,4950,0
|
|
20240103,132900,594353465,4950,4950,4950,4950,0
|
|
20240103,132800,594353465,4950,4950,4950,4950,11
|
|
20240103,132700,594299015,4950,4950,4950,4950,0
|
|
20240103,132600,594299015,4950,4950,4950,4950,0
|
|
20240103,132500,594299015,4950,4950,4950,4950,2
|
|
20240103,132400,594289115,4945,4950,4950,4945,11
|
|
20240103,132300,594234670,4960,4960,4960,4960,1
|
|
20240103,132200,594229710,4940,4940,4940,4940,0
|
|
20240103,132100,594229710,4940,4940,4940,4940,0
|
|
20240103,132000,594229710,4940,4940,4940,4940,0
|
|
20240103,131900,594229710,4940,4940,4940,4940,0
|
|
20240103,131800,594229710,4940,4950,4950,4940,2500
|
|
20240103,131700,581874710,4940,4940,4940,4940,0
|
|
20240103,131600,581874710,4940,4940,4940,4940,200
|
|
20240103,131500,580886710,4940,4940,4940,4940,0
|
|
20240103,131400,580886710,4940,4940,4940,4940,0
|
|
20240103,131300,580886710,4940,4940,4940,4940,0
|
|
20240103,131200,580886710,4940,4940,4940,4940,0
|
|
20240103,131100,580886710,4940,4940,4940,4940,914
|
|
20240103,131000,576371550,4940,4940,4940,4940,0
|
|
20240103,130900,576371550,4940,4940,4940,4940,0
|
|
20240103,130800,576371550,4940,4940,4940,4940,0
|
|
20240103,130700,576371550,4940,4935,4940,4935,286
|
|
20240103,130600,574960030,4945,4945,4945,4945,300
|
|
20240103,130500,573476530,4940,4940,4940,4940,400
|
|
20240103,130400,571500530,4940,4940,4940,4940,13
|
|
20240103,130300,571436310,4950,4950,4950,4950,10
|
|
20240103,130200,571386810,4940,4940,4940,4940,0
|
|
20240103,130100,571386810,4940,4940,4940,4935,350
|
|
20240103,130000,569658060,4945,4945,4945,4945,1
|
|
20240103,125900,569653115,4940,4940,4940,4940,467
|
|
20240103,125800,567346135,4940,4940,4940,4940,3
|
|
20240103,125700,567331315,4935,4935,4935,4935,2500
|
|
20240103,125600,554993815,4940,4940,4940,4940,505
|
|
20240103,125500,552499115,4940,4940,4940,4940,0
|
|
20240103,125400,552499115,4940,4940,4940,4940,626
|
|
20240103,125300,549406675,4940,4950,4950,4940,6641
|
|
20240103,125200,516573875,4950,4955,4955,4950,788
|
|
20240103,125100,512671835,4955,4955,4955,4955,0
|
|
20240103,125000,512671835,4955,4955,4955,4955,136
|
|
20240103,124900,511997955,4960,4960,4960,4960,30
|
|
20240103,124800,511849155,4955,4955,4955,4955,0
|
|
20240103,124700,511849155,4955,4955,4955,4955,500
|
|
20240103,124600,509371655,4955,4955,4955,4955,500
|
|
20240103,124500,506894155,4955,4960,4960,4955,1220
|
|
20240103,124400,500847855,4960,4960,4960,4960,700
|
|
20240103,124300,497375855,4960,4960,4960,4960,50
|
|
20240103,124200,497127855,4960,4960,4960,4960,30
|
|
20240103,124100,496979055,4955,4960,4960,4955,987
|
|
20240103,124000,492083675,4965,4965,4965,4965,13
|
|
20240103,123900,492019130,4965,4965,4965,4965,8
|
|
20240103,123800,491979410,4965,4965,4965,4965,0
|
|
20240103,123700,491979410,4965,4965,4965,4965,35
|
|
20240103,123600,491805635,4965,4965,4965,4965,3
|
|
20240103,123500,491790740,4965,4965,4965,4965,0
|
|
20240103,123400,491790740,4965,4965,4965,4965,12
|
|
20240103,123300,491731160,4965,4965,4965,4965,0
|
|
20240103,123200,491731160,4965,4965,4965,4965,584
|
|
20240103,123100,488831600,4960,4960,4960,4960,0
|
|
20240103,123000,488831600,4960,4960,4960,4960,24
|
|
20240103,122900,488712560,4960,4960,4960,4960,0
|
|
20240103,122800,488712560,4960,4960,4960,4960,0
|
|
20240103,122700,488712560,4960,4960,4960,4960,0
|
|
20240103,122600,488712560,4960,4960,4960,4960,544
|
|
20240103,122500,486014320,4960,4960,4960,4960,50
|
|
20240103,122400,485766320,4960,4955,4960,4955,2
|
|
20240103,122300,485756405,4955,4955,4955,4955,0
|
|
20240103,122200,485756405,4955,4955,4955,4955,0
|
|
20240103,122100,485756405,4955,4955,4955,4955,0
|
|
20240103,122000,485756405,4955,4955,4955,4955,0
|
|
20240103,121900,485756405,4955,4955,4955,4955,1
|
|
20240103,121800,485751450,4960,4960,4960,4960,346
|
|
20240103,121700,484035290,4950,4950,4950,4950,500
|
|
20240103,121600,481560290,4960,4950,4960,4950,4935
|
|
20240103,121500,457131990,4950,4960,4960,4950,7664
|
|
20240103,121400,419159225,4960,4960,4960,4960,212
|
|
20240103,121300,418107705,4960,4960,4960,4960,465
|
|
20240103,121200,415801305,4965,4965,4965,4965,0
|
|
20240103,121100,415801305,4965,4965,4965,4965,166
|
|
20240103,121000,414977115,4965,4960,4965,4960,277
|
|
20240103,120900,413602045,4960,4960,4960,4960,0
|
|
20240103,120800,413602045,4960,4960,4960,4960,0
|
|
20240103,120700,413602045,4960,4960,4960,4960,0
|
|
20240103,120600,413602045,4960,4960,4960,4960,0
|
|
20240103,120500,413602045,4960,4960,4960,4960,0
|
|
20240103,120400,413602045,4960,4960,4960,4960,895
|
|
20240103,120300,409162845,4960,4960,4960,4960,105
|
|
20240103,120200,408642045,4960,4960,4960,4960,45
|
|
20240103,120100,408418845,4960,4965,4965,4960,3528
|
|
20240103,120000,390919465,4965,4965,4970,4965,1458
|
|
20240103,115900,383680480,4975,4975,4975,4975,0
|
|
20240103,115800,383680480,4975,4970,4975,4970,393
|
|
20240103,115700,381727220,4970,4970,4970,4970,174
|
|
20240103,115600,380862440,4975,4975,4975,4975,0
|
|
20240103,115500,380862440,4975,4975,4975,4975,2
|
|
20240103,115400,380852490,4980,4980,4980,4980,0
|
|
20240103,115300,380852490,4980,4980,4980,4980,33
|
|
20240103,115200,380688150,4980,4980,4980,4980,1
|
|
20240103,115100,380683170,4980,4980,4980,4980,0
|
|
20240103,115000,380683170,4980,4980,4980,4980,0
|
|
20240103,114900,380683170,4980,4980,4980,4980,10
|
|
20240103,114800,380633370,4980,4975,4980,4975,11
|
|
20240103,114700,380578640,4965,4965,4965,4965,0
|
|
20240103,114600,380578640,4965,4965,4965,4965,0
|
|
20240103,114500,380578640,4965,4965,4965,4965,0
|
|
20240103,114400,380578640,4965,4965,4965,4965,0
|
|
20240103,114300,380578640,4965,4965,4965,4965,92
|
|
20240103,114200,380121860,4975,4975,4975,4975,1000
|
|
20240103,114100,375146860,4975,4975,4975,4975,0
|
|
20240103,114000,375146860,4975,4970,4975,4970,25
|
|
20240103,113900,375022510,4975,4975,4975,4975,5
|
|
20240103,113800,374997635,4975,4975,4975,4975,0
|
|
20240103,113700,374997635,4975,4975,4975,4975,50
|
|
20240103,113600,374748885,4975,4975,4975,4975,102
|
|
20240103,113500,374241435,4975,4975,4975,4975,0
|
|
20240103,113400,374241435,4975,4970,4975,4970,49
|
|
20240103,113300,373997880,4975,4975,4975,4975,120
|
|
20240103,113200,373400880,4975,4975,4975,4975,0
|
|
20240103,113100,373400880,4975,4970,4975,4970,70
|
|
20240103,113000,373052975,4970,4970,4970,4970,31
|
|
20240103,112900,372898905,4965,4965,4965,4965,300
|
|
20240103,112800,371409405,4960,4960,4960,4960,0
|
|
20240103,112700,371409405,4960,4960,4960,4960,6
|
|
20240103,112600,371379645,4960,4960,4960,4960,0
|
|
20240103,112500,371379645,4960,4960,4960,4960,200
|
|
20240103,112400,370387645,4965,4965,4965,4965,1
|
|
20240103,112300,370382680,4965,4965,4965,4965,9
|
|
20240103,112200,370337995,4965,4965,4965,4965,0
|
|
20240103,112100,370337995,4965,4965,4965,4965,120
|
|
20240103,112000,369742195,4965,4965,4965,4965,0
|
|
20240103,111900,369742195,4965,4965,4965,4965,0
|
|
20240103,111800,369742195,4965,4965,4965,4965,0
|
|
20240103,111700,369742195,4965,4965,4965,4965,0
|
|
20240103,111600,369742195,4965,4965,4965,4965,0
|
|
20240103,111500,369742195,4965,4965,4965,4965,1298
|
|
20240103,111400,363297625,4965,4965,4965,4965,20
|
|
20240103,111300,363198325,4965,4965,4965,4965,10
|
|
20240103,111200,363148675,4965,4965,4965,4965,50
|
|
20240103,111100,362900425,4965,4965,4965,4965,37
|
|
20240103,111000,362716720,4965,4965,4965,4965,0
|
|
20240103,110900,362716720,4965,4965,4965,4965,50
|
|
20240103,110800,362468470,4965,4965,4965,4965,0
|
|
20240103,110700,362468470,4965,4965,4965,4965,0
|
|
20240103,110600,362468470,4965,4965,4965,4965,494
|
|
20240103,110500,360015760,4965,4965,4965,4965,145
|
|
20240103,110400,359295835,4960,4965,4965,4960,855
|
|
20240103,110300,355053260,4975,4975,4975,4975,17
|
|
20240103,110200,354968685,4965,4965,4965,4965,0
|
|
20240103,110100,354968685,4965,4965,4965,4965,0
|
|
20240103,110000,354968685,4965,4965,4965,4965,3
|
|
20240103,105900,354953790,4970,4970,4970,4970,20
|
|
20240103,105800,354854390,4980,4980,4980,4980,0
|
|
20240103,105700,354854390,4980,4980,4980,4980,24
|
|
20240103,105600,354734870,4970,4970,4970,4970,0
|
|
20240103,105500,354734870,4970,4970,4970,4970,0
|
|
20240103,105400,354734870,4970,4970,4970,4970,0
|
|
20240103,105300,354734870,4970,4970,4970,4970,541
|
|
20240103,105200,352046100,4970,4970,4970,4970,21
|
|
20240103,105100,351941730,4965,4965,4965,4965,145
|
|
20240103,105000,351221805,4965,4965,4965,4965,355
|
|
20240103,104900,349459230,4970,4970,4970,4970,12
|
|
20240103,104800,349399590,4970,4970,4970,4970,0
|
|
20240103,104700,349399590,4970,4970,4970,4970,10
|
|
20240103,104600,349349890,4960,4960,4960,4960,0
|
|
20240103,104500,349349890,4960,4960,4960,4960,500
|
|
20240103,104400,346869890,4970,4970,4970,4970,0
|
|
20240103,104300,346869890,4970,4970,4970,4970,642
|
|
20240103,104200,343679150,4955,4960,4960,4955,501
|
|
20240103,104100,341194195,4960,4960,4970,4960,1705
|
|
20240103,104000,332730360,4970,4975,4975,4970,1949
|
|
20240103,103900,323042655,4970,4960,4970,4960,1024
|
|
20240103,103800,317958375,4970,4970,4970,4970,0
|
|
20240103,103700,317958375,4970,4965,4970,4960,3460
|
|
20240103,103600,300792165,4970,4970,4970,4970,33
|
|
20240103,103500,300628155,4975,4975,4975,4975,265
|
|
20240103,103400,299309780,4975,4975,4975,4975,0
|
|
20240103,103300,299309780,4975,4980,4980,4975,2
|
|
20240103,103200,299299825,4960,4960,4960,4960,0
|
|
20240103,103100,299299825,4960,4960,4960,4960,0
|
|
20240103,103000,299299825,4960,4960,4960,4960,0
|
|
20240103,102900,299299825,4960,4960,4960,4960,0
|
|
20240103,102800,299299825,4960,4960,4960,4960,0
|
|
20240103,102700,299299825,4960,4960,4960,4960,0
|
|
20240103,102600,299299825,4960,4960,4960,4960,594
|
|
20240103,102500,296353585,4960,4960,4960,4960,60
|
|
20240103,102400,296055985,4955,4955,4955,4955,100
|
|
20240103,102300,295560485,4955,4965,4965,4955,949
|
|
20240103,102200,290853445,4960,4965,4965,4960,4000
|
|
20240103,102100,271011155,4965,4965,4965,4965,0
|
|
20240103,102000,271011155,4965,4965,4965,4965,0
|
|
20240103,101900,271011155,4965,4965,4965,4965,50
|
|
20240103,101800,270762905,4965,4965,4965,4965,1088
|
|
20240103,101700,265360985,4965,4965,4965,4965,0
|
|
20240103,101600,265360985,4965,4965,4965,4965,0
|
|
20240103,101500,265360985,4965,4965,4965,4965,0
|
|
20240103,101400,265360985,4965,4965,4965,4965,2031
|
|
20240103,101300,255277070,4965,4970,4970,4965,328
|
|
20240103,101200,253647410,4970,4970,4970,4970,0
|
|
20240103,101100,253647410,4970,4970,4970,4970,0
|
|
20240103,101000,253647410,4970,4970,4970,4970,1
|
|
20240103,100900,253642440,4970,4970,4970,4970,3389
|
|
20240103,100800,236799110,4970,4975,4975,4970,878
|
|
20240103,100700,232431365,4975,4975,4975,4975,0
|
|
20240103,100600,232431365,4975,4975,4975,4975,225
|
|
20240103,100500,231311990,4975,4975,4975,4975,0
|
|
20240103,100400,231311990,4975,4975,4975,4975,0
|
|
20240103,100300,231311990,4975,4975,4975,4975,212
|
|
20240103,100200,230257290,4975,4975,4980,4975,1658
|
|
20240103,100100,222008140,4975,4975,4975,4975,1618
|
|
20240103,100000,213958590,4980,4975,4980,4975,364
|
|
20240103,095900,212147595,4975,4980,4980,4975,373
|
|
20240103,095800,210291420,4980,4980,4980,4980,1
|
|
20240103,095700,210286440,4980,4980,4980,4980,20
|
|
20240103,095600,210186840,4980,4980,4980,4980,1
|
|
20240103,095500,210181860,4975,4975,4975,4975,990
|
|
20240103,095400,205256610,4975,4975,4975,4975,15
|
|
20240103,095300,205181985,4975,4975,4975,4975,10
|
|
20240103,095200,205132235,4975,4975,4975,4975,0
|
|
20240103,095100,205132235,4975,4975,4975,4975,10
|
|
20240103,095000,205082485,4970,4970,4970,4970,0
|
|
20240103,094900,205082485,4970,4985,4985,4970,986
|
|
20240103,094800,200181915,4985,4970,4985,4970,425
|
|
20240103,094700,198069590,4970,4975,4980,4970,3052
|
|
20240103,094600,182894420,4980,4980,4980,4980,1057
|
|
20240103,094500,177630560,4985,4980,4985,4980,225
|
|
20240103,094400,176508960,4985,4985,4985,4985,107
|
|
20240103,094300,175975565,4985,4985,4985,4985,2
|
|
20240103,094200,175965595,4985,4980,4985,4980,281
|
|
20240103,094100,174565810,4995,4990,4995,4985,3143
|
|
20240103,094000,158896985,4990,5000,5000,4990,365
|
|
20240103,093900,157073385,5000,5000,5000,5000,12
|
|
20240103,093800,157013385,4990,4990,4990,4990,1100
|
|
20240103,093700,151524385,4990,5000,5000,4990,4
|
|
20240103,093600,151504395,4990,4990,4990,4990,0
|
|
20240103,093500,151504395,4990,4990,4990,4990,224
|
|
20240103,093400,150386635,4990,4990,4990,4990,5
|
|
20240103,093300,150361685,4990,5000,5000,4990,2643
|
|
20240103,093200,137146795,5010,4995,5010,4995,1925
|
|
20240103,093100,127518125,4990,4990,4990,4990,127
|
|
20240103,093000,126884395,4990,4990,4995,4990,101
|
|
20240103,092900,126380400,4995,4995,4995,4995,26
|
|
20240103,092800,126250530,4990,4990,4990,4990,1500
|
|
20240103,092700,118765530,4975,4975,4975,4975,0
|
|
20240103,092600,118765530,4975,4975,4975,4975,0
|
|
20240103,092500,118765530,4975,4975,4975,4975,56
|
|
20240103,092400,118486930,4975,4975,4975,4975,40
|
|
20240103,092300,118287930,4975,4975,4975,4975,0
|
|
20240103,092200,118287930,4975,4975,4975,4975,0
|
|
20240103,092100,118287930,4975,4965,4975,4965,1000
|
|
20240103,092000,113317205,4965,4970,4970,4965,252
|
|
20240103,091900,112065995,4970,4970,4980,4965,551
|
|
20240103,091800,109327375,4970,4990,4995,4970,3194
|
|
20240103,091700,93446840,4990,4990,4990,4990,0
|
|
20240103,091600,93446840,4990,4990,4990,4990,1
|
|
20240103,091500,93441850,4975,4970,4975,4970,686
|
|
20240103,091400,90031190,4970,4970,4970,4970,65
|
|
20240103,091300,89708140,4975,4975,4975,4975,5
|
|
20240103,091200,89683265,4970,4975,4975,4970,4405
|
|
20240103,091100,67772655,4975,4990,4990,4975,2892
|
|
20240103,091000,53362940,4995,4995,4995,4995,25
|
|
20240103,090900,53238065,5000,4985,5000,4985,1148
|
|
20240103,090800,47500285,4980,4980,4980,4980,100
|
|
20240103,090700,47002285,4985,4975,4985,4975,1121
|
|
20240103,090600,41425300,4975,4975,4975,4965,1503
|
|
20240103,090500,33959545,4975,4975,4975,4975,712
|
|
20240103,090400,30417345,4975,4975,4975,4950,2450
|
|
20240103,090300,18251320,4975,4975,4975,4975,317
|
|
20240103,090200,16674245,4975,4975,4975,4975,85
|
|
20240103,090100,16251370,4950,4950,4950,4935,1774
|
|
20240103,090000,7489865,4935,5050,5050,4935,1493
|