688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,202500,775262890,4915,4915,4915,4915,827
|
|
20240104,202400,775262890,4915,4915,4915,4915,0
|
|
20240104,202300,775262890,4915,4915,4915,4915,0
|
|
20240104,202200,775262890,4915,4915,4915,4915,0
|
|
20240104,202100,775262890,4915,4915,4915,4915,0
|
|
20240104,202000,775262890,4915,4915,4915,4915,0
|
|
20240104,201900,775262890,4915,4915,4915,4915,0
|
|
20240104,201800,775262890,4915,4915,4915,4915,0
|
|
20240104,201700,775262890,4915,4915,4915,4915,0
|
|
20240104,201600,775262890,4915,4915,4915,4915,0
|
|
20240104,201500,775262890,4915,4915,4915,4915,0
|
|
20240104,201400,775262890,4915,4915,4915,4915,0
|
|
20240104,201300,775262890,4915,4915,4915,4915,0
|
|
20240104,201200,775262890,4915,4915,4915,4915,0
|
|
20240104,201100,775262890,4915,4915,4915,4915,0
|
|
20240104,201000,775262890,4915,4915,4915,4915,0
|
|
20240104,200900,775262890,4915,4915,4915,4915,0
|
|
20240104,200800,775262890,4915,4915,4915,4915,0
|
|
20240104,200700,775262890,4915,4915,4915,4915,0
|
|
20240104,200600,775262890,4915,4915,4915,4915,0
|
|
20240104,200500,775262890,4915,4915,4915,4915,0
|
|
20240104,200400,775262890,4915,4915,4915,4915,0
|
|
20240104,200300,775262890,4915,4915,4915,4915,0
|
|
20240104,200200,775262890,4915,4915,4915,4915,0
|
|
20240104,200100,775262890,4915,4915,4915,4915,0
|
|
20240104,200000,775262890,4915,4915,4915,4915,0
|
|
20240104,195900,775262890,4915,4915,4915,4915,0
|
|
20240104,195800,775262890,4915,4915,4915,4915,0
|
|
20240104,195700,775262890,4915,4915,4915,4915,0
|
|
20240104,195600,775262890,4915,4915,4915,4915,0
|
|
20240104,195500,775262890,4915,4915,4915,4915,827
|
|
20240104,195400,775262890,4915,4915,4915,4915,0
|
|
20240104,195300,775262890,4915,4915,4915,4915,0
|
|
20240104,195200,775262890,4915,4915,4915,4915,0
|
|
20240104,195100,775262890,4915,4915,4915,4915,0
|
|
20240104,195000,775262890,4915,4915,4915,4915,0
|
|
20240104,194900,775262890,4915,4915,4915,4915,0
|
|
20240104,194800,775262890,4915,4915,4915,4915,0
|
|
20240104,194700,775262890,4915,4915,4915,4915,0
|
|
20240104,194600,775262890,4915,4915,4915,4915,0
|
|
20240104,194500,775262890,4915,4915,4915,4915,0
|
|
20240104,194400,775262890,4915,4915,4915,4915,0
|
|
20240104,194300,775262890,4915,4915,4915,4915,0
|
|
20240104,194200,775262890,4915,4915,4915,4915,0
|
|
20240104,194100,775262890,4915,4915,4915,4915,0
|
|
20240104,194000,775262890,4915,4915,4915,4915,0
|
|
20240104,193900,775262890,4915,4915,4915,4915,0
|
|
20240104,193800,775262890,4915,4915,4915,4915,0
|
|
20240104,193700,775262890,4915,4915,4915,4915,0
|
|
20240104,193600,775262890,4915,4915,4915,4915,0
|
|
20240104,193500,775262890,4915,4915,4915,4915,0
|
|
20240104,193400,775262890,4915,4915,4915,4915,0
|
|
20240104,193300,775262890,4915,4915,4915,4915,0
|
|
20240104,193200,775262890,4915,4915,4915,4915,0
|
|
20240104,193100,775262890,4915,4915,4915,4915,0
|
|
20240104,193000,775262890,4915,4915,4915,4915,0
|
|
20240104,192900,775262890,4915,4915,4915,4915,0
|
|
20240104,192800,775262890,4915,4915,4915,4915,0
|
|
20240104,192700,775262890,4915,4915,4915,4915,0
|
|
20240104,192600,775262890,4915,4915,4915,4915,0
|
|
20240104,192500,775262890,4915,4915,4915,4915,827
|
|
20240104,192400,775262890,4915,4915,4915,4915,0
|
|
20240104,192300,775262890,4915,4915,4915,4915,0
|
|
20240104,192200,775262890,4915,4915,4915,4915,0
|
|
20240104,192100,775262890,4915,4915,4915,4915,0
|
|
20240104,192000,775262890,4915,4915,4915,4915,0
|
|
20240104,191900,775262890,4915,4915,4915,4915,0
|
|
20240104,191800,775262890,4915,4915,4915,4915,0
|
|
20240104,191700,775262890,4915,4915,4915,4915,0
|
|
20240104,191600,775262890,4915,4915,4915,4915,0
|
|
20240104,191500,775262890,4915,4915,4915,4915,0
|
|
20240104,191400,775262890,4915,4915,4915,4915,0
|
|
20240104,191300,775262890,4915,4915,4915,4915,0
|
|
20240104,191200,775262890,4915,4915,4915,4915,0
|
|
20240104,191100,775262890,4915,4915,4915,4915,0
|
|
20240104,191000,775262890,4915,4915,4915,4915,0
|
|
20240104,190900,775262890,4915,4915,4915,4915,0
|
|
20240104,190800,775262890,4915,4915,4915,4915,0
|
|
20240104,190700,775262890,4915,4915,4915,4915,0
|
|
20240104,190600,775262890,4915,4915,4915,4915,0
|
|
20240104,190500,775262890,4915,4915,4915,4915,0
|
|
20240104,190400,775262890,4915,4915,4915,4915,0
|
|
20240104,190300,775262890,4915,4915,4915,4915,0
|
|
20240104,190200,775262890,4915,4915,4915,4915,0
|
|
20240104,190100,775262890,4915,4915,4915,4915,0
|
|
20240104,190000,775262890,4915,4915,4915,4915,0
|
|
20240104,185900,775262890,4915,4915,4915,4915,0
|
|
20240104,185800,775262890,4915,4915,4915,4915,0
|
|
20240104,185700,775262890,4915,4915,4915,4915,0
|
|
20240104,185600,775262890,4915,4915,4915,4915,0
|
|
20240104,185500,775262890,4915,4915,4915,4915,827
|
|
20240104,185400,775262890,4915,4915,4915,4915,0
|
|
20240104,185300,775262890,4915,4915,4915,4915,0
|
|
20240104,185200,775262890,4915,4915,4915,4915,0
|
|
20240104,185100,775262890,4915,4915,4915,4915,0
|
|
20240104,185000,775262890,4915,4915,4915,4915,0
|
|
20240104,184900,775262890,4915,4915,4915,4915,0
|
|
20240104,184800,775262890,4915,4915,4915,4915,0
|
|
20240104,184700,775262890,4915,4915,4915,4915,0
|
|
20240104,184600,775262890,4915,4915,4915,4915,0
|
|
20240104,184500,775262890,4915,4915,4915,4915,0
|
|
20240104,184400,775262890,4915,4915,4915,4915,0
|
|
20240104,184300,775262890,4915,4915,4915,4915,0
|
|
20240104,184200,775262890,4915,4915,4915,4915,0
|
|
20240104,184100,775262890,4915,4915,4915,4915,0
|
|
20240104,184000,775262890,4915,4915,4915,4915,0
|
|
20240104,183900,775262890,4915,4915,4915,4915,0
|
|
20240104,183800,775262890,4915,4915,4915,4915,0
|
|
20240104,183700,775262890,4915,4915,4915,4915,0
|
|
20240104,183600,775262890,4915,4915,4915,4915,0
|
|
20240104,183500,775262890,4915,4915,4915,4915,0
|
|
20240104,183400,775262890,4915,4915,4915,4915,0
|
|
20240104,183300,775262890,4915,4915,4915,4915,0
|
|
20240104,183200,775262890,4915,4915,4915,4915,0
|
|
20240104,183100,775262890,4915,4915,4915,4915,0
|
|
20240104,183000,775262890,4915,4915,4915,4915,0
|
|
20240104,182900,775262890,4915,4915,4915,4915,0
|
|
20240104,182800,775262890,4915,4915,4915,4915,0
|
|
20240104,182700,775262890,4915,4915,4915,4915,0
|
|
20240104,182600,775262890,4915,4915,4915,4915,0
|
|
20240104,182500,775262890,4915,4915,4915,4915,827
|
|
20240104,182400,775262890,4915,4915,4915,4915,0
|
|
20240104,182300,775262890,4915,4915,4915,4915,0
|
|
20240104,182200,775262890,4915,4915,4915,4915,0
|
|
20240104,182100,775262890,4915,4915,4915,4915,0
|
|
20240104,182000,775262890,4915,4915,4915,4915,0
|
|
20240104,181900,775262890,4915,4915,4915,4915,0
|
|
20240104,181800,775262890,4915,4915,4915,4915,0
|
|
20240104,181700,775262890,4915,4915,4915,4915,0
|
|
20240104,181600,775262890,4915,4915,4915,4915,0
|
|
20240104,181500,775262890,4915,4915,4915,4915,0
|
|
20240104,181400,775262890,4915,4915,4915,4915,0
|
|
20240104,181300,775262890,4915,4915,4915,4915,0
|
|
20240104,181200,775262890,4915,4915,4915,4915,0
|
|
20240104,181100,775262890,4915,4915,4915,4915,0
|
|
20240104,181000,775262890,4915,4915,4915,4915,0
|
|
20240104,180900,775262890,4915,4915,4915,4915,0
|
|
20240104,180800,775262890,4915,4915,4915,4915,0
|
|
20240104,180700,775262890,4915,4915,4915,4915,0
|
|
20240104,180600,775262890,4915,4915,4915,4915,0
|
|
20240104,180500,775262890,4915,4915,4915,4915,0
|
|
20240104,180400,775262890,4915,4915,4915,4915,0
|
|
20240104,180300,775262890,4915,4915,4915,4915,0
|
|
20240104,180200,775262890,4915,4915,4915,4915,0
|
|
20240104,180100,775262890,4915,4915,4915,4915,0
|
|
20240104,180000,775262890,4915,4915,4915,4915,0
|
|
20240104,175900,775262890,4915,4915,4915,4915,0
|
|
20240104,175800,775262890,4915,4915,4915,4915,0
|
|
20240104,175700,775262890,4915,4915,4915,4915,0
|
|
20240104,175600,775262890,4915,4915,4915,4915,0
|
|
20240104,175500,775262890,4915,4915,4915,4915,827
|
|
20240104,175400,775262890,4915,4915,4915,4915,0
|
|
20240104,175300,775262890,4915,4915,4915,4915,0
|
|
20240104,175200,775262890,4915,4915,4915,4915,0
|
|
20240104,175100,775262890,4915,4915,4915,4915,0
|
|
20240104,175000,775262890,4915,4915,4915,4915,0
|
|
20240104,174900,775262890,4915,4915,4915,4915,0
|
|
20240104,174800,775262890,4915,4915,4915,4915,0
|
|
20240104,174700,775262890,4915,4915,4915,4915,0
|
|
20240104,174600,775262890,4915,4915,4915,4915,0
|
|
20240104,174500,775262890,4915,4915,4915,4915,0
|
|
20240104,174400,775262890,4915,4915,4915,4915,0
|
|
20240104,174300,775262890,4915,4915,4915,4915,0
|
|
20240104,174200,775262890,4915,4915,4915,4915,0
|
|
20240104,174100,775262890,4915,4915,4915,4915,0
|
|
20240104,174000,775262890,4915,4915,4915,4915,0
|
|
20240104,173900,775262890,4915,4915,4915,4915,0
|
|
20240104,173800,775262890,4915,4915,4915,4915,0
|
|
20240104,173700,775262890,4915,4915,4915,4915,0
|
|
20240104,173600,775262890,4915,4915,4915,4915,0
|
|
20240104,173500,775262890,4915,4915,4915,4915,0
|
|
20240104,173400,775262890,4915,4915,4915,4915,0
|
|
20240104,173300,775262890,4915,4915,4915,4915,0
|
|
20240104,173200,775262890,4915,4915,4915,4915,0
|
|
20240104,173100,775262890,4915,4915,4915,4915,0
|
|
20240104,173000,775262890,4915,4915,4915,4915,0
|
|
20240104,172900,775262890,4915,4915,4915,4915,0
|
|
20240104,172800,775262890,4915,4915,4915,4915,0
|
|
20240104,172700,775262890,4915,4915,4915,4915,0
|
|
20240104,172600,775262890,4915,4915,4915,4915,0
|
|
20240104,172500,775262890,4915,4915,4915,4915,827
|
|
20240104,172400,775262890,4915,4915,4915,4915,0
|
|
20240104,172300,775262890,4915,4915,4915,4915,0
|
|
20240104,172200,775262890,4915,4915,4915,4915,0
|
|
20240104,172100,775262890,4915,4915,4915,4915,0
|
|
20240104,172000,775262890,4915,4915,4915,4915,0
|
|
20240104,171900,775262890,4915,4915,4915,4915,0
|
|
20240104,171800,775262890,4915,4915,4915,4915,0
|
|
20240104,171700,775262890,4915,4915,4915,4915,0
|
|
20240104,171600,775262890,4915,4915,4915,4915,0
|
|
20240104,171500,775262890,4915,4915,4915,4915,0
|
|
20240104,171400,775262890,4915,4915,4915,4915,0
|
|
20240104,171300,775262890,4915,4915,4915,4915,0
|
|
20240104,171200,775262890,4915,4915,4915,4915,0
|
|
20240104,171100,775262890,4915,4915,4915,4915,0
|
|
20240104,171000,775262890,4915,4915,4915,4915,0
|
|
20240104,170900,775262890,4915,4915,4915,4915,0
|
|
20240104,170800,775262890,4915,4915,4915,4915,0
|
|
20240104,170700,775262890,4915,4915,4915,4915,0
|
|
20240104,170600,775262890,4915,4915,4915,4915,0
|
|
20240104,170500,775262890,4915,4915,4915,4915,0
|
|
20240104,170400,775262890,4915,4915,4915,4915,0
|
|
20240104,170300,775262890,4915,4915,4915,4915,0
|
|
20240104,170200,775262890,4915,4915,4915,4915,0
|
|
20240104,170100,775262890,4915,4915,4915,4915,0
|
|
20240104,170000,775262890,4915,4915,4915,4915,0
|
|
20240104,165900,775262890,4915,4915,4915,4915,0
|
|
20240104,165800,775262890,4915,4915,4915,4915,0
|
|
20240104,165700,775262890,4915,4915,4915,4915,0
|
|
20240104,165600,775262890,4915,4915,4915,4915,0
|
|
20240104,165500,775262890,4915,4915,4915,4915,827
|
|
20240104,165400,775262890,4915,4915,4915,4915,0
|
|
20240104,165300,775262890,4915,4915,4915,4915,0
|
|
20240104,165200,775262890,4915,4915,4915,4915,0
|
|
20240104,165100,775262890,4915,4915,4915,4915,0
|
|
20240104,165000,775262890,4915,4915,4915,4915,0
|
|
20240104,164900,775262890,4915,4915,4915,4915,0
|
|
20240104,164800,775262890,4915,4915,4915,4915,0
|
|
20240104,164700,775262890,4915,4915,4915,4915,0
|
|
20240104,164600,775262890,4915,4915,4915,4915,0
|
|
20240104,164500,775262890,4915,4915,4915,4915,0
|
|
20240104,164400,775262890,4915,4915,4915,4915,0
|
|
20240104,164300,775262890,4915,4915,4915,4915,0
|
|
20240104,164200,775262890,4915,4915,4915,4915,0
|
|
20240104,164100,775262890,4915,4915,4915,4915,0
|
|
20240104,164000,775262890,4915,4915,4915,4915,0
|
|
20240104,163900,775262890,4915,4915,4915,4915,0
|
|
20240104,163800,775262890,4915,4915,4915,4915,0
|
|
20240104,163700,775262890,4915,4915,4915,4915,0
|
|
20240104,163600,775262890,4915,4915,4915,4915,0
|
|
20240104,163500,775262890,4915,4915,4915,4915,0
|
|
20240104,163400,775262890,4915,4915,4915,4915,0
|
|
20240104,163300,775262890,4915,4915,4915,4915,0
|
|
20240104,163200,775262890,4915,4915,4915,4915,0
|
|
20240104,163100,775262890,4915,4915,4915,4915,0
|
|
20240104,163000,775262890,4915,4915,4915,4915,0
|
|
20240104,162900,775262890,4915,4915,4915,4915,0
|
|
20240104,162800,775262890,4915,4915,4915,4915,0
|
|
20240104,162700,775262890,4915,4915,4915,4915,0
|
|
20240104,162600,775262890,4915,4915,4915,4915,0
|
|
20240104,162500,775262890,4915,4915,4915,4915,827
|
|
20240104,162400,775262890,4915,4915,4915,4915,0
|
|
20240104,162300,775262890,4915,4915,4915,4915,0
|
|
20240104,162200,775262890,4915,4915,4915,4915,0
|
|
20240104,162100,775262890,4915,4915,4915,4915,0
|
|
20240104,162000,775262890,4915,4915,4915,4915,0
|
|
20240104,161900,775262890,4915,4915,4915,4915,0
|
|
20240104,161800,775262890,4915,4915,4915,4915,0
|
|
20240104,161700,775262890,4915,4915,4915,4915,0
|
|
20240104,161600,775262890,4915,4915,4915,4915,0
|
|
20240104,161500,775262890,4915,4915,4915,4915,0
|
|
20240104,161400,775262890,4915,4915,4915,4915,0
|
|
20240104,161300,775262890,4915,4915,4915,4915,0
|
|
20240104,161200,775262890,4915,4915,4915,4915,0
|
|
20240104,161100,775262890,4915,4915,4915,4915,0
|
|
20240104,161000,775262890,4915,4915,4915,4915,0
|
|
20240104,160900,775262890,4915,4915,4915,4915,0
|
|
20240104,160800,775262890,4915,4915,4915,4915,0
|
|
20240104,160700,775262890,4915,4915,4915,4915,0
|
|
20240104,160600,775262890,4915,4915,4915,4915,0
|
|
20240104,160500,775262890,4915,4915,4915,4915,0
|
|
20240104,160400,775262890,4915,4915,4915,4915,0
|
|
20240104,160300,775262890,4915,4915,4915,4915,0
|
|
20240104,160200,775262890,4915,4915,4915,4915,0
|
|
20240104,160100,775262890,4915,4915,4915,4915,0
|
|
20240104,160000,775262890,4915,4915,4915,4915,0
|
|
20240104,155900,775262890,4915,4915,4915,4915,0
|
|
20240104,155800,775262890,4915,4915,4915,4915,0
|
|
20240104,155700,775262890,4915,4915,4915,4915,0
|
|
20240104,155600,775262890,4915,4915,4915,4915,0
|
|
20240104,155500,775262890,4915,4915,4915,4915,827
|
|
20240104,155400,775262890,4915,4915,4915,4915,0
|
|
20240104,155300,775262890,4915,4915,4915,4915,0
|
|
20240104,155200,775262890,4915,4915,4915,4915,0
|
|
20240104,155100,775262890,4915,4915,4915,4915,0
|
|
20240104,155000,775262890,4915,4915,4915,4915,0
|
|
20240104,154900,775262890,4915,4915,4915,4915,0
|
|
20240104,154800,775262890,4915,4915,4915,4915,0
|
|
20240104,154700,775262890,4915,4915,4915,4915,0
|
|
20240104,154600,775262890,4915,4915,4915,4915,0
|
|
20240104,154500,775262890,4915,4915,4915,4915,0
|
|
20240104,154400,775262890,4915,4915,4915,4915,0
|
|
20240104,154300,775262890,4915,4915,4915,4915,0
|
|
20240104,154200,775262890,4915,4915,4915,4915,0
|
|
20240104,154100,775262890,4915,4915,4915,4915,0
|
|
20240104,154000,775262890,4915,4915,4915,4915,0
|
|
20240104,153900,775262890,4915,4915,4915,4915,0
|
|
20240104,153800,775262890,4915,4915,4915,4915,0
|
|
20240104,153700,775262890,4915,4915,4915,4915,0
|
|
20240104,153600,775262890,4915,4915,4915,4915,0
|
|
20240104,153500,775262890,4915,4915,4915,4915,0
|
|
20240104,153400,775262890,4915,4915,4915,4915,0
|
|
20240104,153300,775262890,4915,4915,4915,4915,0
|
|
20240104,153200,775262890,4915,4915,4915,4915,0
|
|
20240104,153100,775262890,4915,4915,4915,4915,0
|
|
20240104,153000,775262890,4915,4915,4915,4915,827
|
|
20240104,152900,771198185,4910,4910,4910,4910,0
|
|
20240104,152800,771198185,4910,4910,4910,4910,0
|
|
20240104,152700,771198185,4910,4910,4910,4910,0
|
|
20240104,152600,771198185,4910,4910,4910,4910,0
|
|
20240104,152500,771198185,4910,4910,4910,4910,0
|
|
20240104,152400,771198185,4910,4910,4910,4910,0
|
|
20240104,152300,771198185,4910,4910,4910,4910,0
|
|
20240104,152200,771198185,4910,4910,4910,4910,0
|
|
20240104,152100,771198185,4910,4910,4910,4910,0
|
|
20240104,152000,771198185,4910,4910,4910,4910,0
|
|
20240104,151900,771198185,4910,4905,4910,4905,2
|
|
20240104,151800,771188370,4900,4915,4915,4900,88
|
|
20240104,151700,770756905,4905,4905,4905,4905,400
|
|
20240104,151600,768794905,4905,4905,4910,4905,2828
|
|
20240104,151500,754923125,4905,4905,4905,4905,0
|
|
20240104,151400,754923125,4905,4905,4905,4905,0
|
|
20240104,151300,754923125,4905,4905,4905,4905,153
|
|
20240104,151200,754172660,4910,4910,4910,4910,0
|
|
20240104,151100,754172660,4910,4905,4910,4905,312
|
|
20240104,151000,752641655,4905,4905,4905,4905,0
|
|
20240104,150900,752641655,4905,4905,4905,4905,0
|
|
20240104,150800,752641655,4905,4905,4905,4905,0
|
|
20240104,150700,752641655,4905,4905,4905,4905,0
|
|
20240104,150600,752641655,4905,4905,4905,4905,0
|
|
20240104,150500,752641655,4905,4905,4905,4905,0
|
|
20240104,150400,752641655,4905,4910,4910,4905,691
|
|
20240104,150300,749250335,4910,4910,4910,4910,500
|
|
20240104,150200,746795335,4910,4910,4910,4910,0
|
|
20240104,150100,746795335,4910,4910,4910,4910,0
|
|
20240104,150000,746795335,4910,4910,4910,4910,0
|
|
20240104,145900,746795335,4910,4925,4925,4910,15
|
|
20240104,145800,746721535,4925,4925,4925,4925,0
|
|
20240104,145700,746721535,4925,4920,4925,4920,6
|
|
20240104,145600,746691995,4925,4925,4925,4925,2
|
|
20240104,145500,746682145,4920,4920,4920,4920,0
|
|
20240104,145400,746682145,4920,4915,4920,4915,1245
|
|
20240104,145300,740559085,4910,4910,4910,4910,287
|
|
20240104,145200,739149915,4905,4905,4905,4905,0
|
|
20240104,145100,739149915,4905,4905,4905,4905,103
|
|
20240104,145000,738644700,4905,4905,4905,4905,50
|
|
20240104,144900,738399450,4905,4905,4905,4905,179
|
|
20240104,144800,737521455,4905,4905,4905,4905,179
|
|
20240104,144700,736643460,4905,4905,4905,4905,100
|
|
20240104,144600,736152960,4905,4890,4905,4890,100
|
|
20240104,144500,735663930,4895,4895,4895,4895,11
|
|
20240104,144400,735610085,4895,4895,4895,4895,2
|
|
20240104,144300,735600295,4895,4895,4895,4895,0
|
|
20240104,144200,735600295,4895,4895,4895,4895,0
|
|
20240104,144100,735600295,4895,4895,4895,4895,7
|
|
20240104,144000,735566030,4895,4895,4895,4895,8
|
|
20240104,143900,735526870,4900,4900,4900,4900,0
|
|
20240104,143800,735526870,4900,4900,4900,4900,183
|
|
20240104,143700,734630170,4900,4900,4900,4900,0
|
|
20240104,143600,734630170,4900,4900,4900,4900,1044
|
|
20240104,143500,729514570,4900,4900,4900,4900,0
|
|
20240104,143400,729514570,4900,4900,4900,4900,0
|
|
20240104,143300,729514570,4900,4900,4900,4900,15
|
|
20240104,143200,729441070,4890,4890,4890,4890,0
|
|
20240104,143100,729441070,4890,4890,4890,4890,0
|
|
20240104,143000,729441070,4890,4890,4890,4890,2
|
|
20240104,142900,729431290,4890,4890,4890,4890,57
|
|
20240104,142800,729152560,4900,4900,4900,4900,100
|
|
20240104,142700,728662560,4900,4900,4900,4900,100
|
|
20240104,142600,728172560,4920,4920,4920,4920,0
|
|
20240104,142500,728172560,4920,4920,4920,4920,0
|
|
20240104,142400,728172560,4920,4920,4920,4920,0
|
|
20240104,142300,728172560,4920,4920,4920,4920,0
|
|
20240104,142200,728172560,4920,4915,4920,4915,3
|
|
20240104,142100,728157805,4885,4885,4885,4885,0
|
|
20240104,142000,728157805,4885,4885,4885,4885,2
|
|
20240104,141900,728148035,4920,4920,4920,4920,1
|
|
20240104,141800,728143115,4890,4890,4890,4890,0
|
|
20240104,141700,728143115,4890,4890,4890,4890,790
|
|
20240104,141600,724280015,4895,4895,4895,4895,8
|
|
20240104,141500,724240855,4900,4900,4900,4900,0
|
|
20240104,141400,724240855,4900,4900,4900,4900,0
|
|
20240104,141300,724240855,4900,4900,4900,4900,0
|
|
20240104,141200,724240855,4900,4890,4900,4890,2
|
|
20240104,141100,724231065,4900,4900,4900,4900,1030
|
|
20240104,141000,719184065,4900,4900,4900,4900,1027
|
|
20240104,140900,714151765,4895,4900,4900,4895,2
|
|
20240104,140800,714141970,4895,4895,4895,4895,0
|
|
20240104,140700,714141970,4895,4895,4895,4895,0
|
|
20240104,140600,714141970,4895,4895,4895,4895,0
|
|
20240104,140500,714141970,4895,4900,4900,4895,115
|
|
20240104,140400,713578670,4905,4905,4905,4905,0
|
|
20240104,140300,713578670,4905,4905,4905,4905,0
|
|
20240104,140200,713578670,4905,4905,4905,4905,0
|
|
20240104,140100,713578670,4905,4905,4905,4905,0
|
|
20240104,140000,713578670,4905,4905,4905,4905,302
|
|
20240104,135900,712097360,4905,4905,4905,4905,1023
|
|
20240104,135800,707079545,4905,4905,4905,4905,509
|
|
20240104,135700,704582900,4905,4905,4905,4905,73
|
|
20240104,135600,704224835,4905,4905,4905,4905,64
|
|
20240104,135500,703910915,4905,4905,4905,4905,0
|
|
20240104,135400,703910915,4905,4905,4905,4905,0
|
|
20240104,135300,703910915,4905,4905,4905,4905,0
|
|
20240104,135200,703910915,4905,4905,4905,4905,122
|
|
20240104,135100,703312505,4905,4910,4910,4905,350
|
|
20240104,135000,701595085,4915,4915,4915,4915,0
|
|
20240104,134900,701595085,4915,4920,4920,4915,1110
|
|
20240104,134800,696139395,4920,4920,4920,4920,0
|
|
20240104,134700,696139395,4920,4920,4920,4920,0
|
|
20240104,134600,696139395,4920,4920,4920,4920,50
|
|
20240104,134500,695893395,4920,4920,4920,4920,327
|
|
20240104,134400,694284555,4915,4915,4915,4915,194
|
|
20240104,134300,693331045,4915,4915,4915,4915,10
|
|
20240104,134200,693281895,4920,4920,4920,4920,0
|
|
20240104,134100,693281895,4920,4920,4920,4920,0
|
|
20240104,134000,693281895,4920,4920,4920,4920,54
|
|
20240104,133900,693016215,4915,4915,4915,4915,10
|
|
20240104,133800,692967065,4920,4920,4920,4920,5
|
|
20240104,133700,692942465,4920,4920,4920,4920,0
|
|
20240104,133600,692942465,4920,4920,4920,4920,0
|
|
20240104,133500,692942465,4920,4920,4920,4920,0
|
|
20240104,133400,692942465,4920,4920,4920,4920,0
|
|
20240104,133300,692942465,4920,4920,4920,4920,0
|
|
20240104,133200,692942465,4920,4920,4920,4920,0
|
|
20240104,133100,692942465,4920,4915,4920,4910,421
|
|
20240104,133000,690873250,4910,4910,4910,4910,0
|
|
20240104,132900,690873250,4910,4910,4910,4910,0
|
|
20240104,132800,690873250,4910,4910,4910,4910,815
|
|
20240104,132700,686871600,4905,4890,4905,4890,2143
|
|
20240104,132600,676375485,4880,4880,4880,4880,0
|
|
20240104,132500,676375485,4880,4880,4880,4880,0
|
|
20240104,132400,676375485,4880,4880,4880,4880,0
|
|
20240104,132300,676375485,4880,4880,4880,4880,0
|
|
20240104,132200,676375485,4880,4880,4880,4880,20
|
|
20240104,132100,676277885,4880,4880,4880,4880,0
|
|
20240104,132000,676277885,4880,4880,4880,4880,0
|
|
20240104,131900,676277885,4880,4880,4880,4880,26
|
|
20240104,131800,676151005,4880,4880,4880,4880,0
|
|
20240104,131700,676151005,4880,4880,4880,4880,0
|
|
20240104,131600,676151005,4880,4880,4880,4880,0
|
|
20240104,131500,676151005,4880,4880,4880,4880,310
|
|
20240104,131400,674638205,4880,4880,4880,4880,100
|
|
20240104,131300,674150205,4880,4880,4880,4880,0
|
|
20240104,131200,674150205,4880,4880,4880,4880,0
|
|
20240104,131100,674150205,4880,4880,4880,4880,0
|
|
20240104,131000,674150205,4880,4875,4880,4875,1199
|
|
20240104,130900,668300080,4870,4870,4870,4870,0
|
|
20240104,130800,668300080,4870,4870,4870,4870,0
|
|
20240104,130700,668300080,4870,4870,4870,4870,2000
|
|
20240104,130600,658560080,4860,4860,4860,4860,0
|
|
20240104,130500,658560080,4860,4860,4860,4860,0
|
|
20240104,130400,658560080,4860,4860,4860,4860,0
|
|
20240104,130300,658560080,4860,4860,4860,4860,1069
|
|
20240104,130200,653364740,4860,4855,4860,4855,553
|
|
20240104,130100,650679675,4855,4850,4855,4850,2
|
|
20240104,130000,650669970,4850,4850,4850,4850,105
|
|
20240104,125900,650160720,4855,4855,4855,4855,0
|
|
20240104,125800,650160720,4855,4855,4855,4855,1
|
|
20240104,125700,650155865,4850,4850,4850,4850,0
|
|
20240104,125600,650155865,4850,4850,4850,4850,62
|
|
20240104,125500,649855165,4850,4850,4850,4850,0
|
|
20240104,125400,649855165,4850,4855,4855,4850,642
|
|
20240104,125300,646741460,4855,4855,4855,4855,0
|
|
20240104,125200,646741460,4855,4855,4855,4855,8
|
|
20240104,125100,646702620,4855,4855,4855,4855,2
|
|
20240104,125000,646692910,4855,4855,4855,4855,57
|
|
20240104,124900,646416175,4855,4855,4855,4855,0
|
|
20240104,124800,646416175,4855,4855,4855,4855,0
|
|
20240104,124700,646416175,4855,4855,4855,4855,100
|
|
20240104,124600,645930675,4855,4855,4855,4855,0
|
|
20240104,124500,645930675,4855,4855,4855,4855,0
|
|
20240104,124400,645930675,4855,4855,4855,4855,0
|
|
20240104,124300,645930675,4855,4855,4855,4855,150
|
|
20240104,124200,645202425,4855,4855,4855,4855,111
|
|
20240104,124100,644663520,4855,4855,4855,4855,23
|
|
20240104,124000,644551855,4855,4855,4855,4855,0
|
|
20240104,123900,644551855,4855,4855,4855,4855,84
|
|
20240104,123800,644144035,4850,4850,4850,4850,0
|
|
20240104,123700,644144035,4850,4850,4850,4850,0
|
|
20240104,123600,644144035,4850,4850,4850,4850,21
|
|
20240104,123500,644042185,4850,4850,4850,4850,9
|
|
20240104,123400,643998535,4850,4850,4850,4850,3
|
|
20240104,123300,643983985,4850,4850,4850,4850,0
|
|
20240104,123200,643983985,4850,4850,4850,4850,11
|
|
20240104,123100,643930635,4850,4850,4850,4850,0
|
|
20240104,123000,643930635,4850,4850,4850,4850,0
|
|
20240104,122900,643930635,4850,4850,4850,4850,0
|
|
20240104,122800,643930635,4850,4850,4850,4850,0
|
|
20240104,122700,643930635,4850,4850,4850,4850,0
|
|
20240104,122600,643930635,4850,4845,4850,4845,16
|
|
20240104,122500,643853110,4845,4845,4845,4845,0
|
|
20240104,122400,643853110,4845,4850,4850,4845,110
|
|
20240104,122300,643320110,4845,4845,4845,4845,0
|
|
20240104,122200,643320110,4845,4845,4845,4845,0
|
|
20240104,122100,643320110,4845,4855,4855,4845,230
|
|
20240104,122000,642205460,4850,4850,4850,4850,0
|
|
20240104,121900,642205460,4850,4850,4850,4850,0
|
|
20240104,121800,642205460,4850,4845,4850,4845,1477
|
|
20240104,121700,635046225,4845,4845,4845,4845,157
|
|
20240104,121600,634285560,4845,4845,4845,4845,0
|
|
20240104,121500,634285560,4845,4850,4850,4845,8
|
|
20240104,121400,634246790,4850,4850,4850,4850,0
|
|
20240104,121300,634246790,4850,4850,4850,4850,40
|
|
20240104,121200,634052790,4850,4850,4850,4850,0
|
|
20240104,121100,634052790,4850,4840,4850,4840,407
|
|
20240104,121000,632078940,4845,4845,4845,4845,242
|
|
20240104,120900,630906450,4845,4845,4845,4845,2134
|
|
20240104,120800,620567220,4840,4840,4840,4840,104
|
|
20240104,120700,620063860,4845,4845,4845,4845,0
|
|
20240104,120600,620063860,4845,4845,4845,4845,0
|
|
20240104,120500,620063860,4845,4850,4850,4845,254
|
|
20240104,120400,618833190,4850,4850,4850,4850,0
|
|
20240104,120300,618833190,4850,4850,4850,4850,23
|
|
20240104,120200,618721640,4850,4850,4850,4850,8
|
|
20240104,120100,618682840,4850,4855,4855,4850,378
|
|
20240104,120000,616849435,4855,4855,4855,4855,5
|
|
20240104,115900,616825160,4850,4850,4850,4850,1764
|
|
20240104,115800,608269760,4850,4850,4850,4850,0
|
|
20240104,115700,608269760,4850,4850,4850,4850,0
|
|
20240104,115600,608269760,4850,4850,4850,4850,1
|
|
20240104,115500,608264910,4830,4830,4830,4830,0
|
|
20240104,115400,608264910,4830,4845,4845,4830,2000
|
|
20240104,115300,598594325,4845,4845,4845,4845,0
|
|
20240104,115200,598594325,4845,4845,4845,4845,1
|
|
20240104,115100,598589480,4840,4840,4840,4840,0
|
|
20240104,115000,598589480,4840,4840,4840,4840,235
|
|
20240104,114900,597452080,4840,4840,4840,4840,265
|
|
20240104,114800,596169480,4845,4845,4845,4845,0
|
|
20240104,114700,596169480,4845,4845,4845,4845,0
|
|
20240104,114600,596169480,4845,4845,4845,4845,0
|
|
20240104,114500,596169480,4845,4840,4845,4840,1000
|
|
20240104,114400,591327810,4840,4840,4840,4840,0
|
|
20240104,114300,591327810,4840,4835,4840,4835,302
|
|
20240104,114200,589866135,4835,4840,4840,4835,1286
|
|
20240104,114100,583648155,4840,4840,4840,4840,21
|
|
20240104,114000,583546515,4840,4840,4840,4840,5
|
|
20240104,113900,583522315,4835,4835,4835,4835,50
|
|
20240104,113800,583280565,4840,4845,4845,4840,5560
|
|
20240104,113700,556368665,4845,4845,4845,4845,4263
|
|
20240104,113600,535714430,4845,4850,4850,4845,852
|
|
20240104,113500,531584730,4850,4850,4850,4845,158
|
|
20240104,113400,530819085,4850,4850,4850,4850,7
|
|
20240104,113300,530785135,4850,4850,4850,4850,1
|
|
20240104,113200,530780285,4850,4850,4850,4850,0
|
|
20240104,113100,530780285,4850,4850,4850,4850,150
|
|
20240104,113000,530052785,4850,4850,4850,4850,0
|
|
20240104,112900,530052785,4850,4850,4850,4850,1
|
|
20240104,112800,530047935,4845,4845,4845,4845,0
|
|
20240104,112700,530047935,4845,4845,4845,4845,0
|
|
20240104,112600,530047935,4845,4845,4845,4845,5
|
|
20240104,112500,530023710,4850,4850,4850,4850,0
|
|
20240104,112400,530023710,4850,4850,4850,4850,546
|
|
20240104,112300,527375610,4850,4855,4855,4850,553
|
|
20240104,112200,524693295,4860,4860,4860,4860,0
|
|
20240104,112100,524693295,4860,4860,4860,4860,0
|
|
20240104,112000,524693295,4860,4850,4860,4850,426
|
|
20240104,111900,522627175,4850,4855,4855,4850,4946
|
|
20240104,111800,498639065,4850,4855,4855,4850,3229
|
|
20240104,111700,482978115,4855,4855,4855,4855,1350
|
|
20240104,111600,476423865,4855,4855,4855,4855,1000
|
|
20240104,111500,471568865,4860,4860,4860,4860,104
|
|
20240104,111400,471063425,4855,4860,4860,4855,3
|
|
20240104,111300,471048855,4860,4855,4860,4855,3
|
|
20240104,111200,471034285,4855,4855,4855,4855,16
|
|
20240104,111100,470956605,4855,4855,4855,4855,10
|
|
20240104,111000,470908055,4855,4855,4855,4855,0
|
|
20240104,110900,470908055,4855,4855,4855,4855,0
|
|
20240104,110800,470908055,4855,4855,4855,4855,500
|
|
20240104,110700,468480555,4850,4850,4850,4850,0
|
|
20240104,110600,468480555,4850,4850,4850,4850,0
|
|
20240104,110500,468480555,4850,4850,4850,4850,100
|
|
20240104,110400,467995555,4855,4860,4860,4855,5477
|
|
20240104,110300,441379755,4865,4865,4865,4865,0
|
|
20240104,110200,441379755,4865,4865,4865,4865,1
|
|
20240104,110100,441374890,4865,4865,4865,4865,1
|
|
20240104,110000,441370025,4865,4865,4865,4865,88
|
|
20240104,105900,440941905,4870,4870,4870,4870,1
|
|
20240104,105800,440937035,4870,4860,4870,4860,2
|
|
20240104,105700,440927305,4860,4860,4860,4860,0
|
|
20240104,105600,440927305,4860,4860,4860,4860,0
|
|
20240104,105500,440927305,4860,4860,4860,4860,0
|
|
20240104,105400,440927305,4860,4860,4860,4860,146
|
|
20240104,105300,440217745,4865,4865,4865,4865,2
|
|
20240104,105200,440208015,4875,4875,4875,4875,0
|
|
20240104,105100,440208015,4875,4875,4875,4875,0
|
|
20240104,105000,440208015,4875,4875,4875,4875,0
|
|
20240104,104900,440208015,4875,4875,4875,4875,11
|
|
20240104,104800,440154390,4860,4860,4860,4860,0
|
|
20240104,104700,440154390,4860,4870,4870,4860,1143
|
|
20240104,104600,434597080,4870,4870,4870,4870,0
|
|
20240104,104500,434597080,4870,4870,4870,4870,300
|
|
20240104,104400,433136080,4870,4870,4870,4870,0
|
|
20240104,104300,433136080,4870,4870,4870,4870,300
|
|
20240104,104200,431675080,4870,4870,4875,4870,1712
|
|
20240104,104100,423337140,4865,4880,4880,4865,6309
|
|
20240104,104000,392637645,4885,4875,4885,4875,70
|
|
20240104,103900,392296305,4870,4865,4870,4865,706
|
|
20240104,103800,388858135,4865,4865,4865,4865,5
|
|
20240104,103700,388833810,4870,4870,4870,4870,2990
|
|
20240104,103600,374272510,4870,4870,4870,4870,1000
|
|
20240104,103500,369402510,4865,4865,4865,4865,0
|
|
20240104,103400,369402510,4865,4865,4865,4865,0
|
|
20240104,103300,369402510,4865,4865,4865,4865,0
|
|
20240104,103200,369402510,4865,4865,4865,4865,0
|
|
20240104,103100,369402510,4865,4865,4865,4865,100
|
|
20240104,103000,368916010,4860,4865,4865,4860,2648
|
|
20240104,102900,356046625,4875,4875,4875,4875,0
|
|
20240104,102800,356046625,4875,4860,4875,4860,509
|
|
20240104,102700,353566300,4860,4860,4860,4860,0
|
|
20240104,102600,353566300,4860,4855,4860,4855,1202
|
|
20240104,102500,347727165,4855,4855,4855,4855,0
|
|
20240104,102400,347727165,4855,4855,4855,4855,50
|
|
20240104,102300,347484415,4855,4850,4855,4850,6
|
|
20240104,102200,347455310,4850,4850,4850,4850,646
|
|
20240104,102100,344322210,4845,4850,4850,4845,1065
|
|
20240104,102000,339161960,4850,4850,4850,4850,4180
|
|
20240104,101900,318888960,4850,4855,4855,4850,11714
|
|
20240104,101800,262022325,4860,4860,4860,4860,308
|
|
20240104,101700,260525445,4860,4860,4860,4860,0
|
|
20240104,101600,260525445,4860,4860,4860,4860,304
|
|
20240104,101500,259048005,4855,4855,4855,4855,500
|
|
20240104,101400,256620505,4855,4860,4860,4855,1537
|
|
20240104,101300,249157645,4860,4865,4865,4860,472
|
|
20240104,101200,246863185,4865,4865,4865,4865,0
|
|
20240104,101100,246863185,4865,4865,4865,4865,1
|
|
20240104,101000,246858320,4860,4860,4860,4860,0
|
|
20240104,100900,246858320,4860,4860,4860,4860,0
|
|
20240104,100800,246858320,4860,4860,4860,4860,1968
|
|
20240104,100700,237293840,4860,4875,4875,4860,2314
|
|
20240104,100600,226044230,4870,4875,4875,4870,535
|
|
20240104,100500,223436155,4865,4870,4870,4865,2312
|
|
20240104,100400,212185815,4865,4880,4880,4865,5000
|
|
20240104,100300,187833170,4880,4880,4880,4880,0
|
|
20240104,100200,187833170,4880,4880,4880,4880,8
|
|
20240104,100100,187794130,4875,4875,4875,4875,0
|
|
20240104,100000,187794130,4875,4875,4875,4875,411
|
|
20240104,095900,185790505,4890,4875,4890,4870,4010
|
|
20240104,095800,166257905,4875,4875,4875,4875,0
|
|
20240104,095700,166257905,4875,4890,4890,4875,802
|
|
20240104,095600,162347045,4890,4900,4900,4890,524
|
|
20240104,095500,159781055,4910,4910,4910,4910,0
|
|
20240104,095400,159781055,4910,4910,4910,4910,0
|
|
20240104,095300,159781055,4910,4910,4910,4910,1
|
|
20240104,095200,159776145,4910,4900,4910,4900,94
|
|
20240104,095100,159314895,4910,4910,4910,4910,0
|
|
20240104,095000,159314895,4910,4910,4910,4910,190
|
|
20240104,094900,158381995,4910,4910,4910,4910,1
|
|
20240104,094800,158377085,4890,4890,4890,4890,566
|
|
20240104,094700,155609345,4890,4890,4890,4890,319
|
|
20240104,094600,154049435,4890,4890,4890,4890,0
|
|
20240104,094500,154049435,4890,4885,4890,4885,10
|
|
20240104,094400,154000545,4890,4880,4890,4880,16
|
|
20240104,094300,153922425,4875,4865,4875,4865,1051
|
|
20240104,094200,148809220,4855,4855,4855,4855,38
|
|
20240104,094100,148624730,4855,4855,4855,4855,165
|
|
20240104,094000,147823655,4855,4855,4855,4855,297
|
|
20240104,093900,146381720,4865,4865,4865,4865,0
|
|
20240104,093800,146381720,4865,4850,4865,4850,508
|
|
20240104,093700,143917830,4855,4865,4865,4855,5339
|
|
20240104,093600,117976175,4870,4875,4875,4870,1001
|
|
20240104,093500,113101300,4870,4870,4870,4865,316
|
|
20240104,093400,111563730,4865,4860,4865,4860,1504
|
|
20240104,093300,104247140,4860,4860,4865,4860,474
|
|
20240104,093200,101943445,4865,4865,4865,4865,0
|
|
20240104,093100,101943445,4865,4870,4870,4865,2654
|
|
20240104,093000,89031235,4870,4875,4875,4870,62
|
|
20240104,092900,88729280,4875,4875,4875,4875,9
|
|
20240104,092800,88685405,4875,4870,4875,4870,7
|
|
20240104,092700,88651305,4870,4870,4870,4870,0
|
|
20240104,092600,88651305,4870,4875,4875,4870,503
|
|
20240104,092500,86199195,4880,4880,4880,4880,940
|
|
20240104,092400,81611995,4880,4895,4910,4880,117
|
|
20240104,092300,81038335,4875,4875,4875,4875,0
|
|
20240104,092200,81038335,4875,4870,4875,4870,1004
|
|
20240104,092100,76147655,4860,4860,4860,4860,50
|
|
20240104,092000,75904655,4855,4855,4855,4855,0
|
|
20240104,091900,75904655,4855,4860,4860,4855,765
|
|
20240104,091800,72190480,4855,4855,4855,4855,0
|
|
20240104,091700,72190480,4855,4855,4855,4855,0
|
|
20240104,091600,72190480,4855,4855,4855,4855,410
|
|
20240104,091500,70199930,4850,4855,4855,4850,500
|
|
20240104,091400,67774680,4865,4850,4865,4850,108
|
|
20240104,091300,67250865,4850,4865,4865,4845,5955
|
|
20240104,091200,38338020,4865,4865,4865,4865,0
|
|
20240104,091100,38338020,4865,4865,4865,4865,10
|
|
20240104,091000,38289370,4865,4865,4865,4865,277
|
|
20240104,090900,36941765,4865,4865,4865,4865,624
|
|
20240104,090800,33906005,4875,4875,4875,4865,190
|
|
20240104,090700,32980145,4875,4875,4875,4875,60
|
|
20240104,090600,32687645,4875,4865,4875,4860,872
|
|
20240104,090500,28447225,4865,4895,4895,4865,1628
|
|
20240104,090400,20516330,4875,4870,4905,4870,175
|
|
20240104,090300,19660940,4905,4905,4905,4905,1
|
|
20240104,090200,19656035,4870,4875,4880,4870,1785
|
|
20240104,090100,10954790,4875,4890,4890,4875,1591
|
|
20240104,090000,3190710,4890,4950,4950,4890,649
|