533 lines
25 KiB
CSV
533 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185000,38030855,4700,4700,4700,4700,689
|
|
20240102,184900,38030855,4700,4700,4700,4700,0
|
|
20240102,184800,38030855,4700,4700,4700,4700,0
|
|
20240102,184700,38030855,4700,4700,4700,4700,0
|
|
20240102,184600,38030855,4700,4700,4700,4700,0
|
|
20240102,184500,38030855,4700,4700,4700,4700,0
|
|
20240102,184400,38030855,4700,4700,4700,4700,0
|
|
20240102,184300,38030855,4700,4700,4700,4700,0
|
|
20240102,184200,38030855,4700,4700,4700,4700,0
|
|
20240102,184100,38030855,4700,4700,4700,4700,0
|
|
20240102,184000,38030855,4700,4700,4700,4700,0
|
|
20240102,183900,38030855,4700,4700,4700,4700,0
|
|
20240102,183800,38030855,4700,4700,4700,4700,0
|
|
20240102,183700,38030855,4700,4700,4700,4700,0
|
|
20240102,183600,38030855,4700,4700,4700,4700,0
|
|
20240102,183500,38030855,4700,4700,4700,4700,0
|
|
20240102,183400,38030855,4700,4700,4700,4700,0
|
|
20240102,183300,38030855,4700,4700,4700,4700,0
|
|
20240102,183200,38030855,4700,4700,4700,4700,0
|
|
20240102,183100,38030855,4700,4700,4700,4700,0
|
|
20240102,183000,38030855,4700,4700,4700,4700,0
|
|
20240102,182900,38030855,4700,4700,4700,4700,0
|
|
20240102,182800,38030855,4700,4700,4700,4700,0
|
|
20240102,182700,38030855,4700,4700,4700,4700,0
|
|
20240102,182600,38030855,4700,4700,4700,4700,0
|
|
20240102,182500,38030855,4700,4700,4700,4700,0
|
|
20240102,182400,38030855,4700,4700,4700,4700,0
|
|
20240102,182300,38030855,4700,4700,4700,4700,0
|
|
20240102,182200,38030855,4700,4700,4700,4700,0
|
|
20240102,182100,38030855,4700,4700,4700,4700,0
|
|
20240102,182000,38030855,4700,4700,4700,4700,689
|
|
20240102,181900,38030855,4700,4700,4700,4700,0
|
|
20240102,181800,38030855,4700,4700,4700,4700,0
|
|
20240102,181700,38030855,4700,4700,4700,4700,0
|
|
20240102,181600,38030855,4700,4700,4700,4700,0
|
|
20240102,181500,38030855,4700,4700,4700,4700,0
|
|
20240102,181400,38030855,4700,4700,4700,4700,0
|
|
20240102,181300,38030855,4700,4700,4700,4700,0
|
|
20240102,181200,38030855,4700,4700,4700,4700,0
|
|
20240102,181100,38030855,4700,4700,4700,4700,0
|
|
20240102,181000,38030855,4700,4700,4700,4700,0
|
|
20240102,180900,38030855,4700,4700,4700,4700,0
|
|
20240102,180800,38030855,4700,4700,4700,4700,0
|
|
20240102,180700,38030855,4700,4700,4700,4700,0
|
|
20240102,180600,38030855,4700,4700,4700,4700,0
|
|
20240102,180500,38030855,4700,4700,4700,4700,0
|
|
20240102,180400,38030855,4700,4700,4700,4700,0
|
|
20240102,180300,38030855,4700,4700,4700,4700,0
|
|
20240102,180200,38030855,4700,4700,4700,4700,0
|
|
20240102,180100,38030855,4700,4700,4700,4700,0
|
|
20240102,180000,38030855,4700,4700,4700,4700,0
|
|
20240102,175900,38030855,4700,4700,4700,4700,0
|
|
20240102,175800,38030855,4700,4700,4700,4700,0
|
|
20240102,175700,38030855,4700,4700,4700,4700,0
|
|
20240102,175600,38030855,4700,4700,4700,4700,0
|
|
20240102,175500,38030855,4700,4700,4700,4700,0
|
|
20240102,175400,38030855,4700,4700,4700,4700,0
|
|
20240102,175300,38030855,4700,4700,4700,4700,0
|
|
20240102,175200,38030855,4700,4700,4700,4700,0
|
|
20240102,175100,38030855,4700,4700,4700,4700,0
|
|
20240102,175000,38030855,4700,4700,4700,4700,689
|
|
20240102,174900,38030855,4700,4700,4700,4700,0
|
|
20240102,174800,38030855,4700,4700,4700,4700,0
|
|
20240102,174700,38030855,4700,4700,4700,4700,0
|
|
20240102,174600,38030855,4700,4700,4700,4700,0
|
|
20240102,174500,38030855,4700,4700,4700,4700,0
|
|
20240102,174400,38030855,4700,4700,4700,4700,0
|
|
20240102,174300,38030855,4700,4700,4700,4700,0
|
|
20240102,174200,38030855,4700,4700,4700,4700,0
|
|
20240102,174100,38030855,4700,4700,4700,4700,0
|
|
20240102,174000,38030855,4700,4700,4700,4700,0
|
|
20240102,173900,38030855,4700,4700,4700,4700,0
|
|
20240102,173800,38030855,4700,4700,4700,4700,0
|
|
20240102,173700,38030855,4700,4700,4700,4700,0
|
|
20240102,173600,38030855,4700,4700,4700,4700,0
|
|
20240102,173500,38030855,4700,4700,4700,4700,0
|
|
20240102,173400,38030855,4700,4700,4700,4700,0
|
|
20240102,173300,38030855,4700,4700,4700,4700,0
|
|
20240102,173200,38030855,4700,4700,4700,4700,0
|
|
20240102,173100,38030855,4700,4700,4700,4700,0
|
|
20240102,173000,38030855,4700,4700,4700,4700,0
|
|
20240102,172900,38030855,4700,4700,4700,4700,0
|
|
20240102,172800,38030855,4700,4700,4700,4700,0
|
|
20240102,172700,38030855,4700,4700,4700,4700,0
|
|
20240102,172600,38030855,4700,4700,4700,4700,0
|
|
20240102,172500,38030855,4700,4700,4700,4700,0
|
|
20240102,172400,38030855,4700,4700,4700,4700,0
|
|
20240102,172300,38030855,4700,4700,4700,4700,0
|
|
20240102,172200,38030855,4700,4700,4700,4700,0
|
|
20240102,172100,38030855,4700,4700,4700,4700,0
|
|
20240102,172000,38030855,4700,4700,4700,4700,689
|
|
20240102,171900,38030855,4700,4700,4700,4700,0
|
|
20240102,171800,38030855,4700,4700,4700,4700,0
|
|
20240102,171700,38030855,4700,4700,4700,4700,0
|
|
20240102,171600,38030855,4700,4700,4700,4700,0
|
|
20240102,171500,38030855,4700,4700,4700,4700,0
|
|
20240102,171400,38030855,4700,4700,4700,4700,0
|
|
20240102,171300,38030855,4700,4700,4700,4700,0
|
|
20240102,171200,38030855,4700,4700,4700,4700,0
|
|
20240102,171100,38030855,4700,4700,4700,4700,0
|
|
20240102,171000,38030855,4700,4700,4700,4700,0
|
|
20240102,170900,38030855,4700,4700,4700,4700,0
|
|
20240102,170800,38030855,4700,4700,4700,4700,0
|
|
20240102,170700,38030855,4700,4700,4700,4700,0
|
|
20240102,170600,38030855,4700,4700,4700,4700,0
|
|
20240102,170500,38030855,4700,4700,4700,4700,0
|
|
20240102,170400,38030855,4700,4700,4700,4700,0
|
|
20240102,170300,38030855,4700,4700,4700,4700,0
|
|
20240102,170200,38030855,4700,4700,4700,4700,0
|
|
20240102,170100,38030855,4700,4700,4700,4700,0
|
|
20240102,170000,38030855,4700,4700,4700,4700,0
|
|
20240102,165900,38030855,4700,4700,4700,4700,0
|
|
20240102,165800,38030855,4700,4700,4700,4700,0
|
|
20240102,165700,38030855,4700,4700,4700,4700,0
|
|
20240102,165600,38030855,4700,4700,4700,4700,0
|
|
20240102,165500,38030855,4700,4700,4700,4700,0
|
|
20240102,165400,38030855,4700,4700,4700,4700,0
|
|
20240102,165300,38030855,4700,4700,4700,4700,0
|
|
20240102,165200,38030855,4700,4700,4700,4700,0
|
|
20240102,165100,38030855,4700,4700,4700,4700,0
|
|
20240102,165000,38030855,4700,4700,4700,4700,689
|
|
20240102,164900,38030855,4700,4700,4700,4700,0
|
|
20240102,164800,38030855,4700,4700,4700,4700,0
|
|
20240102,164700,38030855,4700,4700,4700,4700,0
|
|
20240102,164600,38030855,4700,4700,4700,4700,0
|
|
20240102,164500,38030855,4700,4700,4700,4700,0
|
|
20240102,164400,38030855,4700,4700,4700,4700,0
|
|
20240102,164300,38030855,4700,4700,4700,4700,0
|
|
20240102,164200,38030855,4700,4700,4700,4700,0
|
|
20240102,164100,38030855,4700,4700,4700,4700,0
|
|
20240102,164000,38030855,4700,4700,4700,4700,0
|
|
20240102,163900,38030855,4700,4700,4700,4700,0
|
|
20240102,163800,38030855,4700,4700,4700,4700,0
|
|
20240102,163700,38030855,4700,4700,4700,4700,0
|
|
20240102,163600,38030855,4700,4700,4700,4700,0
|
|
20240102,163500,38030855,4700,4700,4700,4700,0
|
|
20240102,163400,38030855,4700,4700,4700,4700,0
|
|
20240102,163300,38030855,4700,4700,4700,4700,0
|
|
20240102,163200,38030855,4700,4700,4700,4700,0
|
|
20240102,163100,38030855,4700,4700,4700,4700,0
|
|
20240102,163000,38030855,4700,4700,4700,4700,0
|
|
20240102,162900,38030855,4700,4700,4700,4700,0
|
|
20240102,162800,38030855,4700,4700,4700,4700,0
|
|
20240102,162700,38030855,4700,4700,4700,4700,0
|
|
20240102,162600,38030855,4700,4700,4700,4700,0
|
|
20240102,162500,38030855,4700,4700,4700,4700,0
|
|
20240102,162400,38030855,4700,4700,4700,4700,0
|
|
20240102,162300,38030855,4700,4700,4700,4700,0
|
|
20240102,162200,38030855,4700,4700,4700,4700,0
|
|
20240102,162100,38030855,4700,4700,4700,4700,0
|
|
20240102,162000,38030855,4700,4700,4700,4700,689
|
|
20240102,161900,38030855,4700,4700,4700,4700,0
|
|
20240102,161800,38030855,4700,4700,4700,4700,0
|
|
20240102,161700,38030855,4700,4700,4700,4700,0
|
|
20240102,161600,38030855,4700,4700,4700,4700,0
|
|
20240102,161500,38030855,4700,4700,4700,4700,0
|
|
20240102,161400,38030855,4700,4700,4700,4700,0
|
|
20240102,161300,38030855,4700,4700,4700,4700,0
|
|
20240102,161200,38030855,4700,4700,4700,4700,0
|
|
20240102,161100,38030855,4700,4700,4700,4700,0
|
|
20240102,161000,38030855,4700,4700,4700,4700,0
|
|
20240102,160900,38030855,4700,4700,4700,4700,0
|
|
20240102,160800,38030855,4700,4700,4700,4700,0
|
|
20240102,160700,38030855,4700,4700,4700,4700,0
|
|
20240102,160600,38030855,4700,4700,4700,4700,0
|
|
20240102,160500,38030855,4700,4700,4700,4700,0
|
|
20240102,160400,38030855,4700,4700,4700,4700,0
|
|
20240102,160300,38030855,4700,4700,4700,4700,0
|
|
20240102,160200,38030855,4700,4700,4700,4700,0
|
|
20240102,160100,38030855,4700,4700,4700,4700,0
|
|
20240102,160000,38030855,4700,4700,4700,4700,0
|
|
20240102,155900,38030855,4700,4700,4700,4700,0
|
|
20240102,155800,38030855,4700,4700,4700,4700,0
|
|
20240102,155700,38030855,4700,4700,4700,4700,0
|
|
20240102,155600,38030855,4700,4700,4700,4700,0
|
|
20240102,155500,38030855,4700,4700,4700,4700,0
|
|
20240102,155400,38030855,4700,4700,4700,4700,0
|
|
20240102,155300,38030855,4700,4700,4700,4700,0
|
|
20240102,155200,38030855,4700,4700,4700,4700,0
|
|
20240102,155100,38030855,4700,4700,4700,4700,0
|
|
20240102,155000,38030855,4700,4700,4700,4700,689
|
|
20240102,154900,38030855,4700,4700,4700,4700,0
|
|
20240102,154800,38030855,4700,4700,4700,4700,0
|
|
20240102,154700,38030855,4700,4700,4700,4700,0
|
|
20240102,154600,38030855,4700,4700,4700,4700,0
|
|
20240102,154500,38030855,4700,4700,4700,4700,0
|
|
20240102,154400,38030855,4700,4700,4700,4700,0
|
|
20240102,154300,38030855,4700,4700,4700,4700,0
|
|
20240102,154200,38030855,4700,4700,4700,4700,0
|
|
20240102,154100,38030855,4700,4700,4700,4700,0
|
|
20240102,154000,38030855,4700,4700,4700,4700,0
|
|
20240102,153900,38030855,4700,4700,4700,4700,0
|
|
20240102,153800,38030855,4700,4700,4700,4700,0
|
|
20240102,153700,38030855,4700,4700,4700,4700,0
|
|
20240102,153600,38030855,4700,4700,4700,4700,0
|
|
20240102,153500,38030855,4700,4700,4700,4700,0
|
|
20240102,153400,38030855,4700,4700,4700,4700,0
|
|
20240102,153300,38030855,4700,4700,4700,4700,0
|
|
20240102,153200,38030855,4700,4700,4700,4700,0
|
|
20240102,153100,38030855,4700,4700,4700,4700,0
|
|
20240102,153000,38030855,4700,4700,4700,4700,689
|
|
20240102,152900,34792555,4665,4665,4665,4665,0
|
|
20240102,152800,34792555,4665,4665,4665,4665,0
|
|
20240102,152700,34792555,4665,4665,4665,4665,0
|
|
20240102,152600,34792555,4665,4665,4665,4665,0
|
|
20240102,152500,34792555,4665,4665,4665,4665,0
|
|
20240102,152400,34792555,4665,4665,4665,4665,0
|
|
20240102,152300,34792555,4665,4665,4665,4665,0
|
|
20240102,152200,34792555,4665,4665,4665,4665,0
|
|
20240102,152100,34792555,4665,4665,4665,4665,0
|
|
20240102,152000,34792555,4665,4665,4665,4665,0
|
|
20240102,151900,34792555,4665,4685,4685,4665,102
|
|
20240102,151800,34316205,4705,4705,4705,4705,0
|
|
20240102,151700,34316205,4705,4705,4705,4705,0
|
|
20240102,151600,34316205,4705,4705,4705,4705,0
|
|
20240102,151500,34316205,4705,4705,4705,4705,0
|
|
20240102,151400,34316205,4705,4705,4705,4705,0
|
|
20240102,151300,34316205,4705,4705,4705,4705,0
|
|
20240102,151200,34316205,4705,4705,4705,4705,0
|
|
20240102,151100,34316205,4705,4705,4705,4705,0
|
|
20240102,151000,34316205,4705,4705,4705,4705,0
|
|
20240102,150900,34316205,4705,4705,4705,4705,0
|
|
20240102,150800,34316205,4705,4705,4705,4705,0
|
|
20240102,150700,34316205,4705,4705,4705,4705,0
|
|
20240102,150600,34316205,4705,4705,4705,4705,0
|
|
20240102,150500,34316205,4705,4705,4705,4705,0
|
|
20240102,150400,34316205,4705,4705,4705,4705,0
|
|
20240102,150300,34316205,4705,4705,4705,4705,0
|
|
20240102,150200,34316205,4705,4705,4705,4705,0
|
|
20240102,150100,34316205,4705,4705,4705,4705,0
|
|
20240102,150000,34316205,4705,4705,4705,4705,30
|
|
20240102,145900,34175055,4705,4705,4705,4705,0
|
|
20240102,145800,34175055,4705,4705,4705,4705,0
|
|
20240102,145700,34175055,4705,4705,4705,4705,0
|
|
20240102,145600,34175055,4705,4705,4705,4705,0
|
|
20240102,145500,34175055,4705,4705,4705,4705,0
|
|
20240102,145400,34175055,4705,4705,4705,4705,0
|
|
20240102,145300,34175055,4705,4705,4705,4705,0
|
|
20240102,145200,34175055,4705,4705,4705,4705,0
|
|
20240102,145100,34175055,4705,4705,4705,4705,0
|
|
20240102,145000,34175055,4705,4705,4705,4705,66
|
|
20240102,144900,33864525,4705,4705,4705,4705,0
|
|
20240102,144800,33864525,4705,4705,4705,4705,60
|
|
20240102,144700,33582225,4710,4710,4710,4710,11
|
|
20240102,144600,33530415,4705,4705,4705,4705,0
|
|
20240102,144500,33530415,4705,4705,4705,4705,0
|
|
20240102,144400,33530415,4705,4705,4705,4705,0
|
|
20240102,144300,33530415,4705,4705,4705,4705,0
|
|
20240102,144200,33530415,4705,4705,4705,4705,0
|
|
20240102,144100,33530415,4705,4705,4705,4705,0
|
|
20240102,144000,33530415,4705,4705,4705,4705,0
|
|
20240102,143900,33530415,4705,4705,4705,4705,0
|
|
20240102,143800,33530415,4705,4705,4705,4705,0
|
|
20240102,143700,33530415,4705,4705,4705,4705,0
|
|
20240102,143600,33530415,4705,4705,4705,4705,0
|
|
20240102,143500,33530415,4705,4705,4705,4705,0
|
|
20240102,143400,33530415,4705,4705,4705,4705,0
|
|
20240102,143300,33530415,4705,4705,4705,4705,0
|
|
20240102,143200,33530415,4705,4705,4705,4705,0
|
|
20240102,143100,33530415,4705,4705,4705,4705,140
|
|
20240102,143000,32871715,4705,4705,4705,4705,0
|
|
20240102,142900,32871715,4705,4705,4705,4705,0
|
|
20240102,142800,32871715,4705,4705,4705,4705,0
|
|
20240102,142700,32871715,4705,4705,4705,4705,0
|
|
20240102,142600,32871715,4705,4705,4705,4705,0
|
|
20240102,142500,32871715,4705,4705,4705,4705,0
|
|
20240102,142400,32871715,4705,4705,4705,4705,0
|
|
20240102,142300,32871715,4705,4705,4705,4705,0
|
|
20240102,142200,32871715,4705,4705,4705,4705,0
|
|
20240102,142100,32871715,4705,4705,4705,4705,200
|
|
20240102,142000,31930715,4705,4705,4705,4705,100
|
|
20240102,141900,31460215,4705,4705,4705,4705,0
|
|
20240102,141800,31460215,4705,4685,4705,4685,655
|
|
20240102,141700,28386125,4660,4660,4660,4660,0
|
|
20240102,141600,28386125,4660,4660,4660,4660,0
|
|
20240102,141500,28386125,4660,4660,4660,4660,0
|
|
20240102,141400,28386125,4660,4660,4660,4660,0
|
|
20240102,141300,28386125,4660,4660,4660,4660,0
|
|
20240102,141200,28386125,4660,4660,4660,4660,0
|
|
20240102,141100,28386125,4660,4660,4660,4660,0
|
|
20240102,141000,28386125,4660,4660,4660,4660,0
|
|
20240102,140900,28386125,4660,4660,4660,4660,142
|
|
20240102,140800,27724405,4685,4685,4685,4685,0
|
|
20240102,140700,27724405,4685,4685,4685,4685,35
|
|
20240102,140600,27560430,4685,4685,4685,4685,0
|
|
20240102,140500,27560430,4685,4685,4685,4685,0
|
|
20240102,140400,27560430,4685,4685,4685,4685,0
|
|
20240102,140300,27560430,4685,4685,4685,4685,0
|
|
20240102,140200,27560430,4685,4685,4685,4685,84
|
|
20240102,140100,27166890,4685,4685,4685,4685,0
|
|
20240102,140000,27166890,4685,4685,4685,4685,0
|
|
20240102,135900,27166890,4685,4685,4685,4685,0
|
|
20240102,135800,27166890,4685,4685,4685,4685,0
|
|
20240102,135700,27166890,4685,4685,4685,4685,0
|
|
20240102,135600,27166890,4685,4685,4685,4685,0
|
|
20240102,135500,27166890,4685,4685,4685,4685,0
|
|
20240102,135400,27166890,4685,4685,4685,4685,0
|
|
20240102,135300,27166890,4685,4685,4685,4685,0
|
|
20240102,135200,27166890,4685,4685,4685,4685,0
|
|
20240102,135100,27166890,4685,4685,4685,4685,0
|
|
20240102,135000,27166890,4685,4685,4685,4685,0
|
|
20240102,134900,27166890,4685,4685,4685,4685,0
|
|
20240102,134800,27166890,4685,4685,4685,4685,0
|
|
20240102,134700,27166890,4685,4685,4685,4685,0
|
|
20240102,134600,27166890,4685,4685,4685,4685,0
|
|
20240102,134500,27166890,4685,4685,4685,4685,0
|
|
20240102,134400,27166890,4685,4685,4685,4685,0
|
|
20240102,134300,27166890,4685,4680,4685,4680,34
|
|
20240102,134200,27007605,4680,4680,4680,4680,8
|
|
20240102,134100,26970165,4660,4660,4660,4660,0
|
|
20240102,134000,26970165,4660,4660,4660,4660,0
|
|
20240102,133900,26970165,4660,4660,4660,4660,0
|
|
20240102,133800,26970165,4660,4665,4665,4660,37
|
|
20240102,133700,26797650,4665,4670,4670,4665,56
|
|
20240102,133600,26536310,4675,4680,4680,4675,409
|
|
20240102,133500,24622230,4685,4685,4685,4685,0
|
|
20240102,133400,24622230,4685,4685,4685,4685,0
|
|
20240102,133300,24622230,4685,4685,4685,4685,0
|
|
20240102,133200,24622230,4685,4685,4685,4685,1
|
|
20240102,133100,24617545,4685,4685,4685,4685,7
|
|
20240102,133000,24584750,4685,4690,4690,4685,108
|
|
20240102,132900,24078235,4690,4690,4690,4690,0
|
|
20240102,132800,24078235,4690,4690,4690,4690,0
|
|
20240102,132700,24078235,4690,4690,4690,4690,0
|
|
20240102,132600,24078235,4690,4690,4690,4690,0
|
|
20240102,132500,24078235,4690,4690,4690,4690,0
|
|
20240102,132400,24078235,4690,4690,4690,4690,0
|
|
20240102,132300,24078235,4690,4690,4690,4690,0
|
|
20240102,132200,24078235,4690,4690,4690,4690,0
|
|
20240102,132100,24078235,4690,4690,4690,4690,0
|
|
20240102,132000,24078235,4690,4690,4690,4690,0
|
|
20240102,131900,24078235,4690,4690,4690,4690,0
|
|
20240102,131800,24078235,4690,4690,4690,4690,0
|
|
20240102,131700,24078235,4690,4690,4690,4690,0
|
|
20240102,131600,24078235,4690,4690,4690,4690,0
|
|
20240102,131500,24078235,4690,4690,4690,4690,0
|
|
20240102,131400,24078235,4690,4690,4690,4690,0
|
|
20240102,131300,24078235,4690,4690,4690,4690,0
|
|
20240102,131200,24078235,4690,4690,4690,4690,1
|
|
20240102,131100,24073545,4690,4690,4690,4690,0
|
|
20240102,131000,24073545,4690,4690,4690,4690,0
|
|
20240102,130900,24073545,4690,4690,4690,4690,1
|
|
20240102,130800,24068855,4690,4690,4690,4690,0
|
|
20240102,130700,24068855,4690,4690,4690,4690,0
|
|
20240102,130600,24068855,4690,4690,4690,4690,0
|
|
20240102,130500,24068855,4690,4690,4690,4690,1
|
|
20240102,130400,24064165,4695,4690,4695,4690,26
|
|
20240102,130300,23942100,4690,4690,4690,4690,1
|
|
20240102,130200,23937410,4690,4695,4695,4690,84
|
|
20240102,130100,23543060,4695,4695,4695,4695,0
|
|
20240102,130000,23543060,4695,4695,4695,4695,1
|
|
20240102,125900,23538365,4695,4695,4695,4695,1
|
|
20240102,125800,23533670,4695,4700,4700,4695,11
|
|
20240102,125700,23481975,4695,4695,4695,4695,1
|
|
20240102,125600,23477280,4700,4700,4700,4700,0
|
|
20240102,125500,23477280,4700,4700,4700,4700,0
|
|
20240102,125400,23477280,4700,4695,4700,4695,5
|
|
20240102,125300,23453785,4695,4695,4695,4695,0
|
|
20240102,125200,23453785,4695,4695,4695,4695,0
|
|
20240102,125100,23453785,4695,4695,4695,4695,1
|
|
20240102,125000,23449090,4695,4695,4695,4695,0
|
|
20240102,124900,23449090,4695,4695,4695,4695,0
|
|
20240102,124800,23449090,4695,4695,4695,4695,1
|
|
20240102,124700,23444395,4695,4695,4695,4695,1
|
|
20240102,124600,23439700,4695,4695,4695,4695,1
|
|
20240102,124500,23435005,4695,4695,4695,4695,16
|
|
20240102,124400,23359885,4695,4695,4695,4695,0
|
|
20240102,124300,23359885,4695,4695,4695,4695,0
|
|
20240102,124200,23359885,4695,4695,4695,4695,1
|
|
20240102,124100,23355190,4700,4695,4700,4695,23
|
|
20240102,124000,23247095,4700,4695,4700,4695,187
|
|
20240102,123900,22368200,4695,4695,4695,4695,1
|
|
20240102,123800,22363505,4695,4695,4695,4695,1
|
|
20240102,123700,22358810,4695,4700,4700,4695,54
|
|
20240102,123600,22105015,4695,4695,4695,4695,0
|
|
20240102,123500,22105015,4695,4695,4695,4695,0
|
|
20240102,123400,22105015,4695,4695,4695,4695,1
|
|
20240102,123300,22100320,4695,4695,4695,4695,2
|
|
20240102,123200,22090930,4700,4700,4700,4700,8
|
|
20240102,123100,22053330,4700,4705,4705,4700,75
|
|
20240102,123000,21700545,4705,4710,4710,4705,2
|
|
20240102,122900,21691130,4705,4705,4705,4705,0
|
|
20240102,122800,21691130,4705,4705,4705,4705,0
|
|
20240102,122700,21691130,4705,4705,4705,4705,1
|
|
20240102,122600,21686425,4705,4705,4705,4705,0
|
|
20240102,122500,21686425,4705,4705,4705,4705,0
|
|
20240102,122400,21686425,4705,4705,4705,4705,1
|
|
20240102,122300,21681720,4705,4705,4705,4705,0
|
|
20240102,122200,21681720,4705,4705,4705,4705,0
|
|
20240102,122100,21681720,4705,4705,4705,4705,1
|
|
20240102,122000,21677015,4705,4705,4705,4705,0
|
|
20240102,121900,21677015,4705,4705,4705,4705,0
|
|
20240102,121800,21677015,4705,4705,4705,4705,1
|
|
20240102,121700,21672310,4705,4705,4705,4705,1
|
|
20240102,121600,21667605,4705,4705,4705,4705,1
|
|
20240102,121500,21662900,4705,4705,4705,4705,51
|
|
20240102,121400,21422945,4705,4705,4705,4705,1
|
|
20240102,121300,21418240,4705,4705,4705,4705,0
|
|
20240102,121200,21418240,4705,4705,4705,4705,0
|
|
20240102,121100,21418240,4705,4705,4705,4705,1
|
|
20240102,121000,21413535,4705,4705,4705,4705,0
|
|
20240102,120900,21413535,4705,4705,4705,4705,0
|
|
20240102,120800,21413535,4705,4705,4705,4705,0
|
|
20240102,120700,21413535,4705,4705,4705,4705,0
|
|
20240102,120600,21413535,4705,4705,4705,4705,0
|
|
20240102,120500,21413535,4705,4705,4705,4705,1
|
|
20240102,120400,21408830,4710,4710,4710,4710,0
|
|
20240102,120300,21408830,4710,4710,4710,4710,5
|
|
20240102,120200,21385280,4710,4710,4710,4710,0
|
|
20240102,120100,21385280,4710,4710,4710,4710,0
|
|
20240102,120000,21385280,4710,4710,4710,4710,0
|
|
20240102,115900,21385280,4710,4710,4710,4710,0
|
|
20240102,115800,21385280,4710,4710,4710,4710,0
|
|
20240102,115700,21385280,4710,4710,4710,4710,0
|
|
20240102,115600,21385280,4710,4710,4710,4710,0
|
|
20240102,115500,21385280,4710,4710,4710,4710,0
|
|
20240102,115400,21385280,4710,4710,4710,4710,0
|
|
20240102,115300,21385280,4710,4705,4710,4705,235
|
|
20240102,115200,20279460,4700,4700,4700,4700,1
|
|
20240102,115100,20274760,4700,4705,4705,4700,7
|
|
20240102,115000,20241830,4705,4705,4705,4705,1
|
|
20240102,114900,20237125,4710,4710,4710,4710,695
|
|
20240102,114800,16963675,4710,4710,4710,4710,0
|
|
20240102,114700,16963675,4710,4710,4710,4710,24
|
|
20240102,114600,16850635,4710,4710,4710,4710,0
|
|
20240102,114500,16850635,4710,4710,4710,4710,0
|
|
20240102,114400,16850635,4710,4710,4710,4710,0
|
|
20240102,114300,16850635,4710,4710,4710,4710,0
|
|
20240102,114200,16850635,4710,4710,4710,4710,0
|
|
20240102,114100,16850635,4710,4710,4710,4710,0
|
|
20240102,114000,16850635,4710,4710,4710,4710,0
|
|
20240102,113900,16850635,4710,4710,4710,4710,0
|
|
20240102,113800,16850635,4710,4710,4710,4710,0
|
|
20240102,113700,16850635,4710,4710,4710,4710,0
|
|
20240102,113600,16850635,4710,4710,4710,4710,0
|
|
20240102,113500,16850635,4710,4710,4710,4710,0
|
|
20240102,113400,16850635,4710,4715,4715,4710,111
|
|
20240102,113300,16327295,4715,4715,4715,4715,3
|
|
20240102,113200,16313150,4710,4710,4710,4710,0
|
|
20240102,113100,16313150,4710,4710,4710,4710,0
|
|
20240102,113000,16313150,4710,4710,4710,4710,0
|
|
20240102,112900,16313150,4710,4710,4710,4710,0
|
|
20240102,112800,16313150,4710,4710,4710,4710,0
|
|
20240102,112700,16313150,4710,4710,4710,4710,0
|
|
20240102,112600,16313150,4710,4710,4710,4710,0
|
|
20240102,112500,16313150,4710,4710,4710,4710,0
|
|
20240102,112400,16313150,4710,4710,4710,4710,0
|
|
20240102,112300,16313150,4710,4710,4710,4710,0
|
|
20240102,112200,16313150,4710,4710,4710,4710,0
|
|
20240102,112100,16313150,4710,4710,4710,4710,0
|
|
20240102,112000,16313150,4710,4710,4710,4710,0
|
|
20240102,111900,16313150,4710,4710,4710,4710,0
|
|
20240102,111800,16313150,4710,4710,4710,4710,1
|
|
20240102,111700,16308440,4715,4715,4715,4715,0
|
|
20240102,111600,16308440,4715,4715,4715,4715,0
|
|
20240102,111500,16308440,4715,4715,4715,4715,2
|
|
20240102,111400,16299010,4710,4710,4710,4710,0
|
|
20240102,111300,16299010,4710,4710,4710,4710,1
|
|
20240102,111200,16294300,4710,4710,4710,4710,0
|
|
20240102,111100,16294300,4710,4710,4710,4710,0
|
|
20240102,111000,16294300,4710,4710,4710,4710,1
|
|
20240102,110900,16289590,4710,4710,4710,4710,0
|
|
20240102,110800,16289590,4710,4710,4710,4710,0
|
|
20240102,110700,16289590,4710,4710,4710,4710,1
|
|
20240102,110600,16284880,4710,4710,4710,4710,0
|
|
20240102,110500,16284880,4710,4710,4710,4710,0
|
|
20240102,110400,16284880,4710,4710,4710,4710,1
|
|
20240102,110300,16280170,4710,4710,4710,4710,0
|
|
20240102,110200,16280170,4710,4710,4710,4710,0
|
|
20240102,110100,16280170,4710,4710,4710,4710,1
|
|
20240102,110000,16275460,4715,4715,4715,4715,0
|
|
20240102,105900,16275460,4715,4715,4715,4715,0
|
|
20240102,105800,16275460,4715,4715,4715,4715,1
|
|
20240102,105700,16270745,4715,4715,4715,4715,0
|
|
20240102,105600,16270745,4715,4715,4715,4715,0
|
|
20240102,105500,16270745,4715,4715,4715,4715,1
|
|
20240102,105400,16266030,4715,4715,4715,4715,0
|
|
20240102,105300,16266030,4715,4715,4715,4715,0
|
|
20240102,105200,16266030,4715,4715,4715,4715,1
|
|
20240102,105100,16261315,4720,4720,4720,4715,6
|
|
20240102,105000,16233000,4720,4720,4720,4720,1
|
|
20240102,104900,16228280,4725,4725,4725,4725,35
|
|
20240102,104800,16062905,4735,4735,4735,4735,400
|
|
20240102,104700,14168905,4735,4735,4735,4735,11
|
|
20240102,104600,14116820,4740,4740,4740,4740,1
|
|
20240102,104500,14112080,4735,4735,4735,4735,11
|
|
20240102,104400,14059995,4750,4750,4750,4750,0
|
|
20240102,104300,14059995,4750,4750,4750,4750,0
|
|
20240102,104200,14059995,4750,4750,4750,4750,0
|
|
20240102,104100,14059995,4750,4750,4750,4750,0
|
|
20240102,104000,14059995,4750,4750,4750,4750,0
|
|
20240102,103900,14059995,4750,4750,4750,4750,0
|
|
20240102,103800,14059995,4750,4750,4750,4750,0
|
|
20240102,103700,14059995,4750,4750,4750,4750,0
|
|
20240102,103600,14059995,4750,4750,4750,4750,0
|
|
20240102,103500,14059995,4750,4750,4750,4750,20
|
|
20240102,103400,13964995,4730,4730,4730,4730,0
|
|
20240102,103300,13964995,4730,4730,4730,4730,80
|
|
20240102,103200,13586595,4730,4730,4730,4730,0
|
|
20240102,103100,13586595,4730,4730,4730,4730,50
|
|
20240102,103000,13350095,4730,4730,4730,4730,0
|
|
20240102,102900,13350095,4730,4730,4730,4730,0
|
|
20240102,102800,13350095,4730,4730,4730,4730,0
|
|
20240102,102700,13350095,4730,4730,4730,4730,0
|
|
20240102,102600,13350095,4730,4730,4730,4730,0
|
|
20240102,102500,13350095,4730,4735,4735,4730,400
|
|
20240102,102400,11458085,4735,4745,4745,4735,130
|
|
20240102,102300,10841875,4750,4750,4750,4750,0
|
|
20240102,102200,10841875,4750,4750,4750,4750,0
|
|
20240102,102100,10841875,4750,4750,4750,4750,0
|
|
20240102,102000,10841875,4750,4750,4750,4750,210
|
|
20240102,101900,9844375,4750,4750,4750,4750,0
|
|
20240102,101800,9844375,4750,4750,4750,4750,0
|
|
20240102,101700,9844375,4750,4750,4750,4750,0
|
|
20240102,101600,9844375,4750,4750,4750,4750,0
|
|
20240102,101500,9844375,4750,4750,4750,4750,0
|
|
20240102,101400,9844375,4750,4750,4750,4750,0
|
|
20240102,101300,9844375,4750,4785,4785,4750,1154
|
|
20240102,101200,4361465,4790,4790,4790,4790,0
|
|
20240102,101100,4361465,4790,4790,4790,4790,0
|
|
20240102,101000,4361465,4790,4790,4790,4790,0
|
|
20240102,100900,4361465,4790,4800,4800,4740,452
|
|
20240102,100800,2208915,4825,4825,4825,4825,31
|
|
20240102,100700,2059340,4825,4825,4825,4825,0
|
|
20240102,100600,2059340,4825,4825,4825,4825,7
|
|
20240102,100500,2025565,4825,4825,4825,4825,25
|
|
20240102,100400,1904940,4830,4830,4830,4830,0
|
|
20240102,100300,1904940,4830,4830,4830,4830,0
|
|
20240102,100200,1904940,4830,4830,4830,4830,10
|
|
20240102,100100,1856640,4835,4835,4835,4835,0
|
|
20240102,100000,1856640,4835,4835,4835,4835,384
|