594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185100,47862680,4685,4685,4685,4685,907
|
|
20240103,185000,47862680,4685,4685,4685,4685,0
|
|
20240103,184900,47862680,4685,4685,4685,4685,0
|
|
20240103,184800,47862680,4685,4685,4685,4685,0
|
|
20240103,184700,47862680,4685,4685,4685,4685,0
|
|
20240103,184600,47862680,4685,4685,4685,4685,0
|
|
20240103,184500,47862680,4685,4685,4685,4685,0
|
|
20240103,184400,47862680,4685,4685,4685,4685,0
|
|
20240103,184300,47862680,4685,4685,4685,4685,0
|
|
20240103,184200,47862680,4685,4685,4685,4685,0
|
|
20240103,184100,47862680,4685,4685,4685,4685,0
|
|
20240103,184000,47862680,4685,4685,4685,4685,0
|
|
20240103,183900,47862680,4685,4685,4685,4685,0
|
|
20240103,183800,47862680,4685,4685,4685,4685,0
|
|
20240103,183700,47862680,4685,4685,4685,4685,0
|
|
20240103,183600,47862680,4685,4685,4685,4685,0
|
|
20240103,183500,47862680,4685,4685,4685,4685,0
|
|
20240103,183400,47862680,4685,4685,4685,4685,0
|
|
20240103,183300,47862680,4685,4685,4685,4685,0
|
|
20240103,183200,47862680,4685,4685,4685,4685,0
|
|
20240103,183100,47862680,4685,4685,4685,4685,0
|
|
20240103,183000,47862680,4685,4685,4685,4685,0
|
|
20240103,182900,47862680,4685,4685,4685,4685,0
|
|
20240103,182800,47862680,4685,4685,4685,4685,0
|
|
20240103,182700,47862680,4685,4685,4685,4685,0
|
|
20240103,182600,47862680,4685,4685,4685,4685,0
|
|
20240103,182500,47862680,4685,4685,4685,4685,0
|
|
20240103,182400,47862680,4685,4685,4685,4685,0
|
|
20240103,182300,47862680,4685,4685,4685,4685,0
|
|
20240103,182200,47862680,4685,4685,4685,4685,0
|
|
20240103,182100,47862680,4685,4685,4685,4685,907
|
|
20240103,182000,47862680,4685,4685,4685,4685,0
|
|
20240103,181900,47862680,4685,4685,4685,4685,0
|
|
20240103,181800,47862680,4685,4685,4685,4685,0
|
|
20240103,181700,47862680,4685,4685,4685,4685,0
|
|
20240103,181600,47862680,4685,4685,4685,4685,0
|
|
20240103,181500,47862680,4685,4685,4685,4685,0
|
|
20240103,181400,47862680,4685,4685,4685,4685,0
|
|
20240103,181300,47862680,4685,4685,4685,4685,0
|
|
20240103,181200,47862680,4685,4685,4685,4685,0
|
|
20240103,181100,47862680,4685,4685,4685,4685,0
|
|
20240103,181000,47862680,4685,4685,4685,4685,0
|
|
20240103,180900,47862680,4685,4685,4685,4685,0
|
|
20240103,180800,47862680,4685,4685,4685,4685,0
|
|
20240103,180700,47862680,4685,4685,4685,4685,0
|
|
20240103,180600,47862680,4685,4685,4685,4685,0
|
|
20240103,180500,47862680,4685,4685,4685,4685,0
|
|
20240103,180400,47862680,4685,4685,4685,4685,0
|
|
20240103,180300,47862680,4685,4685,4685,4685,0
|
|
20240103,180200,47862680,4685,4685,4685,4685,0
|
|
20240103,180100,47862680,4685,4685,4685,4685,0
|
|
20240103,180000,47862680,4685,4685,4685,4685,0
|
|
20240103,175900,47862680,4685,4685,4685,4685,0
|
|
20240103,175800,47862680,4685,4685,4685,4685,0
|
|
20240103,175700,47862680,4685,4685,4685,4685,0
|
|
20240103,175600,47862680,4685,4685,4685,4685,0
|
|
20240103,175500,47862680,4685,4685,4685,4685,0
|
|
20240103,175400,47862680,4685,4685,4685,4685,0
|
|
20240103,175300,47862680,4685,4685,4685,4685,0
|
|
20240103,175200,47862680,4685,4685,4685,4685,0
|
|
20240103,175100,47862680,4685,4685,4685,4685,907
|
|
20240103,175000,47862680,4685,4685,4685,4685,0
|
|
20240103,174900,47862680,4685,4685,4685,4685,0
|
|
20240103,174800,47862680,4685,4685,4685,4685,0
|
|
20240103,174700,47862680,4685,4685,4685,4685,0
|
|
20240103,174600,47862680,4685,4685,4685,4685,0
|
|
20240103,174500,47862680,4685,4685,4685,4685,0
|
|
20240103,174400,47862680,4685,4685,4685,4685,0
|
|
20240103,174300,47862680,4685,4685,4685,4685,0
|
|
20240103,174200,47862680,4685,4685,4685,4685,0
|
|
20240103,174100,47862680,4685,4685,4685,4685,0
|
|
20240103,174000,47862680,4685,4685,4685,4685,0
|
|
20240103,173900,47862680,4685,4685,4685,4685,0
|
|
20240103,173800,47862680,4685,4685,4685,4685,0
|
|
20240103,173700,47862680,4685,4685,4685,4685,0
|
|
20240103,173600,47862680,4685,4685,4685,4685,0
|
|
20240103,173500,47862680,4685,4685,4685,4685,0
|
|
20240103,173400,47862680,4685,4685,4685,4685,0
|
|
20240103,173300,47862680,4685,4685,4685,4685,0
|
|
20240103,173200,47862680,4685,4685,4685,4685,0
|
|
20240103,173100,47862680,4685,4685,4685,4685,0
|
|
20240103,173000,47862680,4685,4685,4685,4685,0
|
|
20240103,172900,47862680,4685,4685,4685,4685,0
|
|
20240103,172800,47862680,4685,4685,4685,4685,0
|
|
20240103,172700,47862680,4685,4685,4685,4685,0
|
|
20240103,172600,47862680,4685,4685,4685,4685,0
|
|
20240103,172500,47862680,4685,4685,4685,4685,0
|
|
20240103,172400,47862680,4685,4685,4685,4685,0
|
|
20240103,172300,47862680,4685,4685,4685,4685,0
|
|
20240103,172200,47862680,4685,4685,4685,4685,0
|
|
20240103,172100,47862680,4685,4685,4685,4685,907
|
|
20240103,172000,47862680,4685,4685,4685,4685,0
|
|
20240103,171900,47862680,4685,4685,4685,4685,0
|
|
20240103,171800,47862680,4685,4685,4685,4685,0
|
|
20240103,171700,47862680,4685,4685,4685,4685,0
|
|
20240103,171600,47862680,4685,4685,4685,4685,0
|
|
20240103,171500,47862680,4685,4685,4685,4685,0
|
|
20240103,171400,47862680,4685,4685,4685,4685,0
|
|
20240103,171300,47862680,4685,4685,4685,4685,0
|
|
20240103,171200,47862680,4685,4685,4685,4685,0
|
|
20240103,171100,47862680,4685,4685,4685,4685,0
|
|
20240103,171000,47862680,4685,4685,4685,4685,0
|
|
20240103,170900,47862680,4685,4685,4685,4685,0
|
|
20240103,170800,47862680,4685,4685,4685,4685,0
|
|
20240103,170700,47862680,4685,4685,4685,4685,0
|
|
20240103,170600,47862680,4685,4685,4685,4685,0
|
|
20240103,170500,47862680,4685,4685,4685,4685,0
|
|
20240103,170400,47862680,4685,4685,4685,4685,0
|
|
20240103,170300,47862680,4685,4685,4685,4685,0
|
|
20240103,170200,47862680,4685,4685,4685,4685,0
|
|
20240103,170100,47862680,4685,4685,4685,4685,0
|
|
20240103,170000,47862680,4685,4685,4685,4685,0
|
|
20240103,165900,47862680,4685,4685,4685,4685,0
|
|
20240103,165800,47862680,4685,4685,4685,4685,0
|
|
20240103,165700,47862680,4685,4685,4685,4685,0
|
|
20240103,165600,47862680,4685,4685,4685,4685,0
|
|
20240103,165500,47862680,4685,4685,4685,4685,0
|
|
20240103,165400,47862680,4685,4685,4685,4685,0
|
|
20240103,165300,47862680,4685,4685,4685,4685,0
|
|
20240103,165200,47862680,4685,4685,4685,4685,0
|
|
20240103,165100,47862680,4685,4685,4685,4685,907
|
|
20240103,165000,47862680,4685,4685,4685,4685,0
|
|
20240103,164900,47862680,4685,4685,4685,4685,0
|
|
20240103,164800,47862680,4685,4685,4685,4685,0
|
|
20240103,164700,47862680,4685,4685,4685,4685,0
|
|
20240103,164600,47862680,4685,4685,4685,4685,0
|
|
20240103,164500,47862680,4685,4685,4685,4685,0
|
|
20240103,164400,47862680,4685,4685,4685,4685,0
|
|
20240103,164300,47862680,4685,4685,4685,4685,0
|
|
20240103,164200,47862680,4685,4685,4685,4685,0
|
|
20240103,164100,47862680,4685,4685,4685,4685,0
|
|
20240103,164000,47862680,4685,4685,4685,4685,0
|
|
20240103,163900,47862680,4685,4685,4685,4685,0
|
|
20240103,163800,47862680,4685,4685,4685,4685,0
|
|
20240103,163700,47862680,4685,4685,4685,4685,0
|
|
20240103,163600,47862680,4685,4685,4685,4685,0
|
|
20240103,163500,47862680,4685,4685,4685,4685,0
|
|
20240103,163400,47862680,4685,4685,4685,4685,0
|
|
20240103,163300,47862680,4685,4685,4685,4685,0
|
|
20240103,163200,47862680,4685,4685,4685,4685,0
|
|
20240103,163100,47862680,4685,4685,4685,4685,0
|
|
20240103,163000,47862680,4685,4685,4685,4685,0
|
|
20240103,162900,47862680,4685,4685,4685,4685,0
|
|
20240103,162800,47862680,4685,4685,4685,4685,0
|
|
20240103,162700,47862680,4685,4685,4685,4685,0
|
|
20240103,162600,47862680,4685,4685,4685,4685,0
|
|
20240103,162500,47862680,4685,4685,4685,4685,0
|
|
20240103,162400,47862680,4685,4685,4685,4685,0
|
|
20240103,162300,47862680,4685,4685,4685,4685,0
|
|
20240103,162200,47862680,4685,4685,4685,4685,0
|
|
20240103,162100,47862680,4685,4685,4685,4685,907
|
|
20240103,162000,47862680,4685,4685,4685,4685,0
|
|
20240103,161900,47862680,4685,4685,4685,4685,0
|
|
20240103,161800,47862680,4685,4685,4685,4685,0
|
|
20240103,161700,47862680,4685,4685,4685,4685,0
|
|
20240103,161600,47862680,4685,4685,4685,4685,0
|
|
20240103,161500,47862680,4685,4685,4685,4685,0
|
|
20240103,161400,47862680,4685,4685,4685,4685,0
|
|
20240103,161300,47862680,4685,4685,4685,4685,0
|
|
20240103,161200,47862680,4685,4685,4685,4685,0
|
|
20240103,161100,47862680,4685,4685,4685,4685,0
|
|
20240103,161000,47862680,4685,4685,4685,4685,0
|
|
20240103,160900,47862680,4685,4685,4685,4685,0
|
|
20240103,160800,47862680,4685,4685,4685,4685,0
|
|
20240103,160700,47862680,4685,4685,4685,4685,0
|
|
20240103,160600,47862680,4685,4685,4685,4685,0
|
|
20240103,160500,47862680,4685,4685,4685,4685,0
|
|
20240103,160400,47862680,4685,4685,4685,4685,0
|
|
20240103,160300,47862680,4685,4685,4685,4685,0
|
|
20240103,160200,47862680,4685,4685,4685,4685,0
|
|
20240103,160100,47862680,4685,4685,4685,4685,0
|
|
20240103,160000,47862680,4685,4685,4685,4685,0
|
|
20240103,155900,47862680,4685,4685,4685,4685,0
|
|
20240103,155800,47862680,4685,4685,4685,4685,0
|
|
20240103,155700,47862680,4685,4685,4685,4685,0
|
|
20240103,155600,47862680,4685,4685,4685,4685,0
|
|
20240103,155500,47862680,4685,4685,4685,4685,0
|
|
20240103,155400,47862680,4685,4685,4685,4685,0
|
|
20240103,155300,47862680,4685,4685,4685,4685,0
|
|
20240103,155200,47862680,4685,4685,4685,4685,0
|
|
20240103,155100,47862680,4685,4685,4685,4685,907
|
|
20240103,155000,47862680,4685,4685,4685,4685,0
|
|
20240103,154900,47862680,4685,4685,4685,4685,0
|
|
20240103,154800,47862680,4685,4685,4685,4685,0
|
|
20240103,154700,47862680,4685,4685,4685,4685,0
|
|
20240103,154600,47862680,4685,4685,4685,4685,0
|
|
20240103,154500,47862680,4685,4685,4685,4685,0
|
|
20240103,154400,47862680,4685,4685,4685,4685,0
|
|
20240103,154300,47862680,4685,4685,4685,4685,0
|
|
20240103,154200,47862680,4685,4685,4685,4685,0
|
|
20240103,154100,47862680,4685,4685,4685,4685,0
|
|
20240103,154000,47862680,4685,4685,4685,4685,0
|
|
20240103,153900,47862680,4685,4685,4685,4685,0
|
|
20240103,153800,47862680,4685,4685,4685,4685,0
|
|
20240103,153700,47862680,4685,4685,4685,4685,0
|
|
20240103,153600,47862680,4685,4685,4685,4685,0
|
|
20240103,153500,47862680,4685,4685,4685,4685,0
|
|
20240103,153400,47862680,4685,4685,4685,4685,0
|
|
20240103,153300,47862680,4685,4685,4685,4685,0
|
|
20240103,153200,47862680,4685,4685,4685,4685,0
|
|
20240103,153100,47862680,4685,4685,4685,4685,0
|
|
20240103,153000,47862680,4685,4685,4685,4685,907
|
|
20240103,152900,43613385,4695,4695,4695,4695,0
|
|
20240103,152800,43613385,4695,4695,4695,4695,0
|
|
20240103,152700,43613385,4695,4695,4695,4695,0
|
|
20240103,152600,43613385,4695,4695,4695,4695,0
|
|
20240103,152500,43613385,4695,4695,4695,4695,0
|
|
20240103,152400,43613385,4695,4695,4695,4695,0
|
|
20240103,152300,43613385,4695,4695,4695,4695,0
|
|
20240103,152200,43613385,4695,4695,4695,4695,0
|
|
20240103,152100,43613385,4695,4695,4695,4695,0
|
|
20240103,152000,43613385,4695,4695,4695,4695,0
|
|
20240103,151900,43613385,4695,4700,4700,4695,31
|
|
20240103,151800,43467700,4700,4695,4700,4695,3
|
|
20240103,151700,43453605,4700,4695,4700,4695,2
|
|
20240103,151600,43444210,4690,4690,4690,4690,0
|
|
20240103,151500,43444210,4690,4690,4690,4690,45
|
|
20240103,151400,43233160,4690,4690,4690,4690,0
|
|
20240103,151300,43233160,4690,4700,4700,4690,28
|
|
20240103,151200,43101650,4695,4700,4700,4695,127
|
|
20240103,151100,42504800,4700,4700,4700,4700,0
|
|
20240103,151000,42504800,4700,4700,4700,4700,1
|
|
20240103,150900,42500100,4700,4700,4700,4700,0
|
|
20240103,150800,42500100,4700,4700,4700,4700,0
|
|
20240103,150700,42500100,4700,4700,4700,4700,0
|
|
20240103,150600,42500100,4700,4700,4700,4700,0
|
|
20240103,150500,42500100,4700,4700,4700,4700,1
|
|
20240103,150400,42495400,4705,4705,4705,4705,0
|
|
20240103,150300,42495400,4705,4705,4705,4705,0
|
|
20240103,150200,42495400,4705,4705,4705,4705,0
|
|
20240103,150100,42495400,4705,4705,4705,4705,0
|
|
20240103,150000,42495400,4705,4705,4705,4705,0
|
|
20240103,145900,42495400,4705,4705,4705,4705,0
|
|
20240103,145800,42495400,4705,4705,4705,4705,0
|
|
20240103,145700,42495400,4705,4705,4705,4705,0
|
|
20240103,145600,42495400,4705,4705,4705,4705,0
|
|
20240103,145500,42495400,4705,4705,4705,4705,0
|
|
20240103,145400,42495400,4705,4705,4705,4705,3
|
|
20240103,145300,42481285,4705,4705,4705,4705,0
|
|
20240103,145200,42481285,4705,4705,4705,4705,0
|
|
20240103,145100,42481285,4705,4705,4705,4705,0
|
|
20240103,145000,42481285,4705,4705,4705,4705,0
|
|
20240103,144900,42481285,4705,4705,4705,4705,3
|
|
20240103,144800,42467170,4705,4705,4705,4705,85
|
|
20240103,144700,42067245,4710,4710,4710,4710,0
|
|
20240103,144600,42067245,4710,4710,4710,4710,0
|
|
20240103,144500,42067245,4710,4710,4710,4710,0
|
|
20240103,144400,42067245,4710,4710,4710,4710,0
|
|
20240103,144300,42067245,4710,4710,4710,4710,0
|
|
20240103,144200,42067245,4710,4710,4710,4710,0
|
|
20240103,144100,42067245,4710,4710,4710,4710,0
|
|
20240103,144000,42067245,4710,4710,4710,4710,0
|
|
20240103,143900,42067245,4710,4710,4710,4710,0
|
|
20240103,143800,42067245,4710,4710,4710,4710,0
|
|
20240103,143700,42067245,4710,4710,4710,4710,0
|
|
20240103,143600,42067245,4710,4710,4710,4710,0
|
|
20240103,143500,42067245,4710,4710,4710,4710,0
|
|
20240103,143400,42067245,4710,4710,4710,4710,0
|
|
20240103,143300,42067245,4710,4710,4710,4710,1
|
|
20240103,143200,42062535,4715,4715,4715,4715,0
|
|
20240103,143100,42062535,4715,4715,4715,4715,0
|
|
20240103,143000,42062535,4715,4715,4715,4715,6
|
|
20240103,142900,42034245,4715,4715,4715,4715,0
|
|
20240103,142800,42034245,4715,4715,4715,4715,0
|
|
20240103,142700,42034245,4715,4715,4715,4715,1
|
|
20240103,142600,42029530,4715,4715,4715,4715,1
|
|
20240103,142500,42024815,4715,4715,4715,4715,1
|
|
20240103,142400,42020100,4715,4720,4720,4715,71
|
|
20240103,142300,41684985,4715,4715,4715,4715,0
|
|
20240103,142200,41684985,4715,4715,4715,4715,0
|
|
20240103,142100,41684985,4715,4715,4715,4715,6
|
|
20240103,142000,41656695,4715,4715,4715,4715,0
|
|
20240103,141900,41656695,4715,4715,4715,4715,0
|
|
20240103,141800,41656695,4715,4715,4715,4715,1
|
|
20240103,141700,41651980,4715,4715,4715,4715,0
|
|
20240103,141600,41651980,4715,4715,4715,4715,0
|
|
20240103,141500,41651980,4715,4715,4715,4715,0
|
|
20240103,141400,41651980,4715,4715,4715,4715,0
|
|
20240103,141300,41651980,4715,4715,4715,4715,0
|
|
20240103,141200,41651980,4715,4715,4715,4715,0
|
|
20240103,141100,41651980,4715,4715,4715,4715,0
|
|
20240103,141000,41651980,4715,4715,4715,4715,0
|
|
20240103,140900,41651980,4715,4715,4715,4715,0
|
|
20240103,140800,41651980,4715,4715,4715,4715,0
|
|
20240103,140700,41651980,4715,4715,4715,4715,1
|
|
20240103,140600,41647265,4715,4715,4715,4715,0
|
|
20240103,140500,41647265,4715,4710,4715,4710,33
|
|
20240103,140400,41491785,4710,4710,4710,4710,0
|
|
20240103,140300,41491785,4710,4710,4710,4710,0
|
|
20240103,140200,41491785,4710,4710,4710,4710,0
|
|
20240103,140100,41491785,4710,4710,4710,4710,0
|
|
20240103,140000,41491785,4710,4710,4710,4710,2
|
|
20240103,135900,41482365,4720,4720,4720,4720,0
|
|
20240103,135800,41482365,4720,4720,4720,4720,0
|
|
20240103,135700,41482365,4720,4720,4720,4720,0
|
|
20240103,135600,41482365,4720,4720,4720,4720,0
|
|
20240103,135500,41482365,4720,4720,4720,4720,0
|
|
20240103,135400,41482365,4720,4720,4720,4720,0
|
|
20240103,135300,41482365,4720,4720,4720,4720,0
|
|
20240103,135200,41482365,4720,4720,4720,4720,0
|
|
20240103,135100,41482365,4720,4720,4720,4720,0
|
|
20240103,135000,41482365,4720,4720,4720,4720,0
|
|
20240103,134900,41482365,4720,4720,4720,4720,0
|
|
20240103,134800,41482365,4720,4720,4720,4720,0
|
|
20240103,134700,41482365,4720,4720,4720,4720,0
|
|
20240103,134600,41482365,4720,4720,4720,4720,1
|
|
20240103,134500,41477645,4730,4730,4730,4730,0
|
|
20240103,134400,41477645,4730,4730,4730,4730,0
|
|
20240103,134300,41477645,4730,4730,4730,4730,0
|
|
20240103,134200,41477645,4730,4730,4730,4730,0
|
|
20240103,134100,41477645,4730,4730,4730,4730,0
|
|
20240103,134000,41477645,4730,4730,4730,4730,0
|
|
20240103,133900,41477645,4730,4730,4730,4730,0
|
|
20240103,133800,41477645,4730,4730,4730,4730,0
|
|
20240103,133700,41477645,4730,4730,4730,4730,0
|
|
20240103,133600,41477645,4730,4730,4730,4730,0
|
|
20240103,133500,41477645,4730,4730,4730,4730,0
|
|
20240103,133400,41477645,4730,4730,4730,4730,0
|
|
20240103,133300,41477645,4730,4730,4730,4730,0
|
|
20240103,133200,41477645,4730,4730,4730,4730,0
|
|
20240103,133100,41477645,4730,4730,4730,4730,0
|
|
20240103,133000,41477645,4730,4730,4730,4730,1
|
|
20240103,132900,41472915,4730,4730,4730,4730,0
|
|
20240103,132800,41472915,4730,4730,4730,4730,0
|
|
20240103,132700,41472915,4730,4730,4730,4730,0
|
|
20240103,132600,41472915,4730,4730,4730,4730,0
|
|
20240103,132500,41472915,4730,4730,4730,4730,0
|
|
20240103,132400,41472915,4730,4730,4730,4730,0
|
|
20240103,132300,41472915,4730,4730,4730,4730,0
|
|
20240103,132200,41472915,4730,4730,4730,4730,0
|
|
20240103,132100,41472915,4730,4730,4730,4730,0
|
|
20240103,132000,41472915,4730,4730,4730,4730,0
|
|
20240103,131900,41472915,4730,4730,4730,4730,0
|
|
20240103,131800,41472915,4730,4730,4730,4730,1
|
|
20240103,131700,41468185,4700,4700,4700,4700,400
|
|
20240103,131600,39588185,4700,4700,4700,4700,20
|
|
20240103,131500,39494185,4700,4700,4700,4700,0
|
|
20240103,131400,39494185,4700,4700,4700,4700,0
|
|
20240103,131300,39494185,4700,4700,4700,4700,0
|
|
20240103,131200,39494185,4700,4700,4700,4700,0
|
|
20240103,131100,39494185,4700,4700,4700,4700,0
|
|
20240103,131000,39494185,4700,4700,4700,4700,0
|
|
20240103,130900,39494185,4700,4700,4700,4700,0
|
|
20240103,130800,39494185,4700,4700,4700,4700,0
|
|
20240103,130700,39494185,4700,4700,4700,4700,0
|
|
20240103,130600,39494185,4700,4700,4700,4700,0
|
|
20240103,130500,39494185,4700,4700,4700,4700,200
|
|
20240103,130400,38554185,4700,4710,4710,4700,34
|
|
20240103,130300,38394265,4740,4740,4740,4740,0
|
|
20240103,130200,38394265,4740,4740,4740,4740,0
|
|
20240103,130100,38394265,4740,4740,4740,4740,0
|
|
20240103,130000,38394265,4740,4740,4740,4740,0
|
|
20240103,125900,38394265,4740,4740,4740,4740,0
|
|
20240103,125800,38394265,4740,4740,4740,4740,0
|
|
20240103,125700,38394265,4740,4740,4740,4740,0
|
|
20240103,125600,38394265,4740,4740,4740,4740,0
|
|
20240103,125500,38394265,4740,4740,4740,4740,20
|
|
20240103,125400,38299465,4740,4740,4740,4740,0
|
|
20240103,125300,38299465,4740,4740,4740,4740,0
|
|
20240103,125200,38299465,4740,4740,4740,4740,0
|
|
20240103,125100,38299465,4740,4740,4740,4740,0
|
|
20240103,125000,38299465,4740,4740,4740,4740,0
|
|
20240103,124900,38299465,4740,4740,4740,4740,0
|
|
20240103,124800,38299465,4740,4740,4740,4740,0
|
|
20240103,124700,38299465,4740,4740,4740,4740,0
|
|
20240103,124600,38299465,4740,4740,4740,4740,0
|
|
20240103,124500,38299465,4740,4740,4740,4740,0
|
|
20240103,124400,38299465,4740,4740,4740,4740,7
|
|
20240103,124300,38266285,4740,4740,4740,4740,1
|
|
20240103,124200,38261545,4740,4740,4740,4740,1
|
|
20240103,124100,38256805,4740,4740,4740,4740,200
|
|
20240103,124000,37308805,4740,4740,4740,4740,0
|
|
20240103,123900,37308805,4740,4740,4740,4740,0
|
|
20240103,123800,37308805,4740,4740,4740,4740,0
|
|
20240103,123700,37308805,4740,4740,4740,4740,1
|
|
20240103,123600,37304065,4705,4705,4705,4705,0
|
|
20240103,123500,37304065,4705,4705,4705,4705,0
|
|
20240103,123400,37304065,4705,4705,4705,4705,1
|
|
20240103,123300,37299360,4710,4720,4720,4710,5
|
|
20240103,123200,37275800,4720,4720,4720,4720,0
|
|
20240103,123100,37275800,4720,4720,4720,4720,1
|
|
20240103,123000,37271080,4745,4745,4745,4745,0
|
|
20240103,122900,37271080,4745,4745,4745,4745,1
|
|
20240103,122800,37266335,4745,4745,4745,4745,0
|
|
20240103,122700,37266335,4745,4735,4745,4735,8
|
|
20240103,122600,37228425,4735,4735,4735,4735,0
|
|
20240103,122500,37228425,4735,4735,4735,4735,1
|
|
20240103,122400,37223690,4700,4700,4700,4700,0
|
|
20240103,122300,37223690,4700,4700,4700,4700,0
|
|
20240103,122200,37223690,4700,4700,4700,4700,0
|
|
20240103,122100,37223690,4700,4700,4700,4700,0
|
|
20240103,122000,37223690,4700,4700,4700,4700,0
|
|
20240103,121900,37223690,4700,4700,4700,4700,0
|
|
20240103,121800,37223690,4700,4700,4700,4700,0
|
|
20240103,121700,37223690,4700,4700,4700,4700,0
|
|
20240103,121600,37223690,4700,4715,4715,4700,1000
|
|
20240103,121500,32521115,4700,4700,4700,4700,0
|
|
20240103,121400,32521115,4700,4745,4745,4700,2500
|
|
20240103,121300,20766255,4750,4750,4750,4750,0
|
|
20240103,121200,20766255,4750,4750,4750,4750,0
|
|
20240103,121100,20766255,4750,4750,4750,4750,23
|
|
20240103,121000,20657005,4750,4750,4750,4750,0
|
|
20240103,120900,20657005,4750,4750,4750,4750,0
|
|
20240103,120800,20657005,4750,4750,4750,4750,0
|
|
20240103,120700,20657005,4750,4750,4750,4750,0
|
|
20240103,120600,20657005,4750,4750,4750,4750,0
|
|
20240103,120500,20657005,4750,4750,4750,4750,0
|
|
20240103,120400,20657005,4750,4750,4750,4750,0
|
|
20240103,120300,20657005,4750,4750,4750,4750,0
|
|
20240103,120200,20657005,4750,4750,4750,4750,0
|
|
20240103,120100,20657005,4750,4750,4750,4750,0
|
|
20240103,120000,20657005,4750,4750,4750,4750,8
|
|
20240103,115900,20619005,4750,4750,4750,4750,0
|
|
20240103,115800,20619005,4750,4750,4750,4750,0
|
|
20240103,115700,20619005,4750,4750,4750,4750,0
|
|
20240103,115600,20619005,4750,4750,4750,4750,0
|
|
20240103,115500,20619005,4750,4750,4750,4750,0
|
|
20240103,115400,20619005,4750,4750,4750,4750,0
|
|
20240103,115300,20619005,4750,4750,4750,4750,0
|
|
20240103,115200,20619005,4750,4750,4750,4750,0
|
|
20240103,115100,20619005,4750,4750,4750,4750,0
|
|
20240103,115000,20619005,4750,4750,4750,4750,0
|
|
20240103,114900,20619005,4750,4750,4750,4750,0
|
|
20240103,114800,20619005,4750,4750,4750,4750,50
|
|
20240103,114700,20381505,4750,4750,4750,4750,0
|
|
20240103,114600,20381505,4750,4750,4750,4750,0
|
|
20240103,114500,20381505,4750,4750,4750,4750,0
|
|
20240103,114400,20381505,4750,4750,4750,4750,0
|
|
20240103,114300,20381505,4750,4750,4750,4750,0
|
|
20240103,114200,20381505,4750,4750,4750,4750,0
|
|
20240103,114100,20381505,4750,4750,4750,4750,87
|
|
20240103,114000,19968255,4750,4750,4750,4750,0
|
|
20240103,113900,19968255,4750,4750,4750,4750,0
|
|
20240103,113800,19968255,4750,4750,4750,4750,0
|
|
20240103,113700,19968255,4750,4750,4750,4750,0
|
|
20240103,113600,19968255,4750,4750,4750,4750,0
|
|
20240103,113500,19968255,4750,4750,4750,4750,1
|
|
20240103,113400,19963505,4755,4755,4755,4755,0
|
|
20240103,113300,19963505,4755,4755,4755,4755,0
|
|
20240103,113200,19963505,4755,4755,4755,4755,0
|
|
20240103,113100,19963505,4755,4755,4755,4755,1
|
|
20240103,113000,19958750,4755,4750,4755,4750,2
|
|
20240103,112900,19949245,4755,4755,4755,4755,0
|
|
20240103,112800,19949245,4755,4755,4755,4755,0
|
|
20240103,112700,19949245,4755,4755,4755,4755,0
|
|
20240103,112600,19949245,4755,4755,4755,4755,0
|
|
20240103,112500,19949245,4755,4755,4755,4755,0
|
|
20240103,112400,19949245,4755,4755,4755,4755,0
|
|
20240103,112300,19949245,4755,4755,4755,4755,0
|
|
20240103,112200,19949245,4755,4755,4755,4755,1
|
|
20240103,112100,19944490,4755,4755,4755,4755,32
|
|
20240103,112000,19792330,4755,4755,4755,4755,30
|
|
20240103,111900,19649680,4755,4755,4755,4755,0
|
|
20240103,111800,19649680,4755,4755,4755,4755,0
|
|
20240103,111700,19649680,4755,4755,4755,4755,0
|
|
20240103,111600,19649680,4755,4755,4755,4755,49
|
|
20240103,111500,19416685,4750,4750,4750,4750,0
|
|
20240103,111400,19416685,4750,4750,4750,4750,2
|
|
20240103,111300,19407185,4755,4760,4760,4755,8
|
|
20240103,111200,19369125,4765,4765,4765,4765,0
|
|
20240103,111100,19369125,4765,4765,4765,4765,3
|
|
20240103,111000,19354830,4765,4765,4765,4765,0
|
|
20240103,110900,19354830,4765,4765,4765,4765,0
|
|
20240103,110800,19354830,4765,4765,4765,4765,1
|
|
20240103,110700,19350065,4770,4770,4770,4770,0
|
|
20240103,110600,19350065,4770,4770,4770,4770,0
|
|
20240103,110500,19350065,4770,4770,4770,4770,24
|
|
20240103,110400,19235585,4795,4795,4795,4795,0
|
|
20240103,110300,19235585,4795,4795,4795,4795,0
|
|
20240103,110200,19235585,4795,4795,4795,4795,1
|
|
20240103,110100,19230790,4775,4800,4800,4775,24
|
|
20240103,110000,19115890,4805,4820,4820,4805,40
|
|
20240103,105900,18923570,4825,4830,4830,4825,13
|
|
20240103,105800,18860800,4835,4835,4835,4835,0
|
|
20240103,105700,18860800,4835,4835,4835,4835,37
|
|
20240103,105600,18681905,4835,4835,4835,4835,0
|
|
20240103,105500,18681905,4835,4835,4835,4835,0
|
|
20240103,105400,18681905,4835,4835,4835,4835,0
|
|
20240103,105300,18681905,4835,4835,4835,4835,0
|
|
20240103,105200,18681905,4835,4835,4835,4835,0
|
|
20240103,105100,18681905,4835,4835,4835,4835,0
|
|
20240103,105000,18681905,4835,4835,4835,4835,4
|
|
20240103,104900,18662565,4840,4845,4845,4840,8
|
|
20240103,104800,18623825,4850,4850,4850,4850,0
|
|
20240103,104700,18623825,4850,4855,4855,4850,8
|
|
20240103,104600,18585005,4860,4860,4860,4860,4
|
|
20240103,104500,18565565,4900,4710,4900,4700,756
|
|
20240103,104400,14980795,4705,4705,4705,4705,0
|
|
20240103,104300,14980795,4705,4705,4705,4705,0
|
|
20240103,104200,14980795,4705,4705,4705,4705,0
|
|
20240103,104100,14980795,4705,4705,4705,4705,0
|
|
20240103,104000,14980795,4705,4725,4725,4705,38
|
|
20240103,103900,14801700,4730,4755,4755,4730,99
|
|
20240103,103800,14332010,4755,4755,4755,4755,2
|
|
20240103,103700,14322500,4755,4755,4755,4755,0
|
|
20240103,103600,14322500,4755,4755,4755,4755,0
|
|
20240103,103500,14322500,4755,4755,4755,4755,0
|
|
20240103,103400,14322500,4755,4755,4755,4755,0
|
|
20240103,103300,14322500,4755,4755,4755,4755,2
|
|
20240103,103200,14312990,4745,4745,4745,4745,0
|
|
20240103,103100,14312990,4745,4745,4745,4745,0
|
|
20240103,103000,14312990,4745,4745,4745,4745,0
|
|
20240103,102900,14312990,4745,4745,4745,4745,0
|
|
20240103,102800,14312990,4745,4745,4745,4745,0
|
|
20240103,102700,14312990,4745,4745,4745,4745,0
|
|
20240103,102600,14312990,4745,4745,4745,4745,0
|
|
20240103,102500,14312990,4745,4745,4745,4745,0
|
|
20240103,102400,14312990,4745,4745,4745,4745,0
|
|
20240103,102300,14312990,4745,4745,4745,4745,0
|
|
20240103,102200,14312990,4745,4745,4745,4745,0
|
|
20240103,102100,14312990,4745,4775,4775,4745,77
|
|
20240103,102000,13946220,4775,4800,4800,4775,20
|
|
20240103,101900,13850460,4800,4820,4820,4800,20
|
|
20240103,101800,13754250,4820,4840,4840,4820,30
|
|
20240103,101700,13609450,4840,4875,4875,4840,7
|
|
20240103,101600,13575530,4845,4875,4875,4845,23
|
|
20240103,101500,13464065,4880,4925,4925,4845,123
|
|
20240103,101400,12864380,4930,4855,4970,4855,402
|
|
20240103,101300,10885720,4850,4835,4935,4810,770
|
|
20240103,101200,7128480,4835,4800,4835,4800,172
|
|
20240103,101100,6300720,4800,4800,4800,4800,1
|
|
20240103,101000,6295920,4805,4805,4805,4805,0
|
|
20240103,100900,6295920,4805,4805,4805,4805,0
|
|
20240103,100800,6295920,4805,4805,4805,4805,3
|
|
20240103,100700,6281505,4805,4805,4805,4805,2
|
|
20240103,100600,6271895,4810,4790,4810,4790,47
|
|
20240103,100500,6046495,4790,4790,4790,4790,7
|
|
20240103,100400,6012965,4790,4790,4790,4790,0
|
|
20240103,100300,6012965,4790,4790,4790,4790,0
|
|
20240103,100200,6012965,4790,4790,4790,4790,1
|
|
20240103,100100,6008175,4790,4735,4790,4735,106
|
|
20240103,100000,5503090,4730,4730,4730,4730,0
|
|
20240103,095900,5503090,4730,4730,4730,4730,0
|
|
20240103,095800,5503090,4730,4730,4730,4730,0
|
|
20240103,095700,5503090,4730,4730,4730,4730,0
|
|
20240103,095600,5503090,4730,4730,4730,4730,0
|
|
20240103,095500,5503090,4730,4730,4730,4730,0
|
|
20240103,095400,5503090,4730,4730,4730,4730,0
|
|
20240103,095300,5503090,4730,4730,4730,4730,0
|
|
20240103,095200,5503090,4730,4730,4730,4730,0
|
|
20240103,095100,5503090,4730,4730,4730,4730,2
|
|
20240103,095000,5493630,4730,4730,4730,4730,0
|
|
20240103,094900,5493630,4730,4730,4730,4730,0
|
|
20240103,094800,5493630,4730,4725,4730,4725,10
|
|
20240103,094700,5446360,4725,4725,4725,4725,0
|
|
20240103,094600,5446360,4725,4725,4725,4725,0
|
|
20240103,094500,5446360,4725,4725,4725,4725,0
|
|
20240103,094400,5446360,4725,4725,4725,4725,0
|
|
20240103,094300,5446360,4725,4725,4725,4725,0
|
|
20240103,094200,5446360,4725,4725,4725,4725,0
|
|
20240103,094100,5446360,4725,4725,4725,4725,0
|
|
20240103,094000,5446360,4725,4725,4725,4725,0
|
|
20240103,093900,5446360,4725,4725,4725,4725,1
|
|
20240103,093800,5441635,4720,4720,4720,4720,0
|
|
20240103,093700,5441635,4720,4720,4720,4720,0
|
|
20240103,093600,5441635,4720,4720,4720,4720,0
|
|
20240103,093500,5441635,4720,4720,4720,4720,0
|
|
20240103,093400,5441635,4720,4720,4720,4720,0
|
|
20240103,093300,5441635,4720,4720,4720,4720,6
|
|
20240103,093200,5413315,4720,4720,4720,4720,4
|
|
20240103,093100,5394435,4715,4715,4715,4715,4
|
|
20240103,093000,5375575,4710,4710,4710,4710,0
|
|
20240103,092900,5375575,4710,4710,4710,4710,8
|
|
20240103,092800,5337895,4710,4710,4710,4710,0
|
|
20240103,092700,5337895,4710,4710,4710,4710,1
|
|
20240103,092600,5333185,4705,4705,4705,4705,5
|
|
20240103,092500,5309660,4705,4705,4705,4705,1
|
|
20240103,092400,5304955,4700,4700,4700,4700,0
|
|
20240103,092300,5304955,4700,4700,4700,4700,0
|
|
20240103,092200,5304955,4700,4700,4700,4700,500
|
|
20240103,092100,2954955,4700,4700,4700,4700,2
|
|
20240103,092000,2945555,4700,4700,4700,4700,2
|
|
20240103,091900,2936155,4700,4700,4700,4700,2
|
|
20240103,091800,2926755,4700,4700,4700,4700,2
|
|
20240103,091700,2917355,4700,4700,4700,4700,2
|
|
20240103,091600,2907955,4700,4700,4700,4700,2
|
|
20240103,091500,2898555,4700,4695,4700,4695,214
|
|
20240103,091400,1892830,4695,4695,4695,4695,3
|
|
20240103,091300,1878745,4695,4695,4695,4695,2
|
|
20240103,091200,1869355,4665,4695,4695,4665,44
|
|
20240103,091100,1663805,4700,4700,4700,4700,2
|
|
20240103,091000,1654405,4700,4700,4700,4700,2
|
|
20240103,090900,1645005,4700,4700,4700,4700,2
|
|
20240103,090800,1635605,4700,4700,4700,4700,2
|
|
20240103,090700,1626205,4700,4700,4700,4700,17
|
|
20240103,090600,1546305,4700,4700,4700,4700,10
|
|
20240103,090500,1499305,4700,4700,4700,4700,2
|
|
20240103,090400,1489905,4700,4700,4700,4700,2
|
|
20240103,090300,1480505,4700,4705,4705,4700,258
|
|
20240103,090200,267900,4700,4700,4700,4700,0
|
|
20240103,090100,267900,4700,4700,4700,4700,0
|
|
20240103,090000,267900,4700,4700,4700,4700,57
|