594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185100,26087120,4720,4720,4720,4720,206
|
|
20240105,185000,26087120,4720,4720,4720,4720,0
|
|
20240105,184900,26087120,4720,4720,4720,4720,0
|
|
20240105,184800,26087120,4720,4720,4720,4720,0
|
|
20240105,184700,26087120,4720,4720,4720,4720,0
|
|
20240105,184600,26087120,4720,4720,4720,4720,0
|
|
20240105,184500,26087120,4720,4720,4720,4720,0
|
|
20240105,184400,26087120,4720,4720,4720,4720,0
|
|
20240105,184300,26087120,4720,4720,4720,4720,0
|
|
20240105,184200,26087120,4720,4720,4720,4720,0
|
|
20240105,184100,26087120,4720,4720,4720,4720,0
|
|
20240105,184000,26087120,4720,4720,4720,4720,0
|
|
20240105,183900,26087120,4720,4720,4720,4720,0
|
|
20240105,183800,26087120,4720,4720,4720,4720,0
|
|
20240105,183700,26087120,4720,4720,4720,4720,0
|
|
20240105,183600,26087120,4720,4720,4720,4720,0
|
|
20240105,183500,26087120,4720,4720,4720,4720,0
|
|
20240105,183400,26087120,4720,4720,4720,4720,0
|
|
20240105,183300,26087120,4720,4720,4720,4720,0
|
|
20240105,183200,26087120,4720,4720,4720,4720,0
|
|
20240105,183100,26087120,4720,4720,4720,4720,0
|
|
20240105,183000,26087120,4720,4720,4720,4720,0
|
|
20240105,182900,26087120,4720,4720,4720,4720,0
|
|
20240105,182800,26087120,4720,4720,4720,4720,0
|
|
20240105,182700,26087120,4720,4720,4720,4720,0
|
|
20240105,182600,26087120,4720,4720,4720,4720,0
|
|
20240105,182500,26087120,4720,4720,4720,4720,0
|
|
20240105,182400,26087120,4720,4720,4720,4720,0
|
|
20240105,182300,26087120,4720,4720,4720,4720,0
|
|
20240105,182200,26087120,4720,4720,4720,4720,0
|
|
20240105,182100,26087120,4720,4720,4720,4720,206
|
|
20240105,182000,26087120,4720,4720,4720,4720,0
|
|
20240105,181900,26087120,4720,4720,4720,4720,0
|
|
20240105,181800,26087120,4720,4720,4720,4720,0
|
|
20240105,181700,26087120,4720,4720,4720,4720,0
|
|
20240105,181600,26087120,4720,4720,4720,4720,0
|
|
20240105,181500,26087120,4720,4720,4720,4720,0
|
|
20240105,181400,26087120,4720,4720,4720,4720,0
|
|
20240105,181300,26087120,4720,4720,4720,4720,0
|
|
20240105,181200,26087120,4720,4720,4720,4720,0
|
|
20240105,181100,26087120,4720,4720,4720,4720,0
|
|
20240105,181000,26087120,4720,4720,4720,4720,0
|
|
20240105,180900,26087120,4720,4720,4720,4720,0
|
|
20240105,180800,26087120,4720,4720,4720,4720,0
|
|
20240105,180700,26087120,4720,4720,4720,4720,0
|
|
20240105,180600,26087120,4720,4720,4720,4720,0
|
|
20240105,180500,26087120,4720,4720,4720,4720,0
|
|
20240105,180400,26087120,4720,4720,4720,4720,0
|
|
20240105,180300,26087120,4720,4720,4720,4720,0
|
|
20240105,180200,26087120,4720,4720,4720,4720,0
|
|
20240105,180100,26087120,4720,4720,4720,4720,0
|
|
20240105,180000,26087120,4720,4720,4720,4720,0
|
|
20240105,175900,26087120,4720,4720,4720,4720,0
|
|
20240105,175800,26087120,4720,4720,4720,4720,0
|
|
20240105,175700,26087120,4720,4720,4720,4720,0
|
|
20240105,175600,26087120,4720,4720,4720,4720,0
|
|
20240105,175500,26087120,4720,4720,4720,4720,0
|
|
20240105,175400,26087120,4720,4720,4720,4720,0
|
|
20240105,175300,26087120,4720,4720,4720,4720,0
|
|
20240105,175200,26087120,4720,4720,4720,4720,0
|
|
20240105,175100,26087120,4720,4720,4720,4720,206
|
|
20240105,175000,26087120,4720,4720,4720,4720,0
|
|
20240105,174900,26087120,4720,4720,4720,4720,0
|
|
20240105,174800,26087120,4720,4720,4720,4720,0
|
|
20240105,174700,26087120,4720,4720,4720,4720,0
|
|
20240105,174600,26087120,4720,4720,4720,4720,0
|
|
20240105,174500,26087120,4720,4720,4720,4720,0
|
|
20240105,174400,26087120,4720,4720,4720,4720,0
|
|
20240105,174300,26087120,4720,4720,4720,4720,0
|
|
20240105,174200,26087120,4720,4720,4720,4720,0
|
|
20240105,174100,26087120,4720,4720,4720,4720,0
|
|
20240105,174000,26087120,4720,4720,4720,4720,0
|
|
20240105,173900,26087120,4720,4720,4720,4720,0
|
|
20240105,173800,26087120,4720,4720,4720,4720,0
|
|
20240105,173700,26087120,4720,4720,4720,4720,0
|
|
20240105,173600,26087120,4720,4720,4720,4720,0
|
|
20240105,173500,26087120,4720,4720,4720,4720,0
|
|
20240105,173400,26087120,4720,4720,4720,4720,0
|
|
20240105,173300,26087120,4720,4720,4720,4720,0
|
|
20240105,173200,26087120,4720,4720,4720,4720,0
|
|
20240105,173100,26087120,4720,4720,4720,4720,0
|
|
20240105,173000,26087120,4720,4720,4720,4720,0
|
|
20240105,172900,26087120,4720,4720,4720,4720,0
|
|
20240105,172800,26087120,4720,4720,4720,4720,0
|
|
20240105,172700,26087120,4720,4720,4720,4720,0
|
|
20240105,172600,26087120,4720,4720,4720,4720,0
|
|
20240105,172500,26087120,4720,4720,4720,4720,0
|
|
20240105,172400,26087120,4720,4720,4720,4720,0
|
|
20240105,172300,26087120,4720,4720,4720,4720,0
|
|
20240105,172200,26087120,4720,4720,4720,4720,0
|
|
20240105,172100,26087120,4720,4720,4720,4720,206
|
|
20240105,172000,26087120,4720,4720,4720,4720,0
|
|
20240105,171900,26087120,4720,4720,4720,4720,0
|
|
20240105,171800,26087120,4720,4720,4720,4720,0
|
|
20240105,171700,26087120,4720,4720,4720,4720,0
|
|
20240105,171600,26087120,4720,4720,4720,4720,0
|
|
20240105,171500,26087120,4720,4720,4720,4720,0
|
|
20240105,171400,26087120,4720,4720,4720,4720,0
|
|
20240105,171300,26087120,4720,4720,4720,4720,0
|
|
20240105,171200,26087120,4720,4720,4720,4720,0
|
|
20240105,171100,26087120,4720,4720,4720,4720,0
|
|
20240105,171000,26087120,4720,4720,4720,4720,0
|
|
20240105,170900,26087120,4720,4720,4720,4720,0
|
|
20240105,170800,26087120,4720,4720,4720,4720,0
|
|
20240105,170700,26087120,4720,4720,4720,4720,0
|
|
20240105,170600,26087120,4720,4720,4720,4720,0
|
|
20240105,170500,26087120,4720,4720,4720,4720,0
|
|
20240105,170400,26087120,4720,4720,4720,4720,0
|
|
20240105,170300,26087120,4720,4720,4720,4720,0
|
|
20240105,170200,26087120,4720,4720,4720,4720,0
|
|
20240105,170100,26087120,4720,4720,4720,4720,0
|
|
20240105,170000,26087120,4720,4720,4720,4720,0
|
|
20240105,165900,26087120,4720,4720,4720,4720,0
|
|
20240105,165800,26087120,4720,4720,4720,4720,0
|
|
20240105,165700,26087120,4720,4720,4720,4720,0
|
|
20240105,165600,26087120,4720,4720,4720,4720,0
|
|
20240105,165500,26087120,4720,4720,4720,4720,0
|
|
20240105,165400,26087120,4720,4720,4720,4720,0
|
|
20240105,165300,26087120,4720,4720,4720,4720,0
|
|
20240105,165200,26087120,4720,4720,4720,4720,0
|
|
20240105,165100,26087120,4720,4720,4720,4720,206
|
|
20240105,165000,26087120,4720,4720,4720,4720,0
|
|
20240105,164900,26087120,4720,4720,4720,4720,0
|
|
20240105,164800,26087120,4720,4720,4720,4720,0
|
|
20240105,164700,26087120,4720,4720,4720,4720,0
|
|
20240105,164600,26087120,4720,4720,4720,4720,0
|
|
20240105,164500,26087120,4720,4720,4720,4720,0
|
|
20240105,164400,26087120,4720,4720,4720,4720,0
|
|
20240105,164300,26087120,4720,4720,4720,4720,0
|
|
20240105,164200,26087120,4720,4720,4720,4720,0
|
|
20240105,164100,26087120,4720,4720,4720,4720,0
|
|
20240105,164000,26087120,4720,4720,4720,4720,0
|
|
20240105,163900,26087120,4720,4720,4720,4720,0
|
|
20240105,163800,26087120,4720,4720,4720,4720,0
|
|
20240105,163700,26087120,4720,4720,4720,4720,0
|
|
20240105,163600,26087120,4720,4720,4720,4720,0
|
|
20240105,163500,26087120,4720,4720,4720,4720,0
|
|
20240105,163400,26087120,4720,4720,4720,4720,0
|
|
20240105,163300,26087120,4720,4720,4720,4720,0
|
|
20240105,163200,26087120,4720,4720,4720,4720,0
|
|
20240105,163100,26087120,4720,4720,4720,4720,0
|
|
20240105,163000,26087120,4720,4720,4720,4720,0
|
|
20240105,162900,26087120,4720,4720,4720,4720,0
|
|
20240105,162800,26087120,4720,4720,4720,4720,0
|
|
20240105,162700,26087120,4720,4720,4720,4720,0
|
|
20240105,162600,26087120,4720,4720,4720,4720,0
|
|
20240105,162500,26087120,4720,4720,4720,4720,0
|
|
20240105,162400,26087120,4720,4720,4720,4720,0
|
|
20240105,162300,26087120,4720,4720,4720,4720,0
|
|
20240105,162200,26087120,4720,4720,4720,4720,0
|
|
20240105,162100,26087120,4720,4720,4720,4720,206
|
|
20240105,162000,26087120,4720,4720,4720,4720,0
|
|
20240105,161900,26087120,4720,4720,4720,4720,0
|
|
20240105,161800,26087120,4720,4720,4720,4720,0
|
|
20240105,161700,26087120,4720,4720,4720,4720,0
|
|
20240105,161600,26087120,4720,4720,4720,4720,0
|
|
20240105,161500,26087120,4720,4720,4720,4720,0
|
|
20240105,161400,26087120,4720,4720,4720,4720,0
|
|
20240105,161300,26087120,4720,4720,4720,4720,0
|
|
20240105,161200,26087120,4720,4720,4720,4720,0
|
|
20240105,161100,26087120,4720,4720,4720,4720,0
|
|
20240105,161000,26087120,4720,4720,4720,4720,0
|
|
20240105,160900,26087120,4720,4720,4720,4720,0
|
|
20240105,160800,26087120,4720,4720,4720,4720,0
|
|
20240105,160700,26087120,4720,4720,4720,4720,0
|
|
20240105,160600,26087120,4720,4720,4720,4720,0
|
|
20240105,160500,26087120,4720,4720,4720,4720,0
|
|
20240105,160400,26087120,4720,4720,4720,4720,0
|
|
20240105,160300,26087120,4720,4720,4720,4720,0
|
|
20240105,160200,26087120,4720,4720,4720,4720,0
|
|
20240105,160100,26087120,4720,4720,4720,4720,0
|
|
20240105,160000,26087120,4720,4720,4720,4720,0
|
|
20240105,155900,26087120,4720,4720,4720,4720,0
|
|
20240105,155800,26087120,4720,4720,4720,4720,0
|
|
20240105,155700,26087120,4720,4720,4720,4720,0
|
|
20240105,155600,26087120,4720,4720,4720,4720,0
|
|
20240105,155500,26087120,4720,4720,4720,4720,0
|
|
20240105,155400,26087120,4720,4720,4720,4720,0
|
|
20240105,155300,26087120,4720,4720,4720,4720,0
|
|
20240105,155200,26087120,4720,4720,4720,4720,0
|
|
20240105,155100,26087120,4720,4720,4720,4720,206
|
|
20240105,155000,26087120,4720,4720,4720,4720,0
|
|
20240105,154900,26087120,4720,4720,4720,4720,0
|
|
20240105,154800,26087120,4720,4720,4720,4720,0
|
|
20240105,154700,26087120,4720,4720,4720,4720,0
|
|
20240105,154600,26087120,4720,4720,4720,4720,0
|
|
20240105,154500,26087120,4720,4720,4720,4720,0
|
|
20240105,154400,26087120,4720,4720,4720,4720,0
|
|
20240105,154300,26087120,4720,4720,4720,4720,0
|
|
20240105,154200,26087120,4720,4720,4720,4720,0
|
|
20240105,154100,26087120,4720,4720,4720,4720,0
|
|
20240105,154000,26087120,4720,4720,4720,4720,0
|
|
20240105,153900,26087120,4720,4720,4720,4720,0
|
|
20240105,153800,26087120,4720,4720,4720,4720,0
|
|
20240105,153700,26087120,4720,4720,4720,4720,0
|
|
20240105,153600,26087120,4720,4720,4720,4720,0
|
|
20240105,153500,26087120,4720,4720,4720,4720,0
|
|
20240105,153400,26087120,4720,4720,4720,4720,0
|
|
20240105,153300,26087120,4720,4720,4720,4720,0
|
|
20240105,153200,26087120,4720,4720,4720,4720,0
|
|
20240105,153100,26087120,4720,4720,4720,4720,0
|
|
20240105,153000,26087120,4720,4720,4720,4720,206
|
|
20240105,152900,25114800,4735,4735,4735,4735,0
|
|
20240105,152800,25114800,4735,4735,4735,4735,0
|
|
20240105,152700,25114800,4735,4735,4735,4735,0
|
|
20240105,152600,25114800,4735,4735,4735,4735,0
|
|
20240105,152500,25114800,4735,4735,4735,4735,0
|
|
20240105,152400,25114800,4735,4735,4735,4735,0
|
|
20240105,152300,25114800,4735,4735,4735,4735,0
|
|
20240105,152200,25114800,4735,4735,4735,4735,0
|
|
20240105,152100,25114800,4735,4735,4735,4735,0
|
|
20240105,152000,25114800,4735,4735,4735,4735,0
|
|
20240105,151900,25114800,4735,4735,4755,4660,396
|
|
20240105,151800,23258030,4740,4740,4740,4740,59
|
|
20240105,151700,22978370,4740,4725,4740,4725,40
|
|
20240105,151600,22789120,4725,4725,4725,4725,10
|
|
20240105,151500,22741870,4740,4740,4740,4740,0
|
|
20240105,151400,22741870,4740,4740,4740,4740,0
|
|
20240105,151300,22741870,4740,4715,4740,4715,85
|
|
20240105,151200,22340675,4715,4700,4715,4700,207
|
|
20240105,151100,21367670,4695,4695,4695,4695,6
|
|
20240105,151000,21339500,4690,4690,4690,4690,138
|
|
20240105,150900,20692280,4690,4690,4690,4690,0
|
|
20240105,150800,20692280,4690,4690,4690,4690,0
|
|
20240105,150700,20692280,4690,4690,4690,4690,0
|
|
20240105,150600,20692280,4690,4690,4690,4690,0
|
|
20240105,150500,20692280,4690,4670,4690,4670,30
|
|
20240105,150400,20551880,4665,4665,4665,4665,347
|
|
20240105,150300,18933125,4665,4665,4665,4665,0
|
|
20240105,150200,18933125,4665,4665,4665,4665,0
|
|
20240105,150100,18933125,4665,4665,4665,4665,0
|
|
20240105,150000,18933125,4665,4665,4665,4665,0
|
|
20240105,145900,18933125,4665,4665,4665,4665,28
|
|
20240105,145800,18802505,4660,4660,4660,4660,0
|
|
20240105,145700,18802505,4660,4660,4660,4660,4
|
|
20240105,145600,18783865,4660,4660,4660,4660,0
|
|
20240105,145500,18783865,4660,4660,4660,4660,0
|
|
20240105,145400,18783865,4660,4660,4660,4660,0
|
|
20240105,145300,18783865,4660,4660,4660,4660,0
|
|
20240105,145200,18783865,4660,4660,4660,4660,0
|
|
20240105,145100,18783865,4660,4660,4660,4660,0
|
|
20240105,145000,18783865,4660,4660,4660,4660,0
|
|
20240105,144900,18783865,4660,4660,4660,4660,0
|
|
20240105,144800,18783865,4660,4660,4660,4660,0
|
|
20240105,144700,18783865,4660,4660,4660,4660,0
|
|
20240105,144600,18783865,4660,4660,4660,4660,0
|
|
20240105,144500,18783865,4660,4660,4660,4660,0
|
|
20240105,144400,18783865,4660,4660,4660,4660,0
|
|
20240105,144300,18783865,4660,4660,4660,4660,0
|
|
20240105,144200,18783865,4660,4660,4660,4660,0
|
|
20240105,144100,18783865,4660,4660,4660,4660,0
|
|
20240105,144000,18783865,4660,4660,4660,4660,0
|
|
20240105,143900,18783865,4660,4655,4660,4655,9
|
|
20240105,143800,18741960,4650,4650,4650,4650,244
|
|
20240105,143700,17607360,4650,4650,4650,4650,0
|
|
20240105,143600,17607360,4650,4650,4650,4650,0
|
|
20240105,143500,17607360,4650,4650,4650,4650,0
|
|
20240105,143400,17607360,4650,4650,4650,4650,0
|
|
20240105,143300,17607360,4650,4650,4650,4650,0
|
|
20240105,143200,17607360,4650,4650,4650,4650,0
|
|
20240105,143100,17607360,4650,4650,4650,4650,0
|
|
20240105,143000,17607360,4650,4650,4650,4650,0
|
|
20240105,142900,17607360,4650,4650,4650,4650,0
|
|
20240105,142800,17607360,4650,4650,4650,4650,0
|
|
20240105,142700,17607360,4650,4650,4650,4650,0
|
|
20240105,142600,17607360,4650,4650,4650,4650,1
|
|
20240105,142500,17602710,4650,4650,4650,4650,0
|
|
20240105,142400,17602710,4650,4650,4650,4650,0
|
|
20240105,142300,17602710,4650,4650,4650,4650,0
|
|
20240105,142200,17602710,4650,4650,4650,4650,1
|
|
20240105,142100,17598060,4650,4650,4650,4650,0
|
|
20240105,142000,17598060,4650,4650,4650,4650,0
|
|
20240105,141900,17598060,4650,4650,4650,4650,0
|
|
20240105,141800,17598060,4650,4650,4650,4650,0
|
|
20240105,141700,17598060,4650,4650,4650,4650,0
|
|
20240105,141600,17598060,4650,4650,4650,4650,0
|
|
20240105,141500,17598060,4650,4650,4650,4650,0
|
|
20240105,141400,17598060,4650,4650,4650,4650,0
|
|
20240105,141300,17598060,4650,4650,4650,4650,0
|
|
20240105,141200,17598060,4650,4650,4650,4650,0
|
|
20240105,141100,17598060,4650,4650,4650,4650,0
|
|
20240105,141000,17598060,4650,4650,4650,4650,0
|
|
20240105,140900,17598060,4650,4650,4650,4650,0
|
|
20240105,140800,17598060,4650,4650,4650,4650,642
|
|
20240105,140700,14612760,4645,4645,4645,4645,0
|
|
20240105,140600,14612760,4645,4645,4645,4645,0
|
|
20240105,140500,14612760,4645,4645,4645,4645,0
|
|
20240105,140400,14612760,4645,4645,4645,4645,0
|
|
20240105,140300,14612760,4645,4645,4645,4645,0
|
|
20240105,140200,14612760,4645,4645,4645,4645,0
|
|
20240105,140100,14612760,4645,4645,4645,4645,0
|
|
20240105,140000,14612760,4645,4645,4645,4645,0
|
|
20240105,135900,14612760,4645,4645,4645,4645,0
|
|
20240105,135800,14612760,4645,4645,4645,4645,0
|
|
20240105,135700,14612760,4645,4645,4645,4645,0
|
|
20240105,135600,14612760,4645,4645,4645,4645,1
|
|
20240105,135500,14608115,4645,4645,4645,4645,0
|
|
20240105,135400,14608115,4645,4645,4645,4645,0
|
|
20240105,135300,14608115,4645,4645,4645,4645,0
|
|
20240105,135200,14608115,4645,4645,4645,4645,0
|
|
20240105,135100,14608115,4645,4645,4645,4645,0
|
|
20240105,135000,14608115,4645,4645,4645,4645,0
|
|
20240105,134900,14608115,4645,4645,4645,4645,0
|
|
20240105,134800,14608115,4645,4645,4645,4645,0
|
|
20240105,134700,14608115,4645,4645,4645,4645,0
|
|
20240105,134600,14608115,4645,4645,4645,4645,0
|
|
20240105,134500,14608115,4645,4645,4645,4645,7
|
|
20240105,134400,14575600,4645,4645,4645,4645,0
|
|
20240105,134300,14575600,4645,4645,4645,4645,0
|
|
20240105,134200,14575600,4645,4645,4645,4645,0
|
|
20240105,134100,14575600,4645,4645,4645,4645,10
|
|
20240105,134000,14529150,4640,4640,4640,4640,7
|
|
20240105,133900,14496670,4645,4645,4645,4645,0
|
|
20240105,133800,14496670,4645,4645,4645,4645,0
|
|
20240105,133700,14496670,4645,4645,4645,4645,0
|
|
20240105,133600,14496670,4645,4645,4645,4645,0
|
|
20240105,133500,14496670,4645,4645,4645,4645,0
|
|
20240105,133400,14496670,4645,4645,4645,4645,430
|
|
20240105,133300,12499320,4645,4645,4645,4645,0
|
|
20240105,133200,12499320,4645,4645,4645,4645,0
|
|
20240105,133100,12499320,4645,4645,4645,4645,0
|
|
20240105,133000,12499320,4645,4645,4645,4645,0
|
|
20240105,132900,12499320,4645,4645,4645,4645,0
|
|
20240105,132800,12499320,4645,4645,4645,4645,0
|
|
20240105,132700,12499320,4645,4645,4645,4645,0
|
|
20240105,132600,12499320,4645,4645,4645,4645,0
|
|
20240105,132500,12499320,4645,4645,4645,4645,0
|
|
20240105,132400,12499320,4645,4645,4645,4645,1
|
|
20240105,132300,12494675,4645,4645,4645,4645,0
|
|
20240105,132200,12494675,4645,4645,4645,4645,0
|
|
20240105,132100,12494675,4645,4645,4645,4645,0
|
|
20240105,132000,12494675,4645,4645,4645,4645,0
|
|
20240105,131900,12494675,4645,4645,4645,4645,0
|
|
20240105,131800,12494675,4645,4645,4645,4645,0
|
|
20240105,131700,12494675,4645,4645,4645,4645,0
|
|
20240105,131600,12494675,4645,4645,4645,4645,0
|
|
20240105,131500,12494675,4645,4645,4645,4645,0
|
|
20240105,131400,12494675,4645,4645,4645,4645,0
|
|
20240105,131300,12494675,4645,4645,4645,4645,0
|
|
20240105,131200,12494675,4645,4645,4645,4645,0
|
|
20240105,131100,12494675,4645,4645,4645,4645,0
|
|
20240105,131000,12494675,4645,4645,4645,4645,0
|
|
20240105,130900,12494675,4645,4645,4645,4645,0
|
|
20240105,130800,12494675,4645,4645,4645,4645,0
|
|
20240105,130700,12494675,4645,4645,4645,4645,0
|
|
20240105,130600,12494675,4645,4645,4645,4645,0
|
|
20240105,130500,12494675,4645,4645,4645,4645,0
|
|
20240105,130400,12494675,4645,4645,4645,4645,0
|
|
20240105,130300,12494675,4645,4645,4645,4645,0
|
|
20240105,130200,12494675,4645,4645,4645,4645,152
|
|
20240105,130100,11788635,4645,4645,4645,4645,0
|
|
20240105,130000,11788635,4645,4645,4645,4645,0
|
|
20240105,125900,11788635,4645,4645,4645,4645,0
|
|
20240105,125800,11788635,4645,4645,4645,4645,0
|
|
20240105,125700,11788635,4645,4645,4645,4645,0
|
|
20240105,125600,11788635,4645,4645,4645,4645,430
|
|
20240105,125500,9791285,4645,4645,4645,4645,0
|
|
20240105,125400,9791285,4645,4645,4645,4645,0
|
|
20240105,125300,9791285,4645,4645,4645,4645,0
|
|
20240105,125200,9791285,4645,4645,4645,4645,0
|
|
20240105,125100,9791285,4645,4645,4645,4645,0
|
|
20240105,125000,9791285,4645,4645,4645,4645,0
|
|
20240105,124900,9791285,4645,4645,4645,4645,0
|
|
20240105,124800,9791285,4645,4645,4645,4645,0
|
|
20240105,124700,9791285,4645,4645,4645,4645,0
|
|
20240105,124600,9791285,4645,4645,4645,4645,0
|
|
20240105,124500,9791285,4645,4645,4645,4645,0
|
|
20240105,124400,9791285,4645,4645,4645,4645,0
|
|
20240105,124300,9791285,4645,4645,4645,4645,0
|
|
20240105,124200,9791285,4645,4645,4645,4645,0
|
|
20240105,124100,9791285,4645,4645,4645,4645,0
|
|
20240105,124000,9791285,4645,4645,4645,4645,0
|
|
20240105,123900,9791285,4645,4645,4645,4645,0
|
|
20240105,123800,9791285,4645,4645,4645,4645,0
|
|
20240105,123700,9791285,4645,4645,4645,4645,0
|
|
20240105,123600,9791285,4645,4645,4645,4645,0
|
|
20240105,123500,9791285,4645,4645,4645,4645,0
|
|
20240105,123400,9791285,4645,4645,4645,4645,1
|
|
20240105,123300,9786640,4645,4645,4645,4645,0
|
|
20240105,123200,9786640,4645,4645,4645,4645,0
|
|
20240105,123100,9786640,4645,4645,4645,4645,0
|
|
20240105,123000,9786640,4645,4645,4645,4645,0
|
|
20240105,122900,9786640,4645,4645,4645,4645,0
|
|
20240105,122800,9786640,4645,4645,4645,4645,0
|
|
20240105,122700,9786640,4645,4645,4645,4645,0
|
|
20240105,122600,9786640,4645,4645,4645,4645,0
|
|
20240105,122500,9786640,4645,4645,4645,4645,10
|
|
20240105,122400,9740190,4645,4645,4645,4645,0
|
|
20240105,122300,9740190,4645,4645,4645,4645,0
|
|
20240105,122200,9740190,4645,4645,4645,4645,0
|
|
20240105,122100,9740190,4645,4645,4645,4645,0
|
|
20240105,122000,9740190,4645,4640,4645,4640,7
|
|
20240105,121900,9707705,4645,4645,4645,4645,0
|
|
20240105,121800,9707705,4645,4645,4645,4645,0
|
|
20240105,121700,9707705,4645,4645,4645,4645,0
|
|
20240105,121600,9707705,4645,4645,4645,4645,10
|
|
20240105,121500,9661255,4640,4640,4640,4640,0
|
|
20240105,121400,9661255,4640,4640,4640,4640,0
|
|
20240105,121300,9661255,4640,4640,4640,4640,0
|
|
20240105,121200,9661255,4640,4640,4640,4640,0
|
|
20240105,121100,9661255,4640,4640,4640,4640,0
|
|
20240105,121000,9661255,4640,4640,4640,4640,0
|
|
20240105,120900,9661255,4640,4640,4640,4640,1
|
|
20240105,120800,9656615,4615,4615,4615,4615,0
|
|
20240105,120700,9656615,4615,4615,4615,4615,0
|
|
20240105,120600,9656615,4615,4615,4615,4615,0
|
|
20240105,120500,9656615,4615,4615,4615,4615,0
|
|
20240105,120400,9656615,4615,4615,4615,4615,0
|
|
20240105,120300,9656615,4615,4615,4615,4615,0
|
|
20240105,120200,9656615,4615,4615,4615,4615,0
|
|
20240105,120100,9656615,4615,4615,4615,4615,0
|
|
20240105,120000,9656615,4615,4615,4615,4615,0
|
|
20240105,115900,9656615,4615,4615,4615,4615,0
|
|
20240105,115800,9656615,4615,4615,4615,4615,0
|
|
20240105,115700,9656615,4615,4615,4615,4615,0
|
|
20240105,115600,9656615,4615,4615,4615,4615,0
|
|
20240105,115500,9656615,4615,4615,4615,4615,0
|
|
20240105,115400,9656615,4615,4615,4615,4615,0
|
|
20240105,115300,9656615,4615,4615,4615,4615,0
|
|
20240105,115200,9656615,4615,4615,4615,4615,0
|
|
20240105,115100,9656615,4615,4615,4615,4615,0
|
|
20240105,115000,9656615,4615,4615,4615,4615,0
|
|
20240105,114900,9656615,4615,4615,4615,4615,0
|
|
20240105,114800,9656615,4615,4630,4630,4615,764
|
|
20240105,114700,6127975,4645,4645,4645,4645,0
|
|
20240105,114600,6127975,4645,4645,4645,4645,0
|
|
20240105,114500,6127975,4645,4645,4645,4645,0
|
|
20240105,114400,6127975,4645,4645,4645,4645,0
|
|
20240105,114300,6127975,4645,4645,4645,4645,0
|
|
20240105,114200,6127975,4645,4645,4645,4645,0
|
|
20240105,114100,6127975,4645,4645,4645,4645,0
|
|
20240105,114000,6127975,4645,4645,4645,4645,0
|
|
20240105,113900,6127975,4645,4645,4645,4645,0
|
|
20240105,113800,6127975,4645,4645,4645,4645,0
|
|
20240105,113700,6127975,4645,4645,4645,4645,1
|
|
20240105,113600,6123330,4630,4630,4630,4630,0
|
|
20240105,113500,6123330,4630,4630,4630,4630,0
|
|
20240105,113400,6123330,4630,4630,4630,4630,0
|
|
20240105,113300,6123330,4630,4630,4630,4630,0
|
|
20240105,113200,6123330,4630,4630,4630,4630,0
|
|
20240105,113100,6123330,4630,4630,4630,4630,209
|
|
20240105,113000,5155660,4635,4635,4635,4635,5
|
|
20240105,112900,5132485,4640,4640,4640,4640,0
|
|
20240105,112800,5132485,4640,4640,4640,4640,0
|
|
20240105,112700,5132485,4640,4640,4640,4640,0
|
|
20240105,112600,5132485,4640,4640,4640,4640,0
|
|
20240105,112500,5132485,4640,4640,4640,4640,0
|
|
20240105,112400,5132485,4640,4640,4640,4640,0
|
|
20240105,112300,5132485,4640,4640,4640,4640,0
|
|
20240105,112200,5132485,4640,4640,4640,4640,0
|
|
20240105,112100,5132485,4640,4640,4640,4640,0
|
|
20240105,112000,5132485,4640,4640,4640,4640,0
|
|
20240105,111900,5132485,4640,4640,4640,4640,0
|
|
20240105,111800,5132485,4640,4640,4640,4640,0
|
|
20240105,111700,5132485,4640,4640,4640,4640,8
|
|
20240105,111600,5095365,4645,4645,4645,4645,0
|
|
20240105,111500,5095365,4645,4645,4645,4645,0
|
|
20240105,111400,5095365,4645,4645,4645,4645,0
|
|
20240105,111300,5095365,4645,4645,4645,4645,0
|
|
20240105,111200,5095365,4645,4645,4645,4645,0
|
|
20240105,111100,5095365,4645,4645,4645,4645,0
|
|
20240105,111000,5095365,4645,4645,4645,4645,0
|
|
20240105,110900,5095365,4645,4645,4645,4645,0
|
|
20240105,110800,5095365,4645,4645,4645,4645,0
|
|
20240105,110700,5095365,4645,4645,4645,4645,0
|
|
20240105,110600,5095365,4645,4645,4645,4645,0
|
|
20240105,110500,5095365,4645,4645,4645,4645,0
|
|
20240105,110400,5095365,4645,4645,4645,4645,0
|
|
20240105,110300,5095365,4645,4645,4645,4645,0
|
|
20240105,110200,5095365,4645,4645,4645,4645,0
|
|
20240105,110100,5095365,4645,4645,4645,4645,0
|
|
20240105,110000,5095365,4645,4645,4645,4645,0
|
|
20240105,105900,5095365,4645,4645,4645,4645,0
|
|
20240105,105800,5095365,4645,4645,4645,4645,0
|
|
20240105,105700,5095365,4645,4645,4645,4645,0
|
|
20240105,105600,5095365,4645,4645,4645,4645,0
|
|
20240105,105500,5095365,4645,4645,4645,4645,1
|
|
20240105,105400,5090720,4645,4645,4645,4645,0
|
|
20240105,105300,5090720,4645,4645,4645,4645,0
|
|
20240105,105200,5090720,4645,4645,4645,4645,0
|
|
20240105,105100,5090720,4645,4645,4645,4645,0
|
|
20240105,105000,5090720,4645,4645,4645,4645,0
|
|
20240105,104900,5090720,4645,4645,4645,4645,0
|
|
20240105,104800,5090720,4645,4645,4645,4645,0
|
|
20240105,104700,5090720,4645,4645,4645,4645,0
|
|
20240105,104600,5090720,4645,4645,4645,4645,0
|
|
20240105,104500,5090720,4645,4645,4645,4645,0
|
|
20240105,104400,5090720,4645,4645,4645,4645,0
|
|
20240105,104300,5090720,4645,4645,4645,4645,0
|
|
20240105,104200,5090720,4645,4645,4645,4645,0
|
|
20240105,104100,5090720,4645,4645,4645,4645,0
|
|
20240105,104000,5090720,4645,4645,4645,4645,0
|
|
20240105,103900,5090720,4645,4645,4645,4645,0
|
|
20240105,103800,5090720,4645,4645,4645,4645,0
|
|
20240105,103700,5090720,4645,4645,4645,4645,0
|
|
20240105,103600,5090720,4645,4645,4645,4645,0
|
|
20240105,103500,5090720,4645,4645,4645,4645,0
|
|
20240105,103400,5090720,4645,4645,4645,4645,0
|
|
20240105,103300,5090720,4645,4645,4645,4645,0
|
|
20240105,103200,5090720,4645,4645,4645,4645,0
|
|
20240105,103100,5090720,4645,4645,4645,4645,0
|
|
20240105,103000,5090720,4645,4645,4645,4645,0
|
|
20240105,102900,5090720,4645,4645,4645,4645,0
|
|
20240105,102800,5090720,4645,4645,4645,4645,0
|
|
20240105,102700,5090720,4645,4645,4645,4645,0
|
|
20240105,102600,5090720,4645,4645,4645,4645,0
|
|
20240105,102500,5090720,4645,4645,4645,4645,5
|
|
20240105,102400,5067495,4645,4645,4645,4645,0
|
|
20240105,102300,5067495,4645,4645,4645,4645,0
|
|
20240105,102200,5067495,4645,4645,4645,4645,0
|
|
20240105,102100,5067495,4645,4645,4645,4645,0
|
|
20240105,102000,5067495,4645,4645,4645,4645,1
|
|
20240105,101900,5062850,4645,4645,4645,4645,2
|
|
20240105,101800,5053560,4645,4630,4645,4630,11
|
|
20240105,101700,5002600,4630,4630,4630,4630,0
|
|
20240105,101600,5002600,4630,4630,4630,4630,0
|
|
20240105,101500,5002600,4630,4630,4630,4630,0
|
|
20240105,101400,5002600,4630,4630,4630,4630,0
|
|
20240105,101300,5002600,4630,4630,4630,4630,0
|
|
20240105,101200,5002600,4630,4630,4630,4630,0
|
|
20240105,101100,5002600,4630,4630,4630,4630,0
|
|
20240105,101000,5002600,4630,4630,4630,4630,0
|
|
20240105,100900,5002600,4630,4630,4630,4630,0
|
|
20240105,100800,5002600,4630,4630,4630,4630,0
|
|
20240105,100700,5002600,4630,4630,4630,4630,0
|
|
20240105,100600,5002600,4630,4630,4630,4630,0
|
|
20240105,100500,5002600,4630,4630,4630,4630,0
|
|
20240105,100400,5002600,4630,4630,4630,4630,27
|
|
20240105,100300,4877590,4630,4630,4630,4630,0
|
|
20240105,100200,4877590,4630,4630,4630,4630,0
|
|
20240105,100100,4877590,4630,4630,4630,4630,0
|
|
20240105,100000,4877590,4630,4630,4630,4630,0
|
|
20240105,095900,4877590,4630,4630,4630,4630,0
|
|
20240105,095800,4877590,4630,4630,4630,4630,0
|
|
20240105,095700,4877590,4630,4630,4630,4630,0
|
|
20240105,095600,4877590,4630,4630,4630,4630,0
|
|
20240105,095500,4877590,4630,4630,4630,4630,116
|
|
20240105,095400,4340510,4630,4630,4630,4630,0
|
|
20240105,095300,4340510,4630,4630,4630,4630,17
|
|
20240105,095200,4261800,4645,4645,4645,4645,0
|
|
20240105,095100,4261800,4645,4645,4645,4645,0
|
|
20240105,095000,4261800,4645,4645,4645,4645,0
|
|
20240105,094900,4261800,4645,4645,4645,4645,0
|
|
20240105,094800,4261800,4645,4645,4645,4645,0
|
|
20240105,094700,4261800,4645,4645,4645,4645,0
|
|
20240105,094600,4261800,4645,4645,4645,4645,0
|
|
20240105,094500,4261800,4645,4645,4645,4645,0
|
|
20240105,094400,4261800,4645,4645,4645,4645,0
|
|
20240105,094300,4261800,4645,4645,4645,4645,0
|
|
20240105,094200,4261800,4645,4645,4645,4645,0
|
|
20240105,094100,4261800,4645,4645,4645,4645,0
|
|
20240105,094000,4261800,4645,4645,4645,4645,0
|
|
20240105,093900,4261800,4645,4645,4645,4645,0
|
|
20240105,093800,4261800,4645,4645,4645,4645,1
|
|
20240105,093700,4257155,4645,4645,4645,4645,0
|
|
20240105,093600,4257155,4645,4645,4645,4645,0
|
|
20240105,093500,4257155,4645,4645,4645,4645,0
|
|
20240105,093400,4257155,4645,4635,4645,4635,14
|
|
20240105,093300,4192195,4635,4635,4635,4635,0
|
|
20240105,093200,4192195,4635,4635,4635,4635,1
|
|
20240105,093100,4187560,4635,4635,4635,4635,1
|
|
20240105,093000,4182925,4600,4630,4630,4600,622
|
|
20240105,092900,1315145,4650,4650,4650,4650,0
|
|
20240105,092800,1315145,4650,4650,4650,4650,0
|
|
20240105,092700,1315145,4650,4650,4650,4650,100
|
|
20240105,092600,850145,4650,4650,4650,4650,0
|
|
20240105,092500,850145,4650,4650,4650,4650,0
|
|
20240105,092400,850145,4650,4650,4650,4650,0
|
|
20240105,092300,850145,4650,4650,4650,4650,0
|
|
20240105,092200,850145,4650,4650,4650,4650,0
|
|
20240105,092100,850145,4650,4650,4650,4650,0
|
|
20240105,092000,850145,4650,4650,4650,4650,0
|
|
20240105,091900,850145,4650,4650,4650,4650,0
|
|
20240105,091800,850145,4650,4650,4650,4650,0
|
|
20240105,091700,850145,4650,4650,4650,4650,0
|
|
20240105,091600,850145,4650,4650,4650,4650,0
|
|
20240105,091500,850145,4650,4650,4650,4650,0
|
|
20240105,091400,850145,4650,4650,4650,4650,0
|
|
20240105,091300,850145,4650,4650,4650,4650,0
|
|
20240105,091200,850145,4650,4650,4650,4650,0
|
|
20240105,091100,850145,4650,4650,4650,4650,0
|
|
20240105,091000,850145,4650,4650,4650,4650,0
|
|
20240105,090900,850145,4650,4650,4650,4650,0
|
|
20240105,090800,850145,4650,4650,4650,4650,2
|
|
20240105,090700,840845,4625,4625,4625,4625,0
|
|
20240105,090600,840845,4625,4625,4625,4625,54
|
|
20240105,090500,591095,4625,4625,4625,4625,1
|
|
20240105,090400,586470,4625,4625,4625,4625,9
|
|
20240105,090300,544845,4625,4625,4625,4625,0
|
|
20240105,090200,544845,4625,4625,4625,4625,0
|
|
20240105,090100,544845,4625,4625,4625,4625,6
|
|
20240105,090000,517095,4625,4625,4625,4625,18
|