688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202500,630982725,4650,4650,4650,4650,649
|
|
20240108,202400,630982725,4650,4650,4650,4650,0
|
|
20240108,202300,630982725,4650,4650,4650,4650,0
|
|
20240108,202200,630982725,4650,4650,4650,4650,0
|
|
20240108,202100,630982725,4650,4650,4650,4650,0
|
|
20240108,202000,630982725,4650,4650,4650,4650,0
|
|
20240108,201900,630982725,4650,4650,4650,4650,0
|
|
20240108,201800,630982725,4650,4650,4650,4650,0
|
|
20240108,201700,630982725,4650,4650,4650,4650,0
|
|
20240108,201600,630982725,4650,4650,4650,4650,0
|
|
20240108,201500,630982725,4650,4650,4650,4650,0
|
|
20240108,201400,630982725,4650,4650,4650,4650,0
|
|
20240108,201300,630982725,4650,4650,4650,4650,0
|
|
20240108,201200,630982725,4650,4650,4650,4650,0
|
|
20240108,201100,630982725,4650,4650,4650,4650,0
|
|
20240108,201000,630982725,4650,4650,4650,4650,0
|
|
20240108,200900,630982725,4650,4650,4650,4650,0
|
|
20240108,200800,630982725,4650,4650,4650,4650,0
|
|
20240108,200700,630982725,4650,4650,4650,4650,0
|
|
20240108,200600,630982725,4650,4650,4650,4650,0
|
|
20240108,200500,630982725,4650,4650,4650,4650,0
|
|
20240108,200400,630982725,4650,4650,4650,4650,0
|
|
20240108,200300,630982725,4650,4650,4650,4650,0
|
|
20240108,200200,630982725,4650,4650,4650,4650,0
|
|
20240108,200100,630982725,4650,4650,4650,4650,0
|
|
20240108,200000,630982725,4650,4650,4650,4650,0
|
|
20240108,195900,630982725,4650,4650,4650,4650,0
|
|
20240108,195800,630982725,4650,4650,4650,4650,0
|
|
20240108,195700,630982725,4650,4650,4650,4650,0
|
|
20240108,195600,630982725,4650,4650,4650,4650,0
|
|
20240108,195500,630982725,4650,4650,4650,4650,649
|
|
20240108,195400,630982725,4650,4650,4650,4650,0
|
|
20240108,195300,630982725,4650,4650,4650,4650,0
|
|
20240108,195200,630982725,4650,4650,4650,4650,0
|
|
20240108,195100,630982725,4650,4650,4650,4650,0
|
|
20240108,195000,630982725,4650,4650,4650,4650,0
|
|
20240108,194900,630982725,4650,4650,4650,4650,0
|
|
20240108,194800,630982725,4650,4650,4650,4650,0
|
|
20240108,194700,630982725,4650,4650,4650,4650,0
|
|
20240108,194600,630982725,4650,4650,4650,4650,0
|
|
20240108,194500,630982725,4650,4650,4650,4650,0
|
|
20240108,194400,630982725,4650,4650,4650,4650,0
|
|
20240108,194300,630982725,4650,4650,4650,4650,0
|
|
20240108,194200,630982725,4650,4650,4650,4650,0
|
|
20240108,194100,630982725,4650,4650,4650,4650,0
|
|
20240108,194000,630982725,4650,4650,4650,4650,0
|
|
20240108,193900,630982725,4650,4650,4650,4650,0
|
|
20240108,193800,630982725,4650,4650,4650,4650,0
|
|
20240108,193700,630982725,4650,4650,4650,4650,0
|
|
20240108,193600,630982725,4650,4650,4650,4650,0
|
|
20240108,193500,630982725,4650,4650,4650,4650,0
|
|
20240108,193400,630982725,4650,4650,4650,4650,0
|
|
20240108,193300,630982725,4650,4650,4650,4650,0
|
|
20240108,193200,630982725,4650,4650,4650,4650,0
|
|
20240108,193100,630982725,4650,4650,4650,4650,0
|
|
20240108,193000,630982725,4650,4650,4650,4650,0
|
|
20240108,192900,630982725,4650,4650,4650,4650,0
|
|
20240108,192800,630982725,4650,4650,4650,4650,0
|
|
20240108,192700,630982725,4650,4650,4650,4650,0
|
|
20240108,192600,630982725,4650,4650,4650,4650,0
|
|
20240108,192500,630982725,4650,4650,4650,4650,649
|
|
20240108,192400,630982725,4650,4650,4650,4650,0
|
|
20240108,192300,630982725,4650,4650,4650,4650,0
|
|
20240108,192200,630982725,4650,4650,4650,4650,0
|
|
20240108,192100,630982725,4650,4650,4650,4650,0
|
|
20240108,192000,630982725,4650,4650,4650,4650,0
|
|
20240108,191900,630982725,4650,4650,4650,4650,0
|
|
20240108,191800,630982725,4650,4650,4650,4650,0
|
|
20240108,191700,630982725,4650,4650,4650,4650,0
|
|
20240108,191600,630982725,4650,4650,4650,4650,0
|
|
20240108,191500,630982725,4650,4650,4650,4650,0
|
|
20240108,191400,630982725,4650,4650,4650,4650,0
|
|
20240108,191300,630982725,4650,4650,4650,4650,0
|
|
20240108,191200,630982725,4650,4650,4650,4650,0
|
|
20240108,191100,630982725,4650,4650,4650,4650,0
|
|
20240108,191000,630982725,4650,4650,4650,4650,0
|
|
20240108,190900,630982725,4650,4650,4650,4650,0
|
|
20240108,190800,630982725,4650,4650,4650,4650,0
|
|
20240108,190700,630982725,4650,4650,4650,4650,0
|
|
20240108,190600,630982725,4650,4650,4650,4650,0
|
|
20240108,190500,630982725,4650,4650,4650,4650,0
|
|
20240108,190400,630982725,4650,4650,4650,4650,0
|
|
20240108,190300,630982725,4650,4650,4650,4650,0
|
|
20240108,190200,630982725,4650,4650,4650,4650,0
|
|
20240108,190100,630982725,4650,4650,4650,4650,0
|
|
20240108,190000,630982725,4650,4650,4650,4650,0
|
|
20240108,185900,630982725,4650,4650,4650,4650,0
|
|
20240108,185800,630982725,4650,4650,4650,4650,0
|
|
20240108,185700,630982725,4650,4650,4650,4650,0
|
|
20240108,185600,630982725,4650,4650,4650,4650,0
|
|
20240108,185500,630982725,4650,4650,4650,4650,649
|
|
20240108,185400,630982725,4650,4650,4650,4650,0
|
|
20240108,185300,630982725,4650,4650,4650,4650,0
|
|
20240108,185200,630982725,4650,4650,4650,4650,0
|
|
20240108,185100,630982725,4650,4650,4650,4650,0
|
|
20240108,185000,630982725,4650,4650,4650,4650,0
|
|
20240108,184900,630982725,4650,4650,4650,4650,0
|
|
20240108,184800,630982725,4650,4650,4650,4650,0
|
|
20240108,184700,630982725,4650,4650,4650,4650,0
|
|
20240108,184600,630982725,4650,4650,4650,4650,0
|
|
20240108,184500,630982725,4650,4650,4650,4650,0
|
|
20240108,184400,630982725,4650,4650,4650,4650,0
|
|
20240108,184300,630982725,4650,4650,4650,4650,0
|
|
20240108,184200,630982725,4650,4650,4650,4650,0
|
|
20240108,184100,630982725,4650,4650,4650,4650,0
|
|
20240108,184000,630982725,4650,4650,4650,4650,0
|
|
20240108,183900,630982725,4650,4650,4650,4650,0
|
|
20240108,183800,630982725,4650,4650,4650,4650,0
|
|
20240108,183700,630982725,4650,4650,4650,4650,0
|
|
20240108,183600,630982725,4650,4650,4650,4650,0
|
|
20240108,183500,630982725,4650,4650,4650,4650,0
|
|
20240108,183400,630982725,4650,4650,4650,4650,0
|
|
20240108,183300,630982725,4650,4650,4650,4650,0
|
|
20240108,183200,630982725,4650,4650,4650,4650,0
|
|
20240108,183100,630982725,4650,4650,4650,4650,0
|
|
20240108,183000,630982725,4650,4650,4650,4650,0
|
|
20240108,182900,630982725,4650,4650,4650,4650,0
|
|
20240108,182800,630982725,4650,4650,4650,4650,0
|
|
20240108,182700,630982725,4650,4650,4650,4650,0
|
|
20240108,182600,630982725,4650,4650,4650,4650,0
|
|
20240108,182500,630982725,4650,4650,4650,4650,649
|
|
20240108,182400,630982725,4650,4650,4650,4650,0
|
|
20240108,182300,630982725,4650,4650,4650,4650,0
|
|
20240108,182200,630982725,4650,4650,4650,4650,0
|
|
20240108,182100,630982725,4650,4650,4650,4650,0
|
|
20240108,182000,630982725,4650,4650,4650,4650,0
|
|
20240108,181900,630982725,4650,4650,4650,4650,0
|
|
20240108,181800,630982725,4650,4650,4650,4650,0
|
|
20240108,181700,630982725,4650,4650,4650,4650,0
|
|
20240108,181600,630982725,4650,4650,4650,4650,0
|
|
20240108,181500,630982725,4650,4650,4650,4650,0
|
|
20240108,181400,630982725,4650,4650,4650,4650,0
|
|
20240108,181300,630982725,4650,4650,4650,4650,0
|
|
20240108,181200,630982725,4650,4650,4650,4650,0
|
|
20240108,181100,630982725,4650,4650,4650,4650,0
|
|
20240108,181000,630982725,4650,4650,4650,4650,0
|
|
20240108,180900,630982725,4650,4650,4650,4650,0
|
|
20240108,180800,630982725,4650,4650,4650,4650,0
|
|
20240108,180700,630982725,4650,4650,4650,4650,0
|
|
20240108,180600,630982725,4650,4650,4650,4650,0
|
|
20240108,180500,630982725,4650,4650,4650,4650,0
|
|
20240108,180400,630982725,4650,4650,4650,4650,0
|
|
20240108,180300,630982725,4650,4650,4650,4650,0
|
|
20240108,180200,630982725,4650,4650,4650,4650,0
|
|
20240108,180100,630982725,4650,4650,4650,4650,0
|
|
20240108,180000,630982725,4650,4650,4650,4650,0
|
|
20240108,175900,630982725,4650,4650,4650,4650,0
|
|
20240108,175800,630982725,4650,4650,4650,4650,0
|
|
20240108,175700,630982725,4650,4650,4650,4650,0
|
|
20240108,175600,630982725,4650,4650,4650,4650,0
|
|
20240108,175500,630982725,4650,4650,4650,4650,649
|
|
20240108,175400,630982725,4650,4650,4650,4650,0
|
|
20240108,175300,630982725,4650,4650,4650,4650,0
|
|
20240108,175200,630982725,4650,4650,4650,4650,0
|
|
20240108,175100,630982725,4650,4650,4650,4650,0
|
|
20240108,175000,630982725,4650,4650,4650,4650,0
|
|
20240108,174900,630982725,4650,4650,4650,4650,0
|
|
20240108,174800,630982725,4650,4650,4650,4650,0
|
|
20240108,174700,630982725,4650,4650,4650,4650,0
|
|
20240108,174600,630982725,4650,4650,4650,4650,0
|
|
20240108,174500,630982725,4650,4650,4650,4650,0
|
|
20240108,174400,630982725,4650,4650,4650,4650,0
|
|
20240108,174300,630982725,4650,4650,4650,4650,0
|
|
20240108,174200,630982725,4650,4650,4650,4650,0
|
|
20240108,174100,630982725,4650,4650,4650,4650,0
|
|
20240108,174000,630982725,4650,4650,4650,4650,0
|
|
20240108,173900,630982725,4650,4650,4650,4650,0
|
|
20240108,173800,630982725,4650,4650,4650,4650,0
|
|
20240108,173700,630982725,4650,4650,4650,4650,0
|
|
20240108,173600,630982725,4650,4650,4650,4650,0
|
|
20240108,173500,630982725,4650,4650,4650,4650,0
|
|
20240108,173400,630982725,4650,4650,4650,4650,0
|
|
20240108,173300,630982725,4650,4650,4650,4650,0
|
|
20240108,173200,630982725,4650,4650,4650,4650,0
|
|
20240108,173100,630982725,4650,4650,4650,4650,0
|
|
20240108,173000,630982725,4650,4650,4650,4650,0
|
|
20240108,172900,630982725,4650,4650,4650,4650,0
|
|
20240108,172800,630982725,4650,4650,4650,4650,0
|
|
20240108,172700,630982725,4650,4650,4650,4650,0
|
|
20240108,172600,630982725,4650,4650,4650,4650,0
|
|
20240108,172500,630982725,4650,4650,4650,4650,649
|
|
20240108,172400,630982725,4650,4650,4650,4650,0
|
|
20240108,172300,630982725,4650,4650,4650,4650,0
|
|
20240108,172200,630982725,4650,4650,4650,4650,0
|
|
20240108,172100,630982725,4650,4650,4650,4650,0
|
|
20240108,172000,630982725,4650,4650,4650,4650,0
|
|
20240108,171900,630982725,4650,4650,4650,4650,0
|
|
20240108,171800,630982725,4650,4650,4650,4650,0
|
|
20240108,171700,630982725,4650,4650,4650,4650,0
|
|
20240108,171600,630982725,4650,4650,4650,4650,0
|
|
20240108,171500,630982725,4650,4650,4650,4650,0
|
|
20240108,171400,630982725,4650,4650,4650,4650,0
|
|
20240108,171300,630982725,4650,4650,4650,4650,0
|
|
20240108,171200,630982725,4650,4650,4650,4650,0
|
|
20240108,171100,630982725,4650,4650,4650,4650,0
|
|
20240108,171000,630982725,4650,4650,4650,4650,0
|
|
20240108,170900,630982725,4650,4650,4650,4650,0
|
|
20240108,170800,630982725,4650,4650,4650,4650,0
|
|
20240108,170700,630982725,4650,4650,4650,4650,0
|
|
20240108,170600,630982725,4650,4650,4650,4650,0
|
|
20240108,170500,630982725,4650,4650,4650,4650,0
|
|
20240108,170400,630982725,4650,4650,4650,4650,0
|
|
20240108,170300,630982725,4650,4650,4650,4650,0
|
|
20240108,170200,630982725,4650,4650,4650,4650,0
|
|
20240108,170100,630982725,4650,4650,4650,4650,0
|
|
20240108,170000,630982725,4650,4650,4650,4650,0
|
|
20240108,165900,630982725,4650,4650,4650,4650,0
|
|
20240108,165800,630982725,4650,4650,4650,4650,0
|
|
20240108,165700,630982725,4650,4650,4650,4650,0
|
|
20240108,165600,630982725,4650,4650,4650,4650,0
|
|
20240108,165500,630982725,4650,4650,4650,4650,649
|
|
20240108,165400,630982725,4650,4650,4650,4650,0
|
|
20240108,165300,630982725,4650,4650,4650,4650,0
|
|
20240108,165200,630982725,4650,4650,4650,4650,0
|
|
20240108,165100,630982725,4650,4650,4650,4650,0
|
|
20240108,165000,630982725,4650,4650,4650,4650,0
|
|
20240108,164900,630982725,4650,4650,4650,4650,0
|
|
20240108,164800,630982725,4650,4650,4650,4650,0
|
|
20240108,164700,630982725,4650,4650,4650,4650,0
|
|
20240108,164600,630982725,4650,4650,4650,4650,0
|
|
20240108,164500,630982725,4650,4650,4650,4650,0
|
|
20240108,164400,630982725,4650,4650,4650,4650,0
|
|
20240108,164300,630982725,4650,4650,4650,4650,0
|
|
20240108,164200,630982725,4650,4650,4650,4650,0
|
|
20240108,164100,630982725,4650,4650,4650,4650,0
|
|
20240108,164000,630982725,4650,4650,4650,4650,0
|
|
20240108,163900,630982725,4650,4650,4650,4650,0
|
|
20240108,163800,630982725,4650,4650,4650,4650,0
|
|
20240108,163700,630982725,4650,4650,4650,4650,0
|
|
20240108,163600,630982725,4650,4650,4650,4650,0
|
|
20240108,163500,630982725,4650,4650,4650,4650,0
|
|
20240108,163400,630982725,4650,4650,4650,4650,0
|
|
20240108,163300,630982725,4650,4650,4650,4650,0
|
|
20240108,163200,630982725,4650,4650,4650,4650,0
|
|
20240108,163100,630982725,4650,4650,4650,4650,0
|
|
20240108,163000,630982725,4650,4650,4650,4650,0
|
|
20240108,162900,630982725,4650,4650,4650,4650,0
|
|
20240108,162800,630982725,4650,4650,4650,4650,0
|
|
20240108,162700,630982725,4650,4650,4650,4650,0
|
|
20240108,162600,630982725,4650,4650,4650,4650,0
|
|
20240108,162500,630982725,4650,4650,4650,4650,649
|
|
20240108,162400,630982725,4650,4650,4650,4650,0
|
|
20240108,162300,630982725,4650,4650,4650,4650,0
|
|
20240108,162200,630982725,4650,4650,4650,4650,0
|
|
20240108,162100,630982725,4650,4650,4650,4650,0
|
|
20240108,162000,630982725,4650,4650,4650,4650,0
|
|
20240108,161900,630982725,4650,4650,4650,4650,0
|
|
20240108,161800,630982725,4650,4650,4650,4650,0
|
|
20240108,161700,630982725,4650,4650,4650,4650,0
|
|
20240108,161600,630982725,4650,4650,4650,4650,0
|
|
20240108,161500,630982725,4650,4650,4650,4650,0
|
|
20240108,161400,630982725,4650,4650,4650,4650,0
|
|
20240108,161300,630982725,4650,4650,4650,4650,0
|
|
20240108,161200,630982725,4650,4650,4650,4650,0
|
|
20240108,161100,630982725,4650,4650,4650,4650,0
|
|
20240108,161000,630982725,4650,4650,4650,4650,0
|
|
20240108,160900,630982725,4650,4650,4650,4650,0
|
|
20240108,160800,630982725,4650,4650,4650,4650,0
|
|
20240108,160700,630982725,4650,4650,4650,4650,0
|
|
20240108,160600,630982725,4650,4650,4650,4650,0
|
|
20240108,160500,630982725,4650,4650,4650,4650,0
|
|
20240108,160400,630982725,4650,4650,4650,4650,0
|
|
20240108,160300,630982725,4650,4650,4650,4650,0
|
|
20240108,160200,630982725,4650,4650,4650,4650,0
|
|
20240108,160100,630982725,4650,4650,4650,4650,0
|
|
20240108,160000,630982725,4650,4650,4650,4650,0
|
|
20240108,155900,630982725,4650,4650,4650,4650,0
|
|
20240108,155800,630982725,4650,4650,4650,4650,0
|
|
20240108,155700,630982725,4650,4650,4650,4650,0
|
|
20240108,155600,630982725,4650,4650,4650,4650,0
|
|
20240108,155500,630982725,4650,4650,4650,4650,649
|
|
20240108,155400,630982725,4650,4650,4650,4650,0
|
|
20240108,155300,630982725,4650,4650,4650,4650,0
|
|
20240108,155200,630982725,4650,4650,4650,4650,0
|
|
20240108,155100,630982725,4650,4650,4650,4650,0
|
|
20240108,155000,630982725,4650,4650,4650,4650,0
|
|
20240108,154900,630982725,4650,4650,4650,4650,0
|
|
20240108,154800,630982725,4650,4650,4650,4650,0
|
|
20240108,154700,630982725,4650,4650,4650,4650,0
|
|
20240108,154600,630982725,4650,4650,4650,4650,0
|
|
20240108,154500,630982725,4650,4650,4650,4650,0
|
|
20240108,154400,630982725,4650,4650,4650,4650,0
|
|
20240108,154300,630982725,4650,4650,4650,4650,0
|
|
20240108,154200,630982725,4650,4650,4650,4650,0
|
|
20240108,154100,630982725,4650,4650,4650,4650,0
|
|
20240108,154000,630982725,4650,4650,4650,4650,0
|
|
20240108,153900,630982725,4650,4650,4650,4650,0
|
|
20240108,153800,630982725,4650,4650,4650,4650,0
|
|
20240108,153700,630982725,4650,4650,4650,4650,0
|
|
20240108,153600,630982725,4650,4650,4650,4650,0
|
|
20240108,153500,630982725,4650,4650,4650,4650,0
|
|
20240108,153400,630982725,4650,4650,4650,4650,0
|
|
20240108,153300,630982725,4650,4650,4650,4650,0
|
|
20240108,153200,630982725,4650,4650,4650,4650,0
|
|
20240108,153100,630982725,4650,4650,4650,4650,0
|
|
20240108,153000,630982725,4650,4650,4650,4650,649
|
|
20240108,152900,627964875,4640,4640,4640,4640,0
|
|
20240108,152800,627964875,4640,4640,4640,4640,0
|
|
20240108,152700,627964875,4640,4640,4640,4640,0
|
|
20240108,152600,627964875,4640,4640,4640,4640,0
|
|
20240108,152500,627964875,4640,4640,4640,4640,0
|
|
20240108,152400,627964875,4640,4640,4640,4640,0
|
|
20240108,152300,627964875,4640,4640,4640,4640,0
|
|
20240108,152200,627964875,4640,4640,4640,4640,0
|
|
20240108,152100,627964875,4640,4640,4640,4640,0
|
|
20240108,152000,627964875,4640,4640,4640,4640,0
|
|
20240108,151900,627964875,4640,4645,4645,4640,1387
|
|
20240108,151800,621524005,4640,4640,4640,4640,1
|
|
20240108,151700,621519365,4650,4650,4650,4650,1
|
|
20240108,151600,621514715,4640,4640,4640,4640,4
|
|
20240108,151500,621496155,4640,4640,4640,4640,40
|
|
20240108,151400,621310555,4650,4640,4650,4640,21
|
|
20240108,151300,621213105,4640,4650,4650,4640,748
|
|
20240108,151200,617741145,4655,4655,4655,4655,100
|
|
20240108,151100,617275645,4655,4655,4655,4655,0
|
|
20240108,151000,617275645,4655,4655,4655,4655,0
|
|
20240108,150900,617275645,4655,4655,4655,4655,1
|
|
20240108,150800,617270990,4645,4645,4645,4645,1
|
|
20240108,150700,617266345,4640,4640,4640,4640,0
|
|
20240108,150600,617266345,4640,4640,4640,4640,0
|
|
20240108,150500,617266345,4640,4640,4640,4640,0
|
|
20240108,150400,617266345,4640,4640,4640,4640,0
|
|
20240108,150300,617266345,4640,4640,4640,4640,0
|
|
20240108,150200,617266345,4640,4640,4640,4640,0
|
|
20240108,150100,617266345,4640,4640,4640,4640,215
|
|
20240108,150000,616268745,4640,4640,4640,4640,0
|
|
20240108,145900,616268745,4640,4640,4640,4640,0
|
|
20240108,145800,616268745,4640,4640,4640,4640,0
|
|
20240108,145700,616268745,4640,4640,4640,4640,307
|
|
20240108,145600,614844265,4640,4640,4640,4640,0
|
|
20240108,145500,614844265,4640,4640,4640,4640,0
|
|
20240108,145400,614844265,4640,4645,4645,4640,116
|
|
20240108,145300,614305770,4655,4655,4655,4655,22
|
|
20240108,145200,614203360,4655,4655,4655,4655,0
|
|
20240108,145100,614203360,4655,4655,4655,4655,1
|
|
20240108,145000,614198705,4655,4655,4655,4655,50
|
|
20240108,144900,613965955,4655,4655,4655,4655,214
|
|
20240108,144800,612969785,4655,4645,4655,4645,108
|
|
20240108,144700,612467075,4640,4640,4640,4640,38
|
|
20240108,144600,612290755,4640,4640,4640,4640,2
|
|
20240108,144500,612281475,4640,4640,4640,4640,634
|
|
20240108,144400,609339715,4635,4630,4635,4630,412
|
|
20240108,144300,607430595,4630,4625,4630,4625,14
|
|
20240108,144200,607365795,4625,4625,4625,4625,143
|
|
20240108,144100,606704420,4625,4625,4625,4625,5
|
|
20240108,144000,606681295,4630,4620,4630,4620,108
|
|
20240108,143900,606181795,4625,4620,4625,4620,35
|
|
20240108,143800,606020035,4625,4620,4625,4620,33
|
|
20240108,143700,605867525,4620,4630,4630,4620,600
|
|
20240108,143600,603093250,4625,4625,4625,4625,0
|
|
20240108,143500,603093250,4625,4625,4625,4625,20
|
|
20240108,143400,603000750,4625,4625,4625,4625,0
|
|
20240108,143300,603000750,4625,4625,4625,4625,0
|
|
20240108,143200,603000750,4625,4625,4625,4625,0
|
|
20240108,143100,603000750,4625,4630,4630,4625,319
|
|
20240108,143000,601524680,4640,4640,4640,4640,0
|
|
20240108,142900,601524680,4640,4640,4640,4640,0
|
|
20240108,142800,601524680,4640,4640,4640,4640,20
|
|
20240108,142700,601431880,4640,4640,4640,4640,0
|
|
20240108,142600,601431880,4640,4640,4640,4640,8
|
|
20240108,142500,601394760,4640,4640,4640,4640,0
|
|
20240108,142400,601394760,4640,4640,4640,4640,0
|
|
20240108,142300,601394760,4640,4640,4640,4640,0
|
|
20240108,142200,601394760,4640,4640,4640,4640,0
|
|
20240108,142100,601394760,4640,4640,4640,4640,0
|
|
20240108,142000,601394760,4640,4640,4640,4640,100
|
|
20240108,141900,600930760,4630,4630,4630,4630,0
|
|
20240108,141800,600930760,4630,4630,4630,4630,0
|
|
20240108,141700,600930760,4630,4630,4630,4630,0
|
|
20240108,141600,600930760,4630,4630,4630,4630,0
|
|
20240108,141500,600930760,4630,4630,4630,4630,8
|
|
20240108,141400,600893720,4635,4635,4635,4620,1240
|
|
20240108,141300,595156595,4635,4635,4635,4635,1
|
|
20240108,141200,595151960,4625,4625,4625,4625,80
|
|
20240108,141100,594781960,4625,4635,4635,4625,379
|
|
20240108,141000,593026895,4625,4630,4635,4625,215
|
|
20240108,140900,592032500,4630,4630,4630,4630,5
|
|
20240108,140800,592009350,4610,4640,4645,4610,2795
|
|
20240108,140700,579094945,4645,4645,4645,4645,55
|
|
20240108,140600,578839470,4650,4650,4650,4650,50
|
|
20240108,140500,578606970,4650,4650,4650,4650,1
|
|
20240108,140400,578602320,4650,4650,4650,4650,90
|
|
20240108,140300,578183820,4650,4650,4650,4650,2
|
|
20240108,140200,578174520,4650,4650,4650,4650,0
|
|
20240108,140100,578174520,4650,4650,4650,4650,2
|
|
20240108,140000,578165220,4650,4650,4650,4650,200
|
|
20240108,135900,577235220,4645,4645,4645,4645,0
|
|
20240108,135800,577235220,4645,4645,4645,4645,122
|
|
20240108,135700,576668530,4650,4650,4650,4650,0
|
|
20240108,135600,576668530,4650,4650,4650,4650,1
|
|
20240108,135500,576663880,4650,4640,4650,4640,3
|
|
20240108,135400,576649950,4640,4640,4640,4640,3
|
|
20240108,135300,576636030,4640,4640,4640,4640,4
|
|
20240108,135200,576617470,4630,4630,4630,4630,2
|
|
20240108,135100,576608210,4630,4630,4630,4630,0
|
|
20240108,135000,576608210,4630,4630,4630,4630,0
|
|
20240108,134900,576608210,4630,4630,4630,4630,427
|
|
20240108,134800,574631200,4630,4630,4630,4630,0
|
|
20240108,134700,574631200,4630,4630,4630,4630,0
|
|
20240108,134600,574631200,4630,4630,4630,4630,2
|
|
20240108,134500,574621940,4630,4630,4630,4630,0
|
|
20240108,134400,574621940,4630,4630,4630,4630,70
|
|
20240108,134300,574297840,4640,4640,4640,4640,1
|
|
20240108,134200,574293200,4630,4630,4630,4630,1
|
|
20240108,134100,574288570,4630,4630,4630,4625,191
|
|
20240108,134000,573405140,4630,4630,4630,4630,1
|
|
20240108,133900,573400510,4620,4630,4630,4620,2
|
|
20240108,133800,573391260,4655,4620,4655,4620,2767
|
|
20240108,133700,560607675,4620,4630,4630,4620,200
|
|
20240108,133600,559682625,4630,4630,4630,4630,0
|
|
20240108,133500,559682625,4630,4630,4630,4630,882
|
|
20240108,133400,555598965,4635,4645,4645,4635,319
|
|
20240108,133300,554120390,4655,4645,4655,4645,4
|
|
20240108,133200,554101790,4635,4645,4645,4635,62
|
|
20240108,133100,553814110,4655,4655,4655,4655,0
|
|
20240108,133000,553814110,4655,4655,4655,4655,0
|
|
20240108,132900,553814110,4655,4655,4655,4655,0
|
|
20240108,132800,553814110,4655,4635,4655,4635,8
|
|
20240108,132700,553776935,4635,4655,4655,4635,5
|
|
20240108,132600,553753730,4645,4645,4645,4645,1
|
|
20240108,132500,553749085,4635,4635,4635,4635,2
|
|
20240108,132400,553739815,4635,4635,4635,4635,5
|
|
20240108,132300,553716640,4635,4635,4635,4635,19
|
|
20240108,132200,553628575,4635,4645,4660,4635,6
|
|
20240108,132100,553600720,4635,4655,4655,4635,6
|
|
20240108,132000,553572840,4645,4635,4645,4635,16
|
|
20240108,131900,553498670,4640,4640,4640,4640,1
|
|
20240108,131800,553494030,4640,4640,4640,4640,1
|
|
20240108,131700,553489390,4635,4635,4640,4635,328
|
|
20240108,131600,551968830,4635,4635,4635,4635,0
|
|
20240108,131500,551968830,4635,4650,4660,4635,253
|
|
20240108,131400,550795925,4660,4660,4660,4660,0
|
|
20240108,131300,550795925,4660,4660,4660,4660,0
|
|
20240108,131200,550795925,4660,4660,4660,4660,0
|
|
20240108,131100,550795925,4660,4660,4660,4660,0
|
|
20240108,131000,550795925,4660,4650,4660,4650,5
|
|
20240108,130900,550772635,4635,4635,4635,4635,0
|
|
20240108,130800,550772635,4635,4635,4635,4635,0
|
|
20240108,130700,550772635,4635,4635,4635,4635,0
|
|
20240108,130600,550772635,4635,4635,4635,4635,5
|
|
20240108,130500,550749460,4635,4645,4645,4635,206
|
|
20240108,130400,549793285,4645,4650,4650,4645,193
|
|
20240108,130300,548896335,4660,4660,4660,4660,0
|
|
20240108,130200,548896335,4660,4660,4660,4660,2
|
|
20240108,130100,548887015,4660,4660,4660,4650,133
|
|
20240108,130000,548268105,4660,4660,4660,4660,0
|
|
20240108,125900,548268105,4660,4660,4660,4660,25
|
|
20240108,125800,548151605,4655,4655,4655,4655,0
|
|
20240108,125700,548151605,4655,4655,4655,4655,0
|
|
20240108,125600,548151605,4655,4655,4655,4655,0
|
|
20240108,125500,548151605,4655,4655,4655,4655,50
|
|
20240108,125400,547918855,4655,4655,4655,4655,0
|
|
20240108,125300,547918855,4655,4655,4655,4655,100
|
|
20240108,125200,547453355,4660,4660,4660,4660,0
|
|
20240108,125100,547453355,4660,4660,4660,4660,100
|
|
20240108,125000,546987355,4655,4655,4655,4655,0
|
|
20240108,124900,546987355,4655,4660,4660,4655,9
|
|
20240108,124800,546945455,4655,4655,4655,4655,0
|
|
20240108,124700,546945455,4655,4655,4655,4655,150
|
|
20240108,124600,546247205,4655,4655,4655,4655,100
|
|
20240108,124500,545781705,4655,4655,4660,4655,1167
|
|
20240108,124400,540348570,4655,4655,4655,4655,0
|
|
20240108,124300,540348570,4655,4655,4655,4655,78
|
|
20240108,124200,539985480,4650,4650,4650,4650,0
|
|
20240108,124100,539985480,4650,4650,4650,4650,352
|
|
20240108,124000,538348680,4650,4650,4650,4650,50
|
|
20240108,123900,538116180,4650,4650,4650,4650,38
|
|
20240108,123800,537939480,4650,4645,4650,4645,13
|
|
20240108,123700,537879035,4645,4640,4645,4640,51
|
|
20240108,123600,537642390,4645,4645,4645,4645,0
|
|
20240108,123500,537642390,4645,4645,4645,4645,0
|
|
20240108,123400,537642390,4645,4645,4645,4630,1743
|
|
20240108,123300,529557580,4645,4645,4645,4645,199
|
|
20240108,123200,528633225,4645,4655,4655,4645,1060
|
|
20240108,123100,523707675,4655,4655,4655,4655,0
|
|
20240108,123000,523707675,4655,4650,4655,4650,2555
|
|
20240108,122900,511826600,4650,4650,4650,4650,10
|
|
20240108,122800,511780100,4650,4650,4650,4650,0
|
|
20240108,122700,511780100,4650,4650,4650,4650,0
|
|
20240108,122600,511780100,4650,4650,4650,4650,0
|
|
20240108,122500,511780100,4650,4655,4655,4650,2
|
|
20240108,122400,511770795,4650,4650,4650,4650,0
|
|
20240108,122300,511770795,4650,4645,4650,4645,495
|
|
20240108,122200,509469545,4645,4645,4645,4645,200
|
|
20240108,122100,508540545,4640,4640,4645,4640,101
|
|
20240108,122000,508071410,4640,4630,4640,4630,579
|
|
20240108,121900,505385370,4630,4630,4630,4630,16
|
|
20240108,121800,505311290,4630,4630,4630,4630,230
|
|
20240108,121700,504246390,4630,4630,4630,4630,19
|
|
20240108,121600,504158420,4630,4630,4630,4630,0
|
|
20240108,121500,504158420,4630,4630,4630,4630,0
|
|
20240108,121400,504158420,4630,4630,4630,4630,0
|
|
20240108,121300,504158420,4630,4630,4630,4630,1
|
|
20240108,121200,504153790,4630,4630,4630,4630,0
|
|
20240108,121100,504153790,4630,4620,4630,4620,445
|
|
20240108,121000,502097880,4610,4635,4635,4610,5989
|
|
20240108,120900,474420560,4640,4640,4640,4640,0
|
|
20240108,120800,474420560,4640,4640,4640,4640,100
|
|
20240108,120700,473956560,4640,4640,4640,4640,211
|
|
20240108,120600,472977520,4640,4640,4640,4640,0
|
|
20240108,120500,472977520,4640,4640,4640,4640,0
|
|
20240108,120400,472977520,4640,4640,4640,4640,0
|
|
20240108,120300,472977520,4640,4640,4640,4640,0
|
|
20240108,120200,472977520,4640,4640,4640,4640,0
|
|
20240108,120100,472977520,4640,4640,4640,4640,0
|
|
20240108,120000,472977520,4640,4640,4640,4640,1
|
|
20240108,115900,472972880,4635,4635,4635,4635,0
|
|
20240108,115800,472972880,4635,4635,4635,4635,0
|
|
20240108,115700,472972880,4635,4635,4635,4635,0
|
|
20240108,115600,472972880,4635,4635,4635,4635,0
|
|
20240108,115500,472972880,4635,4635,4635,4635,0
|
|
20240108,115400,472972880,4635,4635,4635,4635,0
|
|
20240108,115300,472972880,4635,4635,4635,4635,0
|
|
20240108,115200,472972880,4635,4635,4635,4635,0
|
|
20240108,115100,472972880,4635,4650,4650,4635,157
|
|
20240108,115000,472245170,4635,4635,4635,4635,0
|
|
20240108,114900,472245170,4635,4635,4635,4635,0
|
|
20240108,114800,472245170,4635,4635,4635,4635,53
|
|
20240108,114700,471999515,4635,4635,4635,4635,631
|
|
20240108,114600,469074830,4635,4635,4635,4635,140
|
|
20240108,114500,468425930,4640,4640,4640,4640,0
|
|
20240108,114400,468425930,4640,4640,4640,4640,245
|
|
20240108,114300,467289130,4635,4635,4635,4635,0
|
|
20240108,114200,467289130,4635,4635,4635,4635,2
|
|
20240108,114100,467279860,4635,4640,4640,4635,300
|
|
20240108,114000,465888860,4635,4635,4635,4635,0
|
|
20240108,113900,465888860,4635,4635,4635,4635,0
|
|
20240108,113800,465888860,4635,4635,4635,4635,0
|
|
20240108,113700,465888860,4635,4635,4635,4635,0
|
|
20240108,113600,465888860,4635,4635,4635,4635,215
|
|
20240108,113500,464892335,4640,4650,4650,4640,939
|
|
20240108,113400,460532925,4650,4650,4650,4650,18
|
|
20240108,113300,460449225,4650,4650,4650,4650,0
|
|
20240108,113200,460449225,4650,4650,4650,4650,0
|
|
20240108,113100,460449225,4650,4650,4650,4650,1
|
|
20240108,113000,460444575,4655,4655,4655,4655,0
|
|
20240108,112900,460444575,4655,4655,4655,4655,0
|
|
20240108,112800,460444575,4655,4655,4655,4655,0
|
|
20240108,112700,460444575,4655,4655,4655,4655,1
|
|
20240108,112600,460439920,4655,4655,4655,4655,132
|
|
20240108,112500,459825460,4645,4645,4645,4645,521
|
|
20240108,112400,457405415,4650,4650,4650,4650,53
|
|
20240108,112300,457158965,4655,4655,4655,4655,10
|
|
20240108,112200,457112415,4655,4655,4655,4655,30
|
|
20240108,112100,456972765,4655,4655,4655,4655,1
|
|
20240108,112000,456968110,4655,4655,4655,4655,0
|
|
20240108,111900,456968110,4655,4655,4655,4655,15
|
|
20240108,111800,456898285,4645,4645,4645,4645,0
|
|
20240108,111700,456898285,4645,4645,4645,4645,466
|
|
20240108,111600,454733715,4650,4650,4650,4650,0
|
|
20240108,111500,454733715,4650,4650,4650,4650,0
|
|
20240108,111400,454733715,4650,4650,4650,4650,0
|
|
20240108,111300,454733715,4650,4650,4650,4650,200
|
|
20240108,111200,453803715,4650,4650,4650,4650,200
|
|
20240108,111100,452873715,4645,4645,4645,4645,0
|
|
20240108,111000,452873715,4645,4645,4650,4645,14
|
|
20240108,110900,452808635,4645,4645,4645,4645,1
|
|
20240108,110800,452803990,4645,4660,4660,4645,9
|
|
20240108,110700,452762065,4660,4660,4660,4660,400
|
|
20240108,110600,450898065,4655,4650,4655,4650,49
|
|
20240108,110500,450670210,4650,4660,4665,4650,2863
|
|
20240108,110400,437323995,4660,4660,4660,4660,0
|
|
20240108,110300,437323995,4660,4660,4660,4660,1
|
|
20240108,110200,437319335,4660,4655,4665,4655,303
|
|
20240108,110100,435908340,4660,4655,4660,4655,730
|
|
20240108,110000,432506590,4655,4645,4655,4645,780
|
|
20240108,105900,428877200,4650,4650,4650,4650,0
|
|
20240108,105800,428877200,4650,4650,4650,4650,0
|
|
20240108,105700,428877200,4650,4650,4650,4650,743
|
|
20240108,105600,425422250,4645,4645,4645,4645,0
|
|
20240108,105500,425422250,4645,4645,4645,4645,0
|
|
20240108,105400,425422250,4645,4645,4645,4640,591
|
|
20240108,105300,422677700,4640,4640,4640,4640,0
|
|
20240108,105200,422677700,4640,4640,4640,4640,0
|
|
20240108,105100,422677700,4640,4640,4640,4640,212
|
|
20240108,105000,421694020,4635,4640,4640,4635,2000
|
|
20240108,104900,412420660,4640,4640,4640,4640,0
|
|
20240108,104800,412420660,4640,4640,4640,4640,338
|
|
20240108,104700,410852340,4635,4635,4635,4635,33
|
|
20240108,104600,410699385,4625,4625,4625,4625,0
|
|
20240108,104500,410699385,4625,4625,4625,4625,2
|
|
20240108,104400,410690135,4620,4620,4620,4620,3
|
|
20240108,104300,410676275,4635,4630,4635,4630,423
|
|
20240108,104200,408715795,4620,4610,4620,4610,406
|
|
20240108,104100,406844015,4610,4630,4630,4610,2001
|
|
20240108,104000,397610390,4630,4630,4630,4630,22
|
|
20240108,103900,397508530,4620,4620,4620,4620,0
|
|
20240108,103800,397508530,4620,4620,4620,4620,0
|
|
20240108,103700,397508530,4620,4620,4620,4620,160
|
|
20240108,103600,396769330,4620,4615,4620,4615,61
|
|
20240108,103500,396487565,4620,4620,4620,4620,4
|
|
20240108,103400,396469085,4620,4620,4620,4620,2
|
|
20240108,103300,396459845,4620,4620,4620,4620,51
|
|
20240108,103200,396224225,4610,4610,4610,4610,200
|
|
20240108,103100,395302225,4610,4610,4610,4610,216
|
|
20240108,103000,394306465,4610,4610,4610,4610,91
|
|
20240108,102900,393886955,4610,4600,4610,4600,258
|
|
20240108,102800,392700135,4600,4605,4605,4600,248
|
|
20240108,102700,391559185,4610,4610,4610,4610,521
|
|
20240108,102600,389157375,4610,4610,4610,4610,62
|
|
20240108,102500,388871555,4600,4610,4610,4600,15
|
|
20240108,102400,388802545,4600,4600,4600,4600,892
|
|
20240108,102300,384699345,4600,4610,4610,4600,200
|
|
20240108,102200,383779080,4600,4600,4600,4600,11
|
|
20240108,102100,383728480,4600,4610,4610,4600,167
|
|
20240108,102000,382960150,4615,4615,4615,4615,445
|
|
20240108,101900,380906475,4600,4630,4630,4600,1598
|
|
20240108,101800,373536095,4630,4630,4630,4630,473
|
|
20240108,101700,371346105,4630,4630,4630,4630,100
|
|
20240108,101600,370883105,4630,4625,4630,4625,1725
|
|
20240108,101500,362901245,4625,4625,4625,4625,0
|
|
20240108,101400,362901245,4625,4625,4625,4625,22
|
|
20240108,101300,362799495,4625,4625,4625,4625,0
|
|
20240108,101200,362799495,4625,4625,4625,4625,314
|
|
20240108,101100,361347245,4630,4630,4630,4630,0
|
|
20240108,101000,361347245,4630,4630,4630,4630,2
|
|
20240108,100900,361337985,4630,4630,4630,4630,156
|
|
20240108,100800,360615705,4630,4630,4630,4630,1
|
|
20240108,100700,360611075,4630,4630,4630,4630,145
|
|
20240108,100600,359939725,4630,4630,4630,4630,1
|
|
20240108,100500,359935095,4625,4625,4625,4625,2
|
|
20240108,100400,359925845,4620,4620,4620,4620,0
|
|
20240108,100300,359925845,4620,4615,4620,4615,952
|
|
20240108,100200,355530650,4615,4615,4615,4615,0
|
|
20240108,100100,355530650,4615,4615,4615,4615,12
|
|
20240108,100000,355475270,4615,4615,4615,4615,371
|
|
20240108,095900,353763105,4615,4615,4615,4615,285
|
|
20240108,095800,352447830,4610,4610,4610,4610,0
|
|
20240108,095700,352447830,4610,4610,4610,4610,0
|
|
20240108,095600,352447830,4610,4610,4610,4610,1
|
|
20240108,095500,352443220,4615,4615,4615,4605,67
|
|
20240108,095400,352134535,4615,4615,4620,4615,62
|
|
20240108,095300,351848110,4605,4595,4605,4595,3046
|
|
20240108,095200,337842680,4590,4575,4590,4575,2396
|
|
20240108,095100,326851180,4585,4585,4595,4570,3017
|
|
20240108,095000,313039665,4575,4590,4595,4575,7841
|
|
20240108,094900,277165065,4585,4590,4595,4580,1628
|
|
20240108,094800,269699755,4600,4600,4600,4580,5468
|
|
20240108,094700,244585015,4605,4605,4615,4605,387
|
|
20240108,094600,242802785,4605,4615,4615,4605,1872
|
|
20240108,094500,234181745,4620,4620,4635,4610,3820
|
|
20240108,094400,216553075,4620,4635,4635,4620,1550
|
|
20240108,094300,209384260,4635,4640,4640,4635,589
|
|
20240108,094200,206654240,4635,4635,4635,4635,330
|
|
20240108,094100,205124690,4635,4620,4635,4620,188
|
|
20240108,094000,204256040,4625,4635,4635,4625,400
|
|
20240108,093900,202405040,4645,4630,4645,4630,10
|
|
20240108,093800,202358605,4620,4625,4625,4620,320
|
|
20240108,093700,200878705,4625,4625,4625,4620,1769
|
|
20240108,093600,192698380,4625,4645,4645,4625,1607
|
|
20240108,093500,185255955,4635,4640,4645,4635,3
|
|
20240108,093400,185242035,4645,4635,4645,4635,2
|
|
20240108,093300,185232755,4625,4625,4625,4625,9
|
|
20240108,093200,185191130,4620,4630,4630,4620,2000
|
|
20240108,093100,175937195,4645,4645,4645,4645,0
|
|
20240108,093000,175937195,4645,4640,4645,4640,300
|
|
20240108,092900,174543700,4630,4625,4630,4620,887
|
|
20240108,092800,170442190,4620,4620,4620,4620,0
|
|
20240108,092700,170442190,4620,4620,4620,4620,110
|
|
20240108,092600,169933990,4630,4645,4675,4615,7057
|
|
20240108,092500,137221935,4655,4650,4655,4630,4118
|
|
20240108,092400,118109790,4645,4655,4655,4645,274
|
|
20240108,092300,116835730,4655,4650,4655,4650,518
|
|
20240108,092200,114424955,4660,4655,4665,4645,2488
|
|
20240108,092100,102853675,4655,4655,4655,4655,180
|
|
20240108,092000,102015775,4650,4660,4660,4650,793
|
|
20240108,091900,98327240,4660,4670,4670,4640,5147
|
|
20240108,091800,74389230,4670,4665,4675,4665,3368
|
|
20240108,091700,58674610,4670,4670,4670,4665,1502
|
|
20240108,091600,51664355,4670,4670,4670,4670,523
|
|
20240108,091500,49221945,4680,4680,4680,4680,458
|
|
20240108,091400,47078505,4700,4700,4700,4700,2
|
|
20240108,091300,47069105,4670,4670,4675,4665,846
|
|
20240108,091200,43118640,4670,4675,4675,4670,453
|
|
20240108,091100,41000910,4675,4710,4710,4675,1866
|
|
20240108,091000,32249735,4710,4700,4710,4700,603
|
|
20240108,090900,29412425,4695,4695,4695,4695,700
|
|
20240108,090800,26125925,4705,4705,4705,4705,72
|
|
20240108,090700,25787165,4705,4690,4705,4690,102
|
|
20240108,090600,25308755,4670,4670,4675,4670,606
|
|
20240108,090500,22476605,4675,4670,4705,4670,453
|
|
20240108,090400,20358850,4705,4670,4705,4670,476
|
|
20240108,090300,18135825,4710,4680,4710,4665,502
|
|
20240108,090200,15792165,4670,4710,4710,4670,1001
|
|
20240108,090100,11112880,4685,4710,4710,4685,202
|
|
20240108,090000,10166460,4700,4715,4715,4680,2164
|