657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,195400,48674890,4980,4980,4980,4980,707
|
|
20240115,195300,48674890,4980,4980,4980,4980,0
|
|
20240115,195200,48674890,4980,4980,4980,4980,0
|
|
20240115,195100,48674890,4980,4980,4980,4980,0
|
|
20240115,195000,48674890,4980,4980,4980,4980,0
|
|
20240115,194900,48674890,4980,4980,4980,4980,0
|
|
20240115,194800,48674890,4980,4980,4980,4980,0
|
|
20240115,194700,48674890,4980,4980,4980,4980,0
|
|
20240115,194600,48674890,4980,4980,4980,4980,0
|
|
20240115,194500,48674890,4980,4980,4980,4980,0
|
|
20240115,194400,48674890,4980,4980,4980,4980,0
|
|
20240115,194300,48674890,4980,4980,4980,4980,0
|
|
20240115,194200,48674890,4980,4980,4980,4980,0
|
|
20240115,194100,48674890,4980,4980,4980,4980,0
|
|
20240115,194000,48674890,4980,4980,4980,4980,0
|
|
20240115,193900,48674890,4980,4980,4980,4980,0
|
|
20240115,193800,48674890,4980,4980,4980,4980,0
|
|
20240115,193700,48674890,4980,4980,4980,4980,0
|
|
20240115,193600,48674890,4980,4980,4980,4980,0
|
|
20240115,193500,48674890,4980,4980,4980,4980,0
|
|
20240115,193400,48674890,4980,4980,4980,4980,0
|
|
20240115,193300,48674890,4980,4980,4980,4980,0
|
|
20240115,193200,48674890,4980,4980,4980,4980,0
|
|
20240115,193100,48674890,4980,4980,4980,4980,0
|
|
20240115,193000,48674890,4980,4980,4980,4980,0
|
|
20240115,192900,48674890,4980,4980,4980,4980,0
|
|
20240115,192800,48674890,4980,4980,4980,4980,0
|
|
20240115,192700,48674890,4980,4980,4980,4980,0
|
|
20240115,192600,48674890,4980,4980,4980,4980,0
|
|
20240115,192500,48674890,4980,4980,4980,4980,0
|
|
20240115,192400,48674890,4980,4980,4980,4980,707
|
|
20240115,192300,48674890,4980,4980,4980,4980,0
|
|
20240115,192200,48674890,4980,4980,4980,4980,0
|
|
20240115,192100,48674890,4980,4980,4980,4980,0
|
|
20240115,192000,48674890,4980,4980,4980,4980,0
|
|
20240115,191900,48674890,4980,4980,4980,4980,0
|
|
20240115,191800,48674890,4980,4980,4980,4980,0
|
|
20240115,191700,48674890,4980,4980,4980,4980,0
|
|
20240115,191600,48674890,4980,4980,4980,4980,0
|
|
20240115,191500,48674890,4980,4980,4980,4980,0
|
|
20240115,191400,48674890,4980,4980,4980,4980,0
|
|
20240115,191300,48674890,4980,4980,4980,4980,0
|
|
20240115,191200,48674890,4980,4980,4980,4980,0
|
|
20240115,191100,48674890,4980,4980,4980,4980,0
|
|
20240115,191000,48674890,4980,4980,4980,4980,0
|
|
20240115,190900,48674890,4980,4980,4980,4980,0
|
|
20240115,190800,48674890,4980,4980,4980,4980,0
|
|
20240115,190700,48674890,4980,4980,4980,4980,0
|
|
20240115,190600,48674890,4980,4980,4980,4980,0
|
|
20240115,190500,48674890,4980,4980,4980,4980,0
|
|
20240115,190400,48674890,4980,4980,4980,4980,0
|
|
20240115,190300,48674890,4980,4980,4980,4980,0
|
|
20240115,190200,48674890,4980,4980,4980,4980,0
|
|
20240115,190100,48674890,4980,4980,4980,4980,0
|
|
20240115,190000,48674890,4980,4980,4980,4980,0
|
|
20240115,185900,48674890,4980,4980,4980,4980,0
|
|
20240115,185800,48674890,4980,4980,4980,4980,0
|
|
20240115,185700,48674890,4980,4980,4980,4980,0
|
|
20240115,185600,48674890,4980,4980,4980,4980,0
|
|
20240115,185500,48674890,4980,4980,4980,4980,0
|
|
20240115,185400,48674890,4980,4980,4980,4980,707
|
|
20240115,185300,48674890,4980,4980,4980,4980,0
|
|
20240115,185200,48674890,4980,4980,4980,4980,0
|
|
20240115,185100,48674890,4980,4980,4980,4980,0
|
|
20240115,185000,48674890,4980,4980,4980,4980,0
|
|
20240115,184900,48674890,4980,4980,4980,4980,0
|
|
20240115,184800,48674890,4980,4980,4980,4980,0
|
|
20240115,184700,48674890,4980,4980,4980,4980,0
|
|
20240115,184600,48674890,4980,4980,4980,4980,0
|
|
20240115,184500,48674890,4980,4980,4980,4980,0
|
|
20240115,184400,48674890,4980,4980,4980,4980,0
|
|
20240115,184300,48674890,4980,4980,4980,4980,0
|
|
20240115,184200,48674890,4980,4980,4980,4980,0
|
|
20240115,184100,48674890,4980,4980,4980,4980,0
|
|
20240115,184000,48674890,4980,4980,4980,4980,0
|
|
20240115,183900,48674890,4980,4980,4980,4980,0
|
|
20240115,183800,48674890,4980,4980,4980,4980,0
|
|
20240115,183700,48674890,4980,4980,4980,4980,0
|
|
20240115,183600,48674890,4980,4980,4980,4980,0
|
|
20240115,183500,48674890,4980,4980,4980,4980,0
|
|
20240115,183400,48674890,4980,4980,4980,4980,0
|
|
20240115,183300,48674890,4980,4980,4980,4980,0
|
|
20240115,183200,48674890,4980,4980,4980,4980,0
|
|
20240115,183100,48674890,4980,4980,4980,4980,0
|
|
20240115,183000,48674890,4980,4980,4980,4980,0
|
|
20240115,182900,48674890,4980,4980,4980,4980,0
|
|
20240115,182800,48674890,4980,4980,4980,4980,0
|
|
20240115,182700,48674890,4980,4980,4980,4980,0
|
|
20240115,182600,48674890,4980,4980,4980,4980,0
|
|
20240115,182500,48674890,4980,4980,4980,4980,0
|
|
20240115,182400,48674890,4980,4980,4980,4980,707
|
|
20240115,182300,48674890,4980,4980,4980,4980,0
|
|
20240115,182200,48674890,4980,4980,4980,4980,0
|
|
20240115,182100,48674890,4980,4980,4980,4980,0
|
|
20240115,182000,48674890,4980,4980,4980,4980,0
|
|
20240115,181900,48674890,4980,4980,4980,4980,0
|
|
20240115,181800,48674890,4980,4980,4980,4980,0
|
|
20240115,181700,48674890,4980,4980,4980,4980,0
|
|
20240115,181600,48674890,4980,4980,4980,4980,0
|
|
20240115,181500,48674890,4980,4980,4980,4980,0
|
|
20240115,181400,48674890,4980,4980,4980,4980,0
|
|
20240115,181300,48674890,4980,4980,4980,4980,0
|
|
20240115,181200,48674890,4980,4980,4980,4980,0
|
|
20240115,181100,48674890,4980,4980,4980,4980,0
|
|
20240115,181000,48674890,4980,4980,4980,4980,0
|
|
20240115,180900,48674890,4980,4980,4980,4980,0
|
|
20240115,180800,48674890,4980,4980,4980,4980,0
|
|
20240115,180700,48674890,4980,4980,4980,4980,0
|
|
20240115,180600,48674890,4980,4980,4980,4980,0
|
|
20240115,180500,48674890,4980,4980,4980,4980,0
|
|
20240115,180400,48674890,4980,4980,4980,4980,0
|
|
20240115,180300,48674890,4980,4980,4980,4980,0
|
|
20240115,180200,48674890,4980,4980,4980,4980,0
|
|
20240115,180100,48674890,4980,4980,4980,4980,0
|
|
20240115,180000,48674890,4980,4980,4980,4980,0
|
|
20240115,175900,48674890,4980,4980,4980,4980,0
|
|
20240115,175800,48674890,4980,4980,4980,4980,0
|
|
20240115,175700,48674890,4980,4980,4980,4980,0
|
|
20240115,175600,48674890,4980,4980,4980,4980,0
|
|
20240115,175500,48674890,4980,4980,4980,4980,0
|
|
20240115,175400,48674890,4980,4980,4980,4980,707
|
|
20240115,175300,48674890,4980,4980,4980,4980,0
|
|
20240115,175200,48674890,4980,4980,4980,4980,0
|
|
20240115,175100,48674890,4980,4980,4980,4980,0
|
|
20240115,175000,48674890,4980,4980,4980,4980,0
|
|
20240115,174900,48674890,4980,4980,4980,4980,0
|
|
20240115,174800,48674890,4980,4980,4980,4980,0
|
|
20240115,174700,48674890,4980,4980,4980,4980,0
|
|
20240115,174600,48674890,4980,4980,4980,4980,0
|
|
20240115,174500,48674890,4980,4980,4980,4980,0
|
|
20240115,174400,48674890,4980,4980,4980,4980,0
|
|
20240115,174300,48674890,4980,4980,4980,4980,0
|
|
20240115,174200,48674890,4980,4980,4980,4980,0
|
|
20240115,174100,48674890,4980,4980,4980,4980,0
|
|
20240115,174000,48674890,4980,4980,4980,4980,0
|
|
20240115,173900,48674890,4980,4980,4980,4980,0
|
|
20240115,173800,48674890,4980,4980,4980,4980,0
|
|
20240115,173700,48674890,4980,4980,4980,4980,0
|
|
20240115,173600,48674890,4980,4980,4980,4980,0
|
|
20240115,173500,48674890,4980,4980,4980,4980,0
|
|
20240115,173400,48674890,4980,4980,4980,4980,0
|
|
20240115,173300,48674890,4980,4980,4980,4980,0
|
|
20240115,173200,48674890,4980,4980,4980,4980,0
|
|
20240115,173100,48674890,4980,4980,4980,4980,0
|
|
20240115,173000,48674890,4980,4980,4980,4980,0
|
|
20240115,172900,48674890,4980,4980,4980,4980,0
|
|
20240115,172800,48674890,4980,4980,4980,4980,0
|
|
20240115,172700,48674890,4980,4980,4980,4980,0
|
|
20240115,172600,48674890,4980,4980,4980,4980,0
|
|
20240115,172500,48674890,4980,4980,4980,4980,0
|
|
20240115,172400,48674890,4980,4980,4980,4980,707
|
|
20240115,172300,48674890,4980,4980,4980,4980,0
|
|
20240115,172200,48674890,4980,4980,4980,4980,0
|
|
20240115,172100,48674890,4980,4980,4980,4980,0
|
|
20240115,172000,48674890,4980,4980,4980,4980,0
|
|
20240115,171900,48674890,4980,4980,4980,4980,0
|
|
20240115,171800,48674890,4980,4980,4980,4980,0
|
|
20240115,171700,48674890,4980,4980,4980,4980,0
|
|
20240115,171600,48674890,4980,4980,4980,4980,0
|
|
20240115,171500,48674890,4980,4980,4980,4980,0
|
|
20240115,171400,48674890,4980,4980,4980,4980,0
|
|
20240115,171300,48674890,4980,4980,4980,4980,0
|
|
20240115,171200,48674890,4980,4980,4980,4980,0
|
|
20240115,171100,48674890,4980,4980,4980,4980,0
|
|
20240115,171000,48674890,4980,4980,4980,4980,0
|
|
20240115,170900,48674890,4980,4980,4980,4980,0
|
|
20240115,170800,48674890,4980,4980,4980,4980,0
|
|
20240115,170700,48674890,4980,4980,4980,4980,0
|
|
20240115,170600,48674890,4980,4980,4980,4980,0
|
|
20240115,170500,48674890,4980,4980,4980,4980,0
|
|
20240115,170400,48674890,4980,4980,4980,4980,0
|
|
20240115,170300,48674890,4980,4980,4980,4980,0
|
|
20240115,170200,48674890,4980,4980,4980,4980,0
|
|
20240115,170100,48674890,4980,4980,4980,4980,0
|
|
20240115,170000,48674890,4980,4980,4980,4980,0
|
|
20240115,165900,48674890,4980,4980,4980,4980,0
|
|
20240115,165800,48674890,4980,4980,4980,4980,0
|
|
20240115,165700,48674890,4980,4980,4980,4980,0
|
|
20240115,165600,48674890,4980,4980,4980,4980,0
|
|
20240115,165500,48674890,4980,4980,4980,4980,0
|
|
20240115,165400,48674890,4980,4980,4980,4980,707
|
|
20240115,165300,48674890,4980,4980,4980,4980,0
|
|
20240115,165200,48674890,4980,4980,4980,4980,0
|
|
20240115,165100,48674890,4980,4980,4980,4980,0
|
|
20240115,165000,48674890,4980,4980,4980,4980,0
|
|
20240115,164900,48674890,4980,4980,4980,4980,0
|
|
20240115,164800,48674890,4980,4980,4980,4980,0
|
|
20240115,164700,48674890,4980,4980,4980,4980,0
|
|
20240115,164600,48674890,4980,4980,4980,4980,0
|
|
20240115,164500,48674890,4980,4980,4980,4980,0
|
|
20240115,164400,48674890,4980,4980,4980,4980,0
|
|
20240115,164300,48674890,4980,4980,4980,4980,0
|
|
20240115,164200,48674890,4980,4980,4980,4980,0
|
|
20240115,164100,48674890,4980,4980,4980,4980,0
|
|
20240115,164000,48674890,4980,4980,4980,4980,0
|
|
20240115,163900,48674890,4980,4980,4980,4980,0
|
|
20240115,163800,48674890,4980,4980,4980,4980,0
|
|
20240115,163700,48674890,4980,4980,4980,4980,0
|
|
20240115,163600,48674890,4980,4980,4980,4980,0
|
|
20240115,163500,48674890,4980,4980,4980,4980,0
|
|
20240115,163400,48674890,4980,4980,4980,4980,0
|
|
20240115,163300,48674890,4980,4980,4980,4980,0
|
|
20240115,163200,48674890,4980,4980,4980,4980,0
|
|
20240115,163100,48674890,4980,4980,4980,4980,0
|
|
20240115,163000,48674890,4980,4980,4980,4980,0
|
|
20240115,162900,48674890,4980,4980,4980,4980,0
|
|
20240115,162800,48674890,4980,4980,4980,4980,0
|
|
20240115,162700,48674890,4980,4980,4980,4980,0
|
|
20240115,162600,48674890,4980,4980,4980,4980,0
|
|
20240115,162500,48674890,4980,4980,4980,4980,0
|
|
20240115,162400,48674890,4980,4980,4980,4980,707
|
|
20240115,162300,48674890,4980,4980,4980,4980,0
|
|
20240115,162200,48674890,4980,4980,4980,4980,0
|
|
20240115,162100,48674890,4980,4980,4980,4980,0
|
|
20240115,162000,48674890,4980,4980,4980,4980,0
|
|
20240115,161900,48674890,4980,4980,4980,4980,0
|
|
20240115,161800,48674890,4980,4980,4980,4980,0
|
|
20240115,161700,48674890,4980,4980,4980,4980,0
|
|
20240115,161600,48674890,4980,4980,4980,4980,0
|
|
20240115,161500,48674890,4980,4980,4980,4980,0
|
|
20240115,161400,48674890,4980,4980,4980,4980,0
|
|
20240115,161300,48674890,4980,4980,4980,4980,0
|
|
20240115,161200,48674890,4980,4980,4980,4980,0
|
|
20240115,161100,48674890,4980,4980,4980,4980,0
|
|
20240115,161000,48674890,4980,4980,4980,4980,0
|
|
20240115,160900,48674890,4980,4980,4980,4980,0
|
|
20240115,160800,48674890,4980,4980,4980,4980,0
|
|
20240115,160700,48674890,4980,4980,4980,4980,0
|
|
20240115,160600,48674890,4980,4980,4980,4980,0
|
|
20240115,160500,48674890,4980,4980,4980,4980,0
|
|
20240115,160400,48674890,4980,4980,4980,4980,0
|
|
20240115,160300,48674890,4980,4980,4980,4980,0
|
|
20240115,160200,48674890,4980,4980,4980,4980,0
|
|
20240115,160100,48674890,4980,4980,4980,4980,0
|
|
20240115,160000,48674890,4980,4980,4980,4980,0
|
|
20240115,155900,48674890,4980,4980,4980,4980,0
|
|
20240115,155800,48674890,4980,4980,4980,4980,0
|
|
20240115,155700,48674890,4980,4980,4980,4980,0
|
|
20240115,155600,48674890,4980,4980,4980,4980,0
|
|
20240115,155500,48674890,4980,4980,4980,4980,0
|
|
20240115,155400,48674890,4980,4980,4980,4980,707
|
|
20240115,155300,48674890,4980,4980,4980,4980,0
|
|
20240115,155200,48674890,4980,4980,4980,4980,0
|
|
20240115,155100,48674890,4980,4980,4980,4980,0
|
|
20240115,155000,48674890,4980,4980,4980,4980,0
|
|
20240115,154900,48674890,4980,4980,4980,4980,0
|
|
20240115,154800,48674890,4980,4980,4980,4980,0
|
|
20240115,154700,48674890,4980,4980,4980,4980,0
|
|
20240115,154600,48674890,4980,4980,4980,4980,0
|
|
20240115,154500,48674890,4980,4980,4980,4980,0
|
|
20240115,154400,48674890,4980,4980,4980,4980,0
|
|
20240115,154300,48674890,4980,4980,4980,4980,0
|
|
20240115,154200,48674890,4980,4980,4980,4980,0
|
|
20240115,154100,48674890,4980,4980,4980,4980,0
|
|
20240115,154000,48674890,4980,4980,4980,4980,0
|
|
20240115,153900,48674890,4980,4980,4980,4980,0
|
|
20240115,153800,48674890,4980,4980,4980,4980,0
|
|
20240115,153700,48674890,4980,4980,4980,4980,0
|
|
20240115,153600,48674890,4980,4980,4980,4980,0
|
|
20240115,153500,48674890,4980,4980,4980,4980,0
|
|
20240115,153400,48674890,4980,4980,4980,4980,0
|
|
20240115,153300,48674890,4980,4980,4980,4980,0
|
|
20240115,153200,48674890,4980,4980,4980,4980,0
|
|
20240115,153100,48674890,4980,4980,4980,4980,0
|
|
20240115,153000,48674890,4980,4980,4980,4980,707
|
|
20240115,152900,45154030,5020,5020,5020,5020,0
|
|
20240115,152800,45154030,5020,5020,5020,5020,0
|
|
20240115,152700,45154030,5020,5020,5020,5020,0
|
|
20240115,152600,45154030,5020,5020,5020,5020,0
|
|
20240115,152500,45154030,5020,5020,5020,5020,0
|
|
20240115,152400,45154030,5020,5020,5020,5020,0
|
|
20240115,152300,45154030,5020,5020,5020,5020,0
|
|
20240115,152200,45154030,5020,5020,5020,5020,0
|
|
20240115,152100,45154030,5020,5020,5020,5020,0
|
|
20240115,152000,45154030,5020,5020,5020,5020,0
|
|
20240115,151900,45154030,5020,5020,5020,5020,1
|
|
20240115,151800,45149010,4990,4990,4990,4990,0
|
|
20240115,151700,45149010,4990,4990,4990,4990,0
|
|
20240115,151600,45149010,4990,4990,4990,4990,0
|
|
20240115,151500,45149010,4990,4990,4990,4990,0
|
|
20240115,151400,45149010,4990,4995,4995,4990,299
|
|
20240115,151300,43656375,5000,5000,5000,5000,0
|
|
20240115,151200,43656375,5000,5000,5000,5000,0
|
|
20240115,151100,43656375,5000,5000,5000,5000,0
|
|
20240115,151000,43656375,5000,5000,5000,5000,16
|
|
20240115,150900,43576375,5000,4995,5000,4995,334
|
|
20240115,150800,41907790,5000,5000,5000,5000,0
|
|
20240115,150700,41907790,5000,5000,5000,5000,0
|
|
20240115,150600,41907790,5000,5000,5000,5000,0
|
|
20240115,150500,41907790,5000,5000,5000,5000,0
|
|
20240115,150400,41907790,5000,5000,5000,5000,0
|
|
20240115,150300,41907790,5000,5000,5000,5000,0
|
|
20240115,150200,41907790,5000,5000,5000,5000,1
|
|
20240115,150100,41902790,4995,4995,4995,4995,0
|
|
20240115,150000,41902790,4995,4995,4995,4995,0
|
|
20240115,145900,41902790,4995,4995,4995,4995,0
|
|
20240115,145800,41902790,4995,4995,4995,4995,0
|
|
20240115,145700,41902790,4995,4995,4995,4995,0
|
|
20240115,145600,41902790,4995,4995,4995,4995,0
|
|
20240115,145500,41902790,4995,4995,4995,4995,0
|
|
20240115,145400,41902790,4995,4995,4995,4995,0
|
|
20240115,145300,41902790,4995,4995,4995,4995,0
|
|
20240115,145200,41902790,4995,4995,4995,4995,0
|
|
20240115,145100,41902790,4995,4995,4995,4995,8
|
|
20240115,145000,41862830,5000,5000,5000,5000,0
|
|
20240115,144900,41862830,5000,5000,5000,5000,0
|
|
20240115,144800,41862830,5000,5000,5000,5000,41
|
|
20240115,144700,41657830,4995,4995,4995,4995,0
|
|
20240115,144600,41657830,4995,4995,4995,4995,0
|
|
20240115,144500,41657830,4995,4995,4995,4995,0
|
|
20240115,144400,41657830,4995,4995,4995,4995,0
|
|
20240115,144300,41657830,4995,4995,4995,4995,0
|
|
20240115,144200,41657830,4995,4995,4995,4995,0
|
|
20240115,144100,41657830,4995,4995,4995,4995,0
|
|
20240115,144000,41657830,4995,4995,4995,4995,0
|
|
20240115,143900,41657830,4995,4995,4995,4995,1
|
|
20240115,143800,41652835,4995,4995,4995,4995,0
|
|
20240115,143700,41652835,4995,4995,4995,4995,0
|
|
20240115,143600,41652835,4995,4995,4995,4995,0
|
|
20240115,143500,41652835,4995,4995,4995,4995,86
|
|
20240115,143400,41223265,4995,4995,4995,4995,8
|
|
20240115,143300,41183305,4995,4995,4995,4995,0
|
|
20240115,143200,41183305,4995,4995,4995,4995,0
|
|
20240115,143100,41183305,4995,4995,4995,4995,0
|
|
20240115,143000,41183305,4995,4995,4995,4995,0
|
|
20240115,142900,41183305,4995,4995,4995,4995,0
|
|
20240115,142800,41183305,4995,4995,4995,4995,0
|
|
20240115,142700,41183305,4995,4995,4995,4995,0
|
|
20240115,142600,41183305,4995,4995,4995,4995,0
|
|
20240115,142500,41183305,4995,4995,4995,4995,0
|
|
20240115,142400,41183305,4995,4995,4995,4995,0
|
|
20240115,142300,41183305,4995,4995,4995,4995,0
|
|
20240115,142200,41183305,4995,4995,4995,4995,0
|
|
20240115,142100,41183305,4995,4995,4995,4995,0
|
|
20240115,142000,41183305,4995,4995,4995,4995,0
|
|
20240115,141900,41183305,4995,4995,4995,4995,0
|
|
20240115,141800,41183305,4995,4995,4995,4995,0
|
|
20240115,141700,41183305,4995,4995,4995,4995,8
|
|
20240115,141600,41143345,5000,5000,5000,5000,0
|
|
20240115,141500,41143345,5000,5000,5000,5000,0
|
|
20240115,141400,41143345,5000,5000,5000,5000,0
|
|
20240115,141300,41143345,5000,5000,5000,5000,0
|
|
20240115,141200,41143345,5000,5000,5000,5000,0
|
|
20240115,141100,41143345,5000,5000,5000,5000,0
|
|
20240115,141000,41143345,5000,5000,5000,5000,0
|
|
20240115,140900,41143345,5000,5000,5000,5000,1
|
|
20240115,140800,41138345,4995,4995,4995,4995,0
|
|
20240115,140700,41138345,4995,4995,4995,4995,0
|
|
20240115,140600,41138345,4995,4995,4995,4995,0
|
|
20240115,140500,41138345,4995,4995,4995,4995,0
|
|
20240115,140400,41138345,4995,4995,4995,4995,0
|
|
20240115,140300,41138345,4995,4995,4995,4995,0
|
|
20240115,140200,41138345,4995,4995,4995,4995,0
|
|
20240115,140100,41138345,4995,4995,4995,4995,0
|
|
20240115,140000,41138345,4995,4995,4995,4995,8
|
|
20240115,135900,41098385,5000,5000,5000,5000,0
|
|
20240115,135800,41098385,5000,5000,5000,5000,0
|
|
20240115,135700,41098385,5000,5000,5000,5000,0
|
|
20240115,135600,41098385,5000,5000,5000,5000,0
|
|
20240115,135500,41098385,5000,5000,5000,5000,0
|
|
20240115,135400,41098385,5000,5000,5000,5000,0
|
|
20240115,135300,41098385,5000,5000,5000,5000,1
|
|
20240115,135200,41093385,5000,5000,5000,5000,1
|
|
20240115,135100,41088385,5000,5000,5000,5000,1
|
|
20240115,135000,41083385,4995,4995,4995,4995,100
|
|
20240115,134900,40583885,5000,5000,5000,5000,0
|
|
20240115,134800,40583885,5000,5000,5000,5000,0
|
|
20240115,134700,40583885,5000,5000,5000,5000,1
|
|
20240115,134600,40578885,4995,4995,4995,4995,0
|
|
20240115,134500,40578885,4995,4995,4995,4995,0
|
|
20240115,134400,40578885,4995,4995,4995,4995,100
|
|
20240115,134300,40079385,5000,4990,5000,4990,38
|
|
20240115,134200,39889465,4995,4995,4995,4995,0
|
|
20240115,134100,39889465,4995,4995,4995,4995,0
|
|
20240115,134000,39889465,4995,4995,4995,4995,0
|
|
20240115,133900,39889465,4995,4995,4995,4995,0
|
|
20240115,133800,39889465,4995,4995,4995,4995,0
|
|
20240115,133700,39889465,4995,4995,4995,4995,0
|
|
20240115,133600,39889465,4995,4995,4995,4995,3
|
|
20240115,133500,39874480,4995,4995,4995,4995,0
|
|
20240115,133400,39874480,4995,4995,4995,4995,0
|
|
20240115,133300,39874480,4995,4995,4995,4995,0
|
|
20240115,133200,39874480,4995,4995,4995,4995,30
|
|
20240115,133100,39724630,4995,4995,4995,4995,0
|
|
20240115,133000,39724630,4995,4995,4995,4995,0
|
|
20240115,132900,39724630,4995,4995,4995,4995,0
|
|
20240115,132800,39724630,4995,4995,4995,4995,259
|
|
20240115,132700,38430925,5000,5000,5000,4995,37
|
|
20240115,132600,38245940,5000,5000,5000,5000,8
|
|
20240115,132500,38205940,5000,5000,5000,5000,0
|
|
20240115,132400,38205940,5000,5000,5000,5000,0
|
|
20240115,132300,38205940,5000,5000,5000,5000,0
|
|
20240115,132200,38205940,5000,5000,5000,5000,0
|
|
20240115,132100,38205940,5000,5000,5000,5000,0
|
|
20240115,132000,38205940,5000,5000,5000,5000,0
|
|
20240115,131900,38205940,5000,5000,5000,5000,2000
|
|
20240115,131800,28205940,5000,5000,5000,5000,0
|
|
20240115,131700,28205940,5000,5000,5000,5000,0
|
|
20240115,131600,28205940,5000,5000,5000,5000,0
|
|
20240115,131500,28205940,5000,5000,5000,5000,0
|
|
20240115,131400,28205940,5000,5000,5000,5000,0
|
|
20240115,131300,28205940,5000,5000,5000,5000,0
|
|
20240115,131200,28205940,5000,5000,5000,5000,0
|
|
20240115,131100,28205940,5000,5000,5000,5000,0
|
|
20240115,131000,28205940,5000,5000,5000,5000,0
|
|
20240115,130900,28205940,5000,5010,5010,5000,8
|
|
20240115,130800,28165930,5000,5000,5000,5000,0
|
|
20240115,130700,28165930,5000,5000,5000,5000,0
|
|
20240115,130600,28165930,5000,5000,5000,5000,0
|
|
20240115,130500,28165930,5000,5000,5000,5000,0
|
|
20240115,130400,28165930,5000,5000,5000,5000,0
|
|
20240115,130300,28165930,5000,5000,5000,5000,0
|
|
20240115,130200,28165930,5000,5000,5000,5000,0
|
|
20240115,130100,28165930,5000,5000,5000,5000,0
|
|
20240115,130000,28165930,5000,5000,5000,5000,0
|
|
20240115,125900,28165930,5000,5000,5000,5000,0
|
|
20240115,125800,28165930,5000,5000,5000,5000,0
|
|
20240115,125700,28165930,5000,5000,5000,5000,0
|
|
20240115,125600,28165930,5000,5000,5000,5000,0
|
|
20240115,125500,28165930,5000,5000,5000,5000,0
|
|
20240115,125400,28165930,5000,5000,5000,5000,0
|
|
20240115,125300,28165930,5000,5000,5000,5000,0
|
|
20240115,125200,28165930,5000,5000,5000,5000,8
|
|
20240115,125100,28125930,5000,5000,5000,5000,0
|
|
20240115,125000,28125930,5000,5000,5000,5000,0
|
|
20240115,124900,28125930,5000,5000,5000,5000,0
|
|
20240115,124800,28125930,5000,5000,5000,5000,0
|
|
20240115,124700,28125930,5000,5000,5000,5000,0
|
|
20240115,124600,28125930,5000,5000,5000,5000,0
|
|
20240115,124500,28125930,5000,5000,5000,5000,0
|
|
20240115,124400,28125930,5000,5000,5000,5000,0
|
|
20240115,124300,28125930,5000,5000,5000,5000,0
|
|
20240115,124200,28125930,5000,5000,5000,5000,0
|
|
20240115,124100,28125930,5000,5000,5000,5000,0
|
|
20240115,124000,28125930,5000,5000,5000,5000,0
|
|
20240115,123900,28125930,5000,5000,5000,5000,0
|
|
20240115,123800,28125930,5000,5000,5000,5000,0
|
|
20240115,123700,28125930,5000,5000,5000,5000,0
|
|
20240115,123600,28125930,5000,5010,5010,5000,15
|
|
20240115,123500,28050810,5010,5010,5010,5010,8
|
|
20240115,123400,28010730,5020,5020,5020,5020,0
|
|
20240115,123300,28010730,5020,5020,5020,5020,0
|
|
20240115,123200,28010730,5020,5020,5020,5020,0
|
|
20240115,123100,28010730,5020,5020,5020,5020,0
|
|
20240115,123000,28010730,5020,5020,5020,5020,93
|
|
20240115,122900,27543870,5010,5010,5010,5010,0
|
|
20240115,122800,27543870,5010,5010,5010,5010,0
|
|
20240115,122700,27543870,5010,5010,5010,5010,0
|
|
20240115,122600,27543870,5010,5010,5010,5010,0
|
|
20240115,122500,27543870,5010,5010,5010,5010,0
|
|
20240115,122400,27543870,5010,5010,5010,5010,0
|
|
20240115,122300,27543870,5010,5010,5010,5010,0
|
|
20240115,122200,27543870,5010,5010,5010,5010,0
|
|
20240115,122100,27543870,5010,5010,5010,5010,0
|
|
20240115,122000,27543870,5010,5010,5010,5010,0
|
|
20240115,121900,27543870,5010,5010,5010,5010,0
|
|
20240115,121800,27543870,5010,5010,5010,5010,8
|
|
20240115,121700,27503790,5030,5030,5030,5030,0
|
|
20240115,121600,27503790,5030,5030,5030,5030,0
|
|
20240115,121500,27503790,5030,5030,5030,5030,0
|
|
20240115,121400,27503790,5030,5030,5030,5030,20
|
|
20240115,121300,27403190,5010,5010,5010,5010,0
|
|
20240115,121200,27403190,5010,5010,5010,5010,0
|
|
20240115,121100,27403190,5010,5010,5010,5010,0
|
|
20240115,121000,27403190,5010,5010,5010,5010,0
|
|
20240115,120900,27403190,5010,5010,5010,5010,0
|
|
20240115,120800,27403190,5010,5010,5010,5010,0
|
|
20240115,120700,27403190,5010,5010,5010,5010,0
|
|
20240115,120600,27403190,5010,5010,5010,5010,0
|
|
20240115,120500,27403190,5010,5010,5010,5010,0
|
|
20240115,120400,27403190,5010,5010,5010,5010,0
|
|
20240115,120300,27403190,5010,5010,5010,5010,51
|
|
20240115,120200,27147680,5000,5000,5000,5000,0
|
|
20240115,120100,27147680,5000,5000,5000,5000,8
|
|
20240115,120000,27107680,5000,5000,5000,5000,601
|
|
20240115,115900,24102680,5000,5000,5000,5000,0
|
|
20240115,115800,24102680,5000,5000,5000,5000,0
|
|
20240115,115700,24102680,5000,5000,5000,5000,0
|
|
20240115,115600,24102680,5000,5000,5000,5000,0
|
|
20240115,115500,24102680,5000,5000,5000,5000,0
|
|
20240115,115400,24102680,5000,5000,5000,5000,0
|
|
20240115,115300,24102680,5000,5000,5000,5000,0
|
|
20240115,115200,24102680,5000,5000,5000,5000,0
|
|
20240115,115100,24102680,5000,5000,5000,5000,0
|
|
20240115,115000,24102680,5000,5000,5000,5000,71
|
|
20240115,114900,23747680,5000,5000,5000,5000,0
|
|
20240115,114800,23747680,5000,5000,5000,5000,0
|
|
20240115,114700,23747680,5000,5000,5000,5000,0
|
|
20240115,114600,23747680,5000,5000,5000,5000,0
|
|
20240115,114500,23747680,5000,5000,5000,5000,0
|
|
20240115,114400,23747680,5000,5000,5000,5000,8
|
|
20240115,114300,23707680,5010,5010,5010,5010,0
|
|
20240115,114200,23707680,5010,5010,5010,5010,0
|
|
20240115,114100,23707680,5010,5010,5010,5010,0
|
|
20240115,114000,23707680,5010,5010,5010,5010,0
|
|
20240115,113900,23707680,5010,5010,5010,5010,0
|
|
20240115,113800,23707680,5010,5010,5010,5010,0
|
|
20240115,113700,23707680,5010,5010,5010,5010,0
|
|
20240115,113600,23707680,5010,5010,5010,5010,0
|
|
20240115,113500,23707680,5010,5010,5010,5010,0
|
|
20240115,113400,23707680,5010,5010,5010,5010,0
|
|
20240115,113300,23707680,5010,5010,5010,5010,0
|
|
20240115,113200,23707680,5010,5010,5010,5010,0
|
|
20240115,113100,23707680,5010,5010,5010,5010,0
|
|
20240115,113000,23707680,5010,5010,5010,5010,45
|
|
20240115,112900,23482230,5000,5000,5000,5000,1000
|
|
20240115,112800,18482230,5000,5000,5000,5000,0
|
|
20240115,112700,18482230,5000,5000,5000,5000,8
|
|
20240115,112600,18442230,5010,5010,5010,5010,0
|
|
20240115,112500,18442230,5010,5010,5010,5010,0
|
|
20240115,112400,18442230,5010,5010,5010,5010,0
|
|
20240115,112300,18442230,5010,5010,5010,5010,0
|
|
20240115,112200,18442230,5010,5010,5010,5010,0
|
|
20240115,112100,18442230,5010,5010,5010,5010,16
|
|
20240115,112000,18362070,5000,5000,5000,5000,15
|
|
20240115,111900,18287070,5010,5010,5010,5010,1
|
|
20240115,111800,18282060,5010,5010,5010,5010,22
|
|
20240115,111700,18171840,5010,5010,5010,5010,1
|
|
20240115,111600,18166830,5010,5010,5010,5010,120
|
|
20240115,111500,17565630,5010,5010,5010,5010,0
|
|
20240115,111400,17565630,5010,5010,5010,5010,0
|
|
20240115,111300,17565630,5010,5010,5010,5010,0
|
|
20240115,111200,17565630,5010,5010,5010,5010,0
|
|
20240115,111100,17565630,5010,5010,5010,5010,0
|
|
20240115,111000,17565630,5010,5010,5010,5010,8
|
|
20240115,110900,17525550,5010,5010,5010,5010,0
|
|
20240115,110800,17525550,5010,5010,5010,5010,0
|
|
20240115,110700,17525550,5010,5010,5010,5010,0
|
|
20240115,110600,17525550,5010,5010,5010,5010,0
|
|
20240115,110500,17525550,5010,5010,5010,5010,0
|
|
20240115,110400,17525550,5010,5010,5010,5010,0
|
|
20240115,110300,17525550,5010,5010,5010,5010,0
|
|
20240115,110200,17525550,5010,5010,5010,5010,0
|
|
20240115,110100,17525550,5010,5010,5010,5010,0
|
|
20240115,110000,17525550,5010,5010,5010,5010,0
|
|
20240115,105900,17525550,5010,5010,5010,5010,0
|
|
20240115,105800,17525550,5010,5010,5010,5010,0
|
|
20240115,105700,17525550,5010,5010,5010,5010,0
|
|
20240115,105600,17525550,5010,5010,5010,5010,0
|
|
20240115,105500,17525550,5010,5010,5010,5010,0
|
|
20240115,105400,17525550,5010,5010,5010,5010,0
|
|
20240115,105300,17525550,5010,5010,5010,5010,8
|
|
20240115,105200,17485470,5010,5010,5010,5010,0
|
|
20240115,105100,17485470,5010,5010,5010,5010,0
|
|
20240115,105000,17485470,5010,5010,5010,5010,10
|
|
20240115,104900,17435370,5010,5010,5010,5010,0
|
|
20240115,104800,17435370,5010,5010,5010,5010,0
|
|
20240115,104700,17435370,5010,5010,5010,5010,0
|
|
20240115,104600,17435370,5010,5010,5010,5010,0
|
|
20240115,104500,17435370,5010,5010,5010,5010,0
|
|
20240115,104400,17435370,5010,5010,5010,5010,0
|
|
20240115,104300,17435370,5010,5010,5010,5010,500
|
|
20240115,104200,14930370,5010,5010,5010,5010,0
|
|
20240115,104100,14930370,5010,5010,5010,5010,0
|
|
20240115,104000,14930370,5010,5010,5010,5010,0
|
|
20240115,103900,14930370,5010,5010,5010,5010,0
|
|
20240115,103800,14930370,5010,5010,5010,5010,0
|
|
20240115,103700,14930370,5010,5010,5010,5010,0
|
|
20240115,103600,14930370,5010,5010,5010,5010,8
|
|
20240115,103500,14890290,5050,5050,5050,5050,0
|
|
20240115,103400,14890290,5050,5050,5050,5050,0
|
|
20240115,103300,14890290,5050,5030,5050,5030,320
|
|
20240115,103200,13277790,5010,5010,5010,5010,0
|
|
20240115,103100,13277790,5010,5010,5010,5010,0
|
|
20240115,103000,13277790,5010,5010,5010,5010,0
|
|
20240115,102900,13277790,5010,5010,5010,5010,0
|
|
20240115,102800,13277790,5010,5010,5010,5010,0
|
|
20240115,102700,13277790,5010,5010,5010,5010,0
|
|
20240115,102600,13277790,5010,5010,5010,5010,0
|
|
20240115,102500,13277790,5010,5010,5010,5010,1000
|
|
20240115,102400,8267790,5010,5010,5010,5010,45
|
|
20240115,102300,8042340,5010,5010,5010,5010,0
|
|
20240115,102200,8042340,5010,5010,5010,5010,0
|
|
20240115,102100,8042340,5010,5010,5010,5010,0
|
|
20240115,102000,8042340,5010,5010,5010,5010,0
|
|
20240115,101900,8042340,5010,5010,5010,5010,8
|
|
20240115,101800,8002260,5020,5020,5020,5020,41
|
|
20240115,101700,7796440,5020,5020,5020,5020,41
|
|
20240115,101600,7590620,5020,5020,5020,5020,0
|
|
20240115,101500,7590620,5020,5020,5020,5020,0
|
|
20240115,101400,7590620,5020,5020,5020,5020,0
|
|
20240115,101300,7590620,5020,5020,5020,5020,0
|
|
20240115,101200,7590620,5020,5020,5020,5020,0
|
|
20240115,101100,7590620,5020,5020,5020,5020,0
|
|
20240115,101000,7590620,5020,5020,5020,5020,45
|
|
20240115,100900,7364720,5020,5020,5020,5020,0
|
|
20240115,100800,7364720,5020,5020,5020,5020,0
|
|
20240115,100700,7364720,5020,5020,5020,5020,392
|
|
20240115,100600,5396880,5020,5020,5020,5020,0
|
|
20240115,100500,5396880,5020,5020,5020,5020,0
|
|
20240115,100400,5396880,5020,5020,5020,5020,0
|
|
20240115,100300,5396880,5020,5020,5020,5020,0
|
|
20240115,100200,5396880,5020,5020,5020,5020,8
|
|
20240115,100100,5356720,5020,5020,5020,5020,0
|
|
20240115,100000,5356720,5020,5020,5020,5020,0
|
|
20240115,095900,5356720,5020,5020,5020,5020,0
|
|
20240115,095800,5356720,5020,5020,5020,5020,0
|
|
20240115,095700,5356720,5020,5020,5020,5020,0
|
|
20240115,095600,5356720,5020,5020,5020,5020,0
|
|
20240115,095500,5356720,5020,5020,5020,5020,0
|
|
20240115,095400,5356720,5020,5020,5020,5020,0
|
|
20240115,095300,5356720,5020,5020,5020,5020,0
|
|
20240115,095200,5356720,5020,5020,5020,5020,0
|
|
20240115,095100,5356720,5020,5020,5020,5020,0
|
|
20240115,095000,5356720,5020,5020,5020,5020,0
|
|
20240115,094900,5356720,5020,5020,5020,5020,0
|
|
20240115,094800,5356720,5020,5020,5020,5020,25
|
|
20240115,094700,5231220,5020,5020,5020,5020,0
|
|
20240115,094600,5231220,5020,5020,5020,5020,0
|
|
20240115,094500,5231220,5020,5020,5020,5020,8
|
|
20240115,094400,5191060,5030,5030,5030,5030,1
|
|
20240115,094300,5186030,5030,5030,5030,5030,0
|
|
20240115,094200,5186030,5030,5030,5030,5030,0
|
|
20240115,094100,5186030,5030,5030,5030,5030,0
|
|
20240115,094000,5186030,5030,5030,5030,5030,0
|
|
20240115,093900,5186030,5030,5030,5030,5030,0
|
|
20240115,093800,5186030,5030,5030,5030,5030,0
|
|
20240115,093700,5186030,5030,5030,5030,5030,35
|
|
20240115,093600,5009980,5030,5030,5030,5030,0
|
|
20240115,093500,5009980,5030,5030,5030,5030,2
|
|
20240115,093400,4999920,5030,5030,5030,5030,0
|
|
20240115,093300,4999920,5030,5030,5030,5030,1
|
|
20240115,093200,4994890,5030,5020,5030,5020,6
|
|
20240115,093100,4964730,5020,5020,5020,5020,16
|
|
20240115,093000,4884410,5030,5020,5030,5020,120
|
|
20240115,092900,4280890,5020,5020,5030,5020,101
|
|
20240115,092800,3772980,5010,5010,5010,5010,9
|
|
20240115,092700,3727890,5010,5010,5010,5010,0
|
|
20240115,092600,3727890,5010,5010,5010,5010,0
|
|
20240115,092500,3727890,5010,5010,5010,5010,0
|
|
20240115,092400,3727890,5010,5010,5010,5010,0
|
|
20240115,092300,3727890,5010,5010,5010,5010,0
|
|
20240115,092200,3727890,5010,5010,5010,5010,0
|
|
20240115,092100,3727890,5010,5010,5010,5010,0
|
|
20240115,092000,3727890,5010,5010,5010,5010,0
|
|
20240115,091900,3727890,5010,5010,5010,5010,0
|
|
20240115,091800,3727890,5010,5010,5010,5010,0
|
|
20240115,091700,3727890,5010,5010,5010,5010,0
|
|
20240115,091600,3727890,5010,5010,5010,5010,0
|
|
20240115,091500,3727890,5010,5010,5010,5010,0
|
|
20240115,091400,3727890,5010,5010,5010,5010,3
|
|
20240115,091300,3712860,5010,5010,5010,5010,53
|
|
20240115,091200,3447330,5010,5010,5010,5010,0
|
|
20240115,091100,3447330,5010,5010,5010,5010,88
|
|
20240115,091000,3006450,5000,5000,5000,5000,0
|
|
20240115,090900,3006450,5000,5000,5000,5000,0
|
|
20240115,090800,3006450,5000,5000,5000,5000,0
|
|
20240115,090700,3006450,5000,5000,5000,5000,0
|
|
20240115,090600,3006450,5000,5000,5000,5000,0
|
|
20240115,090500,3006450,5000,5000,5000,5000,0
|
|
20240115,090400,3006450,5000,5000,5000,5000,0
|
|
20240115,090300,3006450,5000,5000,5000,5000,10
|
|
20240115,090200,2956450,5000,5000,5000,5000,0
|
|
20240115,090100,2956450,5000,5000,5000,5000,0
|
|
20240115,090000,2956450,5000,5000,5000,5000,562
|