658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195500,59525920,5000,5000,5000,5000,241
|
|
20240103,195400,59525920,5000,5000,5000,5000,0
|
|
20240103,195300,59525920,5000,5000,5000,5000,0
|
|
20240103,195200,59525920,5000,5000,5000,5000,0
|
|
20240103,195100,59525920,5000,5000,5000,5000,0
|
|
20240103,195000,59525920,5000,5000,5000,5000,0
|
|
20240103,194900,59525920,5000,5000,5000,5000,0
|
|
20240103,194800,59525920,5000,5000,5000,5000,0
|
|
20240103,194700,59525920,5000,5000,5000,5000,0
|
|
20240103,194600,59525920,5000,5000,5000,5000,0
|
|
20240103,194500,59525920,5000,5000,5000,5000,0
|
|
20240103,194400,59525920,5000,5000,5000,5000,0
|
|
20240103,194300,59525920,5000,5000,5000,5000,0
|
|
20240103,194200,59525920,5000,5000,5000,5000,0
|
|
20240103,194100,59525920,5000,5000,5000,5000,0
|
|
20240103,194000,59525920,5000,5000,5000,5000,0
|
|
20240103,193900,59525920,5000,5000,5000,5000,0
|
|
20240103,193800,59525920,5000,5000,5000,5000,0
|
|
20240103,193700,59525920,5000,5000,5000,5000,0
|
|
20240103,193600,59525920,5000,5000,5000,5000,0
|
|
20240103,193500,59525920,5000,5000,5000,5000,0
|
|
20240103,193400,59525920,5000,5000,5000,5000,0
|
|
20240103,193300,59525920,5000,5000,5000,5000,0
|
|
20240103,193200,59525920,5000,5000,5000,5000,0
|
|
20240103,193100,59525920,5000,5000,5000,5000,0
|
|
20240103,193000,59525920,5000,5000,5000,5000,0
|
|
20240103,192900,59525920,5000,5000,5000,5000,0
|
|
20240103,192800,59525920,5000,5000,5000,5000,0
|
|
20240103,192700,59525920,5000,5000,5000,5000,0
|
|
20240103,192600,59525920,5000,5000,5000,5000,0
|
|
20240103,192500,59525920,5000,5000,5000,5000,241
|
|
20240103,192400,59525920,5000,5000,5000,5000,0
|
|
20240103,192300,59525920,5000,5000,5000,5000,0
|
|
20240103,192200,59525920,5000,5000,5000,5000,0
|
|
20240103,192100,59525920,5000,5000,5000,5000,0
|
|
20240103,192000,59525920,5000,5000,5000,5000,0
|
|
20240103,191900,59525920,5000,5000,5000,5000,0
|
|
20240103,191800,59525920,5000,5000,5000,5000,0
|
|
20240103,191700,59525920,5000,5000,5000,5000,0
|
|
20240103,191600,59525920,5000,5000,5000,5000,0
|
|
20240103,191500,59525920,5000,5000,5000,5000,0
|
|
20240103,191400,59525920,5000,5000,5000,5000,0
|
|
20240103,191300,59525920,5000,5000,5000,5000,0
|
|
20240103,191200,59525920,5000,5000,5000,5000,0
|
|
20240103,191100,59525920,5000,5000,5000,5000,0
|
|
20240103,191000,59525920,5000,5000,5000,5000,0
|
|
20240103,190900,59525920,5000,5000,5000,5000,0
|
|
20240103,190800,59525920,5000,5000,5000,5000,0
|
|
20240103,190700,59525920,5000,5000,5000,5000,0
|
|
20240103,190600,59525920,5000,5000,5000,5000,0
|
|
20240103,190500,59525920,5000,5000,5000,5000,0
|
|
20240103,190400,59525920,5000,5000,5000,5000,0
|
|
20240103,190300,59525920,5000,5000,5000,5000,0
|
|
20240103,190200,59525920,5000,5000,5000,5000,0
|
|
20240103,190100,59525920,5000,5000,5000,5000,0
|
|
20240103,190000,59525920,5000,5000,5000,5000,0
|
|
20240103,185900,59525920,5000,5000,5000,5000,0
|
|
20240103,185800,59525920,5000,5000,5000,5000,0
|
|
20240103,185700,59525920,5000,5000,5000,5000,0
|
|
20240103,185600,59525920,5000,5000,5000,5000,0
|
|
20240103,185500,59525920,5000,5000,5000,5000,241
|
|
20240103,185400,59525920,5000,5000,5000,5000,0
|
|
20240103,185300,59525920,5000,5000,5000,5000,0
|
|
20240103,185200,59525920,5000,5000,5000,5000,0
|
|
20240103,185100,59525920,5000,5000,5000,5000,0
|
|
20240103,185000,59525920,5000,5000,5000,5000,0
|
|
20240103,184900,59525920,5000,5000,5000,5000,0
|
|
20240103,184800,59525920,5000,5000,5000,5000,0
|
|
20240103,184700,59525920,5000,5000,5000,5000,0
|
|
20240103,184600,59525920,5000,5000,5000,5000,0
|
|
20240103,184500,59525920,5000,5000,5000,5000,0
|
|
20240103,184400,59525920,5000,5000,5000,5000,0
|
|
20240103,184300,59525920,5000,5000,5000,5000,0
|
|
20240103,184200,59525920,5000,5000,5000,5000,0
|
|
20240103,184100,59525920,5000,5000,5000,5000,0
|
|
20240103,184000,59525920,5000,5000,5000,5000,0
|
|
20240103,183900,59525920,5000,5000,5000,5000,0
|
|
20240103,183800,59525920,5000,5000,5000,5000,0
|
|
20240103,183700,59525920,5000,5000,5000,5000,0
|
|
20240103,183600,59525920,5000,5000,5000,5000,0
|
|
20240103,183500,59525920,5000,5000,5000,5000,0
|
|
20240103,183400,59525920,5000,5000,5000,5000,0
|
|
20240103,183300,59525920,5000,5000,5000,5000,0
|
|
20240103,183200,59525920,5000,5000,5000,5000,0
|
|
20240103,183100,59525920,5000,5000,5000,5000,0
|
|
20240103,183000,59525920,5000,5000,5000,5000,0
|
|
20240103,182900,59525920,5000,5000,5000,5000,0
|
|
20240103,182800,59525920,5000,5000,5000,5000,0
|
|
20240103,182700,59525920,5000,5000,5000,5000,0
|
|
20240103,182600,59525920,5000,5000,5000,5000,0
|
|
20240103,182500,59525920,5000,5000,5000,5000,241
|
|
20240103,182400,59525920,5000,5000,5000,5000,0
|
|
20240103,182300,59525920,5000,5000,5000,5000,0
|
|
20240103,182200,59525920,5000,5000,5000,5000,0
|
|
20240103,182100,59525920,5000,5000,5000,5000,0
|
|
20240103,182000,59525920,5000,5000,5000,5000,0
|
|
20240103,181900,59525920,5000,5000,5000,5000,0
|
|
20240103,181800,59525920,5000,5000,5000,5000,0
|
|
20240103,181700,59525920,5000,5000,5000,5000,0
|
|
20240103,181600,59525920,5000,5000,5000,5000,0
|
|
20240103,181500,59525920,5000,5000,5000,5000,0
|
|
20240103,181400,59525920,5000,5000,5000,5000,0
|
|
20240103,181300,59525920,5000,5000,5000,5000,0
|
|
20240103,181200,59525920,5000,5000,5000,5000,0
|
|
20240103,181100,59525920,5000,5000,5000,5000,0
|
|
20240103,181000,59525920,5000,5000,5000,5000,0
|
|
20240103,180900,59525920,5000,5000,5000,5000,0
|
|
20240103,180800,59525920,5000,5000,5000,5000,0
|
|
20240103,180700,59525920,5000,5000,5000,5000,0
|
|
20240103,180600,59525920,5000,5000,5000,5000,0
|
|
20240103,180500,59525920,5000,5000,5000,5000,0
|
|
20240103,180400,59525920,5000,5000,5000,5000,0
|
|
20240103,180300,59525920,5000,5000,5000,5000,0
|
|
20240103,180200,59525920,5000,5000,5000,5000,0
|
|
20240103,180100,59525920,5000,5000,5000,5000,0
|
|
20240103,180000,59525920,5000,5000,5000,5000,0
|
|
20240103,175900,59525920,5000,5000,5000,5000,0
|
|
20240103,175800,59525920,5000,5000,5000,5000,0
|
|
20240103,175700,59525920,5000,5000,5000,5000,0
|
|
20240103,175600,59525920,5000,5000,5000,5000,0
|
|
20240103,175500,59525920,5000,5000,5000,5000,241
|
|
20240103,175400,59525920,5000,5000,5000,5000,0
|
|
20240103,175300,59525920,5000,5000,5000,5000,0
|
|
20240103,175200,59525920,5000,5000,5000,5000,0
|
|
20240103,175100,59525920,5000,5000,5000,5000,0
|
|
20240103,175000,59525920,5000,5000,5000,5000,0
|
|
20240103,174900,59525920,5000,5000,5000,5000,0
|
|
20240103,174800,59525920,5000,5000,5000,5000,0
|
|
20240103,174700,59525920,5000,5000,5000,5000,0
|
|
20240103,174600,59525920,5000,5000,5000,5000,0
|
|
20240103,174500,59525920,5000,5000,5000,5000,0
|
|
20240103,174400,59525920,5000,5000,5000,5000,0
|
|
20240103,174300,59525920,5000,5000,5000,5000,0
|
|
20240103,174200,59525920,5000,5000,5000,5000,0
|
|
20240103,174100,59525920,5000,5000,5000,5000,0
|
|
20240103,174000,59525920,5000,5000,5000,5000,0
|
|
20240103,173900,59525920,5000,5000,5000,5000,0
|
|
20240103,173800,59525920,5000,5000,5000,5000,0
|
|
20240103,173700,59525920,5000,5000,5000,5000,0
|
|
20240103,173600,59525920,5000,5000,5000,5000,0
|
|
20240103,173500,59525920,5000,5000,5000,5000,0
|
|
20240103,173400,59525920,5000,5000,5000,5000,0
|
|
20240103,173300,59525920,5000,5000,5000,5000,0
|
|
20240103,173200,59525920,5000,5000,5000,5000,0
|
|
20240103,173100,59525920,5000,5000,5000,5000,0
|
|
20240103,173000,59525920,5000,5000,5000,5000,0
|
|
20240103,172900,59525920,5000,5000,5000,5000,0
|
|
20240103,172800,59525920,5000,5000,5000,5000,0
|
|
20240103,172700,59525920,5000,5000,5000,5000,0
|
|
20240103,172600,59525920,5000,5000,5000,5000,0
|
|
20240103,172500,59525920,5000,5000,5000,5000,241
|
|
20240103,172400,59525920,5000,5000,5000,5000,0
|
|
20240103,172300,59525920,5000,5000,5000,5000,0
|
|
20240103,172200,59525920,5000,5000,5000,5000,0
|
|
20240103,172100,59525920,5000,5000,5000,5000,0
|
|
20240103,172000,59525920,5000,5000,5000,5000,0
|
|
20240103,171900,59525920,5000,5000,5000,5000,0
|
|
20240103,171800,59525920,5000,5000,5000,5000,0
|
|
20240103,171700,59525920,5000,5000,5000,5000,0
|
|
20240103,171600,59525920,5000,5000,5000,5000,0
|
|
20240103,171500,59525920,5000,5000,5000,5000,0
|
|
20240103,171400,59525920,5000,5000,5000,5000,0
|
|
20240103,171300,59525920,5000,5000,5000,5000,0
|
|
20240103,171200,59525920,5000,5000,5000,5000,0
|
|
20240103,171100,59525920,5000,5000,5000,5000,0
|
|
20240103,171000,59525920,5000,5000,5000,5000,0
|
|
20240103,170900,59525920,5000,5000,5000,5000,0
|
|
20240103,170800,59525920,5000,5000,5000,5000,0
|
|
20240103,170700,59525920,5000,5000,5000,5000,0
|
|
20240103,170600,59525920,5000,5000,5000,5000,0
|
|
20240103,170500,59525920,5000,5000,5000,5000,0
|
|
20240103,170400,59525920,5000,5000,5000,5000,0
|
|
20240103,170300,59525920,5000,5000,5000,5000,0
|
|
20240103,170200,59525920,5000,5000,5000,5000,0
|
|
20240103,170100,59525920,5000,5000,5000,5000,0
|
|
20240103,170000,59525920,5000,5000,5000,5000,0
|
|
20240103,165900,59525920,5000,5000,5000,5000,0
|
|
20240103,165800,59525920,5000,5000,5000,5000,0
|
|
20240103,165700,59525920,5000,5000,5000,5000,0
|
|
20240103,165600,59525920,5000,5000,5000,5000,0
|
|
20240103,165500,59525920,5000,5000,5000,5000,241
|
|
20240103,165400,59525920,5000,5000,5000,5000,0
|
|
20240103,165300,59525920,5000,5000,5000,5000,0
|
|
20240103,165200,59525920,5000,5000,5000,5000,0
|
|
20240103,165100,59525920,5000,5000,5000,5000,0
|
|
20240103,165000,59525920,5000,5000,5000,5000,0
|
|
20240103,164900,59525920,5000,5000,5000,5000,0
|
|
20240103,164800,59525920,5000,5000,5000,5000,0
|
|
20240103,164700,59525920,5000,5000,5000,5000,0
|
|
20240103,164600,59525920,5000,5000,5000,5000,0
|
|
20240103,164500,59525920,5000,5000,5000,5000,0
|
|
20240103,164400,59525920,5000,5000,5000,5000,0
|
|
20240103,164300,59525920,5000,5000,5000,5000,0
|
|
20240103,164200,59525920,5000,5000,5000,5000,0
|
|
20240103,164100,59525920,5000,5000,5000,5000,0
|
|
20240103,164000,59525920,5000,5000,5000,5000,0
|
|
20240103,163900,59525920,5000,5000,5000,5000,0
|
|
20240103,163800,59525920,5000,5000,5000,5000,0
|
|
20240103,163700,59525920,5000,5000,5000,5000,0
|
|
20240103,163600,59525920,5000,5000,5000,5000,0
|
|
20240103,163500,59525920,5000,5000,5000,5000,0
|
|
20240103,163400,59525920,5000,5000,5000,5000,0
|
|
20240103,163300,59525920,5000,5000,5000,5000,0
|
|
20240103,163200,59525920,5000,5000,5000,5000,0
|
|
20240103,163100,59525920,5000,5000,5000,5000,0
|
|
20240103,163000,59525920,5000,5000,5000,5000,0
|
|
20240103,162900,59525920,5000,5000,5000,5000,0
|
|
20240103,162800,59525920,5000,5000,5000,5000,0
|
|
20240103,162700,59525920,5000,5000,5000,5000,0
|
|
20240103,162600,59525920,5000,5000,5000,5000,0
|
|
20240103,162500,59525920,5000,5000,5000,5000,241
|
|
20240103,162400,59525920,5000,5000,5000,5000,0
|
|
20240103,162300,59525920,5000,5000,5000,5000,0
|
|
20240103,162200,59525920,5000,5000,5000,5000,0
|
|
20240103,162100,59525920,5000,5000,5000,5000,0
|
|
20240103,162000,59525920,5000,5000,5000,5000,0
|
|
20240103,161900,59525920,5000,5000,5000,5000,0
|
|
20240103,161800,59525920,5000,5000,5000,5000,0
|
|
20240103,161700,59525920,5000,5000,5000,5000,0
|
|
20240103,161600,59525920,5000,5000,5000,5000,0
|
|
20240103,161500,59525920,5000,5000,5000,5000,0
|
|
20240103,161400,59525920,5000,5000,5000,5000,0
|
|
20240103,161300,59525920,5000,5000,5000,5000,0
|
|
20240103,161200,59525920,5000,5000,5000,5000,0
|
|
20240103,161100,59525920,5000,5000,5000,5000,0
|
|
20240103,161000,59525920,5000,5000,5000,5000,0
|
|
20240103,160900,59525920,5000,5000,5000,5000,0
|
|
20240103,160800,59525920,5000,5000,5000,5000,0
|
|
20240103,160700,59525920,5000,5000,5000,5000,0
|
|
20240103,160600,59525920,5000,5000,5000,5000,0
|
|
20240103,160500,59525920,5000,5000,5000,5000,0
|
|
20240103,160400,59525920,5000,5000,5000,5000,0
|
|
20240103,160300,59525920,5000,5000,5000,5000,0
|
|
20240103,160200,59525920,5000,5000,5000,5000,0
|
|
20240103,160100,59525920,5000,5000,5000,5000,0
|
|
20240103,160000,59525920,5000,5000,5000,5000,0
|
|
20240103,155900,59525920,5000,5000,5000,5000,0
|
|
20240103,155800,59525920,5000,5000,5000,5000,0
|
|
20240103,155700,59525920,5000,5000,5000,5000,0
|
|
20240103,155600,59525920,5000,5000,5000,5000,0
|
|
20240103,155500,59525920,5000,5000,5000,5000,241
|
|
20240103,155400,59525920,5000,5000,5000,5000,0
|
|
20240103,155300,59525920,5000,5000,5000,5000,0
|
|
20240103,155200,59525920,5000,5000,5000,5000,0
|
|
20240103,155100,59525920,5000,5000,5000,5000,0
|
|
20240103,155000,59525920,5000,5000,5000,5000,0
|
|
20240103,154900,59525920,5000,5000,5000,5000,0
|
|
20240103,154800,59525920,5000,5000,5000,5000,0
|
|
20240103,154700,59525920,5000,5000,5000,5000,0
|
|
20240103,154600,59525920,5000,5000,5000,5000,0
|
|
20240103,154500,59525920,5000,5000,5000,5000,0
|
|
20240103,154400,59525920,5000,5000,5000,5000,0
|
|
20240103,154300,59525920,5000,5000,5000,5000,0
|
|
20240103,154200,59525920,5000,5000,5000,5000,0
|
|
20240103,154100,59525920,5000,5000,5000,5000,0
|
|
20240103,154000,59525920,5000,5000,5000,5000,0
|
|
20240103,153900,59525920,5000,5000,5000,5000,0
|
|
20240103,153800,59525920,5000,5000,5000,5000,0
|
|
20240103,153700,59525920,5000,5000,5000,5000,0
|
|
20240103,153600,59525920,5000,5000,5000,5000,0
|
|
20240103,153500,59525920,5000,5000,5000,5000,0
|
|
20240103,153400,59525920,5000,5000,5000,5000,0
|
|
20240103,153300,59525920,5000,5000,5000,5000,0
|
|
20240103,153200,59525920,5000,5000,5000,5000,0
|
|
20240103,153100,59525920,5000,5000,5000,5000,0
|
|
20240103,153000,59525920,5000,5000,5000,5000,241
|
|
20240103,152900,58320920,4995,4995,4995,4995,0
|
|
20240103,152800,58320920,4995,4995,4995,4995,0
|
|
20240103,152700,58320920,4995,4995,4995,4995,0
|
|
20240103,152600,58320920,4995,4995,4995,4995,0
|
|
20240103,152500,58320920,4995,4995,4995,4995,0
|
|
20240103,152400,58320920,4995,4995,4995,4995,0
|
|
20240103,152300,58320920,4995,4995,4995,4995,0
|
|
20240103,152200,58320920,4995,4995,4995,4995,0
|
|
20240103,152100,58320920,4995,4995,4995,4995,0
|
|
20240103,152000,58320920,4995,4995,4995,4995,0
|
|
20240103,151900,58320920,4995,4990,4995,4990,213
|
|
20240103,151800,57257050,4995,4995,4995,4995,0
|
|
20240103,151700,57257050,4995,4995,4995,4995,50
|
|
20240103,151600,57007300,4995,4995,4995,4995,0
|
|
20240103,151500,57007300,4995,4990,4995,4990,134
|
|
20240103,151400,56338635,4995,4995,4995,4995,0
|
|
20240103,151300,56338635,4995,4995,4995,4995,1
|
|
20240103,151200,56333640,4990,4990,4990,4990,0
|
|
20240103,151100,56333640,4990,4990,4990,4990,0
|
|
20240103,151000,56333640,4990,4995,4995,4990,99
|
|
20240103,150900,55839240,4995,4995,4995,4995,0
|
|
20240103,150800,55839240,4995,4995,4995,4995,1
|
|
20240103,150700,55834245,5010,5010,5010,5010,1
|
|
20240103,150600,55829235,5010,5010,5010,5010,0
|
|
20240103,150500,55829235,5010,5010,5010,5010,0
|
|
20240103,150400,55829235,5010,5010,5010,5010,0
|
|
20240103,150300,55829235,5010,5010,5010,5010,4
|
|
20240103,150200,55809195,5000,5000,5000,5000,0
|
|
20240103,150100,55809195,5000,5000,5000,5000,0
|
|
20240103,150000,55809195,5000,5000,5000,5000,0
|
|
20240103,145900,55809195,5000,5000,5000,5000,54
|
|
20240103,145800,55539195,5000,5000,5000,5000,1
|
|
20240103,145700,55534195,5010,5010,5010,5010,0
|
|
20240103,145600,55534195,5010,5010,5010,5010,0
|
|
20240103,145500,55534195,5010,5010,5010,5010,1
|
|
20240103,145400,55529185,5010,5010,5010,5010,1
|
|
20240103,145300,55524175,4995,4995,4995,4995,0
|
|
20240103,145200,55524175,4995,4995,4995,4995,0
|
|
20240103,145100,55524175,4995,4995,4995,4995,10
|
|
20240103,145000,55474225,5010,5010,5010,5010,0
|
|
20240103,144900,55474225,5010,5010,5010,5010,1
|
|
20240103,144800,55469215,4995,4995,4995,4995,2
|
|
20240103,144700,55459225,5010,5010,5010,5010,0
|
|
20240103,144600,55459225,5010,5010,5010,5010,0
|
|
20240103,144500,55459225,5010,5010,5010,5010,10
|
|
20240103,144400,55409125,5010,5010,5010,5010,0
|
|
20240103,144300,55409125,5010,5010,5010,5010,0
|
|
20240103,144200,55409125,5010,5010,5010,5010,0
|
|
20240103,144100,55409125,5010,5010,5010,5010,500
|
|
20240103,144000,52904125,5010,5010,5010,5010,1
|
|
20240103,143900,52899115,4995,5000,5000,4995,40
|
|
20240103,143800,52699280,5010,5010,5010,5000,9
|
|
20240103,143700,52654220,5030,5030,5030,5030,0
|
|
20240103,143600,52654220,5030,5030,5030,5030,0
|
|
20240103,143500,52654220,5030,5030,5030,5030,0
|
|
20240103,143400,52654220,5030,5030,5030,5030,0
|
|
20240103,143300,52654220,5030,5030,5030,5030,0
|
|
20240103,143200,52654220,5030,5030,5030,5030,1
|
|
20240103,143100,52649190,5030,5030,5030,5030,0
|
|
20240103,143000,52649190,5030,5030,5030,5030,0
|
|
20240103,142900,52649190,5030,5030,5030,5030,0
|
|
20240103,142800,52649190,5030,5030,5030,5030,0
|
|
20240103,142700,52649190,5030,5030,5030,5030,0
|
|
20240103,142600,52649190,5030,5030,5030,5030,0
|
|
20240103,142500,52649190,5030,5030,5030,5030,0
|
|
20240103,142400,52649190,5030,5030,5030,5030,0
|
|
20240103,142300,52649190,5030,5030,5030,5030,0
|
|
20240103,142200,52649190,5030,5030,5030,5030,0
|
|
20240103,142100,52649190,5030,5030,5030,5030,0
|
|
20240103,142000,52649190,5030,5030,5030,5030,0
|
|
20240103,141900,52649190,5030,5030,5030,5030,0
|
|
20240103,141800,52649190,5030,5030,5030,5030,0
|
|
20240103,141700,52649190,5030,5030,5030,5030,0
|
|
20240103,141600,52649190,5030,5030,5030,5030,0
|
|
20240103,141500,52649190,5030,5030,5030,5030,0
|
|
20240103,141400,52649190,5030,5030,5030,5030,0
|
|
20240103,141300,52649190,5030,5030,5030,5030,0
|
|
20240103,141200,52649190,5030,5030,5030,5030,0
|
|
20240103,141100,52649190,5030,5030,5030,5030,0
|
|
20240103,141000,52649190,5030,5030,5030,5030,0
|
|
20240103,140900,52649190,5030,5030,5030,5030,0
|
|
20240103,140800,52649190,5030,5030,5030,5030,1
|
|
20240103,140700,52644160,4995,4995,4995,4995,0
|
|
20240103,140600,52644160,4995,4995,4995,4995,0
|
|
20240103,140500,52644160,4995,4995,4995,4995,5
|
|
20240103,140400,52619185,5030,5030,5030,5030,1
|
|
20240103,140300,52614155,4995,4995,4995,4995,0
|
|
20240103,140200,52614155,4995,4995,4995,4995,0
|
|
20240103,140100,52614155,4995,4995,4995,4995,5
|
|
20240103,140000,52589180,5030,5030,5030,5030,0
|
|
20240103,135900,52589180,5030,5030,5030,5030,0
|
|
20240103,135800,52589180,5030,5030,5030,5030,0
|
|
20240103,135700,52589180,5030,5030,5030,5030,0
|
|
20240103,135600,52589180,5030,5030,5030,5030,1
|
|
20240103,135500,52584150,4995,4995,4995,4995,0
|
|
20240103,135400,52584150,4995,4995,4995,4995,0
|
|
20240103,135300,52584150,4995,4995,4995,4995,0
|
|
20240103,135200,52584150,4995,4995,4995,4995,0
|
|
20240103,135100,52584150,4995,4995,4995,4995,0
|
|
20240103,135000,52584150,4995,4995,4995,4995,0
|
|
20240103,134900,52584150,4995,4995,4995,4995,0
|
|
20240103,134800,52584150,4995,4995,4995,4995,0
|
|
20240103,134700,52584150,4995,4995,4995,4995,0
|
|
20240103,134600,52584150,4995,4995,4995,4995,167
|
|
20240103,134500,51749985,5020,5020,5020,5020,0
|
|
20240103,134400,51749985,5020,5020,5020,5020,0
|
|
20240103,134300,51749985,5020,5020,5020,5020,0
|
|
20240103,134200,51749985,5020,5020,5020,5020,0
|
|
20240103,134100,51749985,5020,5020,5020,5020,0
|
|
20240103,134000,51749985,5020,5020,5020,5020,0
|
|
20240103,133900,51749985,5020,5020,5020,5020,0
|
|
20240103,133800,51749985,5020,5020,5020,5020,0
|
|
20240103,133700,51749985,5020,5020,5020,5020,25
|
|
20240103,133600,51624485,5020,5020,5020,5020,0
|
|
20240103,133500,51624485,5020,5020,5020,5020,0
|
|
20240103,133400,51624485,5020,5020,5020,5020,0
|
|
20240103,133300,51624485,5020,5020,5020,5020,0
|
|
20240103,133200,51624485,5020,5020,5020,5020,0
|
|
20240103,133100,51624485,5020,5020,5020,5020,0
|
|
20240103,133000,51624485,5020,5020,5020,5020,233
|
|
20240103,132900,50454825,5000,5000,5000,5000,0
|
|
20240103,132800,50454825,5000,5000,5000,5000,8
|
|
20240103,132700,50414825,5000,5000,5000,5000,0
|
|
20240103,132600,50414825,5000,5000,5000,5000,0
|
|
20240103,132500,50414825,5000,5000,5000,5000,0
|
|
20240103,132400,50414825,5000,5000,5000,5000,0
|
|
20240103,132300,50414825,5000,5000,5000,5000,300
|
|
20240103,132200,48914825,5000,5000,5000,5000,0
|
|
20240103,132100,48914825,5000,5000,5000,5000,0
|
|
20240103,132000,48914825,5000,5000,5000,5000,0
|
|
20240103,131900,48914825,5000,5000,5000,5000,0
|
|
20240103,131800,48914825,5000,5000,5000,5000,0
|
|
20240103,131700,48914825,5000,5000,5000,5000,0
|
|
20240103,131600,48914825,5000,5000,5000,5000,0
|
|
20240103,131500,48914825,5000,5000,5000,5000,0
|
|
20240103,131400,48914825,5000,5000,5000,5000,0
|
|
20240103,131300,48914825,5000,5000,5000,5000,0
|
|
20240103,131200,48914825,5000,5000,5000,5000,0
|
|
20240103,131100,48914825,5000,5000,5000,5000,0
|
|
20240103,131000,48914825,5000,5000,5000,5000,0
|
|
20240103,130900,48914825,5000,5000,5000,5000,0
|
|
20240103,130800,48914825,5000,5000,5000,5000,0
|
|
20240103,130700,48914825,5000,5000,5000,5000,0
|
|
20240103,130600,48914825,5000,5000,5000,5000,0
|
|
20240103,130500,48914825,5000,5000,5000,5000,0
|
|
20240103,130400,48914825,5000,5000,5000,5000,0
|
|
20240103,130300,48914825,5000,5000,5000,5000,0
|
|
20240103,130200,48914825,5000,5000,5000,5000,0
|
|
20240103,130100,48914825,5000,5000,5000,5000,101
|
|
20240103,130000,48409825,5000,5000,5000,5000,0
|
|
20240103,125900,48409825,5000,5000,5000,5000,0
|
|
20240103,125800,48409825,5000,5000,5000,5000,0
|
|
20240103,125700,48409825,5000,5000,5000,5000,0
|
|
20240103,125600,48409825,5000,5000,5000,5000,0
|
|
20240103,125500,48409825,5000,5000,5000,5000,1
|
|
20240103,125400,48404825,5000,5000,5000,5000,0
|
|
20240103,125300,48404825,5000,5000,5000,5000,0
|
|
20240103,125200,48404825,5000,5000,5000,5000,4
|
|
20240103,125100,48384825,5000,5000,5000,5000,0
|
|
20240103,125000,48384825,5000,5000,5000,5000,0
|
|
20240103,124900,48384825,5000,5000,5000,5000,0
|
|
20240103,124800,48384825,5000,5000,5000,5000,0
|
|
20240103,124700,48384825,5000,5000,5000,5000,0
|
|
20240103,124600,48384825,5000,5000,5000,5000,0
|
|
20240103,124500,48384825,5000,5000,5000,5000,0
|
|
20240103,124400,48384825,5000,5000,5000,5000,0
|
|
20240103,124300,48384825,5000,5000,5000,5000,50
|
|
20240103,124200,48134825,4975,4975,4975,4975,0
|
|
20240103,124100,48134825,4975,4975,4975,4975,40
|
|
20240103,124000,47935825,5000,5000,5000,5000,0
|
|
20240103,123900,47935825,5000,5000,5000,5000,0
|
|
20240103,123800,47935825,5000,5000,5000,5000,0
|
|
20240103,123700,47935825,5000,5000,5000,5000,1
|
|
20240103,123600,47930825,4970,4970,4970,4970,0
|
|
20240103,123500,47930825,4970,4970,4970,4970,0
|
|
20240103,123400,47930825,4970,4970,4970,4970,0
|
|
20240103,123300,47930825,4970,4985,4985,4970,32
|
|
20240103,123200,47771380,4970,4970,4970,4970,0
|
|
20240103,123100,47771380,4970,4970,4970,4970,0
|
|
20240103,123000,47771380,4970,4970,4970,4970,0
|
|
20240103,122900,47771380,4970,4980,4980,4970,299
|
|
20240103,122800,46283980,4980,4985,4985,4980,11
|
|
20240103,122700,46229150,4980,4980,4980,4980,0
|
|
20240103,122600,46229150,4980,4980,4980,4980,0
|
|
20240103,122500,46229150,4980,4980,4980,4980,0
|
|
20240103,122400,46229150,4980,4980,4980,4980,0
|
|
20240103,122300,46229150,4980,4980,4980,4980,0
|
|
20240103,122200,46229150,4980,4980,4980,4980,0
|
|
20240103,122100,46229150,4980,4980,4980,4980,0
|
|
20240103,122000,46229150,4980,4980,4980,4980,100
|
|
20240103,121900,45731150,4980,4980,4980,4980,0
|
|
20240103,121800,45731150,4980,4980,4980,4980,0
|
|
20240103,121700,45731150,4980,4980,4980,4980,29
|
|
20240103,121600,45586730,4985,4985,4985,4985,2
|
|
20240103,121500,45576760,4980,4980,4980,4980,0
|
|
20240103,121400,45576760,4980,4980,4980,4980,20
|
|
20240103,121300,45477160,4980,4980,4980,4980,0
|
|
20240103,121200,45477160,4980,4980,4980,4980,5
|
|
20240103,121100,45452260,4980,4980,4980,4980,0
|
|
20240103,121000,45452260,4980,4980,4980,4980,6
|
|
20240103,120900,45422380,4985,4985,4985,4985,0
|
|
20240103,120800,45422380,4985,4985,4985,4985,52
|
|
20240103,120700,45163160,4985,4985,4985,4985,100
|
|
20240103,120600,44664660,4985,4985,4985,4985,0
|
|
20240103,120500,44664660,4985,4985,4985,4985,0
|
|
20240103,120400,44664660,4985,4985,4985,4985,300
|
|
20240103,120300,43169160,4985,4985,4985,4985,0
|
|
20240103,120200,43169160,4985,4985,4985,4985,0
|
|
20240103,120100,43169160,4985,4985,4985,4985,1
|
|
20240103,120000,43164175,4985,4985,4985,4985,0
|
|
20240103,115900,43164175,4985,4985,4985,4985,0
|
|
20240103,115800,43164175,4985,4985,4985,4985,0
|
|
20240103,115700,43164175,4985,4985,4985,4985,0
|
|
20240103,115600,43164175,4985,4985,4985,4985,0
|
|
20240103,115500,43164175,4985,4985,4985,4985,0
|
|
20240103,115400,43164175,4985,4985,4985,4985,0
|
|
20240103,115300,43164175,4985,4985,4985,4985,0
|
|
20240103,115200,43164175,4985,4985,4985,4985,0
|
|
20240103,115100,43164175,4985,4985,4985,4985,0
|
|
20240103,115000,43164175,4985,4985,4985,4985,0
|
|
20240103,114900,43164175,4985,4985,4985,4985,0
|
|
20240103,114800,43164175,4985,4985,4985,4985,0
|
|
20240103,114700,43164175,4985,4985,4985,4985,0
|
|
20240103,114600,43164175,4985,4985,4985,4985,0
|
|
20240103,114500,43164175,4985,4985,4985,4985,0
|
|
20240103,114400,43164175,4985,4985,4985,4985,0
|
|
20240103,114300,43164175,4985,4985,4985,4985,0
|
|
20240103,114200,43164175,4985,4985,4985,4985,0
|
|
20240103,114100,43164175,4985,4985,4985,4985,0
|
|
20240103,114000,43164175,4985,4985,4985,4985,0
|
|
20240103,113900,43164175,4985,4985,4985,4985,0
|
|
20240103,113800,43164175,4985,4985,4985,4985,0
|
|
20240103,113700,43164175,4985,4985,4985,4985,0
|
|
20240103,113600,43164175,4985,4985,4985,4985,0
|
|
20240103,113500,43164175,4985,4985,4985,4985,0
|
|
20240103,113400,43164175,4985,4985,4985,4985,0
|
|
20240103,113300,43164175,4985,4985,4985,4985,0
|
|
20240103,113200,43164175,4985,4985,4985,4985,1
|
|
20240103,113100,43159190,4975,4975,4975,4975,0
|
|
20240103,113000,43159190,4975,4975,4975,4975,0
|
|
20240103,112900,43159190,4975,4975,4975,4975,0
|
|
20240103,112800,43159190,4975,4975,4975,4975,0
|
|
20240103,112700,43159190,4975,4975,4975,4975,1085
|
|
20240103,112600,37761315,4975,4975,4975,4975,2
|
|
20240103,112500,37751365,4970,4970,4970,4970,0
|
|
20240103,112400,37751365,4970,4970,4970,4970,0
|
|
20240103,112300,37751365,4970,4970,4970,4970,0
|
|
20240103,112200,37751365,4970,4970,4970,4970,0
|
|
20240103,112100,37751365,4970,4970,4970,4970,0
|
|
20240103,112000,37751365,4970,4970,4970,4970,0
|
|
20240103,111900,37751365,4970,4970,4970,4970,560
|
|
20240103,111800,34968165,4970,4970,4970,4970,0
|
|
20240103,111700,34968165,4970,4970,4970,4970,0
|
|
20240103,111600,34968165,4970,4970,4970,4970,0
|
|
20240103,111500,34968165,4970,4975,4975,4970,51
|
|
20240103,111400,34714445,4975,4975,4975,4975,4
|
|
20240103,111300,34694545,4975,4975,4975,4975,0
|
|
20240103,111200,34694545,4975,4975,4975,4975,0
|
|
20240103,111100,34694545,4975,4975,4975,4975,200
|
|
20240103,111000,33699545,4970,4970,4970,4970,0
|
|
20240103,110900,33699545,4970,4970,4970,4970,0
|
|
20240103,110800,33699545,4970,4970,4970,4970,0
|
|
20240103,110700,33699545,4970,4970,4970,4970,0
|
|
20240103,110600,33699545,4970,4970,4970,4970,0
|
|
20240103,110500,33699545,4970,4970,4970,4970,0
|
|
20240103,110400,33699545,4970,4970,4970,4970,0
|
|
20240103,110300,33699545,4970,4970,4970,4970,0
|
|
20240103,110200,33699545,4970,4970,4970,4970,0
|
|
20240103,110100,33699545,4970,4970,4970,4970,0
|
|
20240103,110000,33699545,4970,4970,4970,4970,0
|
|
20240103,105900,33699545,4970,4970,4970,4970,0
|
|
20240103,105800,33699545,4970,4970,4970,4970,0
|
|
20240103,105700,33699545,4970,4970,4970,4970,0
|
|
20240103,105600,33699545,4970,4970,4970,4970,0
|
|
20240103,105500,33699545,4970,4970,4970,4970,0
|
|
20240103,105400,33699545,4970,4970,4970,4970,0
|
|
20240103,105300,33699545,4970,4970,4970,4970,0
|
|
20240103,105200,33699545,4970,4970,4970,4970,0
|
|
20240103,105100,33699545,4970,4970,4970,4970,0
|
|
20240103,105000,33699545,4970,4970,4970,4970,0
|
|
20240103,104900,33699545,4970,4975,4975,4970,200
|
|
20240103,104800,32704855,4985,4985,4985,4985,0
|
|
20240103,104700,32704855,4985,4985,4985,4985,0
|
|
20240103,104600,32704855,4985,4985,4985,4985,0
|
|
20240103,104500,32704855,4985,4985,4985,4985,1
|
|
20240103,104400,32699870,4975,4975,4975,4975,0
|
|
20240103,104300,32699870,4975,4975,4975,4975,0
|
|
20240103,104200,32699870,4975,4975,4975,4975,5
|
|
20240103,104100,32674995,4985,4985,4985,4985,0
|
|
20240103,104000,32674995,4985,4985,4985,4985,0
|
|
20240103,103900,32674995,4985,4985,4985,4985,0
|
|
20240103,103800,32674995,4985,4985,4985,4985,0
|
|
20240103,103700,32674995,4985,4985,4985,4985,0
|
|
20240103,103600,32674995,4985,4985,4985,4985,0
|
|
20240103,103500,32674995,4985,4985,4985,4985,10
|
|
20240103,103400,32625145,4985,4985,4985,4985,0
|
|
20240103,103300,32625145,4985,4985,4985,4985,10
|
|
20240103,103200,32575295,4985,4985,4985,4985,0
|
|
20240103,103100,32575295,4985,4985,4985,4985,0
|
|
20240103,103000,32575295,4985,4985,4985,4985,1
|
|
20240103,102900,32570310,4975,4975,4975,4975,0
|
|
20240103,102800,32570310,4975,4975,4975,4975,2
|
|
20240103,102700,32560360,4980,4980,4980,4980,50
|
|
20240103,102600,32311360,4985,4985,4985,4985,0
|
|
20240103,102500,32311360,4985,4985,4985,4985,0
|
|
20240103,102400,32311360,4985,4985,4985,4985,0
|
|
20240103,102300,32311360,4985,4985,4985,4985,0
|
|
20240103,102200,32311360,4985,4985,4985,4985,0
|
|
20240103,102100,32311360,4985,4985,4985,4985,0
|
|
20240103,102000,32311360,4985,4985,4985,4985,0
|
|
20240103,101900,32311360,4985,4985,4985,4985,0
|
|
20240103,101800,32311360,4985,4985,4985,4985,0
|
|
20240103,101700,32311360,4985,4985,4985,4985,15
|
|
20240103,101600,32236585,4970,4970,4970,4970,0
|
|
20240103,101500,32236585,4970,4970,4970,4970,0
|
|
20240103,101400,32236585,4970,4970,4970,4970,20
|
|
20240103,101300,32137185,4970,4980,4985,4970,209
|
|
20240103,101200,31096825,4975,4990,4990,4975,76
|
|
20240103,101100,30717920,5000,5000,5000,5000,0
|
|
20240103,101000,30717920,5000,5000,5000,5000,0
|
|
20240103,100900,30717920,5000,5000,5000,5000,0
|
|
20240103,100800,30717920,5000,5000,5000,5000,0
|
|
20240103,100700,30717920,5000,5000,5000,5000,1
|
|
20240103,100600,30712920,4980,4980,4980,4980,0
|
|
20240103,100500,30712920,4980,4980,4980,4980,0
|
|
20240103,100400,30712920,4980,4985,4985,4980,40
|
|
20240103,100300,30513665,5030,5030,5030,5030,0
|
|
20240103,100200,30513665,5030,5030,5030,5030,0
|
|
20240103,100100,30513665,5030,5030,5030,5030,10
|
|
20240103,100000,30463365,5030,5030,5030,5030,0
|
|
20240103,095900,30463365,5030,5030,5030,5030,34
|
|
20240103,095800,30292345,5030,5000,5030,4980,817
|
|
20240103,095700,26212000,5020,5020,5020,5020,0
|
|
20240103,095600,26212000,5020,5020,5020,5020,0
|
|
20240103,095500,26212000,5020,5020,5020,5020,10
|
|
20240103,095400,26161800,5040,5040,5040,5040,16
|
|
20240103,095300,26081160,5040,5040,5040,5040,1
|
|
20240103,095200,26076120,5000,5000,5000,5000,0
|
|
20240103,095100,26076120,5000,5000,5000,5000,0
|
|
20240103,095000,26076120,5000,5000,5000,5000,0
|
|
20240103,094900,26076120,5000,5000,5000,5000,0
|
|
20240103,094800,26076120,5000,5000,5000,5000,0
|
|
20240103,094700,26076120,5000,5000,5000,5000,0
|
|
20240103,094600,26076120,5000,5000,5000,5000,0
|
|
20240103,094500,26076120,5000,5080,5080,5000,175
|
|
20240103,094400,25199640,5080,5040,5080,5040,5
|
|
20240103,094300,25174350,4990,5060,5100,4985,1041
|
|
20240103,094200,19934040,5060,5030,5060,5030,449
|
|
20240103,094100,17671520,5020,5020,5020,5020,87
|
|
20240103,094000,17234780,5020,5020,5020,5020,1
|
|
20240103,093900,17229760,4990,4990,4990,4990,0
|
|
20240103,093800,17229760,4990,4990,4990,4990,250
|
|
20240103,093700,15982260,4985,4985,4985,4985,0
|
|
20240103,093600,15982260,4985,4985,4985,4985,0
|
|
20240103,093500,15982260,4985,4985,4985,4985,0
|
|
20240103,093400,15982260,4985,4985,4985,4985,3
|
|
20240103,093300,15967305,4985,4985,4985,4985,15
|
|
20240103,093200,15892530,4985,4985,4985,4985,36
|
|
20240103,093100,15713070,5020,5020,5020,5020,36
|
|
20240103,093000,15532350,5000,5000,5000,5000,317
|
|
20240103,092900,13947350,5000,5000,5000,5000,0
|
|
20240103,092800,13947350,5000,5000,5000,5000,0
|
|
20240103,092700,13947350,5000,4980,5000,4980,452
|
|
20240103,092600,11692390,5000,5000,5000,5000,2
|
|
20240103,092500,11682390,4980,4980,4980,4980,0
|
|
20240103,092400,11682390,4980,4980,4980,4980,30
|
|
20240103,092300,11532990,5000,5000,5000,5000,1
|
|
20240103,092200,11527990,4980,4980,4980,4980,0
|
|
20240103,092100,11527990,4980,4980,4980,4980,0
|
|
20240103,092000,11527990,4980,4980,4980,4980,261
|
|
20240103,091900,10228210,4980,4980,4980,4980,0
|
|
20240103,091800,10228210,4980,4980,4980,4980,0
|
|
20240103,091700,10228210,4980,4980,4980,4980,304
|
|
20240103,091600,8714290,4980,4980,4980,4980,0
|
|
20240103,091500,8714290,4980,4980,4980,4980,1
|
|
20240103,091400,8709310,5010,5010,5010,5010,0
|
|
20240103,091300,8709310,5010,5010,5010,5010,0
|
|
20240103,091200,8709310,5010,5010,5010,5010,0
|
|
20240103,091100,8709310,5010,5010,5010,5010,0
|
|
20240103,091000,8709310,5010,5010,5010,5010,0
|
|
20240103,090900,8709310,5010,5010,5010,5010,0
|
|
20240103,090800,8709310,5010,5010,5010,5010,10
|
|
20240103,090700,8659210,4975,4980,4980,4975,305
|
|
20240103,090600,7140560,4980,4980,4980,4980,0
|
|
20240103,090500,7140560,4980,4980,4980,4980,0
|
|
20240103,090400,7140560,4980,4985,4985,4965,396
|
|
20240103,090300,5168250,4985,5000,5000,4985,237
|
|
20240103,090200,3984820,5010,5030,5030,5010,290
|
|
20240103,090100,2528490,5030,5030,5030,5030,1
|
|
20240103,090000,2523460,5040,5080,5080,5040,498
|