658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,195500,103802395,4950,4950,4950,4950,1798
|
|
20240115,195400,103802395,4950,4950,4950,4950,0
|
|
20240115,195300,103802395,4950,4950,4950,4950,0
|
|
20240115,195200,103802395,4950,4950,4950,4950,0
|
|
20240115,195100,103802395,4950,4950,4950,4950,0
|
|
20240115,195000,103802395,4950,4950,4950,4950,0
|
|
20240115,194900,103802395,4950,4950,4950,4950,0
|
|
20240115,194800,103802395,4950,4950,4950,4950,0
|
|
20240115,194700,103802395,4950,4950,4950,4950,0
|
|
20240115,194600,103802395,4950,4950,4950,4950,0
|
|
20240115,194500,103802395,4950,4950,4950,4950,0
|
|
20240115,194400,103802395,4950,4950,4950,4950,0
|
|
20240115,194300,103802395,4950,4950,4950,4950,0
|
|
20240115,194200,103802395,4950,4950,4950,4950,0
|
|
20240115,194100,103802395,4950,4950,4950,4950,0
|
|
20240115,194000,103802395,4950,4950,4950,4950,0
|
|
20240115,193900,103802395,4950,4950,4950,4950,0
|
|
20240115,193800,103802395,4950,4950,4950,4950,0
|
|
20240115,193700,103802395,4950,4950,4950,4950,0
|
|
20240115,193600,103802395,4950,4950,4950,4950,0
|
|
20240115,193500,103802395,4950,4950,4950,4950,0
|
|
20240115,193400,103802395,4950,4950,4950,4950,0
|
|
20240115,193300,103802395,4950,4950,4950,4950,0
|
|
20240115,193200,103802395,4950,4950,4950,4950,0
|
|
20240115,193100,103802395,4950,4950,4950,4950,0
|
|
20240115,193000,103802395,4950,4950,4950,4950,0
|
|
20240115,192900,103802395,4950,4950,4950,4950,0
|
|
20240115,192800,103802395,4950,4950,4950,4950,0
|
|
20240115,192700,103802395,4950,4950,4950,4950,0
|
|
20240115,192600,103802395,4950,4950,4950,4950,0
|
|
20240115,192500,103802395,4950,4950,4950,4950,1798
|
|
20240115,192400,103802395,4950,4950,4950,4950,0
|
|
20240115,192300,103802395,4950,4950,4950,4950,0
|
|
20240115,192200,103802395,4950,4950,4950,4950,0
|
|
20240115,192100,103802395,4950,4950,4950,4950,0
|
|
20240115,192000,103802395,4950,4950,4950,4950,0
|
|
20240115,191900,103802395,4950,4950,4950,4950,0
|
|
20240115,191800,103802395,4950,4950,4950,4950,0
|
|
20240115,191700,103802395,4950,4950,4950,4950,0
|
|
20240115,191600,103802395,4950,4950,4950,4950,0
|
|
20240115,191500,103802395,4950,4950,4950,4950,0
|
|
20240115,191400,103802395,4950,4950,4950,4950,0
|
|
20240115,191300,103802395,4950,4950,4950,4950,0
|
|
20240115,191200,103802395,4950,4950,4950,4950,0
|
|
20240115,191100,103802395,4950,4950,4950,4950,0
|
|
20240115,191000,103802395,4950,4950,4950,4950,0
|
|
20240115,190900,103802395,4950,4950,4950,4950,0
|
|
20240115,190800,103802395,4950,4950,4950,4950,0
|
|
20240115,190700,103802395,4950,4950,4950,4950,0
|
|
20240115,190600,103802395,4950,4950,4950,4950,0
|
|
20240115,190500,103802395,4950,4950,4950,4950,0
|
|
20240115,190400,103802395,4950,4950,4950,4950,0
|
|
20240115,190300,103802395,4950,4950,4950,4950,0
|
|
20240115,190200,103802395,4950,4950,4950,4950,0
|
|
20240115,190100,103802395,4950,4950,4950,4950,0
|
|
20240115,190000,103802395,4950,4950,4950,4950,0
|
|
20240115,185900,103802395,4950,4950,4950,4950,0
|
|
20240115,185800,103802395,4950,4950,4950,4950,0
|
|
20240115,185700,103802395,4950,4950,4950,4950,0
|
|
20240115,185600,103802395,4950,4950,4950,4950,0
|
|
20240115,185500,103802395,4950,4950,4950,4950,1798
|
|
20240115,185400,103802395,4950,4950,4950,4950,0
|
|
20240115,185300,103802395,4950,4950,4950,4950,0
|
|
20240115,185200,103802395,4950,4950,4950,4950,0
|
|
20240115,185100,103802395,4950,4950,4950,4950,0
|
|
20240115,185000,103802395,4950,4950,4950,4950,0
|
|
20240115,184900,103802395,4950,4950,4950,4950,0
|
|
20240115,184800,103802395,4950,4950,4950,4950,0
|
|
20240115,184700,103802395,4950,4950,4950,4950,0
|
|
20240115,184600,103802395,4950,4950,4950,4950,0
|
|
20240115,184500,103802395,4950,4950,4950,4950,0
|
|
20240115,184400,103802395,4950,4950,4950,4950,0
|
|
20240115,184300,103802395,4950,4950,4950,4950,0
|
|
20240115,184200,103802395,4950,4950,4950,4950,0
|
|
20240115,184100,103802395,4950,4950,4950,4950,0
|
|
20240115,184000,103802395,4950,4950,4950,4950,0
|
|
20240115,183900,103802395,4950,4950,4950,4950,0
|
|
20240115,183800,103802395,4950,4950,4950,4950,0
|
|
20240115,183700,103802395,4950,4950,4950,4950,0
|
|
20240115,183600,103802395,4950,4950,4950,4950,0
|
|
20240115,183500,103802395,4950,4950,4950,4950,0
|
|
20240115,183400,103802395,4950,4950,4950,4950,0
|
|
20240115,183300,103802395,4950,4950,4950,4950,0
|
|
20240115,183200,103802395,4950,4950,4950,4950,0
|
|
20240115,183100,103802395,4950,4950,4950,4950,0
|
|
20240115,183000,103802395,4950,4950,4950,4950,0
|
|
20240115,182900,103802395,4950,4950,4950,4950,0
|
|
20240115,182800,103802395,4950,4950,4950,4950,0
|
|
20240115,182700,103802395,4950,4950,4950,4950,0
|
|
20240115,182600,103802395,4950,4950,4950,4950,0
|
|
20240115,182500,103802395,4950,4950,4950,4950,1798
|
|
20240115,182400,103802395,4950,4950,4950,4950,0
|
|
20240115,182300,103802395,4950,4950,4950,4950,0
|
|
20240115,182200,103802395,4950,4950,4950,4950,0
|
|
20240115,182100,103802395,4950,4950,4950,4950,0
|
|
20240115,182000,103802395,4950,4950,4950,4950,0
|
|
20240115,181900,103802395,4950,4950,4950,4950,0
|
|
20240115,181800,103802395,4950,4950,4950,4950,0
|
|
20240115,181700,103802395,4950,4950,4950,4950,0
|
|
20240115,181600,103802395,4950,4950,4950,4950,0
|
|
20240115,181500,103802395,4950,4950,4950,4950,0
|
|
20240115,181400,103802395,4950,4950,4950,4950,0
|
|
20240115,181300,103802395,4950,4950,4950,4950,0
|
|
20240115,181200,103802395,4950,4950,4950,4950,0
|
|
20240115,181100,103802395,4950,4950,4950,4950,0
|
|
20240115,181000,103802395,4950,4950,4950,4950,0
|
|
20240115,180900,103802395,4950,4950,4950,4950,0
|
|
20240115,180800,103802395,4950,4950,4950,4950,0
|
|
20240115,180700,103802395,4950,4950,4950,4950,0
|
|
20240115,180600,103802395,4950,4950,4950,4950,0
|
|
20240115,180500,103802395,4950,4950,4950,4950,0
|
|
20240115,180400,103802395,4950,4950,4950,4950,0
|
|
20240115,180300,103802395,4950,4950,4950,4950,0
|
|
20240115,180200,103802395,4950,4950,4950,4950,0
|
|
20240115,180100,103802395,4950,4950,4950,4950,0
|
|
20240115,180000,103802395,4950,4950,4950,4950,0
|
|
20240115,175900,103802395,4950,4950,4950,4950,0
|
|
20240115,175800,103802395,4950,4950,4950,4950,0
|
|
20240115,175700,103802395,4950,4950,4950,4950,0
|
|
20240115,175600,103802395,4950,4950,4950,4950,0
|
|
20240115,175500,103802395,4950,4950,4950,4950,1798
|
|
20240115,175400,103802395,4950,4950,4950,4950,0
|
|
20240115,175300,103802395,4950,4950,4950,4950,0
|
|
20240115,175200,103802395,4950,4950,4950,4950,0
|
|
20240115,175100,103802395,4950,4950,4950,4950,0
|
|
20240115,175000,103802395,4950,4950,4950,4950,0
|
|
20240115,174900,103802395,4950,4950,4950,4950,0
|
|
20240115,174800,103802395,4950,4950,4950,4950,0
|
|
20240115,174700,103802395,4950,4950,4950,4950,0
|
|
20240115,174600,103802395,4950,4950,4950,4950,0
|
|
20240115,174500,103802395,4950,4950,4950,4950,0
|
|
20240115,174400,103802395,4950,4950,4950,4950,0
|
|
20240115,174300,103802395,4950,4950,4950,4950,0
|
|
20240115,174200,103802395,4950,4950,4950,4950,0
|
|
20240115,174100,103802395,4950,4950,4950,4950,0
|
|
20240115,174000,103802395,4950,4950,4950,4950,0
|
|
20240115,173900,103802395,4950,4950,4950,4950,0
|
|
20240115,173800,103802395,4950,4950,4950,4950,0
|
|
20240115,173700,103802395,4950,4950,4950,4950,0
|
|
20240115,173600,103802395,4950,4950,4950,4950,0
|
|
20240115,173500,103802395,4950,4950,4950,4950,0
|
|
20240115,173400,103802395,4950,4950,4950,4950,0
|
|
20240115,173300,103802395,4950,4950,4950,4950,0
|
|
20240115,173200,103802395,4950,4950,4950,4950,0
|
|
20240115,173100,103802395,4950,4950,4950,4950,0
|
|
20240115,173000,103802395,4950,4950,4950,4950,0
|
|
20240115,172900,103802395,4950,4950,4950,4950,0
|
|
20240115,172800,103802395,4950,4950,4950,4950,0
|
|
20240115,172700,103802395,4950,4950,4950,4950,0
|
|
20240115,172600,103802395,4950,4950,4950,4950,0
|
|
20240115,172500,103802395,4950,4950,4950,4950,1798
|
|
20240115,172400,103802395,4950,4950,4950,4950,0
|
|
20240115,172300,103802395,4950,4950,4950,4950,0
|
|
20240115,172200,103802395,4950,4950,4950,4950,0
|
|
20240115,172100,103802395,4950,4950,4950,4950,0
|
|
20240115,172000,103802395,4950,4950,4950,4950,0
|
|
20240115,171900,103802395,4950,4950,4950,4950,0
|
|
20240115,171800,103802395,4950,4950,4950,4950,0
|
|
20240115,171700,103802395,4950,4950,4950,4950,0
|
|
20240115,171600,103802395,4950,4950,4950,4950,0
|
|
20240115,171500,103802395,4950,4950,4950,4950,0
|
|
20240115,171400,103802395,4950,4950,4950,4950,0
|
|
20240115,171300,103802395,4950,4950,4950,4950,0
|
|
20240115,171200,103802395,4950,4950,4950,4950,0
|
|
20240115,171100,103802395,4950,4950,4950,4950,0
|
|
20240115,171000,103802395,4950,4950,4950,4950,0
|
|
20240115,170900,103802395,4950,4950,4950,4950,0
|
|
20240115,170800,103802395,4950,4950,4950,4950,0
|
|
20240115,170700,103802395,4950,4950,4950,4950,0
|
|
20240115,170600,103802395,4950,4950,4950,4950,0
|
|
20240115,170500,103802395,4950,4950,4950,4950,0
|
|
20240115,170400,103802395,4950,4950,4950,4950,0
|
|
20240115,170300,103802395,4950,4950,4950,4950,0
|
|
20240115,170200,103802395,4950,4950,4950,4950,0
|
|
20240115,170100,103802395,4950,4950,4950,4950,0
|
|
20240115,170000,103802395,4950,4950,4950,4950,0
|
|
20240115,165900,103802395,4950,4950,4950,4950,0
|
|
20240115,165800,103802395,4950,4950,4950,4950,0
|
|
20240115,165700,103802395,4950,4950,4950,4950,0
|
|
20240115,165600,103802395,4950,4950,4950,4950,0
|
|
20240115,165500,103802395,4950,4950,4950,4950,1798
|
|
20240115,165400,103802395,4950,4950,4950,4950,0
|
|
20240115,165300,103802395,4950,4950,4950,4950,0
|
|
20240115,165200,103802395,4950,4950,4950,4950,0
|
|
20240115,165100,103802395,4950,4950,4950,4950,0
|
|
20240115,165000,103802395,4950,4950,4950,4950,0
|
|
20240115,164900,103802395,4950,4950,4950,4950,0
|
|
20240115,164800,103802395,4950,4950,4950,4950,0
|
|
20240115,164700,103802395,4950,4950,4950,4950,0
|
|
20240115,164600,103802395,4950,4950,4950,4950,0
|
|
20240115,164500,103802395,4950,4950,4950,4950,0
|
|
20240115,164400,103802395,4950,4950,4950,4950,0
|
|
20240115,164300,103802395,4950,4950,4950,4950,0
|
|
20240115,164200,103802395,4950,4950,4950,4950,0
|
|
20240115,164100,103802395,4950,4950,4950,4950,0
|
|
20240115,164000,103802395,4950,4950,4950,4950,0
|
|
20240115,163900,103802395,4950,4950,4950,4950,0
|
|
20240115,163800,103802395,4950,4950,4950,4950,0
|
|
20240115,163700,103802395,4950,4950,4950,4950,0
|
|
20240115,163600,103802395,4950,4950,4950,4950,0
|
|
20240115,163500,103802395,4950,4950,4950,4950,0
|
|
20240115,163400,103802395,4950,4950,4950,4950,0
|
|
20240115,163300,103802395,4950,4950,4950,4950,0
|
|
20240115,163200,103802395,4950,4950,4950,4950,0
|
|
20240115,163100,103802395,4950,4950,4950,4950,0
|
|
20240115,163000,103802395,4950,4950,4950,4950,0
|
|
20240115,162900,103802395,4950,4950,4950,4950,0
|
|
20240115,162800,103802395,4950,4950,4950,4950,0
|
|
20240115,162700,103802395,4950,4950,4950,4950,0
|
|
20240115,162600,103802395,4950,4950,4950,4950,0
|
|
20240115,162500,103802395,4950,4950,4950,4950,1798
|
|
20240115,162400,103802395,4950,4950,4950,4950,0
|
|
20240115,162300,103802395,4950,4950,4950,4950,0
|
|
20240115,162200,103802395,4950,4950,4950,4950,0
|
|
20240115,162100,103802395,4950,4950,4950,4950,0
|
|
20240115,162000,103802395,4950,4950,4950,4950,0
|
|
20240115,161900,103802395,4950,4950,4950,4950,0
|
|
20240115,161800,103802395,4950,4950,4950,4950,0
|
|
20240115,161700,103802395,4950,4950,4950,4950,0
|
|
20240115,161600,103802395,4950,4950,4950,4950,0
|
|
20240115,161500,103802395,4950,4950,4950,4950,0
|
|
20240115,161400,103802395,4950,4950,4950,4950,0
|
|
20240115,161300,103802395,4950,4950,4950,4950,0
|
|
20240115,161200,103802395,4950,4950,4950,4950,0
|
|
20240115,161100,103802395,4950,4950,4950,4950,0
|
|
20240115,161000,103802395,4950,4950,4950,4950,0
|
|
20240115,160900,103802395,4950,4950,4950,4950,0
|
|
20240115,160800,103802395,4950,4950,4950,4950,0
|
|
20240115,160700,103802395,4950,4950,4950,4950,0
|
|
20240115,160600,103802395,4950,4950,4950,4950,0
|
|
20240115,160500,103802395,4950,4950,4950,4950,0
|
|
20240115,160400,103802395,4950,4950,4950,4950,0
|
|
20240115,160300,103802395,4950,4950,4950,4950,0
|
|
20240115,160200,103802395,4950,4950,4950,4950,0
|
|
20240115,160100,103802395,4950,4950,4950,4950,0
|
|
20240115,160000,103802395,4950,4950,4950,4950,0
|
|
20240115,155900,103802395,4950,4950,4950,4950,0
|
|
20240115,155800,103802395,4950,4950,4950,4950,0
|
|
20240115,155700,103802395,4950,4950,4950,4950,0
|
|
20240115,155600,103802395,4950,4950,4950,4950,0
|
|
20240115,155500,103802395,4950,4950,4950,4950,1798
|
|
20240115,155400,103802395,4950,4950,4950,4950,0
|
|
20240115,155300,103802395,4950,4950,4950,4950,0
|
|
20240115,155200,103802395,4950,4950,4950,4950,0
|
|
20240115,155100,103802395,4950,4950,4950,4950,0
|
|
20240115,155000,103802395,4950,4950,4950,4950,0
|
|
20240115,154900,103802395,4950,4950,4950,4950,0
|
|
20240115,154800,103802395,4950,4950,4950,4950,0
|
|
20240115,154700,103802395,4950,4950,4950,4950,0
|
|
20240115,154600,103802395,4950,4950,4950,4950,0
|
|
20240115,154500,103802395,4950,4950,4950,4950,0
|
|
20240115,154400,103802395,4950,4950,4950,4950,0
|
|
20240115,154300,103802395,4950,4950,4950,4950,0
|
|
20240115,154200,103802395,4950,4950,4950,4950,0
|
|
20240115,154100,103802395,4950,4950,4950,4950,0
|
|
20240115,154000,103802395,4950,4950,4950,4950,0
|
|
20240115,153900,103802395,4950,4950,4950,4950,0
|
|
20240115,153800,103802395,4950,4950,4950,4950,0
|
|
20240115,153700,103802395,4950,4950,4950,4950,0
|
|
20240115,153600,103802395,4950,4950,4950,4950,0
|
|
20240115,153500,103802395,4950,4950,4950,4950,0
|
|
20240115,153400,103802395,4950,4950,4950,4950,0
|
|
20240115,153300,103802395,4950,4950,4950,4950,0
|
|
20240115,153200,103802395,4950,4950,4950,4950,0
|
|
20240115,153100,103802395,4950,4950,4950,4950,0
|
|
20240115,153000,103802395,4950,4950,4950,4950,1798
|
|
20240115,152900,94902295,4980,4980,4980,4980,0
|
|
20240115,152800,94902295,4980,4980,4980,4980,0
|
|
20240115,152700,94902295,4980,4980,4980,4980,0
|
|
20240115,152600,94902295,4980,4980,4980,4980,0
|
|
20240115,152500,94902295,4980,4980,4980,4980,0
|
|
20240115,152400,94902295,4980,4980,4980,4980,0
|
|
20240115,152300,94902295,4980,4980,4980,4980,0
|
|
20240115,152200,94902295,4980,4980,4980,4980,0
|
|
20240115,152100,94902295,4980,4980,4980,4980,0
|
|
20240115,152000,94902295,4980,4980,4980,4980,0
|
|
20240115,151900,94902295,4980,4950,4980,4950,746
|
|
20240115,151800,91209475,4980,4980,4980,4980,0
|
|
20240115,151700,91209475,4980,4980,4980,4980,0
|
|
20240115,151600,91209475,4980,4955,4980,4955,22
|
|
20240115,151500,91100435,4985,4985,4985,4985,0
|
|
20240115,151400,91100435,4985,4985,4985,4985,0
|
|
20240115,151300,91100435,4985,4985,4985,4985,0
|
|
20240115,151200,91100435,4985,4985,4985,4985,0
|
|
20240115,151100,91100435,4985,4985,4985,4985,0
|
|
20240115,151000,91100435,4985,4985,4985,4985,0
|
|
20240115,150900,91100435,4985,4985,4985,4985,0
|
|
20240115,150800,91100435,4985,4985,4985,4985,0
|
|
20240115,150700,91100435,4985,4985,4985,4985,0
|
|
20240115,150600,91100435,4985,4985,4985,4985,0
|
|
20240115,150500,91100435,4985,4985,4985,4985,0
|
|
20240115,150400,91100435,4985,4985,4985,4985,0
|
|
20240115,150300,91100435,4985,4985,4985,4985,0
|
|
20240115,150200,91100435,4985,4985,4985,4985,0
|
|
20240115,150100,91100435,4985,4985,4985,4985,0
|
|
20240115,150000,91100435,4985,4985,4985,4985,0
|
|
20240115,145900,91100435,4985,4985,4985,4985,0
|
|
20240115,145800,91100435,4985,4950,4985,4950,70
|
|
20240115,145700,90751590,4950,4950,4950,4950,0
|
|
20240115,145600,90751590,4950,4950,4950,4950,0
|
|
20240115,145500,90751590,4950,4950,4950,4950,0
|
|
20240115,145400,90751590,4950,4960,4960,4950,4036
|
|
20240115,145300,70767745,4955,4955,4955,4955,0
|
|
20240115,145200,70767745,4955,4955,4955,4955,0
|
|
20240115,145100,70767745,4955,4955,4955,4955,0
|
|
20240115,145000,70767745,4955,4955,4955,4955,0
|
|
20240115,144900,70767745,4955,4955,4955,4955,19
|
|
20240115,144800,70673600,4955,4955,4955,4955,0
|
|
20240115,144700,70673600,4955,4955,4955,4955,0
|
|
20240115,144600,70673600,4955,4955,4955,4955,0
|
|
20240115,144500,70673600,4955,4955,4955,4955,40
|
|
20240115,144400,70475400,4950,4950,4950,4950,0
|
|
20240115,144300,70475400,4950,4950,4950,4950,0
|
|
20240115,144200,70475400,4950,4950,4950,4950,20
|
|
20240115,144100,70376400,4950,4960,4960,4950,1000
|
|
20240115,144000,65424475,4960,4960,4960,4960,6
|
|
20240115,143900,65394715,4960,4960,4960,4960,2
|
|
20240115,143800,65384795,4955,4955,4955,4955,0
|
|
20240115,143700,65384795,4955,4955,4955,4955,74
|
|
20240115,143600,65018125,4960,4960,4960,4960,0
|
|
20240115,143500,65018125,4960,4960,4960,4960,19
|
|
20240115,143400,64923885,4960,4960,4960,4960,0
|
|
20240115,143300,64923885,4960,4960,4960,4960,0
|
|
20240115,143200,64923885,4960,4960,4960,4960,0
|
|
20240115,143100,64923885,4960,4960,4960,4960,2
|
|
20240115,143000,64913965,4965,4965,4965,4965,30
|
|
20240115,142900,64765015,4990,4990,4990,4990,0
|
|
20240115,142800,64765015,4990,4990,4990,4990,66
|
|
20240115,142700,64435675,4990,4990,4990,4990,0
|
|
20240115,142600,64435675,4990,4990,4990,4990,0
|
|
20240115,142500,64435675,4990,4990,4990,4990,0
|
|
20240115,142400,64435675,4990,4990,4990,4990,0
|
|
20240115,142300,64435675,4990,4990,4990,4990,0
|
|
20240115,142200,64435675,4990,4990,4990,4990,0
|
|
20240115,142100,64435675,4990,4990,4990,4990,0
|
|
20240115,142000,64435675,4990,4990,4990,4990,0
|
|
20240115,141900,64435675,4990,4990,4990,4990,0
|
|
20240115,141800,64435675,4990,4990,4990,4990,0
|
|
20240115,141700,64435675,4990,4990,4990,4990,0
|
|
20240115,141600,64435675,4990,4990,4990,4990,0
|
|
20240115,141500,64435675,4990,4990,4990,4990,0
|
|
20240115,141400,64435675,4990,4990,4990,4990,0
|
|
20240115,141300,64435675,4990,4990,4990,4990,0
|
|
20240115,141200,64435675,4990,4990,4990,4990,0
|
|
20240115,141100,64435675,4990,4990,4990,4990,0
|
|
20240115,141000,64435675,4990,4990,4990,4990,0
|
|
20240115,140900,64435675,4990,4990,4990,4990,0
|
|
20240115,140800,64435675,4990,4990,4990,4990,0
|
|
20240115,140700,64435675,4990,4990,4990,4990,0
|
|
20240115,140600,64435675,4990,4990,4990,4990,0
|
|
20240115,140500,64435675,4990,4990,4990,4990,0
|
|
20240115,140400,64435675,4990,4990,4990,4990,0
|
|
20240115,140300,64435675,4990,4990,4990,4990,0
|
|
20240115,140200,64435675,4990,4990,4990,4990,0
|
|
20240115,140100,64435675,4990,4990,4990,4990,0
|
|
20240115,140000,64435675,4990,4990,4990,4990,0
|
|
20240115,135900,64435675,4990,4990,4990,4990,0
|
|
20240115,135800,64435675,4990,4990,4990,4990,66
|
|
20240115,135700,64106335,4990,4990,4990,4990,0
|
|
20240115,135600,64106335,4990,4990,4990,4990,0
|
|
20240115,135500,64106335,4990,4990,4990,4990,0
|
|
20240115,135400,64106335,4990,4990,4990,4990,0
|
|
20240115,135300,64106335,4990,4990,4990,4990,0
|
|
20240115,135200,64106335,4990,4990,4990,4990,0
|
|
20240115,135100,64106335,4990,4990,4990,4990,0
|
|
20240115,135000,64106335,4990,4990,4990,4990,0
|
|
20240115,134900,64106335,4990,4990,4990,4990,0
|
|
20240115,134800,64106335,4990,4990,4990,4990,0
|
|
20240115,134700,64106335,4990,4990,4990,4990,0
|
|
20240115,134600,64106335,4990,4990,4990,4990,0
|
|
20240115,134500,64106335,4990,4990,4990,4990,0
|
|
20240115,134400,64106335,4990,4990,4990,4990,0
|
|
20240115,134300,64106335,4990,4990,4990,4990,0
|
|
20240115,134200,64106335,4990,4990,4990,4990,0
|
|
20240115,134100,64106335,4990,4990,4990,4990,0
|
|
20240115,134000,64106335,4990,4990,4990,4990,0
|
|
20240115,133900,64106335,4990,4990,4990,4990,0
|
|
20240115,133800,64106335,4990,4990,4990,4990,0
|
|
20240115,133700,64106335,4990,4990,4990,4990,0
|
|
20240115,133600,64106335,4990,4990,4990,4990,0
|
|
20240115,133500,64106335,4990,4990,4990,4990,0
|
|
20240115,133400,64106335,4990,4990,4990,4990,0
|
|
20240115,133300,64106335,4990,4990,4990,4990,0
|
|
20240115,133200,64106335,4990,4990,4990,4990,0
|
|
20240115,133100,64106335,4990,4990,4990,4990,0
|
|
20240115,133000,64106335,4990,4990,4990,4990,2
|
|
20240115,132900,64096355,4960,4960,4960,4960,0
|
|
20240115,132800,64096355,4960,4960,4960,4960,0
|
|
20240115,132700,64096355,4960,4960,4960,4960,0
|
|
20240115,132600,64096355,4960,4960,4960,4960,0
|
|
20240115,132500,64096355,4960,4960,4960,4960,0
|
|
20240115,132400,64096355,4960,4960,4960,4960,0
|
|
20240115,132300,64096355,4960,4960,4960,4960,0
|
|
20240115,132200,64096355,4960,4960,4960,4960,0
|
|
20240115,132100,64096355,4960,4960,4960,4960,0
|
|
20240115,132000,64096355,4960,4960,4960,4960,130
|
|
20240115,131900,63451555,4960,4960,4960,4960,0
|
|
20240115,131800,63451555,4960,4960,4960,4960,0
|
|
20240115,131700,63451555,4960,4960,4960,4960,0
|
|
20240115,131600,63451555,4960,4960,4960,4960,0
|
|
20240115,131500,63451555,4960,4960,4960,4960,0
|
|
20240115,131400,63451555,4960,4960,4960,4960,20
|
|
20240115,131300,63352355,4990,4990,4990,4990,0
|
|
20240115,131200,63352355,4990,4990,4990,4990,0
|
|
20240115,131100,63352355,4990,4990,4990,4990,0
|
|
20240115,131000,63352355,4990,4990,4990,4990,0
|
|
20240115,130900,63352355,4990,4990,4990,4990,0
|
|
20240115,130800,63352355,4990,4990,4990,4990,0
|
|
20240115,130700,63352355,4990,4990,4990,4990,0
|
|
20240115,130600,63352355,4990,4990,4990,4990,0
|
|
20240115,130500,63352355,4990,4990,4990,4990,0
|
|
20240115,130400,63352355,4990,4990,4990,4990,0
|
|
20240115,130300,63352355,4990,4990,4990,4990,0
|
|
20240115,130200,63352355,4990,4990,4990,4990,0
|
|
20240115,130100,63352355,4990,4990,4990,4990,2
|
|
20240115,130000,63342375,4980,4980,4980,4980,0
|
|
20240115,125900,63342375,4980,4980,4980,4980,0
|
|
20240115,125800,63342375,4980,4980,4980,4980,0
|
|
20240115,125700,63342375,4980,4980,4980,4980,0
|
|
20240115,125600,63342375,4980,4980,4980,4980,0
|
|
20240115,125500,63342375,4980,4980,4980,4980,0
|
|
20240115,125400,63342375,4980,4980,4980,4980,0
|
|
20240115,125300,63342375,4980,4980,4980,4980,0
|
|
20240115,125200,63342375,4980,4980,4980,4980,0
|
|
20240115,125100,63342375,4980,4980,4980,4980,0
|
|
20240115,125000,63342375,4980,4980,4980,4980,0
|
|
20240115,124900,63342375,4980,4980,4980,4980,0
|
|
20240115,124800,63342375,4980,4980,4980,4980,0
|
|
20240115,124700,63342375,4980,4980,4980,4980,0
|
|
20240115,124600,63342375,4980,4980,4980,4980,177
|
|
20240115,124500,62460915,4980,4980,4980,4980,0
|
|
20240115,124400,62460915,4980,4980,4980,4980,0
|
|
20240115,124300,62460915,4980,4980,4980,4980,0
|
|
20240115,124200,62460915,4980,4980,4980,4980,20
|
|
20240115,124100,62361315,4980,4980,4980,4980,0
|
|
20240115,124000,62361315,4980,4980,4980,4980,0
|
|
20240115,123900,62361315,4980,4980,4980,4980,0
|
|
20240115,123800,62361315,4980,4980,4980,4980,0
|
|
20240115,123700,62361315,4980,4980,4980,4980,0
|
|
20240115,123600,62361315,4980,4980,4980,4980,0
|
|
20240115,123500,62361315,4980,4980,4980,4980,0
|
|
20240115,123400,62361315,4980,4980,4980,4980,0
|
|
20240115,123300,62361315,4980,4980,4980,4980,0
|
|
20240115,123200,62361315,4980,4980,4980,4980,0
|
|
20240115,123100,62361315,4980,4980,4980,4980,0
|
|
20240115,123000,62361315,4980,4980,4980,4980,3
|
|
20240115,122900,62346375,5000,5000,5000,5000,0
|
|
20240115,122800,62346375,5000,5000,5000,5000,2
|
|
20240115,122700,62336375,5000,5000,5000,5000,0
|
|
20240115,122600,62336375,5000,5000,5000,5000,0
|
|
20240115,122500,62336375,5000,5000,5000,5000,0
|
|
20240115,122400,62336375,5000,5000,5000,5000,0
|
|
20240115,122300,62336375,5000,5000,5000,5000,0
|
|
20240115,122200,62336375,5000,5000,5000,5000,0
|
|
20240115,122100,62336375,5000,5000,5000,5000,0
|
|
20240115,122000,62336375,5000,5000,5000,5000,0
|
|
20240115,121900,62336375,5000,5000,5000,5000,0
|
|
20240115,121800,62336375,5000,5000,5000,5000,0
|
|
20240115,121700,62336375,5000,4980,5000,4980,2
|
|
20240115,121600,62326395,4980,4980,4980,4980,2
|
|
20240115,121500,62316435,4960,4960,4960,4960,0
|
|
20240115,121400,62316435,4960,4960,4960,4960,0
|
|
20240115,121300,62316435,4960,4975,4975,4960,20
|
|
20240115,121200,62217205,4980,4980,4980,4980,0
|
|
20240115,121100,62217205,4980,4980,4980,4980,0
|
|
20240115,121000,62217205,4980,4980,4980,4980,0
|
|
20240115,120900,62217205,4980,4980,4980,4980,0
|
|
20240115,120800,62217205,4980,4980,4980,4980,0
|
|
20240115,120700,62217205,4980,4980,4980,4980,0
|
|
20240115,120600,62217205,4980,4980,4980,4980,0
|
|
20240115,120500,62217205,4980,4980,4980,4980,1
|
|
20240115,120400,62212225,4980,4980,4980,4980,0
|
|
20240115,120300,62212225,4980,4980,4980,4980,6
|
|
20240115,120200,62182345,4975,4975,4975,4975,0
|
|
20240115,120100,62182345,4975,4975,4975,4975,0
|
|
20240115,120000,62182345,4975,4975,4975,4975,0
|
|
20240115,115900,62182345,4975,4975,4975,4975,0
|
|
20240115,115800,62182345,4975,4975,4975,4975,0
|
|
20240115,115700,62182345,4975,4975,4975,4975,0
|
|
20240115,115600,62182345,4975,4975,4975,4975,1
|
|
20240115,115500,62177370,4975,4975,4975,4975,0
|
|
20240115,115400,62177370,4975,4975,4975,4975,0
|
|
20240115,115300,62177370,4975,4975,4975,4975,0
|
|
20240115,115200,62177370,4975,4975,4975,4975,0
|
|
20240115,115100,62177370,4975,4975,4975,4975,0
|
|
20240115,115000,62177370,4975,4975,4975,4975,0
|
|
20240115,114900,62177370,4975,4975,4975,4975,0
|
|
20240115,114800,62177370,4975,4975,4975,4975,0
|
|
20240115,114700,62177370,4975,4975,4975,4975,0
|
|
20240115,114600,62177370,4975,4975,4975,4975,0
|
|
20240115,114500,62177370,4975,4975,4975,4975,0
|
|
20240115,114400,62177370,4975,4975,4975,4975,1
|
|
20240115,114300,62172395,4960,4960,4960,4960,0
|
|
20240115,114200,62172395,4960,4960,4960,4960,0
|
|
20240115,114100,62172395,4960,4960,4960,4960,0
|
|
20240115,114000,62172395,4960,4960,4960,4960,0
|
|
20240115,113900,62172395,4960,4965,4965,4960,391
|
|
20240115,113800,60232985,4975,4975,4975,4975,0
|
|
20240115,113700,60232985,4975,4975,4975,4975,0
|
|
20240115,113600,60232985,4975,4975,4975,4975,0
|
|
20240115,113500,60232985,4975,4975,4975,4975,1
|
|
20240115,113400,60228010,4960,4960,4960,4960,0
|
|
20240115,113300,60228010,4960,4960,4960,4960,80
|
|
20240115,113200,59831210,4975,4975,4975,4975,5
|
|
20240115,113100,59806335,4975,4975,4975,4975,0
|
|
20240115,113000,59806335,4975,4975,4975,4975,0
|
|
20240115,112900,59806335,4975,4975,4975,4975,1
|
|
20240115,112800,59801360,4955,4955,4955,4955,0
|
|
20240115,112700,59801360,4955,4955,4955,4955,0
|
|
20240115,112600,59801360,4955,4955,4955,4955,0
|
|
20240115,112500,59801360,4955,4955,4955,4955,0
|
|
20240115,112400,59801360,4955,4955,4955,4955,0
|
|
20240115,112300,59801360,4955,4955,4955,4955,0
|
|
20240115,112200,59801360,4955,4955,4955,4955,0
|
|
20240115,112100,59801360,4955,4955,4955,4955,0
|
|
20240115,112000,59801360,4955,4955,4955,4955,0
|
|
20240115,111900,59801360,4955,4955,4955,4955,0
|
|
20240115,111800,59801360,4955,4955,4955,4955,0
|
|
20240115,111700,59801360,4955,4955,4955,4955,0
|
|
20240115,111600,59801360,4955,4955,4955,4955,0
|
|
20240115,111500,59801360,4955,4955,4955,4955,0
|
|
20240115,111400,59801360,4955,4955,4955,4955,0
|
|
20240115,111300,59801360,4955,4955,4955,4955,0
|
|
20240115,111200,59801360,4955,4955,4955,4955,0
|
|
20240115,111100,59801360,4955,4955,4955,4955,0
|
|
20240115,111000,59801360,4955,4955,4955,4955,0
|
|
20240115,110900,59801360,4955,4955,4955,4955,0
|
|
20240115,110800,59801360,4955,4955,4955,4955,0
|
|
20240115,110700,59801360,4955,4955,4955,4955,0
|
|
20240115,110600,59801360,4955,4955,4955,4955,2500
|
|
20240115,110500,47413860,4955,4955,4955,4955,5
|
|
20240115,110400,47389085,4955,4955,4955,4955,0
|
|
20240115,110300,47389085,4955,4960,4960,4955,299
|
|
20240115,110200,45907120,4960,4960,4960,4960,6
|
|
20240115,110100,45877360,4960,4965,4965,4960,964
|
|
20240115,110000,41091220,4965,4965,4965,4965,0
|
|
20240115,105900,41091220,4965,4965,4965,4965,0
|
|
20240115,105800,41091220,4965,4965,4965,4965,870
|
|
20240115,105700,36771670,4970,4970,4970,4970,0
|
|
20240115,105600,36771670,4970,4970,4970,4970,0
|
|
20240115,105500,36771670,4970,4970,4970,4970,0
|
|
20240115,105400,36771670,4970,4970,4970,4970,119
|
|
20240115,105300,36180240,4975,4975,4975,4975,11
|
|
20240115,105200,36125515,4975,4975,4975,4975,0
|
|
20240115,105100,36125515,4975,4980,4980,4975,2000
|
|
20240115,105000,26175355,4980,4980,4980,4980,500
|
|
20240115,104900,23685355,4980,4980,4980,4980,450
|
|
20240115,104800,21444355,5000,5000,5000,5000,0
|
|
20240115,104700,21444355,5000,5000,5000,5000,0
|
|
20240115,104600,21444355,5000,5000,5000,5000,1
|
|
20240115,104500,21439355,4985,4985,4985,4985,337
|
|
20240115,104400,19759410,4985,4985,4985,4985,303
|
|
20240115,104300,18248955,5000,5000,5000,5000,0
|
|
20240115,104200,18248955,5000,5000,5000,5000,0
|
|
20240115,104100,18248955,5000,4990,5000,4990,3
|
|
20240115,104000,18233975,4990,4990,4990,4990,93
|
|
20240115,103900,17769905,4990,4990,4990,4990,99
|
|
20240115,103800,17275895,5000,5000,5000,5000,0
|
|
20240115,103700,17275895,5000,5000,5000,5000,0
|
|
20240115,103600,17275895,5000,5000,5000,5000,1
|
|
20240115,103500,17270895,4995,4995,4995,4995,0
|
|
20240115,103400,17270895,4995,4995,4995,4995,0
|
|
20240115,103300,17270895,4995,4995,4995,4995,0
|
|
20240115,103200,17270895,4995,4995,4995,4995,0
|
|
20240115,103100,17270895,4995,5000,5000,4995,61
|
|
20240115,103000,16966100,5010,5010,5010,5010,0
|
|
20240115,102900,16966100,5010,5010,5010,5010,0
|
|
20240115,102800,16966100,5010,5010,5010,5010,0
|
|
20240115,102700,16966100,5010,5010,5010,5010,0
|
|
20240115,102600,16966100,5010,5010,5010,5010,0
|
|
20240115,102500,16966100,5010,5010,5010,5010,1
|
|
20240115,102400,16961090,5030,5030,5030,5030,0
|
|
20240115,102300,16961090,5030,5030,5030,5030,0
|
|
20240115,102200,16961090,5030,5030,5030,5030,0
|
|
20240115,102100,16961090,5030,5030,5030,5030,0
|
|
20240115,102000,16961090,5030,5030,5030,5030,0
|
|
20240115,101900,16961090,5030,5030,5030,5030,0
|
|
20240115,101800,16961090,5030,5030,5030,5030,1
|
|
20240115,101700,16956060,5030,5030,5030,5030,0
|
|
20240115,101600,16956060,5030,5030,5030,5030,0
|
|
20240115,101500,16956060,5030,5030,5030,5030,0
|
|
20240115,101400,16956060,5030,5030,5030,5030,0
|
|
20240115,101300,16956060,5030,5030,5030,5030,0
|
|
20240115,101200,16956060,5030,5030,5030,5030,0
|
|
20240115,101100,16956060,5030,5030,5030,5030,0
|
|
20240115,101000,16956060,5030,5030,5030,5030,0
|
|
20240115,100900,16956060,5030,5030,5030,5030,0
|
|
20240115,100800,16956060,5030,5030,5030,5030,0
|
|
20240115,100700,16956060,5030,5030,5030,5030,0
|
|
20240115,100600,16956060,5030,5030,5030,5030,0
|
|
20240115,100500,16956060,5030,5030,5030,5030,0
|
|
20240115,100400,16956060,5030,5020,5030,5020,10
|
|
20240115,100300,16905780,5030,5030,5030,5030,0
|
|
20240115,100200,16905780,5030,5030,5030,5030,0
|
|
20240115,100100,16905780,5030,5030,5030,5030,0
|
|
20240115,100000,16905780,5030,5030,5030,5030,0
|
|
20240115,095900,16905780,5030,5030,5030,5030,0
|
|
20240115,095800,16905780,5030,5030,5030,5030,0
|
|
20240115,095700,16905780,5030,5030,5030,5030,0
|
|
20240115,095600,16905780,5030,5030,5030,5030,1
|
|
20240115,095500,16900750,5030,5030,5030,5030,0
|
|
20240115,095400,16900750,5030,5030,5030,5030,0
|
|
20240115,095300,16900750,5030,5030,5030,5030,1
|
|
20240115,095200,16895720,4990,4990,4990,4990,0
|
|
20240115,095100,16895720,4990,4990,4990,4990,0
|
|
20240115,095000,16895720,4990,4990,4990,4990,0
|
|
20240115,094900,16895720,4990,4990,4990,4990,153
|
|
20240115,094800,16132250,4985,5000,5000,4985,700
|
|
20240115,094700,12640625,5000,5000,5000,5000,0
|
|
20240115,094600,12640625,5000,5000,5000,5000,0
|
|
20240115,094500,12640625,5000,5000,5000,5000,0
|
|
20240115,094400,12640625,5000,5000,5000,5000,0
|
|
20240115,094300,12640625,5000,5000,5000,5000,45
|
|
20240115,094200,12415625,5030,5030,5030,5030,0
|
|
20240115,094100,12415625,5030,5030,5030,5030,0
|
|
20240115,094000,12415625,5030,5030,5030,5030,0
|
|
20240115,093900,12415625,5030,5030,5030,5030,100
|
|
20240115,093800,11912625,5030,5030,5030,5030,0
|
|
20240115,093700,11912625,5030,5030,5030,5030,0
|
|
20240115,093600,11912625,5030,5030,5030,5030,0
|
|
20240115,093500,11912625,5030,5030,5030,5030,0
|
|
20240115,093400,11912625,5030,5030,5030,5030,0
|
|
20240115,093300,11912625,5030,5030,5030,5030,0
|
|
20240115,093200,11912625,5030,5030,5030,5030,0
|
|
20240115,093100,11912625,5030,5030,5030,5030,0
|
|
20240115,093000,11912625,5030,4995,5030,4995,10
|
|
20240115,092900,11862640,4995,4995,4995,4985,214
|
|
20240115,092800,10794570,5040,5010,5040,5010,1500
|
|
20240115,092700,3237870,5020,5020,5020,5020,0
|
|
20240115,092600,3237870,5020,5020,5020,5020,244
|
|
20240115,092500,2012990,5030,5030,5030,5030,0
|
|
20240115,092400,2012990,5030,5030,5030,5030,0
|
|
20240115,092300,2012990,5030,5030,5030,5030,0
|
|
20240115,092200,2012990,5030,5030,5030,5030,5
|
|
20240115,092100,1987840,5030,5030,5030,5030,1
|
|
20240115,092000,1982810,5030,5030,5030,5030,0
|
|
20240115,091900,1982810,5030,5030,5030,5030,0
|
|
20240115,091800,1982810,5030,5030,5030,5030,0
|
|
20240115,091700,1982810,5030,5030,5030,5030,0
|
|
20240115,091600,1982810,5030,5030,5030,5030,0
|
|
20240115,091500,1982810,5030,5030,5030,5030,0
|
|
20240115,091400,1982810,5030,5030,5030,5030,100
|
|
20240115,091300,1479810,5030,5030,5030,5030,100
|
|
20240115,091200,976810,5030,5030,5030,5030,20
|
|
20240115,091100,876210,5040,5040,5040,5040,0
|
|
20240115,091000,876210,5040,5000,5040,5000,49
|
|
20240115,090900,631170,5000,5000,5000,5000,20
|
|
20240115,090800,531170,5050,5050,5050,5050,1
|
|
20240115,090700,526120,5050,5010,5050,5000,83
|
|
20240115,090600,110200,5000,5000,5000,5000,0
|
|
20240115,090500,110200,5000,5010,5010,5000,3
|
|
20240115,090400,95190,5010,5010,5010,5010,0
|
|
20240115,090300,95190,5010,5010,5010,5010,0
|
|
20240115,090200,95190,5010,5010,5010,5010,0
|
|
20240115,090100,95190,5010,5010,5010,5010,0
|
|
20240115,090000,95190,5010,5010,5010,5010,19
|