659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195600,50205205,4950,4950,4950,4950,257
|
|
20240103,195500,50205205,4950,4950,4950,4950,0
|
|
20240103,195400,50205205,4950,4950,4950,4950,0
|
|
20240103,195300,50205205,4950,4950,4950,4950,0
|
|
20240103,195200,50205205,4950,4950,4950,4950,0
|
|
20240103,195100,50205205,4950,4950,4950,4950,0
|
|
20240103,195000,50205205,4950,4950,4950,4950,0
|
|
20240103,194900,50205205,4950,4950,4950,4950,0
|
|
20240103,194800,50205205,4950,4950,4950,4950,0
|
|
20240103,194700,50205205,4950,4950,4950,4950,0
|
|
20240103,194600,50205205,4950,4950,4950,4950,0
|
|
20240103,194500,50205205,4950,4950,4950,4950,0
|
|
20240103,194400,50205205,4950,4950,4950,4950,0
|
|
20240103,194300,50205205,4950,4950,4950,4950,0
|
|
20240103,194200,50205205,4950,4950,4950,4950,0
|
|
20240103,194100,50205205,4950,4950,4950,4950,0
|
|
20240103,194000,50205205,4950,4950,4950,4950,0
|
|
20240103,193900,50205205,4950,4950,4950,4950,0
|
|
20240103,193800,50205205,4950,4950,4950,4950,0
|
|
20240103,193700,50205205,4950,4950,4950,4950,0
|
|
20240103,193600,50205205,4950,4950,4950,4950,0
|
|
20240103,193500,50205205,4950,4950,4950,4950,0
|
|
20240103,193400,50205205,4950,4950,4950,4950,0
|
|
20240103,193300,50205205,4950,4950,4950,4950,0
|
|
20240103,193200,50205205,4950,4950,4950,4950,0
|
|
20240103,193100,50205205,4950,4950,4950,4950,0
|
|
20240103,193000,50205205,4950,4950,4950,4950,0
|
|
20240103,192900,50205205,4950,4950,4950,4950,0
|
|
20240103,192800,50205205,4950,4950,4950,4950,0
|
|
20240103,192700,50205205,4950,4950,4950,4950,0
|
|
20240103,192600,50205205,4950,4950,4950,4950,257
|
|
20240103,192500,50205205,4950,4950,4950,4950,0
|
|
20240103,192400,50205205,4950,4950,4950,4950,0
|
|
20240103,192300,50205205,4950,4950,4950,4950,0
|
|
20240103,192200,50205205,4950,4950,4950,4950,0
|
|
20240103,192100,50205205,4950,4950,4950,4950,0
|
|
20240103,192000,50205205,4950,4950,4950,4950,0
|
|
20240103,191900,50205205,4950,4950,4950,4950,0
|
|
20240103,191800,50205205,4950,4950,4950,4950,0
|
|
20240103,191700,50205205,4950,4950,4950,4950,0
|
|
20240103,191600,50205205,4950,4950,4950,4950,0
|
|
20240103,191500,50205205,4950,4950,4950,4950,0
|
|
20240103,191400,50205205,4950,4950,4950,4950,0
|
|
20240103,191300,50205205,4950,4950,4950,4950,0
|
|
20240103,191200,50205205,4950,4950,4950,4950,0
|
|
20240103,191100,50205205,4950,4950,4950,4950,0
|
|
20240103,191000,50205205,4950,4950,4950,4950,0
|
|
20240103,190900,50205205,4950,4950,4950,4950,0
|
|
20240103,190800,50205205,4950,4950,4950,4950,0
|
|
20240103,190700,50205205,4950,4950,4950,4950,0
|
|
20240103,190600,50205205,4950,4950,4950,4950,0
|
|
20240103,190500,50205205,4950,4950,4950,4950,0
|
|
20240103,190400,50205205,4950,4950,4950,4950,0
|
|
20240103,190300,50205205,4950,4950,4950,4950,0
|
|
20240103,190200,50205205,4950,4950,4950,4950,0
|
|
20240103,190100,50205205,4950,4950,4950,4950,0
|
|
20240103,190000,50205205,4950,4950,4950,4950,0
|
|
20240103,185900,50205205,4950,4950,4950,4950,0
|
|
20240103,185800,50205205,4950,4950,4950,4950,0
|
|
20240103,185700,50205205,4950,4950,4950,4950,0
|
|
20240103,185600,50205205,4950,4950,4950,4950,257
|
|
20240103,185500,50205205,4950,4950,4950,4950,0
|
|
20240103,185400,50205205,4950,4950,4950,4950,0
|
|
20240103,185300,50205205,4950,4950,4950,4950,0
|
|
20240103,185200,50205205,4950,4950,4950,4950,0
|
|
20240103,185100,50205205,4950,4950,4950,4950,0
|
|
20240103,185000,50205205,4950,4950,4950,4950,0
|
|
20240103,184900,50205205,4950,4950,4950,4950,0
|
|
20240103,184800,50205205,4950,4950,4950,4950,0
|
|
20240103,184700,50205205,4950,4950,4950,4950,0
|
|
20240103,184600,50205205,4950,4950,4950,4950,0
|
|
20240103,184500,50205205,4950,4950,4950,4950,0
|
|
20240103,184400,50205205,4950,4950,4950,4950,0
|
|
20240103,184300,50205205,4950,4950,4950,4950,0
|
|
20240103,184200,50205205,4950,4950,4950,4950,0
|
|
20240103,184100,50205205,4950,4950,4950,4950,0
|
|
20240103,184000,50205205,4950,4950,4950,4950,0
|
|
20240103,183900,50205205,4950,4950,4950,4950,0
|
|
20240103,183800,50205205,4950,4950,4950,4950,0
|
|
20240103,183700,50205205,4950,4950,4950,4950,0
|
|
20240103,183600,50205205,4950,4950,4950,4950,0
|
|
20240103,183500,50205205,4950,4950,4950,4950,0
|
|
20240103,183400,50205205,4950,4950,4950,4950,0
|
|
20240103,183300,50205205,4950,4950,4950,4950,0
|
|
20240103,183200,50205205,4950,4950,4950,4950,0
|
|
20240103,183100,50205205,4950,4950,4950,4950,0
|
|
20240103,183000,50205205,4950,4950,4950,4950,0
|
|
20240103,182900,50205205,4950,4950,4950,4950,0
|
|
20240103,182800,50205205,4950,4950,4950,4950,0
|
|
20240103,182700,50205205,4950,4950,4950,4950,0
|
|
20240103,182600,50205205,4950,4950,4950,4950,257
|
|
20240103,182500,50205205,4950,4950,4950,4950,0
|
|
20240103,182400,50205205,4950,4950,4950,4950,0
|
|
20240103,182300,50205205,4950,4950,4950,4950,0
|
|
20240103,182200,50205205,4950,4950,4950,4950,0
|
|
20240103,182100,50205205,4950,4950,4950,4950,0
|
|
20240103,182000,50205205,4950,4950,4950,4950,0
|
|
20240103,181900,50205205,4950,4950,4950,4950,0
|
|
20240103,181800,50205205,4950,4950,4950,4950,0
|
|
20240103,181700,50205205,4950,4950,4950,4950,0
|
|
20240103,181600,50205205,4950,4950,4950,4950,0
|
|
20240103,181500,50205205,4950,4950,4950,4950,0
|
|
20240103,181400,50205205,4950,4950,4950,4950,0
|
|
20240103,181300,50205205,4950,4950,4950,4950,0
|
|
20240103,181200,50205205,4950,4950,4950,4950,0
|
|
20240103,181100,50205205,4950,4950,4950,4950,0
|
|
20240103,181000,50205205,4950,4950,4950,4950,0
|
|
20240103,180900,50205205,4950,4950,4950,4950,0
|
|
20240103,180800,50205205,4950,4950,4950,4950,0
|
|
20240103,180700,50205205,4950,4950,4950,4950,0
|
|
20240103,180600,50205205,4950,4950,4950,4950,0
|
|
20240103,180500,50205205,4950,4950,4950,4950,0
|
|
20240103,180400,50205205,4950,4950,4950,4950,0
|
|
20240103,180300,50205205,4950,4950,4950,4950,0
|
|
20240103,180200,50205205,4950,4950,4950,4950,0
|
|
20240103,180100,50205205,4950,4950,4950,4950,0
|
|
20240103,180000,50205205,4950,4950,4950,4950,0
|
|
20240103,175900,50205205,4950,4950,4950,4950,0
|
|
20240103,175800,50205205,4950,4950,4950,4950,0
|
|
20240103,175700,50205205,4950,4950,4950,4950,0
|
|
20240103,175600,50205205,4950,4950,4950,4950,257
|
|
20240103,175500,50205205,4950,4950,4950,4950,0
|
|
20240103,175400,50205205,4950,4950,4950,4950,0
|
|
20240103,175300,50205205,4950,4950,4950,4950,0
|
|
20240103,175200,50205205,4950,4950,4950,4950,0
|
|
20240103,175100,50205205,4950,4950,4950,4950,0
|
|
20240103,175000,50205205,4950,4950,4950,4950,0
|
|
20240103,174900,50205205,4950,4950,4950,4950,0
|
|
20240103,174800,50205205,4950,4950,4950,4950,0
|
|
20240103,174700,50205205,4950,4950,4950,4950,0
|
|
20240103,174600,50205205,4950,4950,4950,4950,0
|
|
20240103,174500,50205205,4950,4950,4950,4950,0
|
|
20240103,174400,50205205,4950,4950,4950,4950,0
|
|
20240103,174300,50205205,4950,4950,4950,4950,0
|
|
20240103,174200,50205205,4950,4950,4950,4950,0
|
|
20240103,174100,50205205,4950,4950,4950,4950,0
|
|
20240103,174000,50205205,4950,4950,4950,4950,0
|
|
20240103,173900,50205205,4950,4950,4950,4950,0
|
|
20240103,173800,50205205,4950,4950,4950,4950,0
|
|
20240103,173700,50205205,4950,4950,4950,4950,0
|
|
20240103,173600,50205205,4950,4950,4950,4950,0
|
|
20240103,173500,50205205,4950,4950,4950,4950,0
|
|
20240103,173400,50205205,4950,4950,4950,4950,0
|
|
20240103,173300,50205205,4950,4950,4950,4950,0
|
|
20240103,173200,50205205,4950,4950,4950,4950,0
|
|
20240103,173100,50205205,4950,4950,4950,4950,0
|
|
20240103,173000,50205205,4950,4950,4950,4950,0
|
|
20240103,172900,50205205,4950,4950,4950,4950,0
|
|
20240103,172800,50205205,4950,4950,4950,4950,0
|
|
20240103,172700,50205205,4950,4950,4950,4950,0
|
|
20240103,172600,50205205,4950,4950,4950,4950,257
|
|
20240103,172500,50205205,4950,4950,4950,4950,0
|
|
20240103,172400,50205205,4950,4950,4950,4950,0
|
|
20240103,172300,50205205,4950,4950,4950,4950,0
|
|
20240103,172200,50205205,4950,4950,4950,4950,0
|
|
20240103,172100,50205205,4950,4950,4950,4950,0
|
|
20240103,172000,50205205,4950,4950,4950,4950,0
|
|
20240103,171900,50205205,4950,4950,4950,4950,0
|
|
20240103,171800,50205205,4950,4950,4950,4950,0
|
|
20240103,171700,50205205,4950,4950,4950,4950,0
|
|
20240103,171600,50205205,4950,4950,4950,4950,0
|
|
20240103,171500,50205205,4950,4950,4950,4950,0
|
|
20240103,171400,50205205,4950,4950,4950,4950,0
|
|
20240103,171300,50205205,4950,4950,4950,4950,0
|
|
20240103,171200,50205205,4950,4950,4950,4950,0
|
|
20240103,171100,50205205,4950,4950,4950,4950,0
|
|
20240103,171000,50205205,4950,4950,4950,4950,0
|
|
20240103,170900,50205205,4950,4950,4950,4950,0
|
|
20240103,170800,50205205,4950,4950,4950,4950,0
|
|
20240103,170700,50205205,4950,4950,4950,4950,0
|
|
20240103,170600,50205205,4950,4950,4950,4950,0
|
|
20240103,170500,50205205,4950,4950,4950,4950,0
|
|
20240103,170400,50205205,4950,4950,4950,4950,0
|
|
20240103,170300,50205205,4950,4950,4950,4950,0
|
|
20240103,170200,50205205,4950,4950,4950,4950,0
|
|
20240103,170100,50205205,4950,4950,4950,4950,0
|
|
20240103,170000,50205205,4950,4950,4950,4950,0
|
|
20240103,165900,50205205,4950,4950,4950,4950,0
|
|
20240103,165800,50205205,4950,4950,4950,4950,0
|
|
20240103,165700,50205205,4950,4950,4950,4950,0
|
|
20240103,165600,50205205,4950,4950,4950,4950,257
|
|
20240103,165500,50205205,4950,4950,4950,4950,0
|
|
20240103,165400,50205205,4950,4950,4950,4950,0
|
|
20240103,165300,50205205,4950,4950,4950,4950,0
|
|
20240103,165200,50205205,4950,4950,4950,4950,0
|
|
20240103,165100,50205205,4950,4950,4950,4950,0
|
|
20240103,165000,50205205,4950,4950,4950,4950,0
|
|
20240103,164900,50205205,4950,4950,4950,4950,0
|
|
20240103,164800,50205205,4950,4950,4950,4950,0
|
|
20240103,164700,50205205,4950,4950,4950,4950,0
|
|
20240103,164600,50205205,4950,4950,4950,4950,0
|
|
20240103,164500,50205205,4950,4950,4950,4950,0
|
|
20240103,164400,50205205,4950,4950,4950,4950,0
|
|
20240103,164300,50205205,4950,4950,4950,4950,0
|
|
20240103,164200,50205205,4950,4950,4950,4950,0
|
|
20240103,164100,50205205,4950,4950,4950,4950,0
|
|
20240103,164000,50205205,4950,4950,4950,4950,0
|
|
20240103,163900,50205205,4950,4950,4950,4950,0
|
|
20240103,163800,50205205,4950,4950,4950,4950,0
|
|
20240103,163700,50205205,4950,4950,4950,4950,0
|
|
20240103,163600,50205205,4950,4950,4950,4950,0
|
|
20240103,163500,50205205,4950,4950,4950,4950,0
|
|
20240103,163400,50205205,4950,4950,4950,4950,0
|
|
20240103,163300,50205205,4950,4950,4950,4950,0
|
|
20240103,163200,50205205,4950,4950,4950,4950,0
|
|
20240103,163100,50205205,4950,4950,4950,4950,0
|
|
20240103,163000,50205205,4950,4950,4950,4950,0
|
|
20240103,162900,50205205,4950,4950,4950,4950,0
|
|
20240103,162800,50205205,4950,4950,4950,4950,0
|
|
20240103,162700,50205205,4950,4950,4950,4950,0
|
|
20240103,162600,50205205,4950,4950,4950,4950,257
|
|
20240103,162500,50205205,4950,4950,4950,4950,0
|
|
20240103,162400,50205205,4950,4950,4950,4950,0
|
|
20240103,162300,50205205,4950,4950,4950,4950,0
|
|
20240103,162200,50205205,4950,4950,4950,4950,0
|
|
20240103,162100,50205205,4950,4950,4950,4950,0
|
|
20240103,162000,50205205,4950,4950,4950,4950,0
|
|
20240103,161900,50205205,4950,4950,4950,4950,0
|
|
20240103,161800,50205205,4950,4950,4950,4950,0
|
|
20240103,161700,50205205,4950,4950,4950,4950,0
|
|
20240103,161600,50205205,4950,4950,4950,4950,0
|
|
20240103,161500,50205205,4950,4950,4950,4950,0
|
|
20240103,161400,50205205,4950,4950,4950,4950,0
|
|
20240103,161300,50205205,4950,4950,4950,4950,0
|
|
20240103,161200,50205205,4950,4950,4950,4950,0
|
|
20240103,161100,50205205,4950,4950,4950,4950,0
|
|
20240103,161000,50205205,4950,4950,4950,4950,0
|
|
20240103,160900,50205205,4950,4950,4950,4950,0
|
|
20240103,160800,50205205,4950,4950,4950,4950,0
|
|
20240103,160700,50205205,4950,4950,4950,4950,0
|
|
20240103,160600,50205205,4950,4950,4950,4950,0
|
|
20240103,160500,50205205,4950,4950,4950,4950,0
|
|
20240103,160400,50205205,4950,4950,4950,4950,0
|
|
20240103,160300,50205205,4950,4950,4950,4950,0
|
|
20240103,160200,50205205,4950,4950,4950,4950,0
|
|
20240103,160100,50205205,4950,4950,4950,4950,0
|
|
20240103,160000,50205205,4950,4950,4950,4950,0
|
|
20240103,155900,50205205,4950,4950,4950,4950,0
|
|
20240103,155800,50205205,4950,4950,4950,4950,0
|
|
20240103,155700,50205205,4950,4950,4950,4950,0
|
|
20240103,155600,50205205,4950,4950,4950,4950,257
|
|
20240103,155500,50205205,4950,4950,4950,4950,0
|
|
20240103,155400,50205205,4950,4950,4950,4950,0
|
|
20240103,155300,50205205,4950,4950,4950,4950,0
|
|
20240103,155200,50205205,4950,4950,4950,4950,0
|
|
20240103,155100,50205205,4950,4950,4950,4950,0
|
|
20240103,155000,50205205,4950,4950,4950,4950,0
|
|
20240103,154900,50205205,4950,4950,4950,4950,0
|
|
20240103,154800,50205205,4950,4950,4950,4950,0
|
|
20240103,154700,50205205,4950,4950,4950,4950,0
|
|
20240103,154600,50205205,4950,4950,4950,4950,0
|
|
20240103,154500,50205205,4950,4950,4950,4950,0
|
|
20240103,154400,50205205,4950,4950,4950,4950,0
|
|
20240103,154300,50205205,4950,4950,4950,4950,0
|
|
20240103,154200,50205205,4950,4950,4950,4950,0
|
|
20240103,154100,50205205,4950,4950,4950,4950,0
|
|
20240103,154000,50205205,4950,4950,4950,4950,0
|
|
20240103,153900,50205205,4950,4950,4950,4950,0
|
|
20240103,153800,50205205,4950,4950,4950,4950,0
|
|
20240103,153700,50205205,4950,4950,4950,4950,0
|
|
20240103,153600,50205205,4950,4950,4950,4950,0
|
|
20240103,153500,50205205,4950,4950,4950,4950,0
|
|
20240103,153400,50205205,4950,4950,4950,4950,0
|
|
20240103,153300,50205205,4950,4950,4950,4950,0
|
|
20240103,153200,50205205,4950,4950,4950,4950,0
|
|
20240103,153100,50205205,4950,4950,4950,4950,0
|
|
20240103,153000,50205205,4950,4950,4950,4950,257
|
|
20240103,152900,48933055,4940,4940,4940,4940,0
|
|
20240103,152800,48933055,4940,4940,4940,4940,0
|
|
20240103,152700,48933055,4940,4940,4940,4940,0
|
|
20240103,152600,48933055,4940,4940,4940,4940,0
|
|
20240103,152500,48933055,4940,4940,4940,4940,0
|
|
20240103,152400,48933055,4940,4940,4940,4940,0
|
|
20240103,152300,48933055,4940,4940,4940,4940,0
|
|
20240103,152200,48933055,4940,4940,4940,4940,0
|
|
20240103,152100,48933055,4940,4940,4940,4940,0
|
|
20240103,152000,48933055,4940,4940,4940,4940,0
|
|
20240103,151900,48933055,4940,4940,4940,4940,0
|
|
20240103,151800,48933055,4940,4940,4940,4940,0
|
|
20240103,151700,48933055,4940,4940,4940,4940,0
|
|
20240103,151600,48933055,4940,4940,4940,4940,0
|
|
20240103,151500,48933055,4940,4940,4940,4940,0
|
|
20240103,151400,48933055,4940,4940,4940,4940,2
|
|
20240103,151300,48923175,4940,4940,4940,4940,0
|
|
20240103,151200,48923175,4940,4940,4940,4940,2
|
|
20240103,151100,48913295,4940,4940,4940,4940,0
|
|
20240103,151000,48913295,4940,4940,4940,4940,0
|
|
20240103,150900,48913295,4940,4940,4940,4940,0
|
|
20240103,150800,48913295,4940,4940,4940,4940,0
|
|
20240103,150700,48913295,4940,4940,4940,4940,0
|
|
20240103,150600,48913295,4940,4940,4940,4940,0
|
|
20240103,150500,48913295,4940,4940,4940,4940,0
|
|
20240103,150400,48913295,4940,4940,4940,4940,0
|
|
20240103,150300,48913295,4940,4940,4940,4940,0
|
|
20240103,150200,48913295,4940,4940,4940,4940,0
|
|
20240103,150100,48913295,4940,4940,4940,4940,0
|
|
20240103,150000,48913295,4940,4940,4940,4940,2
|
|
20240103,145900,48903415,4940,4940,4940,4940,14
|
|
20240103,145800,48834255,4930,4930,4930,4930,60
|
|
20240103,145700,48538455,4920,4920,4920,4920,1
|
|
20240103,145600,48533535,4930,4930,4930,4930,0
|
|
20240103,145500,48533535,4930,4930,4930,4930,0
|
|
20240103,145400,48533535,4930,4930,4930,4930,100
|
|
20240103,145300,48040535,4930,4930,4930,4930,0
|
|
20240103,145200,48040535,4930,4930,4930,4930,0
|
|
20240103,145100,48040535,4930,4930,4930,4930,0
|
|
20240103,145000,48040535,4930,4930,4930,4930,1
|
|
20240103,144900,48035605,4910,4910,4910,4910,0
|
|
20240103,144800,48035605,4910,4910,4910,4910,0
|
|
20240103,144700,48035605,4910,4910,4910,4910,0
|
|
20240103,144600,48035605,4910,4910,4910,4910,0
|
|
20240103,144500,48035605,4910,4910,4910,4910,1
|
|
20240103,144400,48030695,4900,4900,4900,4900,37
|
|
20240103,144300,47849395,4930,4930,4930,4930,0
|
|
20240103,144200,47849395,4930,4930,4930,4930,0
|
|
20240103,144100,47849395,4930,4930,4930,4930,0
|
|
20240103,144000,47849395,4930,4930,4930,4930,0
|
|
20240103,143900,47849395,4930,4930,4930,4905,469
|
|
20240103,143800,45548900,4930,4930,4930,4930,5
|
|
20240103,143700,45524250,4930,4930,4930,4930,0
|
|
20240103,143600,45524250,4930,4930,4930,4930,1
|
|
20240103,143500,45519320,4930,4930,4930,4930,10
|
|
20240103,143400,45470020,4930,4930,4930,4930,0
|
|
20240103,143300,45470020,4930,4930,4930,4930,0
|
|
20240103,143200,45470020,4930,4930,4930,4930,0
|
|
20240103,143100,45470020,4930,4930,4930,4930,0
|
|
20240103,143000,45470020,4930,4930,4930,4930,54
|
|
20240103,142900,45203800,4930,4930,4930,4930,0
|
|
20240103,142800,45203800,4930,4930,4930,4930,117
|
|
20240103,142700,44626990,4935,4935,4935,4935,0
|
|
20240103,142600,44626990,4935,4935,4935,4935,0
|
|
20240103,142500,44626990,4935,4935,4940,4935,51
|
|
20240103,142400,44375300,4935,4935,4935,4935,0
|
|
20240103,142300,44375300,4935,4935,4935,4935,0
|
|
20240103,142200,44375300,4935,4935,4935,4935,55
|
|
20240103,142100,44103875,4925,4925,4925,4925,19
|
|
20240103,142000,44010300,4925,4935,4935,4925,31
|
|
20240103,141900,43857615,4925,4925,4925,4925,147
|
|
20240103,141800,43133640,4940,4940,4940,4940,50
|
|
20240103,141700,42886640,4940,4940,4940,4940,20
|
|
20240103,141600,42787840,4955,4955,4955,4955,0
|
|
20240103,141500,42787840,4955,4955,4955,4955,0
|
|
20240103,141400,42787840,4955,4955,4955,4955,0
|
|
20240103,141300,42787840,4955,4955,4955,4955,5
|
|
20240103,141200,42763065,4950,4950,4950,4950,0
|
|
20240103,141100,42763065,4950,4950,4950,4950,0
|
|
20240103,141000,42763065,4950,4950,4950,4950,0
|
|
20240103,140900,42763065,4950,4950,4950,4950,20
|
|
20240103,140800,42664065,4955,4955,4955,4955,80
|
|
20240103,140700,42267665,4955,4955,4955,4955,0
|
|
20240103,140600,42267665,4955,4955,4955,4955,0
|
|
20240103,140500,42267665,4955,4955,4955,4955,0
|
|
20240103,140400,42267665,4955,4955,4955,4955,0
|
|
20240103,140300,42267665,4955,4955,4955,4955,0
|
|
20240103,140200,42267665,4955,4955,4955,4955,0
|
|
20240103,140100,42267665,4955,4955,4955,4955,2
|
|
20240103,140000,42257755,4950,4950,4950,4950,20
|
|
20240103,135900,42158755,4960,4960,4960,4960,111
|
|
20240103,135800,41608195,4960,4960,4960,4960,67
|
|
20240103,135700,41275875,4935,4935,4935,4935,0
|
|
20240103,135600,41275875,4935,4935,4935,4935,0
|
|
20240103,135500,41275875,4935,4935,4935,4935,0
|
|
20240103,135400,41275875,4935,4935,4935,4935,0
|
|
20240103,135300,41275875,4935,4935,4935,4935,0
|
|
20240103,135200,41275875,4935,4935,4935,4935,0
|
|
20240103,135100,41275875,4935,4935,4935,4935,193
|
|
20240103,135000,40323420,4960,4960,4960,4960,0
|
|
20240103,134900,40323420,4960,4960,4960,4960,0
|
|
20240103,134800,40323420,4960,4960,4960,4960,38
|
|
20240103,134700,40134940,4955,4955,4955,4955,1
|
|
20240103,134600,40129985,4960,4960,4960,4960,0
|
|
20240103,134500,40129985,4960,4960,4960,4960,0
|
|
20240103,134400,40129985,4960,4960,4960,4960,0
|
|
20240103,134300,40129985,4960,4960,4960,4960,0
|
|
20240103,134200,40129985,4960,4960,4960,4960,0
|
|
20240103,134100,40129985,4960,4960,4960,4960,0
|
|
20240103,134000,40129985,4960,4960,4960,4960,0
|
|
20240103,133900,40129985,4960,4960,4960,4960,0
|
|
20240103,133800,40129985,4960,4960,4960,4960,0
|
|
20240103,133700,40129985,4960,4960,4960,4960,0
|
|
20240103,133600,40129985,4960,4960,4960,4960,0
|
|
20240103,133500,40129985,4960,4960,4960,4960,0
|
|
20240103,133400,40129985,4960,4960,4960,4960,0
|
|
20240103,133300,40129985,4960,4960,4960,4960,0
|
|
20240103,133200,40129985,4960,4960,4960,4960,57
|
|
20240103,133100,39847265,4960,4960,4960,4960,0
|
|
20240103,133000,39847265,4960,4955,4960,4955,500
|
|
20240103,132900,37369150,4960,4960,4960,4960,7
|
|
20240103,132800,37334430,4960,4930,4960,4930,2360
|
|
20240103,132700,25641785,4930,4930,4930,4930,0
|
|
20240103,132600,25641785,4930,4930,4930,4930,0
|
|
20240103,132500,25641785,4930,4915,4930,4915,400
|
|
20240103,132400,23674495,4910,4910,4910,4910,31
|
|
20240103,132300,23522285,4910,4910,4910,4910,0
|
|
20240103,132200,23522285,4910,4910,4910,4910,0
|
|
20240103,132100,23522285,4910,4910,4910,4910,0
|
|
20240103,132000,23522285,4910,4910,4910,4910,0
|
|
20240103,131900,23522285,4910,4910,4910,4910,0
|
|
20240103,131800,23522285,4910,4910,4910,4910,1
|
|
20240103,131700,23517375,4880,4880,4880,4880,0
|
|
20240103,131600,23517375,4880,4880,4880,4880,0
|
|
20240103,131500,23517375,4880,4880,4880,4880,0
|
|
20240103,131400,23517375,4880,4880,4880,4880,0
|
|
20240103,131300,23517375,4880,4880,4880,4880,0
|
|
20240103,131200,23517375,4880,4880,4880,4880,0
|
|
20240103,131100,23517375,4880,4880,4880,4880,0
|
|
20240103,131000,23517375,4880,4880,4880,4880,0
|
|
20240103,130900,23517375,4880,4880,4880,4880,0
|
|
20240103,130800,23517375,4880,4880,4880,4880,0
|
|
20240103,130700,23517375,4880,4880,4880,4880,0
|
|
20240103,130600,23517375,4880,4880,4880,4880,40
|
|
20240103,130500,23322175,4880,4880,4880,4880,0
|
|
20240103,130400,23322175,4880,4880,4880,4880,0
|
|
20240103,130300,23322175,4880,4880,4880,4880,30
|
|
20240103,130200,23175775,4885,4885,4885,4885,0
|
|
20240103,130100,23175775,4885,4885,4885,4885,1
|
|
20240103,130000,23170890,4880,4880,4880,4880,0
|
|
20240103,125900,23170890,4880,4880,4880,4880,0
|
|
20240103,125800,23170890,4880,4880,4880,4880,0
|
|
20240103,125700,23170890,4880,4880,4880,4880,0
|
|
20240103,125600,23170890,4880,4880,4880,4880,0
|
|
20240103,125500,23170890,4880,4880,4880,4880,0
|
|
20240103,125400,23170890,4880,4910,4910,4880,19
|
|
20240103,125300,23078020,4880,4880,4880,4880,0
|
|
20240103,125200,23078020,4880,4880,4880,4880,0
|
|
20240103,125100,23078020,4880,4880,4880,4880,0
|
|
20240103,125000,23078020,4880,4905,4905,4880,113
|
|
20240103,124900,22526225,4905,4905,4905,4905,0
|
|
20240103,124800,22526225,4905,4905,4905,4905,0
|
|
20240103,124700,22526225,4905,4905,4905,4905,0
|
|
20240103,124600,22526225,4905,4905,4905,4905,0
|
|
20240103,124500,22526225,4905,4905,4905,4905,0
|
|
20240103,124400,22526225,4905,4905,4905,4905,0
|
|
20240103,124300,22526225,4905,4905,4905,4905,0
|
|
20240103,124200,22526225,4905,4905,4905,4905,0
|
|
20240103,124100,22526225,4905,4905,4905,4905,0
|
|
20240103,124000,22526225,4905,4905,4905,4905,0
|
|
20240103,123900,22526225,4905,4905,4905,4905,0
|
|
20240103,123800,22526225,4905,4905,4905,4905,0
|
|
20240103,123700,22526225,4905,4905,4905,4905,1
|
|
20240103,123600,22521320,4880,4880,4880,4880,0
|
|
20240103,123500,22521320,4880,4880,4880,4880,0
|
|
20240103,123400,22521320,4880,4880,4880,4880,0
|
|
20240103,123300,22521320,4880,4880,4880,4880,0
|
|
20240103,123200,22521320,4880,4880,4880,4880,1
|
|
20240103,123100,22516440,4880,4880,4880,4880,0
|
|
20240103,123000,22516440,4880,4880,4880,4880,0
|
|
20240103,122900,22516440,4880,4880,4880,4880,0
|
|
20240103,122800,22516440,4880,4880,4880,4880,0
|
|
20240103,122700,22516440,4880,4880,4880,4880,0
|
|
20240103,122600,22516440,4880,4880,4880,4880,12
|
|
20240103,122500,22457880,4880,4880,4880,4880,18
|
|
20240103,122400,22370040,4910,4910,4910,4910,0
|
|
20240103,122300,22370040,4910,4910,4910,4910,0
|
|
20240103,122200,22370040,4910,4910,4910,4910,0
|
|
20240103,122100,22370040,4910,4910,4910,4910,1
|
|
20240103,122000,22365130,4875,4875,4875,4875,0
|
|
20240103,121900,22365130,4875,4875,4875,4875,0
|
|
20240103,121800,22365130,4875,4875,4875,4875,0
|
|
20240103,121700,22365130,4875,4875,4875,4875,0
|
|
20240103,121600,22365130,4875,4875,4875,4875,100
|
|
20240103,121500,21877630,4885,4885,4885,4885,44
|
|
20240103,121400,21662690,4910,4910,4910,4910,0
|
|
20240103,121300,21662690,4910,4910,4910,4910,0
|
|
20240103,121200,21662690,4910,4910,4910,4910,1
|
|
20240103,121100,21657780,4885,4885,4885,4885,0
|
|
20240103,121000,21657780,4885,4910,4910,4885,13
|
|
20240103,120900,21594150,4905,4905,4905,4905,25
|
|
20240103,120800,21471525,4905,4905,4905,4905,0
|
|
20240103,120700,21471525,4905,4905,4905,4905,0
|
|
20240103,120600,21471525,4905,4905,4905,4905,0
|
|
20240103,120500,21471525,4905,4905,4905,4905,0
|
|
20240103,120400,21471525,4905,4905,4905,4905,0
|
|
20240103,120300,21471525,4905,4905,4905,4905,0
|
|
20240103,120200,21471525,4905,4905,4905,4905,0
|
|
20240103,120100,21471525,4905,4905,4905,4905,0
|
|
20240103,120000,21471525,4905,4905,4905,4905,0
|
|
20240103,115900,21471525,4905,4905,4905,4905,0
|
|
20240103,115800,21471525,4905,4905,4905,4905,0
|
|
20240103,115700,21471525,4905,4905,4905,4905,0
|
|
20240103,115600,21471525,4905,4905,4905,4905,0
|
|
20240103,115500,21471525,4905,4905,4905,4905,2
|
|
20240103,115400,21461715,4880,4880,4880,4880,100
|
|
20240103,115300,20973715,4880,4880,4880,4880,0
|
|
20240103,115200,20973715,4880,4880,4880,4880,0
|
|
20240103,115100,20973715,4880,4880,4880,4880,0
|
|
20240103,115000,20973715,4880,4880,4880,4880,0
|
|
20240103,114900,20973715,4880,4880,4880,4880,0
|
|
20240103,114800,20973715,4880,4880,4880,4880,0
|
|
20240103,114700,20973715,4880,4880,4880,4880,0
|
|
20240103,114600,20973715,4880,4880,4880,4880,0
|
|
20240103,114500,20973715,4880,4880,4880,4880,0
|
|
20240103,114400,20973715,4880,4880,4880,4880,0
|
|
20240103,114300,20973715,4880,4880,4880,4880,0
|
|
20240103,114200,20973715,4880,4880,4880,4880,0
|
|
20240103,114100,20973715,4880,4880,4880,4880,0
|
|
20240103,114000,20973715,4880,4880,4880,4880,0
|
|
20240103,113900,20973715,4880,4880,4880,4880,0
|
|
20240103,113800,20973715,4880,4880,4880,4880,0
|
|
20240103,113700,20973715,4880,4880,4880,4880,0
|
|
20240103,113600,20973715,4880,4880,4880,4880,0
|
|
20240103,113500,20973715,4880,4905,4905,4880,4
|
|
20240103,113400,20954170,4895,4895,4895,4895,1
|
|
20240103,113300,20949275,4875,4875,4875,4875,0
|
|
20240103,113200,20949275,4875,4875,4875,4875,0
|
|
20240103,113100,20949275,4875,4875,4875,4875,0
|
|
20240103,113000,20949275,4875,4875,4875,4875,20
|
|
20240103,112900,20851775,4875,4875,4875,4875,0
|
|
20240103,112800,20851775,4875,4895,4895,4875,6
|
|
20240103,112700,20822445,4875,4875,4875,4875,0
|
|
20240103,112600,20822445,4875,4875,4875,4875,0
|
|
20240103,112500,20822445,4875,4890,4890,4875,500
|
|
20240103,112400,18384930,4895,4895,4895,4895,0
|
|
20240103,112300,18384930,4895,4895,4895,4895,0
|
|
20240103,112200,18384930,4895,4895,4895,4895,0
|
|
20240103,112100,18384930,4895,4895,4895,4895,0
|
|
20240103,112000,18384930,4895,4895,4895,4895,0
|
|
20240103,111900,18384930,4895,4895,4895,4895,10
|
|
20240103,111800,18335980,4895,4895,4895,4895,0
|
|
20240103,111700,18335980,4895,4895,4895,4895,0
|
|
20240103,111600,18335980,4895,4895,4895,4895,0
|
|
20240103,111500,18335980,4895,4895,4895,4895,0
|
|
20240103,111400,18335980,4895,4895,4895,4895,0
|
|
20240103,111300,18335980,4895,4895,4895,4895,0
|
|
20240103,111200,18335980,4895,4895,4895,4895,0
|
|
20240103,111100,18335980,4895,4895,4895,4895,0
|
|
20240103,111000,18335980,4895,4895,4895,4895,0
|
|
20240103,110900,18335980,4895,4895,4895,4895,0
|
|
20240103,110800,18335980,4895,4895,4895,4895,0
|
|
20240103,110700,18335980,4895,4895,4895,4895,0
|
|
20240103,110600,18335980,4895,4895,4895,4895,0
|
|
20240103,110500,18335980,4895,4895,4895,4895,0
|
|
20240103,110400,18335980,4895,4895,4895,4895,0
|
|
20240103,110300,18335980,4895,4895,4895,4895,0
|
|
20240103,110200,18335980,4895,4895,4895,4895,0
|
|
20240103,110100,18335980,4895,4895,4895,4895,1
|
|
20240103,110000,18331085,4895,4895,4895,4895,0
|
|
20240103,105900,18331085,4895,4895,4895,4895,1
|
|
20240103,105800,18326190,4895,4895,4895,4895,0
|
|
20240103,105700,18326190,4895,4895,4895,4895,0
|
|
20240103,105600,18326190,4895,4895,4895,4895,0
|
|
20240103,105500,18326190,4895,4895,4895,4895,6
|
|
20240103,105400,18296820,4895,4895,4895,4895,5
|
|
20240103,105300,18272345,4870,4870,4870,4870,0
|
|
20240103,105200,18272345,4870,4870,4870,4870,5
|
|
20240103,105100,18247995,4870,4870,4870,4870,0
|
|
20240103,105000,18247995,4870,4870,4870,4870,0
|
|
20240103,104900,18247995,4870,4870,4870,4870,0
|
|
20240103,104800,18247995,4870,4870,4870,4870,0
|
|
20240103,104700,18247995,4870,4870,4870,4870,0
|
|
20240103,104600,18247995,4870,4870,4870,4870,0
|
|
20240103,104500,18247995,4870,4870,4870,4870,0
|
|
20240103,104400,18247995,4870,4870,4870,4870,0
|
|
20240103,104300,18247995,4870,4870,4870,4870,1
|
|
20240103,104200,18243125,4870,4870,4870,4870,1
|
|
20240103,104100,18238255,4870,4870,4870,4870,0
|
|
20240103,104000,18238255,4870,4870,4870,4870,0
|
|
20240103,103900,18238255,4870,4870,4870,4870,1
|
|
20240103,103800,18233385,4870,4870,4870,4870,1000
|
|
20240103,103700,13363385,4870,4870,4870,4870,0
|
|
20240103,103600,13363385,4870,4870,4870,4870,1
|
|
20240103,103500,13358515,4870,4870,4870,4870,0
|
|
20240103,103400,13358515,4870,4870,4870,4870,0
|
|
20240103,103300,13358515,4870,4875,4875,4870,205
|
|
20240103,103200,12360015,4870,4870,4870,4870,0
|
|
20240103,103100,12360015,4870,4870,4870,4870,0
|
|
20240103,103000,12360015,4870,4870,4870,4870,0
|
|
20240103,102900,12360015,4870,4870,4870,4870,0
|
|
20240103,102800,12360015,4870,4870,4870,4870,0
|
|
20240103,102700,12360015,4870,4870,4870,4870,0
|
|
20240103,102600,12360015,4870,4870,4870,4870,0
|
|
20240103,102500,12360015,4870,4870,4870,4870,0
|
|
20240103,102400,12360015,4870,4870,4870,4870,0
|
|
20240103,102300,12360015,4870,4870,4870,4870,0
|
|
20240103,102200,12360015,4870,4870,4870,4870,0
|
|
20240103,102100,12360015,4870,4870,4870,4870,0
|
|
20240103,102000,12360015,4870,4870,4870,4870,2
|
|
20240103,101900,12350275,4905,4905,4905,4905,0
|
|
20240103,101800,12350275,4905,4905,4905,4905,0
|
|
20240103,101700,12350275,4905,4905,4905,4905,0
|
|
20240103,101600,12350275,4905,4905,4905,4905,0
|
|
20240103,101500,12350275,4905,4905,4905,4905,5
|
|
20240103,101400,12325750,4870,4875,4875,4870,40
|
|
20240103,101300,12130835,4905,4905,4905,4905,0
|
|
20240103,101200,12130835,4905,4905,4905,4905,0
|
|
20240103,101100,12130835,4905,4905,4905,4905,0
|
|
20240103,101000,12130835,4905,4905,4905,4905,0
|
|
20240103,100900,12130835,4905,4905,4905,4905,18
|
|
20240103,100800,12042545,4905,4905,4905,4905,5
|
|
20240103,100700,12018020,4870,4870,4870,4870,31
|
|
20240103,100600,11867050,4910,4910,4910,4910,0
|
|
20240103,100500,11867050,4910,4910,4910,4910,0
|
|
20240103,100400,11867050,4910,4910,4910,4910,0
|
|
20240103,100300,11867050,4910,4910,4910,4910,0
|
|
20240103,100200,11867050,4910,4910,4910,4910,0
|
|
20240103,100100,11867050,4910,4910,4920,4910,10
|
|
20240103,100000,11817900,4860,4860,4860,4860,36
|
|
20240103,095900,11642940,4860,4860,4860,4860,1
|
|
20240103,095800,11638080,4860,4860,4860,4860,0
|
|
20240103,095700,11638080,4860,4860,4860,4860,0
|
|
20240103,095600,11638080,4860,4860,4860,4860,1000
|
|
20240103,095500,6778080,4860,4860,4860,4860,0
|
|
20240103,095400,6778080,4860,4885,4885,4860,927
|
|
20240103,095300,2264370,4910,4910,4910,4910,0
|
|
20240103,095200,2264370,4910,4910,4910,4910,7
|
|
20240103,095100,2230000,4885,4885,4885,4885,0
|
|
20240103,095000,2230000,4885,4885,4885,4885,0
|
|
20240103,094900,2230000,4885,4885,4885,4885,0
|
|
20240103,094800,2230000,4885,4885,4885,4885,10
|
|
20240103,094700,2181150,4910,4910,4910,4910,5
|
|
20240103,094600,2156600,4880,4880,4880,4880,0
|
|
20240103,094500,2156600,4880,4885,4885,4880,20
|
|
20240103,094400,2058980,4930,4930,4930,4930,0
|
|
20240103,094300,2058980,4930,4930,4930,4930,0
|
|
20240103,094200,2058980,4930,4930,4930,4930,0
|
|
20240103,094100,2058980,4930,4930,4930,4930,0
|
|
20240103,094000,2058980,4930,4930,4930,4930,0
|
|
20240103,093900,2058980,4930,4930,4930,4930,3
|
|
20240103,093800,2044190,4935,4935,4935,4935,0
|
|
20240103,093700,2044190,4935,4935,4935,4935,0
|
|
20240103,093600,2044190,4935,4935,4935,4935,0
|
|
20240103,093500,2044190,4935,4935,4935,4935,0
|
|
20240103,093400,2044190,4935,4935,4935,4935,0
|
|
20240103,093300,2044190,4935,4935,4935,4935,0
|
|
20240103,093200,2044190,4935,4935,4935,4935,0
|
|
20240103,093100,2044190,4935,4935,4935,4935,0
|
|
20240103,093000,2044190,4935,4935,4935,4935,102
|
|
20240103,092900,1540820,4945,4945,4945,4945,0
|
|
20240103,092800,1540820,4945,4945,4945,4945,0
|
|
20240103,092700,1540820,4945,4945,4945,4945,0
|
|
20240103,092600,1540820,4945,4945,4945,4945,0
|
|
20240103,092500,1540820,4945,4945,4945,4945,0
|
|
20240103,092400,1540820,4945,4945,4945,4945,0
|
|
20240103,092300,1540820,4945,4945,4945,4945,6
|
|
20240103,092200,1511150,4945,4945,4945,4945,0
|
|
20240103,092100,1511150,4945,4945,4945,4945,1
|
|
20240103,092000,1506205,4945,4900,4945,4900,2
|
|
20240103,091900,1496360,4865,4865,4865,4865,0
|
|
20240103,091800,1496360,4865,4865,4865,4865,0
|
|
20240103,091700,1496360,4865,4865,4865,4865,0
|
|
20240103,091600,1496360,4865,4865,4865,4865,0
|
|
20240103,091500,1496360,4865,4865,4865,4865,0
|
|
20240103,091400,1496360,4865,4865,4865,4865,0
|
|
20240103,091300,1496360,4865,4865,4865,4865,0
|
|
20240103,091200,1496360,4865,4865,4865,4865,0
|
|
20240103,091100,1496360,4865,4865,4865,4865,0
|
|
20240103,091000,1496360,4865,4865,4865,4865,0
|
|
20240103,090900,1496360,4865,4865,4865,4865,0
|
|
20240103,090800,1496360,4865,4865,4865,4865,44
|
|
20240103,090700,1282300,4865,4865,4865,4865,0
|
|
20240103,090600,1282300,4865,4865,4865,4865,0
|
|
20240103,090500,1282300,4865,4870,4870,4865,71
|
|
20240103,090400,936880,4865,4865,4865,4865,0
|
|
20240103,090300,936880,4865,4865,4865,4865,0
|
|
20240103,090200,936880,4865,4865,4865,4865,22
|
|
20240103,090100,829850,4960,4930,4960,4860,56
|
|
20240103,090000,555130,4930,4960,4960,4930,112
|