596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195300,167167495,4800,4800,4800,4800,5146
|
|
20240102,195200,167167495,4800,4800,4800,4800,0
|
|
20240102,195100,167167495,4800,4800,4800,4800,0
|
|
20240102,195000,167167495,4800,4800,4800,4800,0
|
|
20240102,194900,167167495,4800,4800,4800,4800,0
|
|
20240102,194800,167167495,4800,4800,4800,4800,0
|
|
20240102,194700,167167495,4800,4800,4800,4800,0
|
|
20240102,194600,167167495,4800,4800,4800,4800,0
|
|
20240102,194500,167167495,4800,4800,4800,4800,0
|
|
20240102,194400,167167495,4800,4800,4800,4800,0
|
|
20240102,194300,167167495,4800,4800,4800,4800,0
|
|
20240102,194200,167167495,4800,4800,4800,4800,0
|
|
20240102,194100,167167495,4800,4800,4800,4800,0
|
|
20240102,194000,167167495,4800,4800,4800,4800,0
|
|
20240102,193900,167167495,4800,4800,4800,4800,0
|
|
20240102,193800,167167495,4800,4800,4800,4800,0
|
|
20240102,193700,167167495,4800,4800,4800,4800,0
|
|
20240102,193600,167167495,4800,4800,4800,4800,0
|
|
20240102,193500,167167495,4800,4800,4800,4800,0
|
|
20240102,193400,167167495,4800,4800,4800,4800,0
|
|
20240102,193300,167167495,4800,4800,4800,4800,0
|
|
20240102,193200,167167495,4800,4800,4800,4800,0
|
|
20240102,193100,167167495,4800,4800,4800,4800,0
|
|
20240102,193000,167167495,4800,4800,4800,4800,0
|
|
20240102,192900,167167495,4800,4800,4800,4800,0
|
|
20240102,192800,167167495,4800,4800,4800,4800,0
|
|
20240102,192700,167167495,4800,4800,4800,4800,0
|
|
20240102,192600,167167495,4800,4800,4800,4800,0
|
|
20240102,192500,167167495,4800,4800,4800,4800,0
|
|
20240102,192400,167167495,4800,4800,4800,4800,0
|
|
20240102,192300,167167495,4800,4800,4800,4800,5146
|
|
20240102,192200,167167495,4800,4800,4800,4800,0
|
|
20240102,192100,167167495,4800,4800,4800,4800,0
|
|
20240102,192000,167167495,4800,4800,4800,4800,0
|
|
20240102,191900,167167495,4800,4800,4800,4800,0
|
|
20240102,191800,167167495,4800,4800,4800,4800,0
|
|
20240102,191700,167167495,4800,4800,4800,4800,0
|
|
20240102,191600,167167495,4800,4800,4800,4800,0
|
|
20240102,191500,167167495,4800,4800,4800,4800,0
|
|
20240102,191400,167167495,4800,4800,4800,4800,0
|
|
20240102,191300,167167495,4800,4800,4800,4800,0
|
|
20240102,191200,167167495,4800,4800,4800,4800,0
|
|
20240102,191100,167167495,4800,4800,4800,4800,0
|
|
20240102,191000,167167495,4800,4800,4800,4800,0
|
|
20240102,190900,167167495,4800,4800,4800,4800,0
|
|
20240102,190800,167167495,4800,4800,4800,4800,0
|
|
20240102,190700,167167495,4800,4800,4800,4800,0
|
|
20240102,190600,167167495,4800,4800,4800,4800,0
|
|
20240102,190500,167167495,4800,4800,4800,4800,0
|
|
20240102,190400,167167495,4800,4800,4800,4800,0
|
|
20240102,190300,167167495,4800,4800,4800,4800,0
|
|
20240102,190200,167167495,4800,4800,4800,4800,0
|
|
20240102,190100,167167495,4800,4800,4800,4800,0
|
|
20240102,190000,167167495,4800,4800,4800,4800,0
|
|
20240102,185900,167167495,4800,4800,4800,4800,0
|
|
20240102,185800,167167495,4800,4800,4800,4800,0
|
|
20240102,185700,167167495,4800,4800,4800,4800,0
|
|
20240102,185600,167167495,4800,4800,4800,4800,0
|
|
20240102,185500,167167495,4800,4800,4800,4800,0
|
|
20240102,185400,167167495,4800,4800,4800,4800,0
|
|
20240102,185300,167167495,4800,4800,4800,4800,5146
|
|
20240102,185200,167167495,4800,4800,4800,4800,0
|
|
20240102,185100,167167495,4800,4800,4800,4800,0
|
|
20240102,185000,167167495,4800,4800,4800,4800,0
|
|
20240102,184900,167167495,4800,4800,4800,4800,0
|
|
20240102,184800,167167495,4800,4800,4800,4800,0
|
|
20240102,184700,167167495,4800,4800,4800,4800,0
|
|
20240102,184600,167167495,4800,4800,4800,4800,0
|
|
20240102,184500,167167495,4800,4800,4800,4800,0
|
|
20240102,184400,167167495,4800,4800,4800,4800,0
|
|
20240102,184300,167167495,4800,4800,4800,4800,0
|
|
20240102,184200,167167495,4800,4800,4800,4800,0
|
|
20240102,184100,167167495,4800,4800,4800,4800,0
|
|
20240102,184000,167167495,4800,4800,4800,4800,0
|
|
20240102,183900,167167495,4800,4800,4800,4800,0
|
|
20240102,183800,167167495,4800,4800,4800,4800,0
|
|
20240102,183700,167167495,4800,4800,4800,4800,0
|
|
20240102,183600,167167495,4800,4800,4800,4800,0
|
|
20240102,183500,167167495,4800,4800,4800,4800,0
|
|
20240102,183400,167167495,4800,4800,4800,4800,0
|
|
20240102,183300,167167495,4800,4800,4800,4800,0
|
|
20240102,183200,167167495,4800,4800,4800,4800,0
|
|
20240102,183100,167167495,4800,4800,4800,4800,0
|
|
20240102,183000,167167495,4800,4800,4800,4800,0
|
|
20240102,182900,167167495,4800,4800,4800,4800,0
|
|
20240102,182800,167167495,4800,4800,4800,4800,0
|
|
20240102,182700,167167495,4800,4800,4800,4800,0
|
|
20240102,182600,167167495,4800,4800,4800,4800,0
|
|
20240102,182500,167167495,4800,4800,4800,4800,0
|
|
20240102,182400,167167495,4800,4800,4800,4800,0
|
|
20240102,182300,167167495,4800,4800,4800,4800,5146
|
|
20240102,182200,167167495,4800,4800,4800,4800,0
|
|
20240102,182100,167167495,4800,4800,4800,4800,0
|
|
20240102,182000,167167495,4800,4800,4800,4800,0
|
|
20240102,181900,167167495,4800,4800,4800,4800,0
|
|
20240102,181800,167167495,4800,4800,4800,4800,0
|
|
20240102,181700,167167495,4800,4800,4800,4800,0
|
|
20240102,181600,167167495,4800,4800,4800,4800,0
|
|
20240102,181500,167167495,4800,4800,4800,4800,0
|
|
20240102,181400,167167495,4800,4800,4800,4800,0
|
|
20240102,181300,167167495,4800,4800,4800,4800,0
|
|
20240102,181200,167167495,4800,4800,4800,4800,0
|
|
20240102,181100,167167495,4800,4800,4800,4800,0
|
|
20240102,181000,167167495,4800,4800,4800,4800,0
|
|
20240102,180900,167167495,4800,4800,4800,4800,0
|
|
20240102,180800,167167495,4800,4800,4800,4800,0
|
|
20240102,180700,167167495,4800,4800,4800,4800,0
|
|
20240102,180600,167167495,4800,4800,4800,4800,0
|
|
20240102,180500,167167495,4800,4800,4800,4800,0
|
|
20240102,180400,167167495,4800,4800,4800,4800,0
|
|
20240102,180300,167167495,4800,4800,4800,4800,0
|
|
20240102,180200,167167495,4800,4800,4800,4800,0
|
|
20240102,180100,167167495,4800,4800,4800,4800,0
|
|
20240102,180000,167167495,4800,4800,4800,4800,0
|
|
20240102,175900,167167495,4800,4800,4800,4800,0
|
|
20240102,175800,167167495,4800,4800,4800,4800,0
|
|
20240102,175700,167167495,4800,4800,4800,4800,0
|
|
20240102,175600,167167495,4800,4800,4800,4800,0
|
|
20240102,175500,167167495,4800,4800,4800,4800,0
|
|
20240102,175400,167167495,4800,4800,4800,4800,0
|
|
20240102,175300,167167495,4800,4800,4800,4800,5146
|
|
20240102,175200,167167495,4800,4800,4800,4800,0
|
|
20240102,175100,167167495,4800,4800,4800,4800,0
|
|
20240102,175000,167167495,4800,4800,4800,4800,0
|
|
20240102,174900,167167495,4800,4800,4800,4800,0
|
|
20240102,174800,167167495,4800,4800,4800,4800,0
|
|
20240102,174700,167167495,4800,4800,4800,4800,0
|
|
20240102,174600,167167495,4800,4800,4800,4800,0
|
|
20240102,174500,167167495,4800,4800,4800,4800,0
|
|
20240102,174400,167167495,4800,4800,4800,4800,0
|
|
20240102,174300,167167495,4800,4800,4800,4800,0
|
|
20240102,174200,167167495,4800,4800,4800,4800,0
|
|
20240102,174100,167167495,4800,4800,4800,4800,0
|
|
20240102,174000,167167495,4800,4800,4800,4800,0
|
|
20240102,173900,167167495,4800,4800,4800,4800,0
|
|
20240102,173800,167167495,4800,4800,4800,4800,0
|
|
20240102,173700,167167495,4800,4800,4800,4800,0
|
|
20240102,173600,167167495,4800,4800,4800,4800,0
|
|
20240102,173500,167167495,4800,4800,4800,4800,0
|
|
20240102,173400,167167495,4800,4800,4800,4800,0
|
|
20240102,173300,167167495,4800,4800,4800,4800,0
|
|
20240102,173200,167167495,4800,4800,4800,4800,0
|
|
20240102,173100,167167495,4800,4800,4800,4800,0
|
|
20240102,173000,167167495,4800,4800,4800,4800,0
|
|
20240102,172900,167167495,4800,4800,4800,4800,0
|
|
20240102,172800,167167495,4800,4800,4800,4800,0
|
|
20240102,172700,167167495,4800,4800,4800,4800,0
|
|
20240102,172600,167167495,4800,4800,4800,4800,0
|
|
20240102,172500,167167495,4800,4800,4800,4800,0
|
|
20240102,172400,167167495,4800,4800,4800,4800,0
|
|
20240102,172300,167167495,4800,4800,4800,4800,5146
|
|
20240102,172200,167167495,4800,4800,4800,4800,0
|
|
20240102,172100,167167495,4800,4800,4800,4800,0
|
|
20240102,172000,167167495,4800,4800,4800,4800,0
|
|
20240102,171900,167167495,4800,4800,4800,4800,0
|
|
20240102,171800,167167495,4800,4800,4800,4800,0
|
|
20240102,171700,167167495,4800,4800,4800,4800,0
|
|
20240102,171600,167167495,4800,4800,4800,4800,0
|
|
20240102,171500,167167495,4800,4800,4800,4800,0
|
|
20240102,171400,167167495,4800,4800,4800,4800,0
|
|
20240102,171300,167167495,4800,4800,4800,4800,0
|
|
20240102,171200,167167495,4800,4800,4800,4800,0
|
|
20240102,171100,167167495,4800,4800,4800,4800,0
|
|
20240102,171000,167167495,4800,4800,4800,4800,0
|
|
20240102,170900,167167495,4800,4800,4800,4800,0
|
|
20240102,170800,167167495,4800,4800,4800,4800,0
|
|
20240102,170700,167167495,4800,4800,4800,4800,0
|
|
20240102,170600,167167495,4800,4800,4800,4800,0
|
|
20240102,170500,167167495,4800,4800,4800,4800,0
|
|
20240102,170400,167167495,4800,4800,4800,4800,0
|
|
20240102,170300,167167495,4800,4800,4800,4800,0
|
|
20240102,170200,167167495,4800,4800,4800,4800,0
|
|
20240102,170100,167167495,4800,4800,4800,4800,0
|
|
20240102,170000,167167495,4800,4800,4800,4800,0
|
|
20240102,165900,167167495,4800,4800,4800,4800,0
|
|
20240102,165800,167167495,4800,4800,4800,4800,0
|
|
20240102,165700,167167495,4800,4800,4800,4800,0
|
|
20240102,165600,167167495,4800,4800,4800,4800,0
|
|
20240102,165500,167167495,4800,4800,4800,4800,0
|
|
20240102,165400,167167495,4800,4800,4800,4800,0
|
|
20240102,165300,167167495,4800,4800,4800,4800,5146
|
|
20240102,165200,167167495,4800,4800,4800,4800,0
|
|
20240102,165100,167167495,4800,4800,4800,4800,0
|
|
20240102,165000,167167495,4800,4800,4800,4800,0
|
|
20240102,164900,167167495,4800,4800,4800,4800,0
|
|
20240102,164800,167167495,4800,4800,4800,4800,0
|
|
20240102,164700,167167495,4800,4800,4800,4800,0
|
|
20240102,164600,167167495,4800,4800,4800,4800,0
|
|
20240102,164500,167167495,4800,4800,4800,4800,0
|
|
20240102,164400,167167495,4800,4800,4800,4800,0
|
|
20240102,164300,167167495,4800,4800,4800,4800,0
|
|
20240102,164200,167167495,4800,4800,4800,4800,0
|
|
20240102,164100,167167495,4800,4800,4800,4800,0
|
|
20240102,164000,167167495,4800,4800,4800,4800,0
|
|
20240102,163900,167167495,4800,4800,4800,4800,0
|
|
20240102,163800,167167495,4800,4800,4800,4800,0
|
|
20240102,163700,167167495,4800,4800,4800,4800,0
|
|
20240102,163600,167167495,4800,4800,4800,4800,0
|
|
20240102,163500,167167495,4800,4800,4800,4800,0
|
|
20240102,163400,167167495,4800,4800,4800,4800,0
|
|
20240102,163300,167167495,4800,4800,4800,4800,0
|
|
20240102,163200,167167495,4800,4800,4800,4800,0
|
|
20240102,163100,167167495,4800,4800,4800,4800,0
|
|
20240102,163000,167167495,4800,4800,4800,4800,0
|
|
20240102,162900,167167495,4800,4800,4800,4800,0
|
|
20240102,162800,167167495,4800,4800,4800,4800,0
|
|
20240102,162700,167167495,4800,4800,4800,4800,0
|
|
20240102,162600,167167495,4800,4800,4800,4800,0
|
|
20240102,162500,167167495,4800,4800,4800,4800,0
|
|
20240102,162400,167167495,4800,4800,4800,4800,0
|
|
20240102,162300,167167495,4800,4800,4800,4800,5146
|
|
20240102,162200,167167495,4800,4800,4800,4800,0
|
|
20240102,162100,167167495,4800,4800,4800,4800,0
|
|
20240102,162000,167167495,4800,4800,4800,4800,0
|
|
20240102,161900,167167495,4800,4800,4800,4800,0
|
|
20240102,161800,167167495,4800,4800,4800,4800,0
|
|
20240102,161700,167167495,4800,4800,4800,4800,0
|
|
20240102,161600,167167495,4800,4800,4800,4800,0
|
|
20240102,161500,167167495,4800,4800,4800,4800,0
|
|
20240102,161400,167167495,4800,4800,4800,4800,0
|
|
20240102,161300,167167495,4800,4800,4800,4800,0
|
|
20240102,161200,167167495,4800,4800,4800,4800,0
|
|
20240102,161100,167167495,4800,4800,4800,4800,0
|
|
20240102,161000,167167495,4800,4800,4800,4800,0
|
|
20240102,160900,167167495,4800,4800,4800,4800,0
|
|
20240102,160800,167167495,4800,4800,4800,4800,0
|
|
20240102,160700,167167495,4800,4800,4800,4800,0
|
|
20240102,160600,167167495,4800,4800,4800,4800,0
|
|
20240102,160500,167167495,4800,4800,4800,4800,0
|
|
20240102,160400,167167495,4800,4800,4800,4800,0
|
|
20240102,160300,167167495,4800,4800,4800,4800,0
|
|
20240102,160200,167167495,4800,4800,4800,4800,0
|
|
20240102,160100,167167495,4800,4800,4800,4800,0
|
|
20240102,160000,167167495,4800,4800,4800,4800,0
|
|
20240102,155900,167167495,4800,4800,4800,4800,0
|
|
20240102,155800,167167495,4800,4800,4800,4800,0
|
|
20240102,155700,167167495,4800,4800,4800,4800,0
|
|
20240102,155600,167167495,4800,4800,4800,4800,0
|
|
20240102,155500,167167495,4800,4800,4800,4800,0
|
|
20240102,155400,167167495,4800,4800,4800,4800,0
|
|
20240102,155300,167167495,4800,4800,4800,4800,5146
|
|
20240102,155200,167167495,4800,4800,4800,4800,0
|
|
20240102,155100,167167495,4800,4800,4800,4800,0
|
|
20240102,155000,167167495,4800,4800,4800,4800,0
|
|
20240102,154900,167167495,4800,4800,4800,4800,0
|
|
20240102,154800,167167495,4800,4800,4800,4800,0
|
|
20240102,154700,167167495,4800,4800,4800,4800,0
|
|
20240102,154600,167167495,4800,4800,4800,4800,0
|
|
20240102,154500,167167495,4800,4800,4800,4800,0
|
|
20240102,154400,167167495,4800,4800,4800,4800,0
|
|
20240102,154300,167167495,4800,4800,4800,4800,0
|
|
20240102,154200,167167495,4800,4800,4800,4800,0
|
|
20240102,154100,167167495,4800,4800,4800,4800,0
|
|
20240102,154000,167167495,4800,4800,4800,4800,0
|
|
20240102,153900,167167495,4800,4800,4800,4800,0
|
|
20240102,153800,167167495,4800,4800,4800,4800,0
|
|
20240102,153700,167167495,4800,4800,4800,4800,0
|
|
20240102,153600,167167495,4800,4800,4800,4800,0
|
|
20240102,153500,167167495,4800,4800,4800,4800,0
|
|
20240102,153400,167167495,4800,4800,4800,4800,0
|
|
20240102,153300,167167495,4800,4800,4800,4800,0
|
|
20240102,153200,167167495,4800,4800,4800,4800,0
|
|
20240102,153100,167167495,4800,4800,4800,4800,0
|
|
20240102,153000,167167495,4800,4800,4800,4800,5146
|
|
20240102,152900,142466695,4780,4780,4780,4780,0
|
|
20240102,152800,142466695,4780,4780,4780,4780,0
|
|
20240102,152700,142466695,4780,4780,4780,4780,0
|
|
20240102,152600,142466695,4780,4780,4780,4780,0
|
|
20240102,152500,142466695,4780,4780,4780,4780,0
|
|
20240102,152400,142466695,4780,4780,4780,4780,0
|
|
20240102,152300,142466695,4780,4780,4780,4780,0
|
|
20240102,152200,142466695,4780,4780,4780,4780,0
|
|
20240102,152100,142466695,4780,4780,4780,4780,0
|
|
20240102,152000,142466695,4780,4780,4780,4780,0
|
|
20240102,151900,142466695,4780,4785,4785,4780,3
|
|
20240102,151800,142452350,4780,4780,4780,4775,2692
|
|
20240102,151700,129585605,4780,4780,4780,4780,6
|
|
20240102,151600,129556925,4780,4785,4785,4780,108
|
|
20240102,151500,129040205,4780,4780,4780,4780,0
|
|
20240102,151400,129040205,4780,4790,4790,4780,65
|
|
20240102,151300,128729100,4790,4790,4790,4790,96
|
|
20240102,151200,128269260,4780,4780,4780,4780,0
|
|
20240102,151100,128269260,4780,4785,4790,4780,134
|
|
20240102,151000,127627575,4785,4785,4785,4785,0
|
|
20240102,150900,127627575,4785,4785,4785,4785,0
|
|
20240102,150800,127627575,4785,4785,4785,4785,0
|
|
20240102,150700,127627575,4785,4785,4785,4785,0
|
|
20240102,150600,127627575,4785,4785,4785,4785,1
|
|
20240102,150500,127622790,4780,4780,4780,4780,0
|
|
20240102,150400,127622790,4780,4780,4780,4780,0
|
|
20240102,150300,127622790,4780,4780,4780,4780,0
|
|
20240102,150200,127622790,4780,4780,4780,4780,10
|
|
20240102,150100,127574990,4780,4780,4780,4780,0
|
|
20240102,150000,127574990,4780,4780,4780,4780,293
|
|
20240102,145900,126174450,4780,4780,4780,4780,4
|
|
20240102,145800,126155330,4780,4780,4780,4780,4
|
|
20240102,145700,126136210,4780,4780,4780,4780,6
|
|
20240102,145600,126107530,4780,4780,4780,4780,4
|
|
20240102,145500,126088410,4780,4780,4780,4780,5
|
|
20240102,145400,126064510,4780,4785,4785,4780,5
|
|
20240102,145300,126040605,4780,4780,4780,4780,5
|
|
20240102,145200,126016705,4790,4790,4790,4780,31
|
|
20240102,145100,125868505,4780,4780,4790,4780,111
|
|
20240102,145000,125337905,4790,4780,4790,4780,5
|
|
20240102,144900,125313995,4790,4780,4790,4780,6
|
|
20240102,144800,125285305,4790,4790,4790,4780,6
|
|
20240102,144700,125256605,4780,4790,4790,4780,6
|
|
20240102,144600,125227915,4780,4780,4780,4780,4
|
|
20240102,144500,125208795,4780,4780,4780,4780,5
|
|
20240102,144400,125184895,4780,4780,4780,4780,4
|
|
20240102,144300,125165775,4780,4780,4780,4780,5
|
|
20240102,144200,125141875,4780,4780,4780,4780,9
|
|
20240102,144100,125098855,4780,4780,4780,4780,39
|
|
20240102,144000,124912435,4780,4780,4780,4780,4
|
|
20240102,143900,124893315,4780,4780,4780,4780,10
|
|
20240102,143800,124845515,4780,4780,4780,4780,4
|
|
20240102,143700,124826395,4780,4780,4780,4780,5
|
|
20240102,143600,124802495,4780,4780,4780,4780,235
|
|
20240102,143500,123679195,4780,4780,4780,4780,5
|
|
20240102,143400,123655295,4780,4780,4780,4780,4
|
|
20240102,143300,123636175,4780,4780,4780,4780,6
|
|
20240102,143200,123607495,4780,4780,4780,4780,0
|
|
20240102,143100,123607495,4780,4780,4780,4780,0
|
|
20240102,143000,123607495,4780,4780,4780,4780,0
|
|
20240102,142900,123607495,4780,4780,4780,4780,0
|
|
20240102,142800,123607495,4780,4780,4780,4780,0
|
|
20240102,142700,123607495,4780,4780,4780,4780,0
|
|
20240102,142600,123607495,4780,4780,4780,4780,0
|
|
20240102,142500,123607495,4780,4780,4780,4780,0
|
|
20240102,142400,123607495,4780,4780,4780,4780,0
|
|
20240102,142300,123607495,4780,4780,4780,4780,0
|
|
20240102,142200,123607495,4780,4780,4780,4780,0
|
|
20240102,142100,123607495,4780,4780,4780,4780,0
|
|
20240102,142000,123607495,4780,4780,4780,4780,37
|
|
20240102,141900,123430635,4790,4790,4790,4790,0
|
|
20240102,141800,123430635,4790,4790,4790,4790,0
|
|
20240102,141700,123430635,4790,4790,4790,4790,20
|
|
20240102,141600,123334835,4780,4780,4780,4780,0
|
|
20240102,141500,123334835,4780,4790,4790,4780,171
|
|
20240102,141400,122515945,4790,4790,4790,4790,0
|
|
20240102,141300,122515945,4790,4790,4790,4790,0
|
|
20240102,141200,122515945,4790,4790,4790,4790,0
|
|
20240102,141100,122515945,4790,4790,4790,4790,0
|
|
20240102,141000,122515945,4790,4790,4790,4790,0
|
|
20240102,140900,122515945,4790,4790,4790,4790,0
|
|
20240102,140800,122515945,4790,4790,4790,4790,10
|
|
20240102,140700,122468045,4790,4790,4790,4780,144
|
|
20240102,140600,121778415,4780,4780,4780,4780,0
|
|
20240102,140500,121778415,4780,4780,4780,4780,0
|
|
20240102,140400,121778415,4780,4780,4780,4780,0
|
|
20240102,140300,121778415,4780,4780,4780,4780,0
|
|
20240102,140200,121778415,4780,4780,4780,4780,1
|
|
20240102,140100,121773635,4780,4785,4785,4780,3395
|
|
20240102,140000,105529150,4780,4780,4780,4780,0
|
|
20240102,135900,105529150,4780,4780,4780,4780,0
|
|
20240102,135800,105529150,4780,4785,4785,4780,108
|
|
20240102,135700,105012410,4785,4785,4785,4785,0
|
|
20240102,135600,105012410,4785,4785,4785,4785,0
|
|
20240102,135500,105012410,4785,4785,4785,4785,0
|
|
20240102,135400,105012410,4785,4785,4785,4785,0
|
|
20240102,135300,105012410,4785,4785,4785,4785,0
|
|
20240102,135200,105012410,4785,4785,4785,4785,0
|
|
20240102,135100,105012410,4785,4785,4785,4785,4
|
|
20240102,135000,104993270,4780,4780,4780,4780,30
|
|
20240102,134900,104849870,4775,4775,4775,4775,0
|
|
20240102,134800,104849870,4775,4775,4775,4775,89
|
|
20240102,134700,104424895,4780,4780,4780,4780,794
|
|
20240102,134600,100629575,4780,4780,4780,4780,0
|
|
20240102,134500,100629575,4780,4780,4780,4780,0
|
|
20240102,134400,100629575,4780,4780,4780,4780,0
|
|
20240102,134300,100629575,4780,4780,4780,4780,0
|
|
20240102,134200,100629575,4780,4780,4780,4780,0
|
|
20240102,134100,100629575,4780,4780,4780,4780,44
|
|
20240102,134000,100419255,4785,4785,4785,4785,0
|
|
20240102,133900,100419255,4785,4785,4785,4785,0
|
|
20240102,133800,100419255,4785,4785,4785,4785,0
|
|
20240102,133700,100419255,4785,4785,4785,4785,0
|
|
20240102,133600,100419255,4785,4785,4785,4785,0
|
|
20240102,133500,100419255,4785,4785,4785,4785,0
|
|
20240102,133400,100419255,4785,4785,4785,4785,0
|
|
20240102,133300,100419255,4785,4785,4785,4785,0
|
|
20240102,133200,100419255,4785,4785,4785,4785,0
|
|
20240102,133100,100419255,4785,4785,4785,4785,0
|
|
20240102,133000,100419255,4785,4785,4785,4785,0
|
|
20240102,132900,100419255,4785,4780,4785,4780,10
|
|
20240102,132800,100371450,4780,4780,4785,4780,66
|
|
20240102,132700,100055965,4780,4780,4780,4780,57
|
|
20240102,132600,99783505,4780,4780,4780,4780,63
|
|
20240102,132500,99482365,4780,4780,4780,4780,65
|
|
20240102,132400,99171665,4780,4780,4780,4780,158
|
|
20240102,132300,98416425,4780,4780,4780,4780,60
|
|
20240102,132200,98129625,4780,4780,4780,4780,51
|
|
20240102,132100,97885845,4780,4775,4780,4775,86
|
|
20240102,132000,97474880,4775,4780,4780,4775,343
|
|
20240102,131900,95835525,4780,4780,4780,4780,53
|
|
20240102,131800,95582185,4780,4780,4780,4780,56
|
|
20240102,131700,95314505,4780,4780,4780,4775,1913
|
|
20240102,131600,86174650,4780,4780,4780,4780,30
|
|
20240102,131500,86031250,4785,4785,4785,4785,0
|
|
20240102,131400,86031250,4785,4785,4785,4785,0
|
|
20240102,131300,86031250,4785,4785,4785,4785,0
|
|
20240102,131200,86031250,4785,4785,4785,4785,0
|
|
20240102,131100,86031250,4785,4785,4785,4785,0
|
|
20240102,131000,86031250,4785,4785,4785,4785,0
|
|
20240102,130900,86031250,4785,4785,4785,4785,0
|
|
20240102,130800,86031250,4785,4785,4785,4785,0
|
|
20240102,130700,86031250,4785,4785,4785,4785,0
|
|
20240102,130600,86031250,4785,4785,4785,4785,0
|
|
20240102,130500,86031250,4785,4785,4785,4785,0
|
|
20240102,130400,86031250,4785,4785,4785,4785,0
|
|
20240102,130300,86031250,4785,4785,4785,4785,1
|
|
20240102,130200,86026465,4780,4780,4780,4780,0
|
|
20240102,130100,86026465,4780,4770,4780,4765,1118
|
|
20240102,130000,80690910,4765,4765,4765,4765,0
|
|
20240102,125900,80690910,4765,4765,4765,4765,25
|
|
20240102,125800,80571785,4770,4770,4770,4770,0
|
|
20240102,125700,80571785,4770,4770,4770,4770,0
|
|
20240102,125600,80571785,4770,4770,4770,4770,0
|
|
20240102,125500,80571785,4770,4770,4770,4770,0
|
|
20240102,125400,80571785,4770,4770,4770,4770,0
|
|
20240102,125300,80571785,4770,4770,4770,4770,0
|
|
20240102,125200,80571785,4770,4765,4770,4765,413
|
|
20240102,125100,78603340,4765,4765,4765,4765,0
|
|
20240102,125000,78603340,4765,4765,4765,4765,0
|
|
20240102,124900,78603340,4765,4765,4765,4765,0
|
|
20240102,124800,78603340,4765,4765,4765,4765,0
|
|
20240102,124700,78603340,4765,4765,4765,4765,0
|
|
20240102,124600,78603340,4765,4765,4765,4765,0
|
|
20240102,124500,78603340,4765,4765,4765,4765,0
|
|
20240102,124400,78603340,4765,4765,4765,4765,0
|
|
20240102,124300,78603340,4765,4765,4765,4765,0
|
|
20240102,124200,78603340,4765,4765,4765,4765,0
|
|
20240102,124100,78603340,4765,4765,4765,4765,0
|
|
20240102,124000,78603340,4765,4765,4765,4765,0
|
|
20240102,123900,78603340,4765,4765,4765,4765,62
|
|
20240102,123800,78307910,4770,4770,4770,4770,0
|
|
20240102,123700,78307910,4770,4770,4770,4770,0
|
|
20240102,123600,78307910,4770,4770,4770,4770,0
|
|
20240102,123500,78307910,4770,4770,4770,4770,0
|
|
20240102,123400,78307910,4770,4770,4770,4770,0
|
|
20240102,123300,78307910,4770,4770,4770,4770,5
|
|
20240102,123200,78284060,4770,4770,4770,4770,0
|
|
20240102,123100,78284060,4770,4770,4770,4770,0
|
|
20240102,123000,78284060,4770,4770,4770,4770,0
|
|
20240102,122900,78284060,4770,4770,4770,4770,0
|
|
20240102,122800,78284060,4770,4770,4770,4770,0
|
|
20240102,122700,78284060,4770,4770,4770,4770,0
|
|
20240102,122600,78284060,4770,4770,4770,4770,0
|
|
20240102,122500,78284060,4770,4770,4770,4770,0
|
|
20240102,122400,78284060,4770,4770,4770,4770,0
|
|
20240102,122300,78284060,4770,4770,4770,4770,0
|
|
20240102,122200,78284060,4770,4770,4770,4770,0
|
|
20240102,122100,78284060,4770,4770,4770,4770,2
|
|
20240102,122000,78274520,4765,4765,4765,4765,0
|
|
20240102,121900,78274520,4765,4765,4765,4765,49
|
|
20240102,121800,78041035,4770,4770,4770,4770,0
|
|
20240102,121700,78041035,4770,4770,4770,4770,0
|
|
20240102,121600,78041035,4770,4770,4770,4770,0
|
|
20240102,121500,78041035,4770,4770,4770,4770,0
|
|
20240102,121400,78041035,4770,4770,4770,4770,0
|
|
20240102,121300,78041035,4770,4770,4770,4770,0
|
|
20240102,121200,78041035,4770,4770,4770,4770,0
|
|
20240102,121100,78041035,4770,4770,4770,4770,0
|
|
20240102,121000,78041035,4770,4770,4770,4770,1
|
|
20240102,120900,78036265,4770,4770,4770,4770,0
|
|
20240102,120800,78036265,4770,4770,4770,4770,1
|
|
20240102,120700,78031495,4770,4770,4770,4770,0
|
|
20240102,120600,78031495,4770,4770,4770,4770,100
|
|
20240102,120500,77554495,4765,4765,4765,4765,0
|
|
20240102,120400,77554495,4765,4765,4765,4765,0
|
|
20240102,120300,77554495,4765,4765,4765,4765,0
|
|
20240102,120200,77554495,4765,4765,4765,4765,0
|
|
20240102,120100,77554495,4765,4765,4765,4765,0
|
|
20240102,120000,77554495,4765,4765,4765,4765,0
|
|
20240102,115900,77554495,4765,4765,4765,4765,0
|
|
20240102,115800,77554495,4765,4765,4765,4765,0
|
|
20240102,115700,77554495,4765,4765,4765,4765,35
|
|
20240102,115600,77387720,4765,4765,4765,4765,0
|
|
20240102,115500,77387720,4765,4765,4765,4765,0
|
|
20240102,115400,77387720,4765,4765,4765,4765,0
|
|
20240102,115300,77387720,4765,4765,4765,4765,0
|
|
20240102,115200,77387720,4765,4765,4765,4765,0
|
|
20240102,115100,77387720,4765,4765,4765,4765,0
|
|
20240102,115000,77387720,4765,4770,4770,4765,32
|
|
20240102,114900,77235135,4770,4770,4770,4770,50
|
|
20240102,114800,76996635,4770,4770,4770,4770,0
|
|
20240102,114700,76996635,4770,4770,4770,4770,0
|
|
20240102,114600,76996635,4770,4770,4770,4770,0
|
|
20240102,114500,76996635,4770,4770,4770,4770,0
|
|
20240102,114400,76996635,4770,4770,4770,4770,0
|
|
20240102,114300,76996635,4770,4770,4770,4770,0
|
|
20240102,114200,76996635,4770,4770,4770,4770,0
|
|
20240102,114100,76996635,4770,4770,4770,4770,2
|
|
20240102,114000,76987095,4765,4765,4765,4765,0
|
|
20240102,113900,76987095,4765,4765,4765,4765,0
|
|
20240102,113800,76987095,4765,4765,4765,4765,0
|
|
20240102,113700,76987095,4765,4765,4765,4765,1
|
|
20240102,113600,76982330,4765,4765,4765,4765,0
|
|
20240102,113500,76982330,4765,4765,4765,4765,823
|
|
20240102,113400,73060735,4770,4770,4770,4770,0
|
|
20240102,113300,73060735,4770,4770,4770,4770,0
|
|
20240102,113200,73060735,4770,4770,4770,4770,0
|
|
20240102,113100,73060735,4770,4770,4770,4770,0
|
|
20240102,113000,73060735,4770,4770,4770,4770,0
|
|
20240102,112900,73060735,4770,4770,4770,4770,0
|
|
20240102,112800,73060735,4770,4770,4770,4770,0
|
|
20240102,112700,73060735,4770,4770,4770,4770,0
|
|
20240102,112600,73060735,4770,4765,4770,4765,2
|
|
20240102,112500,73051200,4765,4765,4765,4765,0
|
|
20240102,112400,73051200,4765,4765,4765,4765,0
|
|
20240102,112300,73051200,4765,4765,4765,4765,0
|
|
20240102,112200,73051200,4765,4765,4765,4765,0
|
|
20240102,112100,73051200,4765,4765,4765,4765,0
|
|
20240102,112000,73051200,4765,4765,4765,4765,0
|
|
20240102,111900,73051200,4765,4765,4765,4765,0
|
|
20240102,111800,73051200,4765,4765,4765,4765,0
|
|
20240102,111700,73051200,4765,4765,4765,4765,0
|
|
20240102,111600,73051200,4765,4765,4765,4765,45
|
|
20240102,111500,72836775,4765,4765,4765,4765,0
|
|
20240102,111400,72836775,4765,4765,4765,4765,0
|
|
20240102,111300,72836775,4765,4765,4765,4765,0
|
|
20240102,111200,72836775,4765,4765,4765,4765,10
|
|
20240102,111100,72789125,4765,4765,4765,4765,0
|
|
20240102,111000,72789125,4765,4765,4765,4760,1831
|
|
20240102,110900,64065230,4765,4765,4765,4765,0
|
|
20240102,110800,64065230,4765,4765,4765,4765,0
|
|
20240102,110700,64065230,4765,4770,4770,4765,187
|
|
20240102,110600,63174145,4770,4770,4770,4770,0
|
|
20240102,110500,63174145,4770,4770,4770,4770,94
|
|
20240102,110400,62725765,4775,4775,4775,4775,0
|
|
20240102,110300,62725765,4775,4775,4775,4775,0
|
|
20240102,110200,62725765,4775,4775,4775,4775,0
|
|
20240102,110100,62725765,4775,4775,4775,4775,174
|
|
20240102,110000,61894915,4775,4775,4775,4775,0
|
|
20240102,105900,61894915,4775,4775,4775,4775,0
|
|
20240102,105800,61894915,4775,4775,4775,4775,0
|
|
20240102,105700,61894915,4775,4775,4775,4775,100
|
|
20240102,105600,61417415,4770,4770,4770,4770,0
|
|
20240102,105500,61417415,4770,4770,4770,4770,64
|
|
20240102,105400,61112135,4765,4765,4765,4765,11
|
|
20240102,105300,61059720,4765,4765,4765,4765,4
|
|
20240102,105200,61040660,4760,4760,4760,4760,344
|
|
20240102,105100,59403220,4755,4765,4765,4755,2625
|
|
20240102,105000,46910625,4775,4775,4775,4775,0
|
|
20240102,104900,46910625,4775,4775,4775,4775,0
|
|
20240102,104800,46910625,4775,4775,4775,4775,0
|
|
20240102,104700,46910625,4775,4775,4775,4775,0
|
|
20240102,104600,46910625,4775,4775,4775,4775,101
|
|
20240102,104500,46428350,4775,4775,4775,4775,1
|
|
20240102,104400,46423575,4770,4770,4770,4770,1023
|
|
20240102,104300,41543865,4770,4770,4770,4770,1
|
|
20240102,104200,41539095,4785,4785,4785,4785,0
|
|
20240102,104100,41539095,4785,4775,4785,4775,106
|
|
20240102,104000,41032905,4775,4775,4775,4775,2
|
|
20240102,103900,41023355,4785,4785,4785,4785,0
|
|
20240102,103800,41023355,4785,4785,4785,4785,86
|
|
20240102,103700,40611845,4790,4775,4790,4775,6
|
|
20240102,103600,40583140,4775,4775,4775,4775,1
|
|
20240102,103500,40578365,4770,4770,4770,4770,1
|
|
20240102,103400,40573595,4770,4770,4770,4770,0
|
|
20240102,103300,40573595,4770,4765,4770,4765,365
|
|
20240102,103200,38832550,4765,4765,4765,4765,647
|
|
20240102,103100,35749595,4765,4765,4765,4765,0
|
|
20240102,103000,35749595,4765,4765,4765,4765,1
|
|
20240102,102900,35744830,4765,4765,4765,4765,0
|
|
20240102,102800,35744830,4765,4765,4765,4765,0
|
|
20240102,102700,35744830,4765,4765,4765,4765,2
|
|
20240102,102600,35735300,4765,4765,4765,4765,0
|
|
20240102,102500,35735300,4765,4765,4765,4765,0
|
|
20240102,102400,35735300,4765,4765,4765,4765,0
|
|
20240102,102300,35735300,4765,4765,4765,4765,475
|
|
20240102,102200,33471925,4760,4755,4760,4755,128
|
|
20240102,102100,32862965,4750,4765,4765,4750,1498
|
|
20240102,102000,25736980,4770,4770,4770,4770,1
|
|
20240102,101900,25732210,4775,4775,4775,4775,1
|
|
20240102,101800,25727435,4775,4775,4775,4775,0
|
|
20240102,101700,25727435,4775,4775,4775,4775,0
|
|
20240102,101600,25727435,4775,4765,4775,4765,137
|
|
20240102,101500,25073360,4770,4765,4770,4765,630
|
|
20240102,101400,22071400,4760,4760,4760,4760,225
|
|
20240102,101300,21000400,4760,4780,4780,4760,801
|
|
20240102,101200,17185570,4760,4760,4760,4760,592
|
|
20240102,101100,14367650,4760,4765,4765,4760,442
|
|
20240102,101000,12262875,4780,4780,4780,4780,0
|
|
20240102,100900,12262875,4780,4760,4780,4760,50
|
|
20240102,100800,12024355,4760,4765,4765,4755,567
|
|
20240102,100700,9323810,4795,4795,4795,4795,1
|
|
20240102,100600,9319015,4795,4795,4795,4795,0
|
|
20240102,100500,9319015,4795,4795,4795,4795,1
|
|
20240102,100400,9314220,4765,4755,4765,4755,1347
|
|
20240102,100300,2901630,4760,4760,4760,4760,0
|
|
20240102,100200,2901630,4760,4760,4760,4760,0
|
|
20240102,100100,2901630,4760,4760,4760,4760,0
|
|
20240102,100000,2901630,4760,4710,4760,4710,383
|