599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195600,69350500,4550,4550,4550,4550,324
|
|
20240102,195500,69350500,4550,4550,4550,4550,0
|
|
20240102,195400,69350500,4550,4550,4550,4550,0
|
|
20240102,195300,69350500,4550,4550,4550,4550,0
|
|
20240102,195200,69350500,4550,4550,4550,4550,0
|
|
20240102,195100,69350500,4550,4550,4550,4550,0
|
|
20240102,195000,69350500,4550,4550,4550,4550,0
|
|
20240102,194900,69350500,4550,4550,4550,4550,0
|
|
20240102,194800,69350500,4550,4550,4550,4550,0
|
|
20240102,194700,69350500,4550,4550,4550,4550,0
|
|
20240102,194600,69350500,4550,4550,4550,4550,0
|
|
20240102,194500,69350500,4550,4550,4550,4550,0
|
|
20240102,194400,69350500,4550,4550,4550,4550,0
|
|
20240102,194300,69350500,4550,4550,4550,4550,0
|
|
20240102,194200,69350500,4550,4550,4550,4550,0
|
|
20240102,194100,69350500,4550,4550,4550,4550,0
|
|
20240102,194000,69350500,4550,4550,4550,4550,0
|
|
20240102,193900,69350500,4550,4550,4550,4550,0
|
|
20240102,193800,69350500,4550,4550,4550,4550,0
|
|
20240102,193700,69350500,4550,4550,4550,4550,0
|
|
20240102,193600,69350500,4550,4550,4550,4550,0
|
|
20240102,193500,69350500,4550,4550,4550,4550,0
|
|
20240102,193400,69350500,4550,4550,4550,4550,0
|
|
20240102,193300,69350500,4550,4550,4550,4550,0
|
|
20240102,193200,69350500,4550,4550,4550,4550,0
|
|
20240102,193100,69350500,4550,4550,4550,4550,0
|
|
20240102,193000,69350500,4550,4550,4550,4550,0
|
|
20240102,192900,69350500,4550,4550,4550,4550,0
|
|
20240102,192800,69350500,4550,4550,4550,4550,0
|
|
20240102,192700,69350500,4550,4550,4550,4550,0
|
|
20240102,192600,69350500,4550,4550,4550,4550,324
|
|
20240102,192500,69350500,4550,4550,4550,4550,0
|
|
20240102,192400,69350500,4550,4550,4550,4550,0
|
|
20240102,192300,69350500,4550,4550,4550,4550,0
|
|
20240102,192200,69350500,4550,4550,4550,4550,0
|
|
20240102,192100,69350500,4550,4550,4550,4550,0
|
|
20240102,192000,69350500,4550,4550,4550,4550,0
|
|
20240102,191900,69350500,4550,4550,4550,4550,0
|
|
20240102,191800,69350500,4550,4550,4550,4550,0
|
|
20240102,191700,69350500,4550,4550,4550,4550,0
|
|
20240102,191600,69350500,4550,4550,4550,4550,0
|
|
20240102,191500,69350500,4550,4550,4550,4550,0
|
|
20240102,191400,69350500,4550,4550,4550,4550,0
|
|
20240102,191300,69350500,4550,4550,4550,4550,0
|
|
20240102,191200,69350500,4550,4550,4550,4550,0
|
|
20240102,191100,69350500,4550,4550,4550,4550,0
|
|
20240102,191000,69350500,4550,4550,4550,4550,0
|
|
20240102,190900,69350500,4550,4550,4550,4550,0
|
|
20240102,190800,69350500,4550,4550,4550,4550,0
|
|
20240102,190700,69350500,4550,4550,4550,4550,0
|
|
20240102,190600,69350500,4550,4550,4550,4550,0
|
|
20240102,190500,69350500,4550,4550,4550,4550,0
|
|
20240102,190400,69350500,4550,4550,4550,4550,0
|
|
20240102,190300,69350500,4550,4550,4550,4550,0
|
|
20240102,190200,69350500,4550,4550,4550,4550,0
|
|
20240102,190100,69350500,4550,4550,4550,4550,0
|
|
20240102,190000,69350500,4550,4550,4550,4550,0
|
|
20240102,185900,69350500,4550,4550,4550,4550,0
|
|
20240102,185800,69350500,4550,4550,4550,4550,0
|
|
20240102,185700,69350500,4550,4550,4550,4550,0
|
|
20240102,185600,69350500,4550,4550,4550,4550,324
|
|
20240102,185500,69350500,4550,4550,4550,4550,0
|
|
20240102,185400,69350500,4550,4550,4550,4550,0
|
|
20240102,185300,69350500,4550,4550,4550,4550,0
|
|
20240102,185200,69350500,4550,4550,4550,4550,0
|
|
20240102,185100,69350500,4550,4550,4550,4550,0
|
|
20240102,185000,69350500,4550,4550,4550,4550,0
|
|
20240102,184900,69350500,4550,4550,4550,4550,0
|
|
20240102,184800,69350500,4550,4550,4550,4550,0
|
|
20240102,184700,69350500,4550,4550,4550,4550,0
|
|
20240102,184600,69350500,4550,4550,4550,4550,0
|
|
20240102,184500,69350500,4550,4550,4550,4550,0
|
|
20240102,184400,69350500,4550,4550,4550,4550,0
|
|
20240102,184300,69350500,4550,4550,4550,4550,0
|
|
20240102,184200,69350500,4550,4550,4550,4550,0
|
|
20240102,184100,69350500,4550,4550,4550,4550,0
|
|
20240102,184000,69350500,4550,4550,4550,4550,0
|
|
20240102,183900,69350500,4550,4550,4550,4550,0
|
|
20240102,183800,69350500,4550,4550,4550,4550,0
|
|
20240102,183700,69350500,4550,4550,4550,4550,0
|
|
20240102,183600,69350500,4550,4550,4550,4550,0
|
|
20240102,183500,69350500,4550,4550,4550,4550,0
|
|
20240102,183400,69350500,4550,4550,4550,4550,0
|
|
20240102,183300,69350500,4550,4550,4550,4550,0
|
|
20240102,183200,69350500,4550,4550,4550,4550,0
|
|
20240102,183100,69350500,4550,4550,4550,4550,0
|
|
20240102,183000,69350500,4550,4550,4550,4550,0
|
|
20240102,182900,69350500,4550,4550,4550,4550,0
|
|
20240102,182800,69350500,4550,4550,4550,4550,0
|
|
20240102,182700,69350500,4550,4550,4550,4550,0
|
|
20240102,182600,69350500,4550,4550,4550,4550,324
|
|
20240102,182500,69350500,4550,4550,4550,4550,0
|
|
20240102,182400,69350500,4550,4550,4550,4550,0
|
|
20240102,182300,69350500,4550,4550,4550,4550,0
|
|
20240102,182200,69350500,4550,4550,4550,4550,0
|
|
20240102,182100,69350500,4550,4550,4550,4550,0
|
|
20240102,182000,69350500,4550,4550,4550,4550,0
|
|
20240102,181900,69350500,4550,4550,4550,4550,0
|
|
20240102,181800,69350500,4550,4550,4550,4550,0
|
|
20240102,181700,69350500,4550,4550,4550,4550,0
|
|
20240102,181600,69350500,4550,4550,4550,4550,0
|
|
20240102,181500,69350500,4550,4550,4550,4550,0
|
|
20240102,181400,69350500,4550,4550,4550,4550,0
|
|
20240102,181300,69350500,4550,4550,4550,4550,0
|
|
20240102,181200,69350500,4550,4550,4550,4550,0
|
|
20240102,181100,69350500,4550,4550,4550,4550,0
|
|
20240102,181000,69350500,4550,4550,4550,4550,0
|
|
20240102,180900,69350500,4550,4550,4550,4550,0
|
|
20240102,180800,69350500,4550,4550,4550,4550,0
|
|
20240102,180700,69350500,4550,4550,4550,4550,0
|
|
20240102,180600,69350500,4550,4550,4550,4550,0
|
|
20240102,180500,69350500,4550,4550,4550,4550,0
|
|
20240102,180400,69350500,4550,4550,4550,4550,0
|
|
20240102,180300,69350500,4550,4550,4550,4550,0
|
|
20240102,180200,69350500,4550,4550,4550,4550,0
|
|
20240102,180100,69350500,4550,4550,4550,4550,0
|
|
20240102,180000,69350500,4550,4550,4550,4550,0
|
|
20240102,175900,69350500,4550,4550,4550,4550,0
|
|
20240102,175800,69350500,4550,4550,4550,4550,0
|
|
20240102,175700,69350500,4550,4550,4550,4550,0
|
|
20240102,175600,69350500,4550,4550,4550,4550,324
|
|
20240102,175500,69350500,4550,4550,4550,4550,0
|
|
20240102,175400,69350500,4550,4550,4550,4550,0
|
|
20240102,175300,69350500,4550,4550,4550,4550,0
|
|
20240102,175200,69350500,4550,4550,4550,4550,0
|
|
20240102,175100,69350500,4550,4550,4550,4550,0
|
|
20240102,175000,69350500,4550,4550,4550,4550,0
|
|
20240102,174900,69350500,4550,4550,4550,4550,0
|
|
20240102,174800,69350500,4550,4550,4550,4550,0
|
|
20240102,174700,69350500,4550,4550,4550,4550,0
|
|
20240102,174600,69350500,4550,4550,4550,4550,0
|
|
20240102,174500,69350500,4550,4550,4550,4550,0
|
|
20240102,174400,69350500,4550,4550,4550,4550,0
|
|
20240102,174300,69350500,4550,4550,4550,4550,0
|
|
20240102,174200,69350500,4550,4550,4550,4550,0
|
|
20240102,174100,69350500,4550,4550,4550,4550,0
|
|
20240102,174000,69350500,4550,4550,4550,4550,0
|
|
20240102,173900,69350500,4550,4550,4550,4550,0
|
|
20240102,173800,69350500,4550,4550,4550,4550,0
|
|
20240102,173700,69350500,4550,4550,4550,4550,0
|
|
20240102,173600,69350500,4550,4550,4550,4550,0
|
|
20240102,173500,69350500,4550,4550,4550,4550,0
|
|
20240102,173400,69350500,4550,4550,4550,4550,0
|
|
20240102,173300,69350500,4550,4550,4550,4550,0
|
|
20240102,173200,69350500,4550,4550,4550,4550,0
|
|
20240102,173100,69350500,4550,4550,4550,4550,0
|
|
20240102,173000,69350500,4550,4550,4550,4550,0
|
|
20240102,172900,69350500,4550,4550,4550,4550,0
|
|
20240102,172800,69350500,4550,4550,4550,4550,0
|
|
20240102,172700,69350500,4550,4550,4550,4550,0
|
|
20240102,172600,69350500,4550,4550,4550,4550,324
|
|
20240102,172500,69350500,4550,4550,4550,4550,0
|
|
20240102,172400,69350500,4550,4550,4550,4550,0
|
|
20240102,172300,69350500,4550,4550,4550,4550,0
|
|
20240102,172200,69350500,4550,4550,4550,4550,0
|
|
20240102,172100,69350500,4550,4550,4550,4550,0
|
|
20240102,172000,69350500,4550,4550,4550,4550,0
|
|
20240102,171900,69350500,4550,4550,4550,4550,0
|
|
20240102,171800,69350500,4550,4550,4550,4550,0
|
|
20240102,171700,69350500,4550,4550,4550,4550,0
|
|
20240102,171600,69350500,4550,4550,4550,4550,0
|
|
20240102,171500,69350500,4550,4550,4550,4550,0
|
|
20240102,171400,69350500,4550,4550,4550,4550,0
|
|
20240102,171300,69350500,4550,4550,4550,4550,0
|
|
20240102,171200,69350500,4550,4550,4550,4550,0
|
|
20240102,171100,69350500,4550,4550,4550,4550,0
|
|
20240102,171000,69350500,4550,4550,4550,4550,0
|
|
20240102,170900,69350500,4550,4550,4550,4550,0
|
|
20240102,170800,69350500,4550,4550,4550,4550,0
|
|
20240102,170700,69350500,4550,4550,4550,4550,0
|
|
20240102,170600,69350500,4550,4550,4550,4550,0
|
|
20240102,170500,69350500,4550,4550,4550,4550,0
|
|
20240102,170400,69350500,4550,4550,4550,4550,0
|
|
20240102,170300,69350500,4550,4550,4550,4550,0
|
|
20240102,170200,69350500,4550,4550,4550,4550,0
|
|
20240102,170100,69350500,4550,4550,4550,4550,0
|
|
20240102,170000,69350500,4550,4550,4550,4550,0
|
|
20240102,165900,69350500,4550,4550,4550,4550,0
|
|
20240102,165800,69350500,4550,4550,4550,4550,0
|
|
20240102,165700,69350500,4550,4550,4550,4550,0
|
|
20240102,165600,69350500,4550,4550,4550,4550,324
|
|
20240102,165500,69350500,4550,4550,4550,4550,0
|
|
20240102,165400,69350500,4550,4550,4550,4550,0
|
|
20240102,165300,69350500,4550,4550,4550,4550,0
|
|
20240102,165200,69350500,4550,4550,4550,4550,0
|
|
20240102,165100,69350500,4550,4550,4550,4550,0
|
|
20240102,165000,69350500,4550,4550,4550,4550,0
|
|
20240102,164900,69350500,4550,4550,4550,4550,0
|
|
20240102,164800,69350500,4550,4550,4550,4550,0
|
|
20240102,164700,69350500,4550,4550,4550,4550,0
|
|
20240102,164600,69350500,4550,4550,4550,4550,0
|
|
20240102,164500,69350500,4550,4550,4550,4550,0
|
|
20240102,164400,69350500,4550,4550,4550,4550,0
|
|
20240102,164300,69350500,4550,4550,4550,4550,0
|
|
20240102,164200,69350500,4550,4550,4550,4550,0
|
|
20240102,164100,69350500,4550,4550,4550,4550,0
|
|
20240102,164000,69350500,4550,4550,4550,4550,0
|
|
20240102,163900,69350500,4550,4550,4550,4550,0
|
|
20240102,163800,69350500,4550,4550,4550,4550,0
|
|
20240102,163700,69350500,4550,4550,4550,4550,0
|
|
20240102,163600,69350500,4550,4550,4550,4550,0
|
|
20240102,163500,69350500,4550,4550,4550,4550,0
|
|
20240102,163400,69350500,4550,4550,4550,4550,0
|
|
20240102,163300,69350500,4550,4550,4550,4550,0
|
|
20240102,163200,69350500,4550,4550,4550,4550,0
|
|
20240102,163100,69350500,4550,4550,4550,4550,0
|
|
20240102,163000,69350500,4550,4550,4550,4550,0
|
|
20240102,162900,69350500,4550,4550,4550,4550,0
|
|
20240102,162800,69350500,4550,4550,4550,4550,0
|
|
20240102,162700,69350500,4550,4550,4550,4550,0
|
|
20240102,162600,69350500,4550,4550,4550,4550,324
|
|
20240102,162500,69350500,4550,4550,4550,4550,0
|
|
20240102,162400,69350500,4550,4550,4550,4550,0
|
|
20240102,162300,69350500,4550,4550,4550,4550,0
|
|
20240102,162200,69350500,4550,4550,4550,4550,0
|
|
20240102,162100,69350500,4550,4550,4550,4550,0
|
|
20240102,162000,69350500,4550,4550,4550,4550,0
|
|
20240102,161900,69350500,4550,4550,4550,4550,0
|
|
20240102,161800,69350500,4550,4550,4550,4550,0
|
|
20240102,161700,69350500,4550,4550,4550,4550,0
|
|
20240102,161600,69350500,4550,4550,4550,4550,0
|
|
20240102,161500,69350500,4550,4550,4550,4550,0
|
|
20240102,161400,69350500,4550,4550,4550,4550,0
|
|
20240102,161300,69350500,4550,4550,4550,4550,0
|
|
20240102,161200,69350500,4550,4550,4550,4550,0
|
|
20240102,161100,69350500,4550,4550,4550,4550,0
|
|
20240102,161000,69350500,4550,4550,4550,4550,0
|
|
20240102,160900,69350500,4550,4550,4550,4550,0
|
|
20240102,160800,69350500,4550,4550,4550,4550,0
|
|
20240102,160700,69350500,4550,4550,4550,4550,0
|
|
20240102,160600,69350500,4550,4550,4550,4550,0
|
|
20240102,160500,69350500,4550,4550,4550,4550,0
|
|
20240102,160400,69350500,4550,4550,4550,4550,0
|
|
20240102,160300,69350500,4550,4550,4550,4550,0
|
|
20240102,160200,69350500,4550,4550,4550,4550,0
|
|
20240102,160100,69350500,4550,4550,4550,4550,0
|
|
20240102,160000,69350500,4550,4550,4550,4550,0
|
|
20240102,155900,69350500,4550,4550,4550,4550,0
|
|
20240102,155800,69350500,4550,4550,4550,4550,0
|
|
20240102,155700,69350500,4550,4550,4550,4550,0
|
|
20240102,155600,69350500,4550,4550,4550,4550,324
|
|
20240102,155500,69350500,4550,4550,4550,4550,0
|
|
20240102,155400,69350500,4550,4550,4550,4550,0
|
|
20240102,155300,69350500,4550,4550,4550,4550,0
|
|
20240102,155200,69350500,4550,4550,4550,4550,0
|
|
20240102,155100,69350500,4550,4550,4550,4550,0
|
|
20240102,155000,69350500,4550,4550,4550,4550,0
|
|
20240102,154900,69350500,4550,4550,4550,4550,0
|
|
20240102,154800,69350500,4550,4550,4550,4550,0
|
|
20240102,154700,69350500,4550,4550,4550,4550,0
|
|
20240102,154600,69350500,4550,4550,4550,4550,0
|
|
20240102,154500,69350500,4550,4550,4550,4550,0
|
|
20240102,154400,69350500,4550,4550,4550,4550,0
|
|
20240102,154300,69350500,4550,4550,4550,4550,0
|
|
20240102,154200,69350500,4550,4550,4550,4550,0
|
|
20240102,154100,69350500,4550,4550,4550,4550,0
|
|
20240102,154000,69350500,4550,4550,4550,4550,0
|
|
20240102,153900,69350500,4550,4550,4550,4550,0
|
|
20240102,153800,69350500,4550,4550,4550,4550,0
|
|
20240102,153700,69350500,4550,4550,4550,4550,0
|
|
20240102,153600,69350500,4550,4550,4550,4550,0
|
|
20240102,153500,69350500,4550,4550,4550,4550,0
|
|
20240102,153400,69350500,4550,4550,4550,4550,0
|
|
20240102,153300,69350500,4550,4550,4550,4550,0
|
|
20240102,153200,69350500,4550,4550,4550,4550,0
|
|
20240102,153100,69350500,4550,4550,4550,4550,0
|
|
20240102,153000,69350500,4550,4550,4550,4550,324
|
|
20240102,152900,67876300,4525,4525,4525,4525,0
|
|
20240102,152800,67876300,4525,4525,4525,4525,0
|
|
20240102,152700,67876300,4525,4525,4525,4525,0
|
|
20240102,152600,67876300,4525,4525,4525,4525,0
|
|
20240102,152500,67876300,4525,4525,4525,4525,0
|
|
20240102,152400,67876300,4525,4525,4525,4525,0
|
|
20240102,152300,67876300,4525,4525,4525,4525,0
|
|
20240102,152200,67876300,4525,4525,4525,4525,0
|
|
20240102,152100,67876300,4525,4525,4525,4525,0
|
|
20240102,152000,67876300,4525,4525,4525,4525,0
|
|
20240102,151900,67876300,4525,4535,4535,4525,100
|
|
20240102,151800,67422860,4530,4530,4530,4530,0
|
|
20240102,151700,67422860,4530,4530,4530,4530,0
|
|
20240102,151600,67422860,4530,4530,4530,4530,0
|
|
20240102,151500,67422860,4530,4530,4530,4530,50
|
|
20240102,151400,67196360,4530,4530,4530,4530,0
|
|
20240102,151300,67196360,4530,4530,4530,4530,0
|
|
20240102,151200,67196360,4530,4530,4530,4530,0
|
|
20240102,151100,67196360,4530,4530,4530,4530,0
|
|
20240102,151000,67196360,4530,4530,4530,4530,0
|
|
20240102,150900,67196360,4530,4530,4530,4530,0
|
|
20240102,150800,67196360,4530,4530,4530,4530,0
|
|
20240102,150700,67196360,4530,4530,4530,4530,0
|
|
20240102,150600,67196360,4530,4530,4530,4530,0
|
|
20240102,150500,67196360,4530,4530,4530,4530,405
|
|
20240102,150400,65361710,4530,4530,4530,4530,0
|
|
20240102,150300,65361710,4530,4530,4530,4530,300
|
|
20240102,150200,64002710,4540,4540,4540,4540,7
|
|
20240102,150100,63970930,4535,4535,4535,4535,16
|
|
20240102,150000,63898370,4535,4535,4535,4535,262
|
|
20240102,145900,62710200,4535,4535,4535,4535,0
|
|
20240102,145800,62710200,4535,4535,4535,4535,0
|
|
20240102,145700,62710200,4535,4535,4535,4535,0
|
|
20240102,145600,62710200,4535,4530,4535,4530,199
|
|
20240102,145500,61808630,4525,4535,4535,4525,806
|
|
20240102,145400,58160940,4530,4530,4530,4530,100
|
|
20240102,145300,57707940,4530,4530,4530,4530,0
|
|
20240102,145200,57707940,4530,4530,4530,4530,0
|
|
20240102,145100,57707940,4530,4530,4530,4530,0
|
|
20240102,145000,57707940,4530,4530,4530,4530,0
|
|
20240102,144900,57707940,4530,4530,4530,4530,0
|
|
20240102,144800,57707940,4530,4530,4530,4530,0
|
|
20240102,144700,57707940,4530,4530,4530,4530,109
|
|
20240102,144600,57214170,4530,4525,4530,4525,126
|
|
20240102,144500,56643915,4525,4525,4525,4525,0
|
|
20240102,144400,56643915,4525,4525,4525,4525,85
|
|
20240102,144300,56259290,4525,4525,4525,4525,0
|
|
20240102,144200,56259290,4525,4525,4525,4525,0
|
|
20240102,144100,56259290,4525,4525,4525,4525,0
|
|
20240102,144000,56259290,4525,4525,4525,4525,0
|
|
20240102,143900,56259290,4525,4525,4525,4525,0
|
|
20240102,143800,56259290,4525,4525,4525,4525,0
|
|
20240102,143700,56259290,4525,4525,4525,4525,0
|
|
20240102,143600,56259290,4525,4525,4525,4525,0
|
|
20240102,143500,56259290,4525,4525,4525,4525,0
|
|
20240102,143400,56259290,4525,4525,4525,4525,0
|
|
20240102,143300,56259290,4525,4525,4525,4525,0
|
|
20240102,143200,56259290,4525,4525,4525,4525,0
|
|
20240102,143100,56259290,4525,4525,4525,4525,0
|
|
20240102,143000,56259290,4525,4525,4525,4525,0
|
|
20240102,142900,56259290,4525,4525,4525,4525,0
|
|
20240102,142800,56259290,4525,4525,4525,4525,85
|
|
20240102,142700,55874665,4515,4515,4515,4515,0
|
|
20240102,142600,55874665,4515,4515,4515,4515,0
|
|
20240102,142500,55874665,4515,4515,4515,4515,0
|
|
20240102,142400,55874665,4515,4515,4515,4515,0
|
|
20240102,142300,55874665,4515,4515,4515,4515,30
|
|
20240102,142200,55739215,4515,4515,4515,4515,0
|
|
20240102,142100,55739215,4515,4515,4515,4515,0
|
|
20240102,142000,55739215,4515,4515,4515,4515,0
|
|
20240102,141900,55739215,4515,4515,4515,4515,0
|
|
20240102,141800,55739215,4515,4515,4515,4515,0
|
|
20240102,141700,55739215,4515,4515,4515,4515,0
|
|
20240102,141600,55739215,4515,4515,4515,4515,0
|
|
20240102,141500,55739215,4515,4515,4515,4515,120
|
|
20240102,141400,55197415,4525,4525,4525,4525,5
|
|
20240102,141300,55174790,4525,4525,4525,4525,85
|
|
20240102,141200,54790165,4525,4525,4525,4525,0
|
|
20240102,141100,54790165,4525,4525,4525,4525,0
|
|
20240102,141000,54790165,4525,4525,4525,4525,0
|
|
20240102,140900,54790165,4525,4525,4525,4525,0
|
|
20240102,140800,54790165,4525,4525,4525,4525,0
|
|
20240102,140700,54790165,4525,4525,4525,4525,0
|
|
20240102,140600,54790165,4525,4525,4525,4525,1
|
|
20240102,140500,54785640,4525,4525,4525,4525,0
|
|
20240102,140400,54785640,4525,4525,4525,4525,0
|
|
20240102,140300,54785640,4525,4525,4525,4525,0
|
|
20240102,140200,54785640,4525,4525,4525,4525,0
|
|
20240102,140100,54785640,4525,4525,4525,4525,0
|
|
20240102,140000,54785640,4525,4525,4525,4525,0
|
|
20240102,135900,54785640,4525,4525,4525,4525,0
|
|
20240102,135800,54785640,4525,4520,4525,4520,6
|
|
20240102,135700,54758510,4520,4520,4520,4520,85
|
|
20240102,135600,54374310,4520,4520,4520,4520,0
|
|
20240102,135500,54374310,4520,4520,4520,4520,0
|
|
20240102,135400,54374310,4520,4520,4520,4520,0
|
|
20240102,135300,54374310,4520,4520,4520,4520,0
|
|
20240102,135200,54374310,4520,4520,4520,4520,0
|
|
20240102,135100,54374310,4520,4520,4520,4520,292
|
|
20240102,135000,53054470,4525,4525,4525,4525,0
|
|
20240102,134900,53054470,4525,4525,4525,4525,0
|
|
20240102,134800,53054470,4525,4525,4525,4525,0
|
|
20240102,134700,53054470,4525,4525,4525,4525,0
|
|
20240102,134600,53054470,4525,4525,4525,4525,0
|
|
20240102,134500,53054470,4525,4525,4525,4525,3
|
|
20240102,134400,53040895,4525,4525,4525,4525,0
|
|
20240102,134300,53040895,4525,4525,4525,4525,0
|
|
20240102,134200,53040895,4525,4525,4525,4525,85
|
|
20240102,134100,52656270,4525,4525,4525,4525,0
|
|
20240102,134000,52656270,4525,4525,4525,4525,0
|
|
20240102,133900,52656270,4525,4525,4525,4525,0
|
|
20240102,133800,52656270,4525,4525,4525,4525,0
|
|
20240102,133700,52656270,4525,4525,4525,4525,0
|
|
20240102,133600,52656270,4525,4525,4525,4525,0
|
|
20240102,133500,52656270,4525,4525,4525,4525,1
|
|
20240102,133400,52651745,4525,4525,4525,4525,0
|
|
20240102,133300,52651745,4525,4525,4525,4525,0
|
|
20240102,133200,52651745,4525,4525,4525,4525,0
|
|
20240102,133100,52651745,4525,4525,4525,4525,2
|
|
20240102,133000,52642695,4525,4525,4525,4525,0
|
|
20240102,132900,52642695,4525,4525,4525,4525,0
|
|
20240102,132800,52642695,4525,4525,4525,4525,0
|
|
20240102,132700,52642695,4525,4525,4525,4525,0
|
|
20240102,132600,52642695,4525,4525,4525,4525,85
|
|
20240102,132500,52258070,4515,4515,4515,4515,0
|
|
20240102,132400,52258070,4515,4515,4515,4515,0
|
|
20240102,132300,52258070,4515,4515,4515,4515,0
|
|
20240102,132200,52258070,4515,4515,4515,4515,0
|
|
20240102,132100,52258070,4515,4515,4515,4515,0
|
|
20240102,132000,52258070,4515,4515,4515,4515,0
|
|
20240102,131900,52258070,4515,4515,4515,4515,0
|
|
20240102,131800,52258070,4515,4515,4515,4515,0
|
|
20240102,131700,52258070,4515,4515,4515,4515,0
|
|
20240102,131600,52258070,4515,4515,4515,4515,0
|
|
20240102,131500,52258070,4515,4515,4515,4515,0
|
|
20240102,131400,52258070,4515,4515,4515,4515,0
|
|
20240102,131300,52258070,4515,4515,4515,4515,0
|
|
20240102,131200,52258070,4515,4520,4520,4515,2000
|
|
20240102,131100,43227175,4525,4525,4525,4525,216
|
|
20240102,131000,42249775,4525,4525,4525,4525,0
|
|
20240102,130900,42249775,4525,4525,4525,4525,202
|
|
20240102,130800,41335725,4525,4525,4525,4525,0
|
|
20240102,130700,41335725,4525,4525,4525,4525,0
|
|
20240102,130600,41335725,4525,4525,4525,4525,104
|
|
20240102,130500,40865125,4535,4535,4535,4535,0
|
|
20240102,130400,40865125,4535,4535,4535,4535,0
|
|
20240102,130300,40865125,4535,4535,4535,4535,14
|
|
20240102,130200,40801635,4535,4535,4535,4535,0
|
|
20240102,130100,40801635,4535,4535,4535,4535,0
|
|
20240102,130000,40801635,4535,4535,4535,4535,0
|
|
20240102,125900,40801635,4535,4535,4535,4535,0
|
|
20240102,125800,40801635,4535,4535,4535,4535,0
|
|
20240102,125700,40801635,4535,4535,4535,4535,0
|
|
20240102,125600,40801635,4535,4535,4535,4535,0
|
|
20240102,125500,40801635,4535,4535,4535,4535,85
|
|
20240102,125400,40416160,4530,4530,4530,4530,0
|
|
20240102,125300,40416160,4530,4530,4530,4530,0
|
|
20240102,125200,40416160,4530,4530,4530,4530,0
|
|
20240102,125100,40416160,4530,4530,4530,4530,0
|
|
20240102,125000,40416160,4530,4530,4530,4530,0
|
|
20240102,124900,40416160,4530,4530,4530,4530,0
|
|
20240102,124800,40416160,4530,4540,4540,4530,1000
|
|
20240102,124700,35885730,4540,4540,4540,4540,0
|
|
20240102,124600,35885730,4540,4540,4540,4540,30
|
|
20240102,124500,35749530,4540,4540,4540,4540,0
|
|
20240102,124400,35749530,4540,4540,4540,4540,300
|
|
20240102,124300,34387530,4550,4550,4550,4550,0
|
|
20240102,124200,34387530,4550,4550,4550,4550,0
|
|
20240102,124100,34387530,4550,4550,4550,4550,0
|
|
20240102,124000,34387530,4550,4550,4550,4550,86
|
|
20240102,123900,33996230,4555,4555,4555,4555,0
|
|
20240102,123800,33996230,4555,4555,4555,4555,0
|
|
20240102,123700,33996230,4555,4555,4555,4555,0
|
|
20240102,123600,33996230,4555,4555,4555,4555,0
|
|
20240102,123500,33996230,4555,4555,4555,4555,0
|
|
20240102,123400,33996230,4555,4555,4555,4555,0
|
|
20240102,123300,33996230,4555,4555,4555,4555,0
|
|
20240102,123200,33996230,4555,4555,4555,4555,0
|
|
20240102,123100,33996230,4555,4555,4555,4555,0
|
|
20240102,123000,33996230,4555,4555,4555,4555,0
|
|
20240102,122900,33996230,4555,4555,4555,4555,0
|
|
20240102,122800,33996230,4555,4555,4555,4555,0
|
|
20240102,122700,33996230,4555,4555,4555,4555,0
|
|
20240102,122600,33996230,4555,4555,4555,4555,0
|
|
20240102,122500,33996230,4555,4555,4555,4555,0
|
|
20240102,122400,33996230,4555,4555,4555,4555,86
|
|
20240102,122300,33604500,4550,4550,4550,4550,0
|
|
20240102,122200,33604500,4550,4550,4550,4550,0
|
|
20240102,122100,33604500,4550,4550,4550,4550,0
|
|
20240102,122000,33604500,4550,4550,4550,4550,212
|
|
20240102,121900,32639900,4555,4555,4555,4555,0
|
|
20240102,121800,32639900,4555,4555,4555,4555,0
|
|
20240102,121700,32639900,4555,4555,4555,4555,0
|
|
20240102,121600,32639900,4555,4555,4555,4555,0
|
|
20240102,121500,32639900,4555,4555,4555,4555,0
|
|
20240102,121400,32639900,4555,4550,4555,4550,53
|
|
20240102,121300,32398735,4550,4550,4550,4550,0
|
|
20240102,121200,32398735,4550,4550,4550,4550,361
|
|
20240102,121100,30756185,4545,4545,4545,4545,0
|
|
20240102,121000,30756185,4545,4545,4545,4545,166
|
|
20240102,120900,30001715,4540,4540,4540,4540,20
|
|
20240102,120800,29910915,4525,4525,4525,4525,0
|
|
20240102,120700,29910915,4525,4525,4525,4525,0
|
|
20240102,120600,29910915,4525,4525,4525,4525,0
|
|
20240102,120500,29910915,4525,4525,4525,4525,0
|
|
20240102,120400,29910915,4525,4525,4525,4525,0
|
|
20240102,120300,29910915,4525,4525,4525,4525,0
|
|
20240102,120200,29910915,4525,4525,4525,4525,0
|
|
20240102,120100,29910915,4525,4525,4525,4525,0
|
|
20240102,120000,29910915,4525,4525,4525,4525,0
|
|
20240102,115900,29910915,4525,4525,4525,4525,0
|
|
20240102,115800,29910915,4525,4525,4525,4525,0
|
|
20240102,115700,29910915,4525,4540,4540,4525,7
|
|
20240102,115600,29879150,4545,4545,4545,4545,0
|
|
20240102,115500,29879150,4545,4550,4550,4545,344
|
|
20240102,115400,28315570,4550,4550,4550,4550,1
|
|
20240102,115300,28311020,4545,4545,4545,4545,74
|
|
20240102,115200,27974690,4545,4545,4545,4545,0
|
|
20240102,115100,27974690,4545,4545,4545,4545,0
|
|
20240102,115000,27974690,4545,4545,4545,4545,0
|
|
20240102,114900,27974690,4545,4545,4545,4545,0
|
|
20240102,114800,27974690,4545,4545,4545,4545,0
|
|
20240102,114700,27974690,4545,4545,4545,4545,0
|
|
20240102,114600,27974690,4545,4545,4545,4545,0
|
|
20240102,114500,27974690,4545,4545,4545,4545,0
|
|
20240102,114400,27974690,4545,4545,4545,4545,154
|
|
20240102,114300,27274760,4545,4545,4545,4545,0
|
|
20240102,114200,27274760,4545,4545,4545,4545,0
|
|
20240102,114100,27274760,4545,4545,4545,4545,0
|
|
20240102,114000,27274760,4545,4545,4545,4545,1
|
|
20240102,113900,27270215,4540,4540,4540,4540,0
|
|
20240102,113800,27270215,4540,4540,4540,4540,86
|
|
20240102,113700,26879775,4540,4540,4540,4540,30
|
|
20240102,113600,26743575,4540,4540,4540,4540,0
|
|
20240102,113500,26743575,4540,4540,4540,4540,0
|
|
20240102,113400,26743575,4540,4540,4540,4540,0
|
|
20240102,113300,26743575,4540,4540,4540,4540,0
|
|
20240102,113200,26743575,4540,4540,4540,4540,0
|
|
20240102,113100,26743575,4540,4540,4540,4540,1
|
|
20240102,113000,26739035,4540,4540,4540,4540,0
|
|
20240102,112900,26739035,4540,4520,4540,4520,551
|
|
20240102,112800,24247515,4550,4550,4550,4550,0
|
|
20240102,112700,24247515,4550,4550,4550,4550,1
|
|
20240102,112600,24242965,4550,4550,4550,4550,0
|
|
20240102,112500,24242965,4550,4550,4550,4550,0
|
|
20240102,112400,24242965,4550,4530,4550,4530,843
|
|
20240102,112300,20424085,4530,4530,4530,4530,204
|
|
20240102,112200,19499965,4530,4530,4530,4530,86
|
|
20240102,112100,19110385,4530,4530,4530,4530,0
|
|
20240102,112000,19110385,4530,4530,4530,4530,250
|
|
20240102,111900,17977885,4530,4530,4530,4530,0
|
|
20240102,111800,17977885,4530,4530,4530,4530,0
|
|
20240102,111700,17977885,4530,4530,4530,4530,0
|
|
20240102,111600,17977885,4530,4530,4530,4530,0
|
|
20240102,111500,17977885,4530,4530,4530,4530,0
|
|
20240102,111400,17977885,4530,4530,4530,4530,0
|
|
20240102,111300,17977885,4530,4530,4530,4530,0
|
|
20240102,111200,17977885,4530,4525,4530,4525,100
|
|
20240102,111100,17525200,4525,4525,4525,4525,1
|
|
20240102,111000,17520675,4525,4525,4525,4525,0
|
|
20240102,110900,17520675,4525,4525,4525,4525,1
|
|
20240102,110800,17516150,4525,4525,4525,4525,1
|
|
20240102,110700,17511625,4525,4525,4525,4525,86
|
|
20240102,110600,17122475,4525,4525,4525,4525,0
|
|
20240102,110500,17122475,4525,4525,4525,4525,41
|
|
20240102,110400,16936950,4515,4515,4515,4515,1
|
|
20240102,110300,16932435,4520,4520,4520,4520,0
|
|
20240102,110200,16932435,4520,4520,4520,4520,0
|
|
20240102,110100,16932435,4520,4520,4520,4520,0
|
|
20240102,110000,16932435,4520,4520,4520,4520,0
|
|
20240102,105900,16932435,4520,4520,4520,4520,0
|
|
20240102,105800,16932435,4520,4520,4520,4520,1
|
|
20240102,105700,16927915,4520,4520,4520,4520,0
|
|
20240102,105600,16927915,4520,4520,4520,4520,379
|
|
20240102,105500,15214835,4525,4525,4525,4525,0
|
|
20240102,105400,15214835,4525,4525,4525,4525,0
|
|
20240102,105300,15214835,4525,4525,4525,4525,0
|
|
20240102,105200,15214835,4525,4525,4525,4525,0
|
|
20240102,105100,15214835,4525,4525,4525,4525,86
|
|
20240102,105000,14825685,4530,4530,4530,4530,0
|
|
20240102,104900,14825685,4530,4530,4530,4530,0
|
|
20240102,104800,14825685,4530,4530,4530,4530,0
|
|
20240102,104700,14825685,4530,4530,4530,4530,0
|
|
20240102,104600,14825685,4530,4530,4530,4530,0
|
|
20240102,104500,14825685,4530,4530,4530,4530,0
|
|
20240102,104400,14825685,4530,4530,4530,4530,0
|
|
20240102,104300,14825685,4530,4530,4530,4530,10
|
|
20240102,104200,14780385,4520,4520,4520,4520,0
|
|
20240102,104100,14780385,4520,4520,4520,4520,0
|
|
20240102,104000,14780385,4520,4520,4520,4520,1
|
|
20240102,103900,14775865,4530,4530,4530,4530,0
|
|
20240102,103800,14775865,4530,4530,4530,4530,0
|
|
20240102,103700,14775865,4530,4530,4530,4530,2
|
|
20240102,103600,14766805,4515,4515,4515,4515,4
|
|
20240102,103500,14748745,4515,4515,4515,4515,46
|
|
20240102,103400,14541055,4510,4510,4510,4510,144
|
|
20240102,103300,13891615,4505,4505,4505,4505,0
|
|
20240102,103200,13891615,4505,4505,4505,4505,0
|
|
20240102,103100,13891615,4505,4505,4505,4505,0
|
|
20240102,103000,13891615,4505,4505,4505,4505,0
|
|
20240102,102900,13891615,4505,4505,4505,4505,0
|
|
20240102,102800,13891615,4505,4505,4505,4505,0
|
|
20240102,102700,13891615,4505,4505,4505,4505,0
|
|
20240102,102600,13891615,4505,4505,4505,4505,0
|
|
20240102,102500,13891615,4505,4505,4505,4505,0
|
|
20240102,102400,13891615,4505,4505,4505,4505,0
|
|
20240102,102300,13891615,4505,4505,4505,4505,11
|
|
20240102,102200,13842060,4505,4505,4505,4505,0
|
|
20240102,102100,13842060,4505,4505,4505,4505,1
|
|
20240102,102000,13837555,4505,4505,4505,4505,86
|
|
20240102,101900,13450125,4500,4500,4500,4500,656
|
|
20240102,101800,10498125,4505,4510,4510,4505,876
|
|
20240102,101700,6549390,4520,4520,4520,4520,0
|
|
20240102,101600,6549390,4520,4510,4520,4510,703
|
|
20240102,101500,3378850,4530,4530,4530,4530,1
|
|
20240102,101400,3374320,4530,4530,4530,4530,0
|
|
20240102,101300,3374320,4530,4530,4530,4530,0
|
|
20240102,101200,3374320,4530,4530,4530,4530,0
|
|
20240102,101100,3374320,4530,4530,4530,4530,20
|
|
20240102,101000,3283720,4510,4510,4510,4510,0
|
|
20240102,100900,3283720,4510,4510,4510,4510,0
|
|
20240102,100800,3283720,4510,4510,4510,4510,108
|
|
20240102,100700,2796640,4510,4510,4510,4510,0
|
|
20240102,100600,2796640,4510,4515,4515,4510,454
|
|
20240102,100500,747135,4555,4555,4555,4555,136
|
|
20240102,100400,127655,4555,4555,4555,4555,0
|
|
20240102,100300,127655,4555,4555,4555,4555,5
|
|
20240102,100200,104880,4560,4560,4560,4560,0
|
|
20240102,100100,104880,4560,4560,4560,4560,0
|
|
20240102,100000,104880,4560,4560,4560,4560,23
|