663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200000,100610990,4440,4440,4440,4440,293
|
|
20240105,195900,100610990,4440,4440,4440,4440,0
|
|
20240105,195800,100610990,4440,4440,4440,4440,0
|
|
20240105,195700,100610990,4440,4440,4440,4440,0
|
|
20240105,195600,100610990,4440,4440,4440,4440,0
|
|
20240105,195500,100610990,4440,4440,4440,4440,0
|
|
20240105,195400,100610990,4440,4440,4440,4440,0
|
|
20240105,195300,100610990,4440,4440,4440,4440,0
|
|
20240105,195200,100610990,4440,4440,4440,4440,0
|
|
20240105,195100,100610990,4440,4440,4440,4440,0
|
|
20240105,195000,100610990,4440,4440,4440,4440,0
|
|
20240105,194900,100610990,4440,4440,4440,4440,0
|
|
20240105,194800,100610990,4440,4440,4440,4440,0
|
|
20240105,194700,100610990,4440,4440,4440,4440,0
|
|
20240105,194600,100610990,4440,4440,4440,4440,0
|
|
20240105,194500,100610990,4440,4440,4440,4440,0
|
|
20240105,194400,100610990,4440,4440,4440,4440,0
|
|
20240105,194300,100610990,4440,4440,4440,4440,0
|
|
20240105,194200,100610990,4440,4440,4440,4440,0
|
|
20240105,194100,100610990,4440,4440,4440,4440,0
|
|
20240105,194000,100610990,4440,4440,4440,4440,0
|
|
20240105,193900,100610990,4440,4440,4440,4440,0
|
|
20240105,193800,100610990,4440,4440,4440,4440,0
|
|
20240105,193700,100610990,4440,4440,4440,4440,0
|
|
20240105,193600,100610990,4440,4440,4440,4440,0
|
|
20240105,193500,100610990,4440,4440,4440,4440,0
|
|
20240105,193400,100610990,4440,4440,4440,4440,0
|
|
20240105,193300,100610990,4440,4440,4440,4440,0
|
|
20240105,193200,100610990,4440,4440,4440,4440,0
|
|
20240105,193100,100610990,4440,4440,4440,4440,0
|
|
20240105,193000,100610990,4440,4440,4440,4440,293
|
|
20240105,192900,100610990,4440,4440,4440,4440,0
|
|
20240105,192800,100610990,4440,4440,4440,4440,0
|
|
20240105,192700,100610990,4440,4440,4440,4440,0
|
|
20240105,192600,100610990,4440,4440,4440,4440,0
|
|
20240105,192500,100610990,4440,4440,4440,4440,0
|
|
20240105,192400,100610990,4440,4440,4440,4440,0
|
|
20240105,192300,100610990,4440,4440,4440,4440,0
|
|
20240105,192200,100610990,4440,4440,4440,4440,0
|
|
20240105,192100,100610990,4440,4440,4440,4440,0
|
|
20240105,192000,100610990,4440,4440,4440,4440,0
|
|
20240105,191900,100610990,4440,4440,4440,4440,0
|
|
20240105,191800,100610990,4440,4440,4440,4440,0
|
|
20240105,191700,100610990,4440,4440,4440,4440,0
|
|
20240105,191600,100610990,4440,4440,4440,4440,0
|
|
20240105,191500,100610990,4440,4440,4440,4440,0
|
|
20240105,191400,100610990,4440,4440,4440,4440,0
|
|
20240105,191300,100610990,4440,4440,4440,4440,0
|
|
20240105,191200,100610990,4440,4440,4440,4440,0
|
|
20240105,191100,100610990,4440,4440,4440,4440,0
|
|
20240105,191000,100610990,4440,4440,4440,4440,0
|
|
20240105,190900,100610990,4440,4440,4440,4440,0
|
|
20240105,190800,100610990,4440,4440,4440,4440,0
|
|
20240105,190700,100610990,4440,4440,4440,4440,0
|
|
20240105,190600,100610990,4440,4440,4440,4440,0
|
|
20240105,190500,100610990,4440,4440,4440,4440,0
|
|
20240105,190400,100610990,4440,4440,4440,4440,0
|
|
20240105,190300,100610990,4440,4440,4440,4440,0
|
|
20240105,190200,100610990,4440,4440,4440,4440,0
|
|
20240105,190100,100610990,4440,4440,4440,4440,0
|
|
20240105,190000,100610990,4440,4440,4440,4440,293
|
|
20240105,185900,100610990,4440,4440,4440,4440,0
|
|
20240105,185800,100610990,4440,4440,4440,4440,0
|
|
20240105,185700,100610990,4440,4440,4440,4440,0
|
|
20240105,185600,100610990,4440,4440,4440,4440,0
|
|
20240105,185500,100610990,4440,4440,4440,4440,0
|
|
20240105,185400,100610990,4440,4440,4440,4440,0
|
|
20240105,185300,100610990,4440,4440,4440,4440,0
|
|
20240105,185200,100610990,4440,4440,4440,4440,0
|
|
20240105,185100,100610990,4440,4440,4440,4440,0
|
|
20240105,185000,100610990,4440,4440,4440,4440,0
|
|
20240105,184900,100610990,4440,4440,4440,4440,0
|
|
20240105,184800,100610990,4440,4440,4440,4440,0
|
|
20240105,184700,100610990,4440,4440,4440,4440,0
|
|
20240105,184600,100610990,4440,4440,4440,4440,0
|
|
20240105,184500,100610990,4440,4440,4440,4440,0
|
|
20240105,184400,100610990,4440,4440,4440,4440,0
|
|
20240105,184300,100610990,4440,4440,4440,4440,0
|
|
20240105,184200,100610990,4440,4440,4440,4440,0
|
|
20240105,184100,100610990,4440,4440,4440,4440,0
|
|
20240105,184000,100610990,4440,4440,4440,4440,0
|
|
20240105,183900,100610990,4440,4440,4440,4440,0
|
|
20240105,183800,100610990,4440,4440,4440,4440,0
|
|
20240105,183700,100610990,4440,4440,4440,4440,0
|
|
20240105,183600,100610990,4440,4440,4440,4440,0
|
|
20240105,183500,100610990,4440,4440,4440,4440,0
|
|
20240105,183400,100610990,4440,4440,4440,4440,0
|
|
20240105,183300,100610990,4440,4440,4440,4440,0
|
|
20240105,183200,100610990,4440,4440,4440,4440,0
|
|
20240105,183100,100610990,4440,4440,4440,4440,0
|
|
20240105,183000,100610990,4440,4440,4440,4440,293
|
|
20240105,182900,100610990,4440,4440,4440,4440,0
|
|
20240105,182800,100610990,4440,4440,4440,4440,0
|
|
20240105,182700,100610990,4440,4440,4440,4440,0
|
|
20240105,182600,100610990,4440,4440,4440,4440,0
|
|
20240105,182500,100610990,4440,4440,4440,4440,0
|
|
20240105,182400,100610990,4440,4440,4440,4440,0
|
|
20240105,182300,100610990,4440,4440,4440,4440,0
|
|
20240105,182200,100610990,4440,4440,4440,4440,0
|
|
20240105,182100,100610990,4440,4440,4440,4440,0
|
|
20240105,182000,100610990,4440,4440,4440,4440,0
|
|
20240105,181900,100610990,4440,4440,4440,4440,0
|
|
20240105,181800,100610990,4440,4440,4440,4440,0
|
|
20240105,181700,100610990,4440,4440,4440,4440,0
|
|
20240105,181600,100610990,4440,4440,4440,4440,0
|
|
20240105,181500,100610990,4440,4440,4440,4440,0
|
|
20240105,181400,100610990,4440,4440,4440,4440,0
|
|
20240105,181300,100610990,4440,4440,4440,4440,0
|
|
20240105,181200,100610990,4440,4440,4440,4440,0
|
|
20240105,181100,100610990,4440,4440,4440,4440,0
|
|
20240105,181000,100610990,4440,4440,4440,4440,0
|
|
20240105,180900,100610990,4440,4440,4440,4440,0
|
|
20240105,180800,100610990,4440,4440,4440,4440,0
|
|
20240105,180700,100610990,4440,4440,4440,4440,0
|
|
20240105,180600,100610990,4440,4440,4440,4440,0
|
|
20240105,180500,100610990,4440,4440,4440,4440,0
|
|
20240105,180400,100610990,4440,4440,4440,4440,0
|
|
20240105,180300,100610990,4440,4440,4440,4440,0
|
|
20240105,180200,100610990,4440,4440,4440,4440,0
|
|
20240105,180100,100610990,4440,4440,4440,4440,0
|
|
20240105,180000,100610990,4440,4440,4440,4440,293
|
|
20240105,175900,100610990,4440,4440,4440,4440,0
|
|
20240105,175800,100610990,4440,4440,4440,4440,0
|
|
20240105,175700,100610990,4440,4440,4440,4440,0
|
|
20240105,175600,100610990,4440,4440,4440,4440,0
|
|
20240105,175500,100610990,4440,4440,4440,4440,0
|
|
20240105,175400,100610990,4440,4440,4440,4440,0
|
|
20240105,175300,100610990,4440,4440,4440,4440,0
|
|
20240105,175200,100610990,4440,4440,4440,4440,0
|
|
20240105,175100,100610990,4440,4440,4440,4440,0
|
|
20240105,175000,100610990,4440,4440,4440,4440,0
|
|
20240105,174900,100610990,4440,4440,4440,4440,0
|
|
20240105,174800,100610990,4440,4440,4440,4440,0
|
|
20240105,174700,100610990,4440,4440,4440,4440,0
|
|
20240105,174600,100610990,4440,4440,4440,4440,0
|
|
20240105,174500,100610990,4440,4440,4440,4440,0
|
|
20240105,174400,100610990,4440,4440,4440,4440,0
|
|
20240105,174300,100610990,4440,4440,4440,4440,0
|
|
20240105,174200,100610990,4440,4440,4440,4440,0
|
|
20240105,174100,100610990,4440,4440,4440,4440,0
|
|
20240105,174000,100610990,4440,4440,4440,4440,0
|
|
20240105,173900,100610990,4440,4440,4440,4440,0
|
|
20240105,173800,100610990,4440,4440,4440,4440,0
|
|
20240105,173700,100610990,4440,4440,4440,4440,0
|
|
20240105,173600,100610990,4440,4440,4440,4440,0
|
|
20240105,173500,100610990,4440,4440,4440,4440,0
|
|
20240105,173400,100610990,4440,4440,4440,4440,0
|
|
20240105,173300,100610990,4440,4440,4440,4440,0
|
|
20240105,173200,100610990,4440,4440,4440,4440,0
|
|
20240105,173100,100610990,4440,4440,4440,4440,0
|
|
20240105,173000,100610990,4440,4440,4440,4440,293
|
|
20240105,172900,100610990,4440,4440,4440,4440,0
|
|
20240105,172800,100610990,4440,4440,4440,4440,0
|
|
20240105,172700,100610990,4440,4440,4440,4440,0
|
|
20240105,172600,100610990,4440,4440,4440,4440,0
|
|
20240105,172500,100610990,4440,4440,4440,4440,0
|
|
20240105,172400,100610990,4440,4440,4440,4440,0
|
|
20240105,172300,100610990,4440,4440,4440,4440,0
|
|
20240105,172200,100610990,4440,4440,4440,4440,0
|
|
20240105,172100,100610990,4440,4440,4440,4440,0
|
|
20240105,172000,100610990,4440,4440,4440,4440,0
|
|
20240105,171900,100610990,4440,4440,4440,4440,0
|
|
20240105,171800,100610990,4440,4440,4440,4440,0
|
|
20240105,171700,100610990,4440,4440,4440,4440,0
|
|
20240105,171600,100610990,4440,4440,4440,4440,0
|
|
20240105,171500,100610990,4440,4440,4440,4440,0
|
|
20240105,171400,100610990,4440,4440,4440,4440,0
|
|
20240105,171300,100610990,4440,4440,4440,4440,0
|
|
20240105,171200,100610990,4440,4440,4440,4440,0
|
|
20240105,171100,100610990,4440,4440,4440,4440,0
|
|
20240105,171000,100610990,4440,4440,4440,4440,0
|
|
20240105,170900,100610990,4440,4440,4440,4440,0
|
|
20240105,170800,100610990,4440,4440,4440,4440,0
|
|
20240105,170700,100610990,4440,4440,4440,4440,0
|
|
20240105,170600,100610990,4440,4440,4440,4440,0
|
|
20240105,170500,100610990,4440,4440,4440,4440,0
|
|
20240105,170400,100610990,4440,4440,4440,4440,0
|
|
20240105,170300,100610990,4440,4440,4440,4440,0
|
|
20240105,170200,100610990,4440,4440,4440,4440,0
|
|
20240105,170100,100610990,4440,4440,4440,4440,0
|
|
20240105,170000,100610990,4440,4440,4440,4440,293
|
|
20240105,165900,100610990,4440,4440,4440,4440,0
|
|
20240105,165800,100610990,4440,4440,4440,4440,0
|
|
20240105,165700,100610990,4440,4440,4440,4440,0
|
|
20240105,165600,100610990,4440,4440,4440,4440,0
|
|
20240105,165500,100610990,4440,4440,4440,4440,0
|
|
20240105,165400,100610990,4440,4440,4440,4440,0
|
|
20240105,165300,100610990,4440,4440,4440,4440,0
|
|
20240105,165200,100610990,4440,4440,4440,4440,0
|
|
20240105,165100,100610990,4440,4440,4440,4440,0
|
|
20240105,165000,100610990,4440,4440,4440,4440,0
|
|
20240105,164900,100610990,4440,4440,4440,4440,0
|
|
20240105,164800,100610990,4440,4440,4440,4440,0
|
|
20240105,164700,100610990,4440,4440,4440,4440,0
|
|
20240105,164600,100610990,4440,4440,4440,4440,0
|
|
20240105,164500,100610990,4440,4440,4440,4440,0
|
|
20240105,164400,100610990,4440,4440,4440,4440,0
|
|
20240105,164300,100610990,4440,4440,4440,4440,0
|
|
20240105,164200,100610990,4440,4440,4440,4440,0
|
|
20240105,164100,100610990,4440,4440,4440,4440,0
|
|
20240105,164000,100610990,4440,4440,4440,4440,0
|
|
20240105,163900,100610990,4440,4440,4440,4440,0
|
|
20240105,163800,100610990,4440,4440,4440,4440,0
|
|
20240105,163700,100610990,4440,4440,4440,4440,0
|
|
20240105,163600,100610990,4440,4440,4440,4440,0
|
|
20240105,163500,100610990,4440,4440,4440,4440,0
|
|
20240105,163400,100610990,4440,4440,4440,4440,0
|
|
20240105,163300,100610990,4440,4440,4440,4440,0
|
|
20240105,163200,100610990,4440,4440,4440,4440,0
|
|
20240105,163100,100610990,4440,4440,4440,4440,0
|
|
20240105,163000,100610990,4440,4440,4440,4440,293
|
|
20240105,162900,100610990,4440,4440,4440,4440,0
|
|
20240105,162800,100610990,4440,4440,4440,4440,0
|
|
20240105,162700,100610990,4440,4440,4440,4440,0
|
|
20240105,162600,100610990,4440,4440,4440,4440,0
|
|
20240105,162500,100610990,4440,4440,4440,4440,0
|
|
20240105,162400,100610990,4440,4440,4440,4440,0
|
|
20240105,162300,100610990,4440,4440,4440,4440,0
|
|
20240105,162200,100610990,4440,4440,4440,4440,0
|
|
20240105,162100,100610990,4440,4440,4440,4440,0
|
|
20240105,162000,100610990,4440,4440,4440,4440,0
|
|
20240105,161900,100610990,4440,4440,4440,4440,0
|
|
20240105,161800,100610990,4440,4440,4440,4440,0
|
|
20240105,161700,100610990,4440,4440,4440,4440,0
|
|
20240105,161600,100610990,4440,4440,4440,4440,0
|
|
20240105,161500,100610990,4440,4440,4440,4440,0
|
|
20240105,161400,100610990,4440,4440,4440,4440,0
|
|
20240105,161300,100610990,4440,4440,4440,4440,0
|
|
20240105,161200,100610990,4440,4440,4440,4440,0
|
|
20240105,161100,100610990,4440,4440,4440,4440,0
|
|
20240105,161000,100610990,4440,4440,4440,4440,0
|
|
20240105,160900,100610990,4440,4440,4440,4440,0
|
|
20240105,160800,100610990,4440,4440,4440,4440,0
|
|
20240105,160700,100610990,4440,4440,4440,4440,0
|
|
20240105,160600,100610990,4440,4440,4440,4440,0
|
|
20240105,160500,100610990,4440,4440,4440,4440,0
|
|
20240105,160400,100610990,4440,4440,4440,4440,0
|
|
20240105,160300,100610990,4440,4440,4440,4440,0
|
|
20240105,160200,100610990,4440,4440,4440,4440,0
|
|
20240105,160100,100610990,4440,4440,4440,4440,0
|
|
20240105,160000,100610990,4440,4440,4440,4440,293
|
|
20240105,155900,100610990,4440,4440,4440,4440,0
|
|
20240105,155800,100610990,4440,4440,4440,4440,0
|
|
20240105,155700,100610990,4440,4440,4440,4440,0
|
|
20240105,155600,100610990,4440,4440,4440,4440,0
|
|
20240105,155500,100610990,4440,4440,4440,4440,0
|
|
20240105,155400,100610990,4440,4440,4440,4440,0
|
|
20240105,155300,100610990,4440,4440,4440,4440,0
|
|
20240105,155200,100610990,4440,4440,4440,4440,0
|
|
20240105,155100,100610990,4440,4440,4440,4440,0
|
|
20240105,155000,100610990,4440,4440,4440,4440,0
|
|
20240105,154900,100610990,4440,4440,4440,4440,0
|
|
20240105,154800,100610990,4440,4440,4440,4440,0
|
|
20240105,154700,100610990,4440,4440,4440,4440,0
|
|
20240105,154600,100610990,4440,4440,4440,4440,0
|
|
20240105,154500,100610990,4440,4440,4440,4440,0
|
|
20240105,154400,100610990,4440,4440,4440,4440,0
|
|
20240105,154300,100610990,4440,4440,4440,4440,0
|
|
20240105,154200,100610990,4440,4440,4440,4440,0
|
|
20240105,154100,100610990,4440,4440,4440,4440,0
|
|
20240105,154000,100610990,4440,4440,4440,4440,0
|
|
20240105,153900,100610990,4440,4440,4440,4440,0
|
|
20240105,153800,100610990,4440,4440,4440,4440,0
|
|
20240105,153700,100610990,4440,4440,4440,4440,0
|
|
20240105,153600,100610990,4440,4440,4440,4440,0
|
|
20240105,153500,100610990,4440,4440,4440,4440,0
|
|
20240105,153400,100610990,4440,4440,4440,4440,0
|
|
20240105,153300,100610990,4440,4440,4440,4440,0
|
|
20240105,153200,100610990,4440,4440,4440,4440,0
|
|
20240105,153100,100610990,4440,4440,4440,4440,0
|
|
20240105,153000,100610990,4440,4440,4440,4440,586
|
|
20240105,152900,99310070,4440,4440,4440,4440,0
|
|
20240105,152800,99310070,4440,4440,4440,4440,0
|
|
20240105,152700,99310070,4440,4440,4440,4440,0
|
|
20240105,152600,99310070,4440,4440,4440,4440,0
|
|
20240105,152500,99310070,4440,4440,4440,4440,0
|
|
20240105,152400,99310070,4440,4440,4440,4440,0
|
|
20240105,152300,99310070,4440,4440,4440,4440,0
|
|
20240105,152200,99310070,4440,4440,4440,4440,0
|
|
20240105,152100,99310070,4440,4440,4440,4440,0
|
|
20240105,152000,99310070,4440,4440,4440,4440,0
|
|
20240105,151900,99310070,4440,4425,4440,4425,19
|
|
20240105,151800,99225820,4435,4430,4435,4430,30
|
|
20240105,151700,99092875,4430,4430,4430,4430,3
|
|
20240105,151600,99079585,4430,4425,4430,4425,4
|
|
20240105,151500,99061880,4430,4430,4430,4430,0
|
|
20240105,151400,99061880,4430,4425,4430,4425,2
|
|
20240105,151300,99053025,4435,4435,4435,4435,0
|
|
20240105,151200,99053025,4435,4435,4435,4435,0
|
|
20240105,151100,99053025,4435,4435,4435,4435,0
|
|
20240105,151000,99053025,4435,4435,4435,4435,0
|
|
20240105,150900,99053025,4435,4435,4435,4435,0
|
|
20240105,150800,99053025,4435,4430,4435,4430,32
|
|
20240105,150700,98911260,4425,4425,4425,4425,0
|
|
20240105,150600,98911260,4425,4425,4425,4425,0
|
|
20240105,150500,98911260,4425,4425,4425,4425,0
|
|
20240105,150400,98911260,4425,4425,4425,4425,1
|
|
20240105,150300,98906835,4430,4430,4430,4430,100
|
|
20240105,150200,98463835,4430,4430,4430,4430,1
|
|
20240105,150100,98459405,4425,4425,4425,4425,0
|
|
20240105,150000,98459405,4425,4425,4425,4425,4
|
|
20240105,145900,98441705,4430,4425,4430,4425,4
|
|
20240105,145800,98423995,4425,4425,4425,4425,2
|
|
20240105,145700,98415145,4430,4430,4430,4430,0
|
|
20240105,145600,98415145,4430,4430,4430,4430,1
|
|
20240105,145500,98410715,4425,4430,4430,4425,2
|
|
20240105,145400,98401860,4425,4425,4425,4425,53
|
|
20240105,145300,98167335,4425,4425,4425,4425,0
|
|
20240105,145200,98167335,4425,4425,4425,4425,60
|
|
20240105,145100,97901835,4425,4425,4425,4425,0
|
|
20240105,145000,97901835,4425,4425,4425,4425,1
|
|
20240105,144900,97897410,4425,4425,4425,4425,0
|
|
20240105,144800,97897410,4425,4425,4425,4425,0
|
|
20240105,144700,97897410,4425,4425,4425,4425,0
|
|
20240105,144600,97897410,4425,4420,4425,4420,2
|
|
20240105,144500,97888565,4425,4425,4425,4425,0
|
|
20240105,144400,97888565,4425,4425,4425,4425,0
|
|
20240105,144300,97888565,4425,4425,4425,4425,0
|
|
20240105,144200,97888565,4425,4425,4425,4425,0
|
|
20240105,144100,97888565,4425,4425,4425,4425,0
|
|
20240105,144000,97888565,4425,4420,4425,4420,13
|
|
20240105,143900,97831100,4420,4420,4420,4420,0
|
|
20240105,143800,97831100,4420,4420,4420,4420,0
|
|
20240105,143700,97831100,4420,4420,4420,4420,9
|
|
20240105,143600,97791320,4420,4420,4420,4420,1
|
|
20240105,143500,97786900,4425,4425,4425,4425,0
|
|
20240105,143400,97786900,4425,4425,4425,4425,1
|
|
20240105,143300,97782475,4420,4420,4420,4420,0
|
|
20240105,143200,97782475,4420,4420,4420,4420,0
|
|
20240105,143100,97782475,4420,4420,4420,4420,0
|
|
20240105,143000,97782475,4420,4420,4420,4420,0
|
|
20240105,142900,97782475,4420,4420,4420,4420,11
|
|
20240105,142800,97733855,4425,4425,4425,4425,0
|
|
20240105,142700,97733855,4425,4425,4425,4425,181
|
|
20240105,142600,96932930,4430,4430,4430,4430,0
|
|
20240105,142500,96932930,4430,4430,4430,4430,2
|
|
20240105,142400,96924070,4425,4425,4425,4425,0
|
|
20240105,142300,96924070,4425,4425,4425,4425,11
|
|
20240105,142200,96875395,4425,4425,4425,4425,0
|
|
20240105,142100,96875395,4425,4425,4425,4425,0
|
|
20240105,142000,96875395,4425,4425,4425,4425,0
|
|
20240105,141900,96875395,4425,4425,4425,4425,10
|
|
20240105,141800,96831145,4425,4425,4425,4425,0
|
|
20240105,141700,96831145,4425,4425,4425,4425,0
|
|
20240105,141600,96831145,4425,4425,4425,4425,0
|
|
20240105,141500,96831145,4425,4425,4425,4425,0
|
|
20240105,141400,96831145,4425,4425,4425,4425,0
|
|
20240105,141300,96831145,4425,4425,4425,4425,50
|
|
20240105,141200,96609895,4425,4425,4425,4425,0
|
|
20240105,141100,96609895,4425,4425,4425,4425,0
|
|
20240105,141000,96609895,4425,4425,4425,4425,0
|
|
20240105,140900,96609895,4425,4425,4425,4425,0
|
|
20240105,140800,96609895,4425,4425,4425,4425,0
|
|
20240105,140700,96609895,4425,4425,4425,4425,0
|
|
20240105,140600,96609895,4425,4425,4425,4425,0
|
|
20240105,140500,96609895,4425,4425,4425,4425,0
|
|
20240105,140400,96609895,4425,4425,4425,4425,0
|
|
20240105,140300,96609895,4425,4425,4425,4425,0
|
|
20240105,140200,96609895,4425,4425,4425,4425,0
|
|
20240105,140100,96609895,4425,4425,4425,4425,0
|
|
20240105,140000,96609895,4425,4425,4425,4425,10
|
|
20240105,135900,96565645,4430,4430,4430,4430,1
|
|
20240105,135800,96561215,4430,4430,4430,4430,0
|
|
20240105,135700,96561215,4430,4430,4430,4430,4
|
|
20240105,135600,96543495,4430,4430,4430,4430,0
|
|
20240105,135500,96543495,4430,4430,4430,4430,0
|
|
20240105,135400,96543495,4430,4430,4430,4430,183
|
|
20240105,135300,95732805,4435,4435,4435,4435,0
|
|
20240105,135200,95732805,4435,4435,4435,4435,0
|
|
20240105,135100,95732805,4435,4435,4435,4435,0
|
|
20240105,135000,95732805,4435,4435,4435,4435,0
|
|
20240105,134900,95732805,4435,4435,4435,4435,0
|
|
20240105,134800,95732805,4435,4435,4435,4435,1
|
|
20240105,134700,95728370,4435,4435,4435,4435,0
|
|
20240105,134600,95728370,4435,4435,4435,4435,0
|
|
20240105,134500,95728370,4435,4435,4435,4435,0
|
|
20240105,134400,95728370,4435,4435,4435,4435,0
|
|
20240105,134300,95728370,4435,4435,4435,4435,0
|
|
20240105,134200,95728370,4435,4435,4435,4435,0
|
|
20240105,134100,95728370,4435,4435,4435,4435,0
|
|
20240105,134000,95728370,4435,4430,4435,4430,12
|
|
20240105,133900,95675205,4430,4430,4430,4430,11
|
|
20240105,133800,95626475,4440,4440,4440,4440,0
|
|
20240105,133700,95626475,4440,4440,4440,4440,0
|
|
20240105,133600,95626475,4440,4440,4440,4440,0
|
|
20240105,133500,95626475,4440,4440,4440,4440,0
|
|
20240105,133400,95626475,4440,4440,4440,4440,0
|
|
20240105,133300,95626475,4440,4440,4440,4440,0
|
|
20240105,133200,95626475,4440,4440,4440,4440,0
|
|
20240105,133100,95626475,4440,4440,4440,4440,0
|
|
20240105,133000,95626475,4440,4440,4440,4440,1
|
|
20240105,132900,95622035,4440,4440,4440,4440,0
|
|
20240105,132800,95622035,4440,4440,4440,4440,0
|
|
20240105,132700,95622035,4440,4440,4440,4440,0
|
|
20240105,132600,95622035,4440,4440,4440,4440,0
|
|
20240105,132500,95622035,4440,4440,4440,4440,0
|
|
20240105,132400,95622035,4440,4440,4440,4440,0
|
|
20240105,132300,95622035,4440,4440,4440,4440,0
|
|
20240105,132200,95622035,4440,4440,4440,4440,0
|
|
20240105,132100,95622035,4440,4440,4440,4440,0
|
|
20240105,132000,95622035,4440,4440,4440,4440,0
|
|
20240105,131900,95622035,4440,4440,4440,4440,0
|
|
20240105,131800,95622035,4440,4440,4440,4440,0
|
|
20240105,131700,95622035,4440,4435,4440,4435,31
|
|
20240105,131600,95484545,4445,4445,4445,4445,0
|
|
20240105,131500,95484545,4445,4445,4445,4445,0
|
|
20240105,131400,95484545,4445,4445,4445,4445,0
|
|
20240105,131300,95484545,4445,4445,4445,4445,0
|
|
20240105,131200,95484545,4445,4445,4445,4445,0
|
|
20240105,131100,95484545,4445,4445,4445,4445,50
|
|
20240105,131000,95262295,4445,4445,4445,4445,14
|
|
20240105,130900,95200065,4445,4445,4445,4445,0
|
|
20240105,130800,95200065,4445,4445,4445,4445,0
|
|
20240105,130700,95200065,4445,4445,4445,4445,30
|
|
20240105,130600,95066715,4445,4445,4445,4445,0
|
|
20240105,130500,95066715,4445,4445,4445,4445,0
|
|
20240105,130400,95066715,4445,4445,4445,4445,1
|
|
20240105,130300,95062270,4430,4430,4430,4430,0
|
|
20240105,130200,95062270,4430,4430,4430,4430,0
|
|
20240105,130100,95062270,4430,4430,4430,4430,705
|
|
20240105,130000,91939120,4445,4445,4445,4445,30
|
|
20240105,125900,91805770,4445,4445,4445,4445,0
|
|
20240105,125800,91805770,4445,4445,4445,4445,5
|
|
20240105,125700,91783545,4445,4445,4445,4445,0
|
|
20240105,125600,91783545,4445,4445,4445,4445,5
|
|
20240105,125500,91761320,4420,4445,4445,4410,4051
|
|
20240105,125400,73827285,4455,4455,4455,4455,0
|
|
20240105,125300,73827285,4455,4455,4455,4455,0
|
|
20240105,125200,73827285,4455,4455,4455,4455,0
|
|
20240105,125100,73827285,4455,4455,4455,4455,0
|
|
20240105,125000,73827285,4455,4455,4455,4455,0
|
|
20240105,124900,73827285,4455,4455,4455,4455,0
|
|
20240105,124800,73827285,4455,4455,4455,4455,0
|
|
20240105,124700,73827285,4455,4455,4455,4455,0
|
|
20240105,124600,73827285,4455,4455,4455,4455,0
|
|
20240105,124500,73827285,4455,4455,4455,4455,0
|
|
20240105,124400,73827285,4455,4455,4455,4455,0
|
|
20240105,124300,73827285,4455,4455,4455,4455,0
|
|
20240105,124200,73827285,4455,4455,4455,4455,0
|
|
20240105,124100,73827285,4455,4455,4455,4455,0
|
|
20240105,124000,73827285,4455,4455,4455,4455,0
|
|
20240105,123900,73827285,4455,4455,4455,4455,0
|
|
20240105,123800,73827285,4455,4455,4455,4455,1
|
|
20240105,123700,73822830,4445,4455,4455,4445,71
|
|
20240105,123600,73506620,4455,4455,4455,4455,0
|
|
20240105,123500,73506620,4455,4455,4455,4455,0
|
|
20240105,123400,73506620,4455,4455,4455,4455,0
|
|
20240105,123300,73506620,4455,4455,4455,4455,0
|
|
20240105,123200,73506620,4455,4455,4455,4455,1
|
|
20240105,123100,73502165,4450,4450,4450,4450,0
|
|
20240105,123000,73502165,4450,4450,4450,4450,0
|
|
20240105,122900,73502165,4450,4450,4450,4450,0
|
|
20240105,122800,73502165,4450,4460,4460,4450,63
|
|
20240105,122700,73221265,4460,4460,4460,4460,0
|
|
20240105,122600,73221265,4460,4460,4460,4460,0
|
|
20240105,122500,73221265,4460,4460,4460,4460,0
|
|
20240105,122400,73221265,4460,4460,4460,4460,0
|
|
20240105,122300,73221265,4460,4460,4460,4460,0
|
|
20240105,122200,73221265,4460,4460,4460,4460,0
|
|
20240105,122100,73221265,4460,4460,4460,4460,0
|
|
20240105,122000,73221265,4460,4460,4460,4460,0
|
|
20240105,121900,73221265,4460,4460,4460,4460,0
|
|
20240105,121800,73221265,4460,4460,4460,4460,0
|
|
20240105,121700,73221265,4460,4460,4460,4460,0
|
|
20240105,121600,73221265,4460,4460,4460,4460,0
|
|
20240105,121500,73221265,4460,4460,4460,4460,0
|
|
20240105,121400,73221265,4460,4460,4460,4460,0
|
|
20240105,121300,73221265,4460,4460,4460,4460,0
|
|
20240105,121200,73221265,4460,4460,4460,4460,1
|
|
20240105,121100,73216805,4460,4460,4460,4460,0
|
|
20240105,121000,73216805,4460,4460,4460,4460,0
|
|
20240105,120900,73216805,4460,4460,4460,4460,0
|
|
20240105,120800,73216805,4460,4460,4460,4460,3
|
|
20240105,120700,73203425,4460,4460,4460,4460,0
|
|
20240105,120600,73203425,4460,4460,4460,4460,0
|
|
20240105,120500,73203425,4460,4460,4460,4460,0
|
|
20240105,120400,73203425,4460,4460,4460,4460,0
|
|
20240105,120300,73203425,4460,4460,4460,4460,0
|
|
20240105,120200,73203425,4460,4460,4460,4460,1
|
|
20240105,120100,73198965,4450,4450,4450,4450,8
|
|
20240105,120000,73163365,4455,4455,4455,4455,1
|
|
20240105,115900,73158910,4455,4455,4455,4455,1
|
|
20240105,115800,73154455,4460,4460,4460,4460,0
|
|
20240105,115700,73154455,4460,4460,4460,4460,1
|
|
20240105,115600,73149995,4460,4460,4460,4460,0
|
|
20240105,115500,73149995,4460,4460,4460,4460,0
|
|
20240105,115400,73149995,4460,4460,4460,4460,0
|
|
20240105,115300,73149995,4460,4455,4460,4450,4
|
|
20240105,115200,73132180,4455,4455,4455,4455,1
|
|
20240105,115100,73127725,4455,4455,4455,4455,0
|
|
20240105,115000,73127725,4455,4455,4455,4455,1
|
|
20240105,114900,73123270,4460,4460,4460,4460,0
|
|
20240105,114800,73123270,4460,4460,4460,4460,1
|
|
20240105,114700,73118810,4455,4455,4455,4455,0
|
|
20240105,114600,73118810,4455,4455,4455,4455,0
|
|
20240105,114500,73118810,4455,4455,4455,4455,0
|
|
20240105,114400,73118810,4455,4460,4460,4455,2
|
|
20240105,114300,73109895,4460,4460,4460,4460,1
|
|
20240105,114200,73105435,4460,4460,4460,4460,0
|
|
20240105,114100,73105435,4460,4460,4460,4460,0
|
|
20240105,114000,73105435,4460,4460,4460,4460,1
|
|
20240105,113900,73100975,4460,4460,4460,4460,1
|
|
20240105,113800,73096515,4465,4465,4465,4465,0
|
|
20240105,113700,73096515,4465,4465,4465,4465,1
|
|
20240105,113600,73092050,4455,4455,4455,4455,0
|
|
20240105,113500,73092050,4455,4455,4455,4455,0
|
|
20240105,113400,73092050,4455,4455,4455,4455,0
|
|
20240105,113300,73092050,4455,4455,4455,4455,0
|
|
20240105,113200,73092050,4455,4455,4455,4455,0
|
|
20240105,113100,73092050,4455,4455,4455,4455,4809
|
|
20240105,113000,51667955,4455,4455,4455,4455,0
|
|
20240105,112900,51667955,4455,4455,4455,4455,0
|
|
20240105,112800,51667955,4455,4455,4455,4455,1
|
|
20240105,112700,51663500,4455,4455,4455,4455,0
|
|
20240105,112600,51663500,4455,4455,4455,4455,1
|
|
20240105,112500,51659045,4455,4455,4455,4455,0
|
|
20240105,112400,51659045,4455,4455,4455,4455,0
|
|
20240105,112300,51659045,4455,4455,4455,4455,0
|
|
20240105,112200,51659045,4455,4455,4455,4455,4
|
|
20240105,112100,51641225,4455,4455,4455,4455,0
|
|
20240105,112000,51641225,4455,4455,4455,4455,1
|
|
20240105,111900,51636770,4455,4455,4455,4455,0
|
|
20240105,111800,51636770,4455,4455,4455,4455,0
|
|
20240105,111700,51636770,4455,4455,4455,4455,2
|
|
20240105,111600,51627860,4455,4455,4455,4455,0
|
|
20240105,111500,51627860,4455,4455,4455,4455,59
|
|
20240105,111400,51365015,4455,4455,4455,4455,210
|
|
20240105,111300,50429465,4455,4455,4455,4455,3
|
|
20240105,111200,50416100,4455,4455,4455,4455,0
|
|
20240105,111100,50416100,4455,4455,4455,4455,1
|
|
20240105,111000,50411645,4455,4455,4455,4455,0
|
|
20240105,110900,50411645,4455,4455,4455,4455,0
|
|
20240105,110800,50411645,4455,4455,4455,4455,1
|
|
20240105,110700,50407190,4450,4450,4450,4450,41
|
|
20240105,110600,50224740,4455,4455,4455,4455,1
|
|
20240105,110500,50220285,4455,4455,4455,4455,0
|
|
20240105,110400,50220285,4455,4455,4455,4455,0
|
|
20240105,110300,50220285,4455,4455,4455,4455,0
|
|
20240105,110200,50220285,4455,4455,4455,4455,1
|
|
20240105,110100,50215830,4455,4455,4455,4455,0
|
|
20240105,110000,50215830,4455,4455,4455,4455,1
|
|
20240105,105900,50211375,4455,4455,4455,4455,0
|
|
20240105,105800,50211375,4455,4455,4455,4455,0
|
|
20240105,105700,50211375,4455,4455,4455,4455,1
|
|
20240105,105600,50206920,4455,4455,4455,4455,0
|
|
20240105,105500,50206920,4455,4455,4455,4455,0
|
|
20240105,105400,50206920,4455,4455,4455,4455,0
|
|
20240105,105300,50206920,4455,4455,4455,4455,1
|
|
20240105,105200,50202465,4455,4455,4455,4455,0
|
|
20240105,105100,50202465,4455,4455,4455,4455,2
|
|
20240105,105000,50193555,4455,4455,4455,4455,0
|
|
20240105,104900,50193555,4455,4455,4455,4455,0
|
|
20240105,104800,50193555,4455,4455,4455,4455,1
|
|
20240105,104700,50189100,4455,4455,4455,4455,3598
|
|
20240105,104600,34160010,4455,4455,4455,4455,0
|
|
20240105,104500,34160010,4455,4455,4455,4455,1
|
|
20240105,104400,34155555,4465,4465,4465,4465,0
|
|
20240105,104300,34155555,4465,4465,4465,4465,0
|
|
20240105,104200,34155555,4465,4465,4465,4465,0
|
|
20240105,104100,34155555,4465,4465,4465,4465,1
|
|
20240105,104000,34151090,4430,4430,4430,4430,0
|
|
20240105,103900,34151090,4430,4445,4445,4430,450
|
|
20240105,103800,32157345,4445,4445,4445,4445,0
|
|
20240105,103700,32157345,4445,4455,4455,4445,1300
|
|
20240105,103600,26377930,4460,4460,4460,4460,40
|
|
20240105,103500,26199530,4460,4465,4465,4460,2
|
|
20240105,103400,26190605,4455,4455,4455,4455,0
|
|
20240105,103300,26190605,4455,4455,4455,4455,0
|
|
20240105,103200,26190605,4455,4455,4455,4455,234
|
|
20240105,103100,25148135,4455,4455,4455,4455,1
|
|
20240105,103000,25143680,4455,4455,4455,4455,0
|
|
20240105,102900,25143680,4455,4455,4455,4455,0
|
|
20240105,102800,25143680,4455,4450,4455,4450,3
|
|
20240105,102700,25130325,4455,4455,4455,4455,25
|
|
20240105,102600,25018950,4460,4460,4460,4460,1
|
|
20240105,102500,25014490,4455,4455,4455,4455,202
|
|
20240105,102400,24114580,4460,4470,4470,4460,53
|
|
20240105,102300,23877690,4470,4470,4470,4470,0
|
|
20240105,102200,23877690,4470,4470,4470,4470,1
|
|
20240105,102100,23873220,4475,4475,4475,4475,0
|
|
20240105,102000,23873220,4475,4475,4475,4475,0
|
|
20240105,101900,23873220,4475,4475,4475,4475,0
|
|
20240105,101800,23873220,4475,4475,4475,4475,1
|
|
20240105,101700,23868745,4475,4475,4475,4475,0
|
|
20240105,101600,23868745,4475,4475,4475,4475,0
|
|
20240105,101500,23868745,4475,4475,4475,4475,0
|
|
20240105,101400,23868745,4475,4475,4475,4475,0
|
|
20240105,101300,23868745,4475,4455,4475,4455,5
|
|
20240105,101200,23846450,4455,4475,4475,4455,1915
|
|
20240105,101100,15315100,4455,4455,4455,4455,0
|
|
20240105,101000,15315100,4455,4455,4455,4455,518
|
|
20240105,100900,13007410,4455,4455,4455,4455,0
|
|
20240105,100800,13007410,4455,4455,4455,4455,0
|
|
20240105,100700,13007410,4455,4455,4455,4455,0
|
|
20240105,100600,13007410,4455,4455,4455,4455,1
|
|
20240105,100500,13002955,4455,4455,4455,4455,0
|
|
20240105,100400,13002955,4455,4455,4455,4455,1
|
|
20240105,100300,12998500,4455,4455,4455,4455,0
|
|
20240105,100200,12998500,4455,4455,4455,4455,1
|
|
20240105,100100,12994045,4450,4450,4450,4450,0
|
|
20240105,100000,12994045,4450,4450,4450,4450,31
|
|
20240105,095900,12856095,4450,4450,4450,4450,2
|
|
20240105,095800,12847195,4450,4450,4450,4450,2
|
|
20240105,095700,12838295,4455,4450,4455,4450,92
|
|
20240105,095600,12428885,4455,4455,4455,4455,0
|
|
20240105,095500,12428885,4455,4455,4455,4450,465
|
|
20240105,095400,10357325,4460,4465,4465,4460,899
|
|
20240105,095300,6347780,4470,4470,4470,4470,0
|
|
20240105,095200,6347780,4470,4470,4470,4470,0
|
|
20240105,095100,6347780,4470,4470,4470,4470,0
|
|
20240105,095000,6347780,4470,4470,4470,4470,0
|
|
20240105,094900,6347780,4470,4475,4475,4470,33
|
|
20240105,094800,6200265,4480,4480,4480,4480,1
|
|
20240105,094700,6195785,4475,4475,4475,4475,1
|
|
20240105,094600,6191310,4480,4480,4480,4480,1
|
|
20240105,094500,6186830,4485,4485,4485,4485,0
|
|
20240105,094400,6186830,4485,4485,4485,4485,0
|
|
20240105,094300,6186830,4485,4485,4485,4485,0
|
|
20240105,094200,6186830,4485,4485,4485,4485,0
|
|
20240105,094100,6186830,4485,4485,4485,4485,0
|
|
20240105,094000,6186830,4485,4485,4485,4485,0
|
|
20240105,093900,6186830,4485,4485,4485,4485,0
|
|
20240105,093800,6186830,4485,4460,4485,4460,2
|
|
20240105,093700,6177885,4460,4460,4460,4460,1
|
|
20240105,093600,6173425,4460,4460,4460,4460,0
|
|
20240105,093500,6173425,4460,4460,4460,4460,1
|
|
20240105,093400,6168965,4460,4460,4460,4460,0
|
|
20240105,093300,6168965,4460,4460,4460,4460,1
|
|
20240105,093200,6164505,4460,4460,4460,4460,0
|
|
20240105,093100,6164505,4460,4460,4460,4460,0
|
|
20240105,093000,6164505,4460,4460,4460,4460,0
|
|
20240105,092900,6164505,4460,4460,4460,4460,0
|
|
20240105,092800,6164505,4460,4460,4460,4460,0
|
|
20240105,092700,6164505,4460,4460,4460,4460,0
|
|
20240105,092600,6164505,4460,4460,4460,4460,0
|
|
20240105,092500,6164505,4460,4460,4460,4460,0
|
|
20240105,092400,6164505,4460,4460,4460,4460,0
|
|
20240105,092300,6164505,4460,4460,4460,4460,0
|
|
20240105,092200,6164505,4460,4460,4460,4460,1
|
|
20240105,092100,6160045,4460,4460,4460,4460,1
|
|
20240105,092000,6155585,4445,4500,4500,4445,460
|
|
20240105,091900,4110695,4490,4450,4490,4450,723
|
|
20240105,091800,874240,4445,4445,4445,4445,0
|
|
20240105,091700,874240,4445,4445,4445,4445,1
|
|
20240105,091600,869795,4455,4455,4455,4455,0
|
|
20240105,091500,869795,4455,4455,4455,4455,0
|
|
20240105,091400,869795,4455,4455,4455,4455,0
|
|
20240105,091300,869795,4455,4455,4455,4455,0
|
|
20240105,091200,869795,4455,4455,4455,4455,0
|
|
20240105,091100,869795,4455,4455,4455,4455,0
|
|
20240105,091000,869795,4455,4455,4455,4455,0
|
|
20240105,090900,869795,4455,4455,4455,4455,0
|
|
20240105,090800,869795,4455,4455,4455,4455,0
|
|
20240105,090700,869795,4455,4455,4455,4455,0
|
|
20240105,090600,869795,4455,4455,4455,4455,0
|
|
20240105,090500,869795,4455,4455,4455,4455,0
|
|
20240105,090400,869795,4455,4455,4455,4455,0
|
|
20240105,090300,869795,4455,4455,4455,4455,0
|
|
20240105,090200,869795,4455,4455,4455,4455,1
|
|
20240105,090100,865340,4415,4415,4415,4415,0
|
|
20240105,090000,865340,4415,4415,4415,4415,196
|