650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194700,212356800,4880,4880,4880,4880,804
|
|
20240103,194600,212356800,4880,4880,4880,4880,0
|
|
20240103,194500,212356800,4880,4880,4880,4880,0
|
|
20240103,194400,212356800,4880,4880,4880,4880,0
|
|
20240103,194300,212356800,4880,4880,4880,4880,0
|
|
20240103,194200,212356800,4880,4880,4880,4880,0
|
|
20240103,194100,212356800,4880,4880,4880,4880,0
|
|
20240103,194000,212356800,4880,4880,4880,4880,0
|
|
20240103,193900,212356800,4880,4880,4880,4880,0
|
|
20240103,193800,212356800,4880,4880,4880,4880,0
|
|
20240103,193700,212356800,4880,4880,4880,4880,0
|
|
20240103,193600,212356800,4880,4880,4880,4880,0
|
|
20240103,193500,212356800,4880,4880,4880,4880,0
|
|
20240103,193400,212356800,4880,4880,4880,4880,0
|
|
20240103,193300,212356800,4880,4880,4880,4880,0
|
|
20240103,193200,212356800,4880,4880,4880,4880,0
|
|
20240103,193100,212356800,4880,4880,4880,4880,0
|
|
20240103,193000,212356800,4880,4880,4880,4880,0
|
|
20240103,192900,212356800,4880,4880,4880,4880,0
|
|
20240103,192800,212356800,4880,4880,4880,4880,0
|
|
20240103,192700,212356800,4880,4880,4880,4880,0
|
|
20240103,192600,212356800,4880,4880,4880,4880,0
|
|
20240103,192500,212356800,4880,4880,4880,4880,0
|
|
20240103,192400,212356800,4880,4880,4880,4880,0
|
|
20240103,192300,212356800,4880,4880,4880,4880,0
|
|
20240103,192200,212356800,4880,4880,4880,4880,0
|
|
20240103,192100,212356800,4880,4880,4880,4880,0
|
|
20240103,192000,212356800,4880,4880,4880,4880,0
|
|
20240103,191900,212356800,4880,4880,4880,4880,0
|
|
20240103,191800,212356800,4880,4880,4880,4880,0
|
|
20240103,191700,212356800,4880,4880,4880,4880,804
|
|
20240103,191600,212356800,4880,4880,4880,4880,0
|
|
20240103,191500,212356800,4880,4880,4880,4880,0
|
|
20240103,191400,212356800,4880,4880,4880,4880,0
|
|
20240103,191300,212356800,4880,4880,4880,4880,0
|
|
20240103,191200,212356800,4880,4880,4880,4880,0
|
|
20240103,191100,212356800,4880,4880,4880,4880,0
|
|
20240103,191000,212356800,4880,4880,4880,4880,0
|
|
20240103,190900,212356800,4880,4880,4880,4880,0
|
|
20240103,190800,212356800,4880,4880,4880,4880,0
|
|
20240103,190700,212356800,4880,4880,4880,4880,0
|
|
20240103,190600,212356800,4880,4880,4880,4880,0
|
|
20240103,190500,212356800,4880,4880,4880,4880,0
|
|
20240103,190400,212356800,4880,4880,4880,4880,0
|
|
20240103,190300,212356800,4880,4880,4880,4880,0
|
|
20240103,190200,212356800,4880,4880,4880,4880,0
|
|
20240103,190100,212356800,4880,4880,4880,4880,0
|
|
20240103,190000,212356800,4880,4880,4880,4880,0
|
|
20240103,185900,212356800,4880,4880,4880,4880,0
|
|
20240103,185800,212356800,4880,4880,4880,4880,0
|
|
20240103,185700,212356800,4880,4880,4880,4880,0
|
|
20240103,185600,212356800,4880,4880,4880,4880,0
|
|
20240103,185500,212356800,4880,4880,4880,4880,0
|
|
20240103,185400,212356800,4880,4880,4880,4880,0
|
|
20240103,185300,212356800,4880,4880,4880,4880,0
|
|
20240103,185200,212356800,4880,4880,4880,4880,0
|
|
20240103,185100,212356800,4880,4880,4880,4880,0
|
|
20240103,185000,212356800,4880,4880,4880,4880,0
|
|
20240103,184900,212356800,4880,4880,4880,4880,0
|
|
20240103,184800,212356800,4880,4880,4880,4880,0
|
|
20240103,184700,212356800,4880,4880,4880,4880,804
|
|
20240103,184600,212356800,4880,4880,4880,4880,0
|
|
20240103,184500,212356800,4880,4880,4880,4880,0
|
|
20240103,184400,212356800,4880,4880,4880,4880,0
|
|
20240103,184300,212356800,4880,4880,4880,4880,0
|
|
20240103,184200,212356800,4880,4880,4880,4880,0
|
|
20240103,184100,212356800,4880,4880,4880,4880,0
|
|
20240103,184000,212356800,4880,4880,4880,4880,0
|
|
20240103,183900,212356800,4880,4880,4880,4880,0
|
|
20240103,183800,212356800,4880,4880,4880,4880,0
|
|
20240103,183700,212356800,4880,4880,4880,4880,0
|
|
20240103,183600,212356800,4880,4880,4880,4880,0
|
|
20240103,183500,212356800,4880,4880,4880,4880,0
|
|
20240103,183400,212356800,4880,4880,4880,4880,0
|
|
20240103,183300,212356800,4880,4880,4880,4880,0
|
|
20240103,183200,212356800,4880,4880,4880,4880,0
|
|
20240103,183100,212356800,4880,4880,4880,4880,0
|
|
20240103,183000,212356800,4880,4880,4880,4880,0
|
|
20240103,182900,212356800,4880,4880,4880,4880,0
|
|
20240103,182800,212356800,4880,4880,4880,4880,0
|
|
20240103,182700,212356800,4880,4880,4880,4880,0
|
|
20240103,182600,212356800,4880,4880,4880,4880,0
|
|
20240103,182500,212356800,4880,4880,4880,4880,0
|
|
20240103,182400,212356800,4880,4880,4880,4880,0
|
|
20240103,182300,212356800,4880,4880,4880,4880,0
|
|
20240103,182200,212356800,4880,4880,4880,4880,0
|
|
20240103,182100,212356800,4880,4880,4880,4880,0
|
|
20240103,182000,212356800,4880,4880,4880,4880,0
|
|
20240103,181900,212356800,4880,4880,4880,4880,0
|
|
20240103,181800,212356800,4880,4880,4880,4880,0
|
|
20240103,181700,212356800,4880,4880,4880,4880,804
|
|
20240103,181600,212356800,4880,4880,4880,4880,0
|
|
20240103,181500,212356800,4880,4880,4880,4880,0
|
|
20240103,181400,212356800,4880,4880,4880,4880,0
|
|
20240103,181300,212356800,4880,4880,4880,4880,0
|
|
20240103,181200,212356800,4880,4880,4880,4880,0
|
|
20240103,181100,212356800,4880,4880,4880,4880,0
|
|
20240103,181000,212356800,4880,4880,4880,4880,0
|
|
20240103,180900,212356800,4880,4880,4880,4880,0
|
|
20240103,180800,212356800,4880,4880,4880,4880,0
|
|
20240103,180700,212356800,4880,4880,4880,4880,0
|
|
20240103,180600,212356800,4880,4880,4880,4880,0
|
|
20240103,180500,212356800,4880,4880,4880,4880,0
|
|
20240103,180400,212356800,4880,4880,4880,4880,0
|
|
20240103,180300,212356800,4880,4880,4880,4880,0
|
|
20240103,180200,212356800,4880,4880,4880,4880,0
|
|
20240103,180100,212356800,4880,4880,4880,4880,0
|
|
20240103,180000,212356800,4880,4880,4880,4880,0
|
|
20240103,175900,212356800,4880,4880,4880,4880,0
|
|
20240103,175800,212356800,4880,4880,4880,4880,0
|
|
20240103,175700,212356800,4880,4880,4880,4880,0
|
|
20240103,175600,212356800,4880,4880,4880,4880,0
|
|
20240103,175500,212356800,4880,4880,4880,4880,0
|
|
20240103,175400,212356800,4880,4880,4880,4880,0
|
|
20240103,175300,212356800,4880,4880,4880,4880,0
|
|
20240103,175200,212356800,4880,4880,4880,4880,0
|
|
20240103,175100,212356800,4880,4880,4880,4880,0
|
|
20240103,175000,212356800,4880,4880,4880,4880,0
|
|
20240103,174900,212356800,4880,4880,4880,4880,0
|
|
20240103,174800,212356800,4880,4880,4880,4880,0
|
|
20240103,174700,212356800,4880,4880,4880,4880,804
|
|
20240103,174600,212356800,4880,4880,4880,4880,0
|
|
20240103,174500,212356800,4880,4880,4880,4880,0
|
|
20240103,174400,212356800,4880,4880,4880,4880,0
|
|
20240103,174300,212356800,4880,4880,4880,4880,0
|
|
20240103,174200,212356800,4880,4880,4880,4880,0
|
|
20240103,174100,212356800,4880,4880,4880,4880,0
|
|
20240103,174000,212356800,4880,4880,4880,4880,0
|
|
20240103,173900,212356800,4880,4880,4880,4880,0
|
|
20240103,173800,212356800,4880,4880,4880,4880,0
|
|
20240103,173700,212356800,4880,4880,4880,4880,0
|
|
20240103,173600,212356800,4880,4880,4880,4880,0
|
|
20240103,173500,212356800,4880,4880,4880,4880,0
|
|
20240103,173400,212356800,4880,4880,4880,4880,0
|
|
20240103,173300,212356800,4880,4880,4880,4880,0
|
|
20240103,173200,212356800,4880,4880,4880,4880,0
|
|
20240103,173100,212356800,4880,4880,4880,4880,0
|
|
20240103,173000,212356800,4880,4880,4880,4880,0
|
|
20240103,172900,212356800,4880,4880,4880,4880,0
|
|
20240103,172800,212356800,4880,4880,4880,4880,0
|
|
20240103,172700,212356800,4880,4880,4880,4880,0
|
|
20240103,172600,212356800,4880,4880,4880,4880,0
|
|
20240103,172500,212356800,4880,4880,4880,4880,0
|
|
20240103,172400,212356800,4880,4880,4880,4880,0
|
|
20240103,172300,212356800,4880,4880,4880,4880,0
|
|
20240103,172200,212356800,4880,4880,4880,4880,0
|
|
20240103,172100,212356800,4880,4880,4880,4880,0
|
|
20240103,172000,212356800,4880,4880,4880,4880,0
|
|
20240103,171900,212356800,4880,4880,4880,4880,0
|
|
20240103,171800,212356800,4880,4880,4880,4880,0
|
|
20240103,171700,212356800,4880,4880,4880,4880,804
|
|
20240103,171600,212356800,4880,4880,4880,4880,0
|
|
20240103,171500,212356800,4880,4880,4880,4880,0
|
|
20240103,171400,212356800,4880,4880,4880,4880,0
|
|
20240103,171300,212356800,4880,4880,4880,4880,0
|
|
20240103,171200,212356800,4880,4880,4880,4880,0
|
|
20240103,171100,212356800,4880,4880,4880,4880,0
|
|
20240103,171000,212356800,4880,4880,4880,4880,0
|
|
20240103,170900,212356800,4880,4880,4880,4880,0
|
|
20240103,170800,212356800,4880,4880,4880,4880,0
|
|
20240103,170700,212356800,4880,4880,4880,4880,0
|
|
20240103,170600,212356800,4880,4880,4880,4880,0
|
|
20240103,170500,212356800,4880,4880,4880,4880,0
|
|
20240103,170400,212356800,4880,4880,4880,4880,0
|
|
20240103,170300,212356800,4880,4880,4880,4880,0
|
|
20240103,170200,212356800,4880,4880,4880,4880,0
|
|
20240103,170100,212356800,4880,4880,4880,4880,0
|
|
20240103,170000,212356800,4880,4880,4880,4880,0
|
|
20240103,165900,212356800,4880,4880,4880,4880,0
|
|
20240103,165800,212356800,4880,4880,4880,4880,0
|
|
20240103,165700,212356800,4880,4880,4880,4880,0
|
|
20240103,165600,212356800,4880,4880,4880,4880,0
|
|
20240103,165500,212356800,4880,4880,4880,4880,0
|
|
20240103,165400,212356800,4880,4880,4880,4880,0
|
|
20240103,165300,212356800,4880,4880,4880,4880,0
|
|
20240103,165200,212356800,4880,4880,4880,4880,0
|
|
20240103,165100,212356800,4880,4880,4880,4880,0
|
|
20240103,165000,212356800,4880,4880,4880,4880,0
|
|
20240103,164900,212356800,4880,4880,4880,4880,0
|
|
20240103,164800,212356800,4880,4880,4880,4880,0
|
|
20240103,164700,212356800,4880,4880,4880,4880,804
|
|
20240103,164600,212356800,4880,4880,4880,4880,0
|
|
20240103,164500,212356800,4880,4880,4880,4880,0
|
|
20240103,164400,212356800,4880,4880,4880,4880,0
|
|
20240103,164300,212356800,4880,4880,4880,4880,0
|
|
20240103,164200,212356800,4880,4880,4880,4880,0
|
|
20240103,164100,212356800,4880,4880,4880,4880,0
|
|
20240103,164000,212356800,4880,4880,4880,4880,0
|
|
20240103,163900,212356800,4880,4880,4880,4880,0
|
|
20240103,163800,212356800,4880,4880,4880,4880,0
|
|
20240103,163700,212356800,4880,4880,4880,4880,0
|
|
20240103,163600,212356800,4880,4880,4880,4880,0
|
|
20240103,163500,212356800,4880,4880,4880,4880,0
|
|
20240103,163400,212356800,4880,4880,4880,4880,0
|
|
20240103,163300,212356800,4880,4880,4880,4880,0
|
|
20240103,163200,212356800,4880,4880,4880,4880,0
|
|
20240103,163100,212356800,4880,4880,4880,4880,0
|
|
20240103,163000,212356800,4880,4880,4880,4880,0
|
|
20240103,162900,212356800,4880,4880,4880,4880,0
|
|
20240103,162800,212356800,4880,4880,4880,4880,0
|
|
20240103,162700,212356800,4880,4880,4880,4880,0
|
|
20240103,162600,212356800,4880,4880,4880,4880,0
|
|
20240103,162500,212356800,4880,4880,4880,4880,0
|
|
20240103,162400,212356800,4880,4880,4880,4880,0
|
|
20240103,162300,212356800,4880,4880,4880,4880,0
|
|
20240103,162200,212356800,4880,4880,4880,4880,0
|
|
20240103,162100,212356800,4880,4880,4880,4880,0
|
|
20240103,162000,212356800,4880,4880,4880,4880,0
|
|
20240103,161900,212356800,4880,4880,4880,4880,0
|
|
20240103,161800,212356800,4880,4880,4880,4880,0
|
|
20240103,161700,212356800,4880,4880,4880,4880,804
|
|
20240103,161600,212356800,4880,4880,4880,4880,0
|
|
20240103,161500,212356800,4880,4880,4880,4880,0
|
|
20240103,161400,212356800,4880,4880,4880,4880,0
|
|
20240103,161300,212356800,4880,4880,4880,4880,0
|
|
20240103,161200,212356800,4880,4880,4880,4880,0
|
|
20240103,161100,212356800,4880,4880,4880,4880,0
|
|
20240103,161000,212356800,4880,4880,4880,4880,0
|
|
20240103,160900,212356800,4880,4880,4880,4880,0
|
|
20240103,160800,212356800,4880,4880,4880,4880,0
|
|
20240103,160700,212356800,4880,4880,4880,4880,0
|
|
20240103,160600,212356800,4880,4880,4880,4880,0
|
|
20240103,160500,212356800,4880,4880,4880,4880,0
|
|
20240103,160400,212356800,4880,4880,4880,4880,0
|
|
20240103,160300,212356800,4880,4880,4880,4880,0
|
|
20240103,160200,212356800,4880,4880,4880,4880,0
|
|
20240103,160100,212356800,4880,4880,4880,4880,0
|
|
20240103,160000,212356800,4880,4880,4880,4880,0
|
|
20240103,155900,212356800,4880,4880,4880,4880,0
|
|
20240103,155800,212356800,4880,4880,4880,4880,0
|
|
20240103,155700,212356800,4880,4880,4880,4880,0
|
|
20240103,155600,212356800,4880,4880,4880,4880,0
|
|
20240103,155500,212356800,4880,4880,4880,4880,0
|
|
20240103,155400,212356800,4880,4880,4880,4880,0
|
|
20240103,155300,212356800,4880,4880,4880,4880,0
|
|
20240103,155200,212356800,4880,4880,4880,4880,0
|
|
20240103,155100,212356800,4880,4880,4880,4880,0
|
|
20240103,155000,212356800,4880,4880,4880,4880,0
|
|
20240103,154900,212356800,4880,4880,4880,4880,0
|
|
20240103,154800,212356800,4880,4880,4880,4880,0
|
|
20240103,154700,212356800,4880,4880,4880,4880,804
|
|
20240103,154600,212356800,4880,4880,4880,4880,0
|
|
20240103,154500,212356800,4880,4880,4880,4880,0
|
|
20240103,154400,212356800,4880,4880,4880,4880,0
|
|
20240103,154300,212356800,4880,4880,4880,4880,0
|
|
20240103,154200,212356800,4880,4880,4880,4880,0
|
|
20240103,154100,212356800,4880,4880,4880,4880,0
|
|
20240103,154000,212356800,4880,4880,4880,4880,0
|
|
20240103,153900,212356800,4880,4880,4880,4880,0
|
|
20240103,153800,212356800,4880,4880,4880,4880,0
|
|
20240103,153700,212356800,4880,4880,4880,4880,0
|
|
20240103,153600,212356800,4880,4880,4880,4880,0
|
|
20240103,153500,212356800,4880,4880,4880,4880,0
|
|
20240103,153400,212356800,4880,4880,4880,4880,0
|
|
20240103,153300,212356800,4880,4880,4880,4880,0
|
|
20240103,153200,212356800,4880,4880,4880,4880,0
|
|
20240103,153100,212356800,4880,4880,4880,4880,0
|
|
20240103,153000,212356800,4880,4880,4880,4880,804
|
|
20240103,152900,208433280,4875,4875,4875,4875,0
|
|
20240103,152800,208433280,4875,4875,4875,4875,0
|
|
20240103,152700,208433280,4875,4875,4875,4875,0
|
|
20240103,152600,208433280,4875,4875,4875,4875,0
|
|
20240103,152500,208433280,4875,4875,4875,4875,0
|
|
20240103,152400,208433280,4875,4875,4875,4875,0
|
|
20240103,152300,208433280,4875,4875,4875,4875,0
|
|
20240103,152200,208433280,4875,4875,4875,4875,0
|
|
20240103,152100,208433280,4875,4875,4875,4875,0
|
|
20240103,152000,208433280,4875,4875,4875,4875,0
|
|
20240103,151900,208433280,4875,4870,4875,4870,36
|
|
20240103,151800,208257810,4870,4870,4870,4870,300
|
|
20240103,151700,206796810,4870,4870,4870,4870,0
|
|
20240103,151600,206796810,4870,4870,4870,4870,1
|
|
20240103,151500,206791940,4875,4875,4875,4875,0
|
|
20240103,151400,206791940,4875,4875,4875,4875,2
|
|
20240103,151300,206782190,4880,4880,4880,4880,0
|
|
20240103,151200,206782190,4880,4875,4880,4875,63
|
|
20240103,151100,206474905,4875,4875,4875,4875,6
|
|
20240103,151000,206445655,4875,4875,4875,4875,1
|
|
20240103,150900,206440780,4880,4880,4880,4880,0
|
|
20240103,150800,206440780,4880,4880,4880,4880,1
|
|
20240103,150700,206435900,4875,4875,4875,4875,95
|
|
20240103,150600,205972775,4880,4880,4880,4880,100
|
|
20240103,150500,205484775,4875,4875,4875,4875,1208
|
|
20240103,150400,199595775,4880,4880,4880,4880,103
|
|
20240103,150300,199093135,4885,4885,4885,4885,0
|
|
20240103,150200,199093135,4885,4885,4885,4885,0
|
|
20240103,150100,199093135,4885,4885,4885,4885,0
|
|
20240103,150000,199093135,4885,4885,4885,4885,0
|
|
20240103,145900,199093135,4885,4885,4885,4885,0
|
|
20240103,145800,199093135,4885,4885,4885,4885,100
|
|
20240103,145700,198604635,4885,4885,4885,4885,0
|
|
20240103,145600,198604635,4885,4885,4885,4885,0
|
|
20240103,145500,198604635,4885,4885,4885,4885,0
|
|
20240103,145400,198604635,4885,4885,4885,4885,0
|
|
20240103,145300,198604635,4885,4885,4885,4885,0
|
|
20240103,145200,198604635,4885,4880,4885,4880,11
|
|
20240103,145100,198550905,4885,4885,4885,4885,0
|
|
20240103,145000,198550905,4885,4885,4885,4885,0
|
|
20240103,144900,198550905,4885,4885,4885,4885,0
|
|
20240103,144800,198550905,4885,4885,4885,4885,0
|
|
20240103,144700,198550905,4885,4885,4885,4885,5
|
|
20240103,144600,198526480,4885,4885,4885,4885,0
|
|
20240103,144500,198526480,4885,4885,4885,4885,0
|
|
20240103,144400,198526480,4885,4885,4885,4885,18
|
|
20240103,144300,198438550,4890,4890,4890,4890,1
|
|
20240103,144200,198433660,4885,4885,4885,4885,0
|
|
20240103,144100,198433660,4885,4885,4885,4885,102
|
|
20240103,144000,197935390,4890,4890,4890,4890,302
|
|
20240103,143900,196458610,4890,4890,4890,4890,0
|
|
20240103,143800,196458610,4890,4890,4890,4890,52
|
|
20240103,143700,196204330,4890,4890,4890,4890,0
|
|
20240103,143600,196204330,4890,4890,4890,4890,0
|
|
20240103,143500,196204330,4890,4895,4895,4890,41
|
|
20240103,143400,196003835,4890,4890,4890,4890,0
|
|
20240103,143300,196003835,4890,4885,4890,4885,794
|
|
20240103,143200,192124035,4885,4885,4885,4885,1
|
|
20240103,143100,192119150,4880,4880,4880,4880,481
|
|
20240103,143000,189771870,4875,4875,4875,4875,200
|
|
20240103,142900,188796870,4880,4880,4880,4880,0
|
|
20240103,142800,188796870,4880,4880,4880,4880,0
|
|
20240103,142700,188796870,4880,4880,4880,4880,4
|
|
20240103,142600,188777350,4870,4870,4870,4870,0
|
|
20240103,142500,188777350,4870,4870,4870,4870,20
|
|
20240103,142400,188679950,4880,4880,4880,4880,0
|
|
20240103,142300,188679950,4880,4880,4880,4880,0
|
|
20240103,142200,188679950,4880,4880,4880,4880,0
|
|
20240103,142100,188679950,4880,4880,4880,4880,0
|
|
20240103,142000,188679950,4880,4880,4880,4880,0
|
|
20240103,141900,188679950,4880,4880,4880,4880,0
|
|
20240103,141800,188679950,4880,4880,4880,4880,0
|
|
20240103,141700,188679950,4880,4880,4880,4880,0
|
|
20240103,141600,188679950,4880,4880,4880,4880,0
|
|
20240103,141500,188679950,4880,4880,4880,4880,14
|
|
20240103,141400,188611630,4880,4880,4880,4880,0
|
|
20240103,141300,188611630,4880,4880,4880,4880,0
|
|
20240103,141200,188611630,4880,4880,4880,4880,10
|
|
20240103,141100,188562830,4865,4865,4865,4865,0
|
|
20240103,141000,188562830,4865,4865,4865,4865,48
|
|
20240103,140900,188329310,4860,4860,4860,4860,0
|
|
20240103,140800,188329310,4860,4860,4860,4860,0
|
|
20240103,140700,188329310,4860,4860,4860,4860,0
|
|
20240103,140600,188329310,4860,4860,4860,4860,0
|
|
20240103,140500,188329310,4860,4860,4860,4860,2
|
|
20240103,140400,188319590,4860,4860,4860,4860,0
|
|
20240103,140300,188319590,4860,4865,4865,4860,2158
|
|
20240103,140200,177828160,4860,4860,4860,4860,0
|
|
20240103,140100,177828160,4860,4860,4860,4860,0
|
|
20240103,140000,177828160,4860,4860,4860,4860,0
|
|
20240103,135900,177828160,4860,4860,4860,4860,0
|
|
20240103,135800,177828160,4860,4860,4860,4860,0
|
|
20240103,135700,177828160,4860,4860,4860,4860,0
|
|
20240103,135600,177828160,4860,4870,4870,4860,1000
|
|
20240103,135500,172964260,4870,4870,4870,4870,1
|
|
20240103,135400,172959390,4885,4885,4885,4885,0
|
|
20240103,135300,172959390,4885,4885,4885,4885,0
|
|
20240103,135200,172959390,4885,4885,4885,4885,0
|
|
20240103,135100,172959390,4885,4885,4885,4885,0
|
|
20240103,135000,172959390,4885,4885,4885,4885,0
|
|
20240103,134900,172959390,4885,4885,4885,4885,0
|
|
20240103,134800,172959390,4885,4885,4885,4885,0
|
|
20240103,134700,172959390,4885,4885,4885,4885,0
|
|
20240103,134600,172959390,4885,4885,4885,4885,0
|
|
20240103,134500,172959390,4885,4885,4885,4885,1
|
|
20240103,134400,172954505,4890,4890,4890,4890,0
|
|
20240103,134300,172954505,4890,4890,4890,4890,0
|
|
20240103,134200,172954505,4890,4890,4890,4890,0
|
|
20240103,134100,172954505,4890,4890,4890,4890,0
|
|
20240103,134000,172954505,4890,4885,4890,4885,1005
|
|
20240103,133900,168043280,4885,4885,4885,4885,0
|
|
20240103,133800,168043280,4885,4885,4885,4885,1
|
|
20240103,133700,168038395,4880,4880,4880,4880,152
|
|
20240103,133600,167296635,4880,4880,4880,4880,0
|
|
20240103,133500,167296635,4880,4885,4885,4880,9
|
|
20240103,133400,167252710,4870,4870,4870,4870,0
|
|
20240103,133300,167252710,4870,4880,4880,4870,10
|
|
20240103,133200,167203970,4870,4870,4870,4870,0
|
|
20240103,133100,167203970,4870,4870,4870,4870,1
|
|
20240103,133000,167199100,4865,4865,4865,4865,0
|
|
20240103,132900,167199100,4865,4865,4865,4865,0
|
|
20240103,132800,167199100,4865,4865,4865,4865,0
|
|
20240103,132700,167199100,4865,4865,4865,4865,0
|
|
20240103,132600,167199100,4865,4865,4865,4865,0
|
|
20240103,132500,167199100,4865,4865,4865,4865,0
|
|
20240103,132400,167199100,4865,4865,4865,4865,0
|
|
20240103,132300,167199100,4865,4865,4865,4865,0
|
|
20240103,132200,167199100,4865,4865,4865,4865,0
|
|
20240103,132100,167199100,4865,4865,4865,4865,0
|
|
20240103,132000,167199100,4865,4865,4865,4865,92
|
|
20240103,131900,166751520,4890,4880,4890,4880,2000
|
|
20240103,131800,156978275,4880,4880,4880,4880,0
|
|
20240103,131700,156978275,4880,4880,4880,4880,0
|
|
20240103,131600,156978275,4880,4880,4880,4880,1
|
|
20240103,131500,156973395,4880,4880,4880,4880,0
|
|
20240103,131400,156973395,4880,4880,4880,4880,10
|
|
20240103,131300,156924595,4860,4860,4860,4860,0
|
|
20240103,131200,156924595,4860,4860,4860,4860,0
|
|
20240103,131100,156924595,4860,4860,4860,4860,0
|
|
20240103,131000,156924595,4860,4860,4860,4860,0
|
|
20240103,130900,156924595,4860,4860,4860,4860,0
|
|
20240103,130800,156924595,4860,4860,4860,4860,0
|
|
20240103,130700,156924595,4860,4860,4860,4860,0
|
|
20240103,130600,156924595,4860,4860,4860,4860,0
|
|
20240103,130500,156924595,4860,4860,4860,4860,0
|
|
20240103,130400,156924595,4860,4860,4860,4860,1
|
|
20240103,130300,156919735,4860,4860,4860,4860,0
|
|
20240103,130200,156919735,4860,4860,4860,4860,0
|
|
20240103,130100,156919735,4860,4860,4860,4860,0
|
|
20240103,130000,156919735,4860,4860,4860,4860,3
|
|
20240103,125900,156905155,4860,4865,4865,4860,932
|
|
20240103,125800,152375585,4880,4880,4880,4880,0
|
|
20240103,125700,152375585,4880,4880,4880,4880,0
|
|
20240103,125600,152375585,4880,4865,4880,4865,2000
|
|
20240103,125500,142626925,4860,4860,4860,4860,1918
|
|
20240103,125400,133305445,4860,4860,4860,4860,0
|
|
20240103,125300,133305445,4860,4860,4860,4860,0
|
|
20240103,125200,133305445,4860,4860,4860,4860,0
|
|
20240103,125100,133305445,4860,4870,4870,4860,250
|
|
20240103,125000,132089320,4875,4875,4875,4875,0
|
|
20240103,124900,132089320,4875,4875,4875,4875,0
|
|
20240103,124800,132089320,4875,4875,4875,4875,0
|
|
20240103,124700,132089320,4875,4875,4875,4875,0
|
|
20240103,124600,132089320,4875,4875,4875,4875,50
|
|
20240103,124500,131845570,4860,4860,4860,4860,0
|
|
20240103,124400,131845570,4860,4860,4860,4860,0
|
|
20240103,124300,131845570,4860,4860,4860,4860,0
|
|
20240103,124200,131845570,4860,4860,4860,4860,0
|
|
20240103,124100,131845570,4860,4860,4860,4860,0
|
|
20240103,124000,131845570,4860,4860,4860,4860,0
|
|
20240103,123900,131845570,4860,4865,4865,4860,900
|
|
20240103,123800,127471560,4875,4875,4875,4875,1
|
|
20240103,123700,127466685,4875,4875,4875,4875,1
|
|
20240103,123600,127461810,4870,4870,4870,4870,0
|
|
20240103,123500,127461810,4870,4870,4870,4870,575
|
|
20240103,123400,124661560,4870,4870,4870,4870,0
|
|
20240103,123300,124661560,4870,4870,4870,4870,1
|
|
20240103,123200,124656690,4865,4865,4865,4865,0
|
|
20240103,123100,124656690,4865,4865,4865,4865,0
|
|
20240103,123000,124656690,4865,4865,4865,4865,100
|
|
20240103,122900,124170190,4865,4865,4865,4865,0
|
|
20240103,122800,124170190,4865,4865,4865,4865,0
|
|
20240103,122700,124170190,4865,4865,4865,4865,0
|
|
20240103,122600,124170190,4865,4865,4865,4865,0
|
|
20240103,122500,124170190,4865,4870,4870,4865,131
|
|
20240103,122400,123532825,4870,4870,4870,4870,0
|
|
20240103,122300,123532825,4870,4870,4870,4870,0
|
|
20240103,122200,123532825,4870,4870,4870,4870,0
|
|
20240103,122100,123532825,4870,4870,4870,4870,0
|
|
20240103,122000,123532825,4870,4870,4870,4870,8
|
|
20240103,121900,123493865,4870,4870,4870,4870,10
|
|
20240103,121800,123445165,4870,4870,4870,4870,0
|
|
20240103,121700,123445165,4870,4870,4870,4870,0
|
|
20240103,121600,123445165,4870,4870,4870,4870,0
|
|
20240103,121500,123445165,4870,4870,4870,4870,0
|
|
20240103,121400,123445165,4870,4870,4870,4870,1
|
|
20240103,121300,123440295,4865,4865,4865,4865,0
|
|
20240103,121200,123440295,4865,4865,4865,4865,0
|
|
20240103,121100,123440295,4865,4865,4865,4865,0
|
|
20240103,121000,123440295,4865,4865,4865,4865,0
|
|
20240103,120900,123440295,4865,4865,4865,4865,43
|
|
20240103,120800,123231100,4865,4865,4865,4865,0
|
|
20240103,120700,123231100,4865,4865,4865,4865,0
|
|
20240103,120600,123231100,4865,4865,4865,4865,0
|
|
20240103,120500,123231100,4865,4865,4865,4865,0
|
|
20240103,120400,123231100,4865,4865,4865,4865,16
|
|
20240103,120300,123153260,4865,4865,4865,4865,0
|
|
20240103,120200,123153260,4865,4865,4865,4865,0
|
|
20240103,120100,123153260,4865,4865,4865,4865,4
|
|
20240103,120000,123133800,4870,4870,4870,4870,0
|
|
20240103,115900,123133800,4870,4870,4870,4870,5
|
|
20240103,115800,123109450,4870,4870,4870,4870,0
|
|
20240103,115700,123109450,4870,4870,4870,4870,0
|
|
20240103,115600,123109450,4870,4870,4870,4870,6
|
|
20240103,115500,123080230,4870,4865,4870,4865,3
|
|
20240103,115400,123065625,4870,4870,4870,4870,2
|
|
20240103,115300,123055885,4865,4865,4865,4865,0
|
|
20240103,115200,123055885,4865,4865,4865,4865,0
|
|
20240103,115100,123055885,4865,4865,4865,4865,0
|
|
20240103,115000,123055885,4865,4865,4865,4865,0
|
|
20240103,114900,123055885,4865,4865,4865,4865,1
|
|
20240103,114800,123051020,4885,4885,4885,4885,0
|
|
20240103,114700,123051020,4885,4885,4885,4885,0
|
|
20240103,114600,123051020,4885,4885,4885,4885,0
|
|
20240103,114500,123051020,4885,4885,4885,4885,0
|
|
20240103,114400,123051020,4885,4885,4885,4885,0
|
|
20240103,114300,123051020,4885,4885,4885,4885,0
|
|
20240103,114200,123051020,4885,4885,4885,4885,0
|
|
20240103,114100,123051020,4885,4860,4885,4860,5
|
|
20240103,114000,123026670,4855,4855,4855,4855,0
|
|
20240103,113900,123026670,4855,4855,4855,4855,0
|
|
20240103,113800,123026670,4855,4855,4855,4855,30
|
|
20240103,113700,122881020,4855,4875,4875,4855,1745
|
|
20240103,113600,114399865,4885,4885,4885,4885,0
|
|
20240103,113500,114399865,4885,4885,4885,4885,0
|
|
20240103,113400,114399865,4885,4885,4885,4885,0
|
|
20240103,113300,114399865,4885,4875,4885,4875,10
|
|
20240103,113200,114351045,4875,4875,4875,4875,1
|
|
20240103,113100,114346170,4870,4870,4870,4870,0
|
|
20240103,113000,114346170,4870,4870,4870,4870,0
|
|
20240103,112900,114346170,4870,4870,4870,4870,12
|
|
20240103,112800,114287730,4870,4870,4870,4870,0
|
|
20240103,112700,114287730,4870,4870,4870,4870,0
|
|
20240103,112600,114287730,4870,4870,4870,4870,0
|
|
20240103,112500,114287730,4870,4870,4870,4870,0
|
|
20240103,112400,114287730,4870,4870,4870,4870,3
|
|
20240103,112300,114273120,4865,4865,4865,4865,0
|
|
20240103,112200,114273120,4865,4865,4865,4865,0
|
|
20240103,112100,114273120,4865,4865,4865,4865,0
|
|
20240103,112000,114273120,4865,4865,4865,4865,0
|
|
20240103,111900,114273120,4865,4865,4865,4865,884
|
|
20240103,111800,109972460,4865,4865,4865,4865,11
|
|
20240103,111700,109918945,4865,4865,4865,4865,0
|
|
20240103,111600,109918945,4865,4865,4865,4865,0
|
|
20240103,111500,109918945,4865,4865,4865,4865,0
|
|
20240103,111400,109918945,4865,4865,4865,4865,417
|
|
20240103,111300,107890240,4865,4865,4865,4865,210
|
|
20240103,111200,106868590,4870,4870,4870,4870,0
|
|
20240103,111100,106868590,4870,4870,4870,4870,0
|
|
20240103,111000,106868590,4870,4870,4870,4870,2
|
|
20240103,110900,106858850,4870,4870,4870,4870,0
|
|
20240103,110800,106858850,4870,4870,4870,4870,0
|
|
20240103,110700,106858850,4870,4870,4870,4870,0
|
|
20240103,110600,106858850,4870,4870,4870,4870,5
|
|
20240103,110500,106834500,4870,4870,4870,4870,0
|
|
20240103,110400,106834500,4870,4870,4870,4870,0
|
|
20240103,110300,106834500,4870,4870,4870,4870,0
|
|
20240103,110200,106834500,4870,4870,4870,4870,0
|
|
20240103,110100,106834500,4870,4870,4870,4870,0
|
|
20240103,110000,106834500,4870,4870,4870,4870,0
|
|
20240103,105900,106834500,4870,4870,4870,4870,0
|
|
20240103,105800,106834500,4870,4870,4870,4870,58
|
|
20240103,105700,106552040,4870,4870,4870,4870,0
|
|
20240103,105600,106552040,4870,4870,4870,4870,1
|
|
20240103,105500,106547170,4865,4865,4865,4865,1
|
|
20240103,105400,106542305,4865,4865,4865,4865,239
|
|
20240103,105300,105379570,4870,4870,4870,4870,100
|
|
20240103,105200,104892570,4870,4870,4870,4870,0
|
|
20240103,105100,104892570,4870,4870,4870,4870,0
|
|
20240103,105000,104892570,4870,4870,4870,4870,3
|
|
20240103,104900,104877960,4870,4870,4870,4870,0
|
|
20240103,104800,104877960,4870,4870,4870,4870,0
|
|
20240103,104700,104877960,4870,4870,4870,4870,0
|
|
20240103,104600,104877960,4870,4870,4870,4870,273
|
|
20240103,104500,103548450,4875,4875,4875,4875,0
|
|
20240103,104400,103548450,4875,4875,4875,4875,0
|
|
20240103,104300,103548450,4875,4875,4875,4875,1
|
|
20240103,104200,103543575,4875,4875,4875,4875,8
|
|
20240103,104100,103504575,4875,4875,4875,4875,16
|
|
20240103,104000,103426575,4875,4880,4880,4875,12
|
|
20240103,103900,103368045,4885,4885,4885,4885,0
|
|
20240103,103800,103368045,4885,4885,4885,4885,1
|
|
20240103,103700,103363160,4870,4870,4870,4870,0
|
|
20240103,103600,103363160,4870,4870,4870,4870,0
|
|
20240103,103500,103363160,4870,4870,4870,4870,0
|
|
20240103,103400,103363160,4870,4870,4870,4870,10
|
|
20240103,103300,103314460,4870,4870,4870,4870,0
|
|
20240103,103200,103314460,4870,4870,4870,4870,254
|
|
20240103,103100,102077480,4865,4865,4865,4865,0
|
|
20240103,103000,102077480,4865,4865,4865,4865,157
|
|
20240103,102900,101313675,4865,4865,4865,4865,0
|
|
20240103,102800,101313675,4865,4865,4865,4865,5
|
|
20240103,102700,101289350,4865,4865,4865,4865,15
|
|
20240103,102600,101216375,4865,4865,4865,4865,8
|
|
20240103,102500,101177455,4865,4865,4865,4865,0
|
|
20240103,102400,101177455,4865,4860,4865,4860,800
|
|
20240103,102300,97288955,4865,4865,4865,4865,46
|
|
20240103,102200,97065165,4870,4870,4870,4870,0
|
|
20240103,102100,97065165,4870,4870,4870,4870,0
|
|
20240103,102000,97065165,4870,4870,4870,4870,10
|
|
20240103,101900,97016465,4870,4870,4870,4870,100
|
|
20240103,101800,96529465,4870,4870,4870,4870,0
|
|
20240103,101700,96529465,4870,4870,4870,4870,12
|
|
20240103,101600,96471025,4865,4870,4870,4865,151
|
|
20240103,101500,95736405,4870,4870,4870,4870,1
|
|
20240103,101400,95731535,4870,4870,4870,4870,0
|
|
20240103,101300,95731535,4870,4870,4870,4870,50
|
|
20240103,101200,95488035,4870,4870,4870,4870,3
|
|
20240103,101100,95473425,4865,4865,4865,4865,0
|
|
20240103,101000,95473425,4865,4865,4865,4865,0
|
|
20240103,100900,95473425,4865,4865,4865,4865,0
|
|
20240103,100800,95473425,4865,4865,4865,4865,0
|
|
20240103,100700,95473425,4865,4865,4865,4865,0
|
|
20240103,100600,95473425,4865,4865,4865,4865,5
|
|
20240103,100500,95449100,4865,4870,4870,4865,24
|
|
20240103,100400,95332290,4870,4870,4870,4870,0
|
|
20240103,100300,95332290,4870,4870,4870,4870,0
|
|
20240103,100200,95332290,4870,4870,4870,4870,0
|
|
20240103,100100,95332290,4870,4870,4870,4870,11
|
|
20240103,100000,95278720,4870,4870,4870,4870,16
|
|
20240103,095900,95200800,4870,4870,4870,4850,1287
|
|
20240103,095800,88951350,4870,4870,4870,4865,687
|
|
20240103,095700,85609040,4870,4870,4870,4870,1209
|
|
20240103,095600,79721210,4870,4880,4885,4870,9781
|
|
20240103,095500,32017385,4885,4885,4885,4885,295
|
|
20240103,095400,30576310,4885,4885,4885,4885,0
|
|
20240103,095300,30576310,4885,4885,4885,4885,0
|
|
20240103,095200,30576310,4885,4885,4885,4885,30
|
|
20240103,095100,30429760,4885,4885,4885,4885,2
|
|
20240103,095000,30419990,4880,4880,4880,4880,408
|
|
20240103,094900,28428950,4885,4885,4885,4885,2
|
|
20240103,094800,28419180,4885,4885,4885,4885,0
|
|
20240103,094700,28419180,4885,4885,4885,4885,20
|
|
20240103,094600,28321480,4880,4880,4880,4880,191
|
|
20240103,094500,27389400,4885,4885,4885,4885,122
|
|
20240103,094400,26793430,4885,4885,4885,4885,0
|
|
20240103,094300,26793430,4885,4885,4885,4885,1
|
|
20240103,094200,26788545,4880,4880,4880,4880,0
|
|
20240103,094100,26788545,4880,4880,4880,4880,0
|
|
20240103,094000,26788545,4880,4880,4880,4880,188
|
|
20240103,093900,25871105,4880,4890,4890,4880,49
|
|
20240103,093800,25631965,4885,4885,4885,4885,500
|
|
20240103,093700,23189465,4885,4885,4885,4885,3
|
|
20240103,093600,23174810,4885,4885,4885,4885,7
|
|
20240103,093500,23140615,4885,4885,4885,4885,0
|
|
20240103,093400,23140615,4885,4885,4885,4885,0
|
|
20240103,093300,23140615,4885,4885,4885,4885,0
|
|
20240103,093200,23140615,4885,4885,4885,4885,1
|
|
20240103,093100,23135730,4885,4885,4885,4885,221
|
|
20240103,093000,22056145,4885,4885,4885,4885,25
|
|
20240103,092900,21934020,4880,4880,4880,4880,20
|
|
20240103,092800,21836420,4880,4880,4880,4880,0
|
|
20240103,092700,21836420,4880,4885,4885,4880,110
|
|
20240103,092600,21299535,4885,4885,4885,4885,3
|
|
20240103,092500,21284880,4880,4880,4880,4880,0
|
|
20240103,092400,21284880,4880,4880,4880,4880,10
|
|
20240103,092300,21236080,4880,4890,4890,4880,210
|
|
20240103,092200,20211080,4890,4890,4890,4890,400
|
|
20240103,092100,18255080,4885,4885,4885,4885,0
|
|
20240103,092000,18255080,4885,4885,4885,4885,0
|
|
20240103,091900,18255080,4885,4885,4885,4885,366
|
|
20240103,091800,16467170,4885,4885,4885,4885,0
|
|
20240103,091700,16467170,4885,4885,4885,4885,20
|
|
20240103,091600,16369470,4885,4895,4900,4885,1471
|
|
20240103,091500,9177580,4885,4885,4885,4885,0
|
|
20240103,091400,9177580,4885,4885,4885,4885,0
|
|
20240103,091300,9177580,4885,4885,4885,4885,0
|
|
20240103,091200,9177580,4885,4885,4885,4885,0
|
|
20240103,091100,9177580,4885,4885,4885,4885,0
|
|
20240103,091000,9177580,4885,4885,4885,4885,1
|
|
20240103,090900,9172695,4880,4885,4885,4880,99
|
|
20240103,090800,8689105,4885,4885,4885,4885,1
|
|
20240103,090700,8684220,4875,4875,4875,4875,19
|
|
20240103,090600,8591595,4875,4885,4885,4875,169
|
|
20240103,090500,7766720,4895,4895,4895,4895,100
|
|
20240103,090400,7277220,4885,4885,4885,4885,0
|
|
20240103,090300,7277220,4885,4885,4885,4885,1
|
|
20240103,090200,7272335,4875,4900,4900,4875,218
|
|
20240103,090100,6209560,4880,4880,4880,4880,0
|
|
20240103,090000,6209560,4880,4920,4920,4880,1268
|