650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,194700,339930545,4795,4795,4795,4795,29
|
|
20240110,194600,339930545,4795,4795,4795,4795,0
|
|
20240110,194500,339930545,4795,4795,4795,4795,0
|
|
20240110,194400,339930545,4795,4795,4795,4795,0
|
|
20240110,194300,339930545,4795,4795,4795,4795,0
|
|
20240110,194200,339930545,4795,4795,4795,4795,0
|
|
20240110,194100,339930545,4795,4795,4795,4795,0
|
|
20240110,194000,339930545,4795,4795,4795,4795,0
|
|
20240110,193900,339930545,4795,4795,4795,4795,0
|
|
20240110,193800,339930545,4795,4795,4795,4795,0
|
|
20240110,193700,339930545,4795,4795,4795,4795,0
|
|
20240110,193600,339930545,4795,4795,4795,4795,0
|
|
20240110,193500,339930545,4795,4795,4795,4795,0
|
|
20240110,193400,339930545,4795,4795,4795,4795,0
|
|
20240110,193300,339930545,4795,4795,4795,4795,0
|
|
20240110,193200,339930545,4795,4795,4795,4795,0
|
|
20240110,193100,339930545,4795,4795,4795,4795,0
|
|
20240110,193000,339930545,4795,4795,4795,4795,0
|
|
20240110,192900,339930545,4795,4795,4795,4795,0
|
|
20240110,192800,339930545,4795,4795,4795,4795,0
|
|
20240110,192700,339930545,4795,4795,4795,4795,0
|
|
20240110,192600,339930545,4795,4795,4795,4795,0
|
|
20240110,192500,339930545,4795,4795,4795,4795,0
|
|
20240110,192400,339930545,4795,4795,4795,4795,0
|
|
20240110,192300,339930545,4795,4795,4795,4795,0
|
|
20240110,192200,339930545,4795,4795,4795,4795,0
|
|
20240110,192100,339930545,4795,4795,4795,4795,0
|
|
20240110,192000,339930545,4795,4795,4795,4795,0
|
|
20240110,191900,339930545,4795,4795,4795,4795,0
|
|
20240110,191800,339930545,4795,4795,4795,4795,0
|
|
20240110,191700,339930545,4795,4795,4795,4795,29
|
|
20240110,191600,339930545,4795,4795,4795,4795,0
|
|
20240110,191500,339930545,4795,4795,4795,4795,0
|
|
20240110,191400,339930545,4795,4795,4795,4795,0
|
|
20240110,191300,339930545,4795,4795,4795,4795,0
|
|
20240110,191200,339930545,4795,4795,4795,4795,0
|
|
20240110,191100,339930545,4795,4795,4795,4795,0
|
|
20240110,191000,339930545,4795,4795,4795,4795,0
|
|
20240110,190900,339930545,4795,4795,4795,4795,0
|
|
20240110,190800,339930545,4795,4795,4795,4795,0
|
|
20240110,190700,339930545,4795,4795,4795,4795,0
|
|
20240110,190600,339930545,4795,4795,4795,4795,0
|
|
20240110,190500,339930545,4795,4795,4795,4795,0
|
|
20240110,190400,339930545,4795,4795,4795,4795,0
|
|
20240110,190300,339930545,4795,4795,4795,4795,0
|
|
20240110,190200,339930545,4795,4795,4795,4795,0
|
|
20240110,190100,339930545,4795,4795,4795,4795,0
|
|
20240110,190000,339930545,4795,4795,4795,4795,0
|
|
20240110,185900,339930545,4795,4795,4795,4795,0
|
|
20240110,185800,339930545,4795,4795,4795,4795,0
|
|
20240110,185700,339930545,4795,4795,4795,4795,0
|
|
20240110,185600,339930545,4795,4795,4795,4795,0
|
|
20240110,185500,339930545,4795,4795,4795,4795,0
|
|
20240110,185400,339930545,4795,4795,4795,4795,0
|
|
20240110,185300,339930545,4795,4795,4795,4795,0
|
|
20240110,185200,339930545,4795,4795,4795,4795,0
|
|
20240110,185100,339930545,4795,4795,4795,4795,0
|
|
20240110,185000,339930545,4795,4795,4795,4795,0
|
|
20240110,184900,339930545,4795,4795,4795,4795,0
|
|
20240110,184800,339930545,4795,4795,4795,4795,0
|
|
20240110,184700,339930545,4795,4795,4795,4795,29
|
|
20240110,184600,339930545,4795,4795,4795,4795,0
|
|
20240110,184500,339930545,4795,4795,4795,4795,0
|
|
20240110,184400,339930545,4795,4795,4795,4795,0
|
|
20240110,184300,339930545,4795,4795,4795,4795,0
|
|
20240110,184200,339930545,4795,4795,4795,4795,0
|
|
20240110,184100,339930545,4795,4795,4795,4795,0
|
|
20240110,184000,339930545,4795,4795,4795,4795,0
|
|
20240110,183900,339930545,4795,4795,4795,4795,0
|
|
20240110,183800,339930545,4795,4795,4795,4795,0
|
|
20240110,183700,339930545,4795,4795,4795,4795,0
|
|
20240110,183600,339930545,4795,4795,4795,4795,0
|
|
20240110,183500,339930545,4795,4795,4795,4795,0
|
|
20240110,183400,339930545,4795,4795,4795,4795,0
|
|
20240110,183300,339930545,4795,4795,4795,4795,0
|
|
20240110,183200,339930545,4795,4795,4795,4795,0
|
|
20240110,183100,339930545,4795,4795,4795,4795,0
|
|
20240110,183000,339930545,4795,4795,4795,4795,0
|
|
20240110,182900,339930545,4795,4795,4795,4795,0
|
|
20240110,182800,339930545,4795,4795,4795,4795,0
|
|
20240110,182700,339930545,4795,4795,4795,4795,0
|
|
20240110,182600,339930545,4795,4795,4795,4795,0
|
|
20240110,182500,339930545,4795,4795,4795,4795,0
|
|
20240110,182400,339930545,4795,4795,4795,4795,0
|
|
20240110,182300,339930545,4795,4795,4795,4795,0
|
|
20240110,182200,339930545,4795,4795,4795,4795,0
|
|
20240110,182100,339930545,4795,4795,4795,4795,0
|
|
20240110,182000,339930545,4795,4795,4795,4795,0
|
|
20240110,181900,339930545,4795,4795,4795,4795,0
|
|
20240110,181800,339930545,4795,4795,4795,4795,0
|
|
20240110,181700,339930545,4795,4795,4795,4795,29
|
|
20240110,181600,339930545,4795,4795,4795,4795,0
|
|
20240110,181500,339930545,4795,4795,4795,4795,0
|
|
20240110,181400,339930545,4795,4795,4795,4795,0
|
|
20240110,181300,339930545,4795,4795,4795,4795,0
|
|
20240110,181200,339930545,4795,4795,4795,4795,0
|
|
20240110,181100,339930545,4795,4795,4795,4795,0
|
|
20240110,181000,339930545,4795,4795,4795,4795,0
|
|
20240110,180900,339930545,4795,4795,4795,4795,0
|
|
20240110,180800,339930545,4795,4795,4795,4795,0
|
|
20240110,180700,339930545,4795,4795,4795,4795,0
|
|
20240110,180600,339930545,4795,4795,4795,4795,0
|
|
20240110,180500,339930545,4795,4795,4795,4795,0
|
|
20240110,180400,339930545,4795,4795,4795,4795,0
|
|
20240110,180300,339930545,4795,4795,4795,4795,0
|
|
20240110,180200,339930545,4795,4795,4795,4795,0
|
|
20240110,180100,339930545,4795,4795,4795,4795,0
|
|
20240110,180000,339930545,4795,4795,4795,4795,0
|
|
20240110,175900,339930545,4795,4795,4795,4795,0
|
|
20240110,175800,339930545,4795,4795,4795,4795,0
|
|
20240110,175700,339930545,4795,4795,4795,4795,0
|
|
20240110,175600,339930545,4795,4795,4795,4795,0
|
|
20240110,175500,339930545,4795,4795,4795,4795,0
|
|
20240110,175400,339930545,4795,4795,4795,4795,0
|
|
20240110,175300,339930545,4795,4795,4795,4795,0
|
|
20240110,175200,339930545,4795,4795,4795,4795,0
|
|
20240110,175100,339930545,4795,4795,4795,4795,0
|
|
20240110,175000,339930545,4795,4795,4795,4795,0
|
|
20240110,174900,339930545,4795,4795,4795,4795,0
|
|
20240110,174800,339930545,4795,4795,4795,4795,0
|
|
20240110,174700,339930545,4795,4795,4795,4795,29
|
|
20240110,174600,339930545,4795,4795,4795,4795,0
|
|
20240110,174500,339930545,4795,4795,4795,4795,0
|
|
20240110,174400,339930545,4795,4795,4795,4795,0
|
|
20240110,174300,339930545,4795,4795,4795,4795,0
|
|
20240110,174200,339930545,4795,4795,4795,4795,0
|
|
20240110,174100,339930545,4795,4795,4795,4795,0
|
|
20240110,174000,339930545,4795,4795,4795,4795,0
|
|
20240110,173900,339930545,4795,4795,4795,4795,0
|
|
20240110,173800,339930545,4795,4795,4795,4795,0
|
|
20240110,173700,339930545,4795,4795,4795,4795,0
|
|
20240110,173600,339930545,4795,4795,4795,4795,0
|
|
20240110,173500,339930545,4795,4795,4795,4795,0
|
|
20240110,173400,339930545,4795,4795,4795,4795,0
|
|
20240110,173300,339930545,4795,4795,4795,4795,0
|
|
20240110,173200,339930545,4795,4795,4795,4795,0
|
|
20240110,173100,339930545,4795,4795,4795,4795,0
|
|
20240110,173000,339930545,4795,4795,4795,4795,0
|
|
20240110,172900,339930545,4795,4795,4795,4795,0
|
|
20240110,172800,339930545,4795,4795,4795,4795,0
|
|
20240110,172700,339930545,4795,4795,4795,4795,0
|
|
20240110,172600,339930545,4795,4795,4795,4795,0
|
|
20240110,172500,339930545,4795,4795,4795,4795,0
|
|
20240110,172400,339930545,4795,4795,4795,4795,0
|
|
20240110,172300,339930545,4795,4795,4795,4795,0
|
|
20240110,172200,339930545,4795,4795,4795,4795,0
|
|
20240110,172100,339930545,4795,4795,4795,4795,0
|
|
20240110,172000,339930545,4795,4795,4795,4795,0
|
|
20240110,171900,339930545,4795,4795,4795,4795,0
|
|
20240110,171800,339930545,4795,4795,4795,4795,0
|
|
20240110,171700,339930545,4795,4795,4795,4795,29
|
|
20240110,171600,339930545,4795,4795,4795,4795,0
|
|
20240110,171500,339930545,4795,4795,4795,4795,0
|
|
20240110,171400,339930545,4795,4795,4795,4795,0
|
|
20240110,171300,339930545,4795,4795,4795,4795,0
|
|
20240110,171200,339930545,4795,4795,4795,4795,0
|
|
20240110,171100,339930545,4795,4795,4795,4795,0
|
|
20240110,171000,339930545,4795,4795,4795,4795,0
|
|
20240110,170900,339930545,4795,4795,4795,4795,0
|
|
20240110,170800,339930545,4795,4795,4795,4795,0
|
|
20240110,170700,339930545,4795,4795,4795,4795,0
|
|
20240110,170600,339930545,4795,4795,4795,4795,0
|
|
20240110,170500,339930545,4795,4795,4795,4795,0
|
|
20240110,170400,339930545,4795,4795,4795,4795,0
|
|
20240110,170300,339930545,4795,4795,4795,4795,0
|
|
20240110,170200,339930545,4795,4795,4795,4795,0
|
|
20240110,170100,339930545,4795,4795,4795,4795,0
|
|
20240110,170000,339930545,4795,4795,4795,4795,0
|
|
20240110,165900,339930545,4795,4795,4795,4795,0
|
|
20240110,165800,339930545,4795,4795,4795,4795,0
|
|
20240110,165700,339930545,4795,4795,4795,4795,0
|
|
20240110,165600,339930545,4795,4795,4795,4795,0
|
|
20240110,165500,339930545,4795,4795,4795,4795,0
|
|
20240110,165400,339930545,4795,4795,4795,4795,0
|
|
20240110,165300,339930545,4795,4795,4795,4795,0
|
|
20240110,165200,339930545,4795,4795,4795,4795,0
|
|
20240110,165100,339930545,4795,4795,4795,4795,0
|
|
20240110,165000,339930545,4795,4795,4795,4795,0
|
|
20240110,164900,339930545,4795,4795,4795,4795,0
|
|
20240110,164800,339930545,4795,4795,4795,4795,0
|
|
20240110,164700,339930545,4795,4795,4795,4795,29
|
|
20240110,164600,339930545,4795,4795,4795,4795,0
|
|
20240110,164500,339930545,4795,4795,4795,4795,0
|
|
20240110,164400,339930545,4795,4795,4795,4795,0
|
|
20240110,164300,339930545,4795,4795,4795,4795,0
|
|
20240110,164200,339930545,4795,4795,4795,4795,0
|
|
20240110,164100,339930545,4795,4795,4795,4795,0
|
|
20240110,164000,339930545,4795,4795,4795,4795,0
|
|
20240110,163900,339930545,4795,4795,4795,4795,0
|
|
20240110,163800,339930545,4795,4795,4795,4795,0
|
|
20240110,163700,339930545,4795,4795,4795,4795,0
|
|
20240110,163600,339930545,4795,4795,4795,4795,0
|
|
20240110,163500,339930545,4795,4795,4795,4795,0
|
|
20240110,163400,339930545,4795,4795,4795,4795,0
|
|
20240110,163300,339930545,4795,4795,4795,4795,0
|
|
20240110,163200,339930545,4795,4795,4795,4795,0
|
|
20240110,163100,339930545,4795,4795,4795,4795,0
|
|
20240110,163000,339930545,4795,4795,4795,4795,0
|
|
20240110,162900,339930545,4795,4795,4795,4795,0
|
|
20240110,162800,339930545,4795,4795,4795,4795,0
|
|
20240110,162700,339930545,4795,4795,4795,4795,0
|
|
20240110,162600,339930545,4795,4795,4795,4795,0
|
|
20240110,162500,339930545,4795,4795,4795,4795,0
|
|
20240110,162400,339930545,4795,4795,4795,4795,0
|
|
20240110,162300,339930545,4795,4795,4795,4795,0
|
|
20240110,162200,339930545,4795,4795,4795,4795,0
|
|
20240110,162100,339930545,4795,4795,4795,4795,0
|
|
20240110,162000,339930545,4795,4795,4795,4795,0
|
|
20240110,161900,339930545,4795,4795,4795,4795,0
|
|
20240110,161800,339930545,4795,4795,4795,4795,0
|
|
20240110,161700,339930545,4795,4795,4795,4795,29
|
|
20240110,161600,339930545,4795,4795,4795,4795,0
|
|
20240110,161500,339930545,4795,4795,4795,4795,0
|
|
20240110,161400,339930545,4795,4795,4795,4795,0
|
|
20240110,161300,339930545,4795,4795,4795,4795,0
|
|
20240110,161200,339930545,4795,4795,4795,4795,0
|
|
20240110,161100,339930545,4795,4795,4795,4795,0
|
|
20240110,161000,339930545,4795,4795,4795,4795,0
|
|
20240110,160900,339930545,4795,4795,4795,4795,0
|
|
20240110,160800,339930545,4795,4795,4795,4795,0
|
|
20240110,160700,339930545,4795,4795,4795,4795,0
|
|
20240110,160600,339930545,4795,4795,4795,4795,0
|
|
20240110,160500,339930545,4795,4795,4795,4795,0
|
|
20240110,160400,339930545,4795,4795,4795,4795,0
|
|
20240110,160300,339930545,4795,4795,4795,4795,0
|
|
20240110,160200,339930545,4795,4795,4795,4795,0
|
|
20240110,160100,339930545,4795,4795,4795,4795,0
|
|
20240110,160000,339930545,4795,4795,4795,4795,0
|
|
20240110,155900,339930545,4795,4795,4795,4795,0
|
|
20240110,155800,339930545,4795,4795,4795,4795,0
|
|
20240110,155700,339930545,4795,4795,4795,4795,0
|
|
20240110,155600,339930545,4795,4795,4795,4795,0
|
|
20240110,155500,339930545,4795,4795,4795,4795,0
|
|
20240110,155400,339930545,4795,4795,4795,4795,0
|
|
20240110,155300,339930545,4795,4795,4795,4795,0
|
|
20240110,155200,339930545,4795,4795,4795,4795,0
|
|
20240110,155100,339930545,4795,4795,4795,4795,0
|
|
20240110,155000,339930545,4795,4795,4795,4795,0
|
|
20240110,154900,339930545,4795,4795,4795,4795,0
|
|
20240110,154800,339930545,4795,4795,4795,4795,0
|
|
20240110,154700,339930545,4795,4795,4795,4795,29
|
|
20240110,154600,339930545,4795,4795,4795,4795,0
|
|
20240110,154500,339930545,4795,4795,4795,4795,0
|
|
20240110,154400,339930545,4795,4795,4795,4795,0
|
|
20240110,154300,339930545,4795,4795,4795,4795,0
|
|
20240110,154200,339930545,4795,4795,4795,4795,0
|
|
20240110,154100,339930545,4795,4795,4795,4795,0
|
|
20240110,154000,339930545,4795,4795,4795,4795,0
|
|
20240110,153900,339930545,4795,4795,4795,4795,0
|
|
20240110,153800,339930545,4795,4795,4795,4795,0
|
|
20240110,153700,339930545,4795,4795,4795,4795,0
|
|
20240110,153600,339930545,4795,4795,4795,4795,0
|
|
20240110,153500,339930545,4795,4795,4795,4795,0
|
|
20240110,153400,339930545,4795,4795,4795,4795,0
|
|
20240110,153300,339930545,4795,4795,4795,4795,0
|
|
20240110,153200,339930545,4795,4795,4795,4795,0
|
|
20240110,153100,339930545,4795,4795,4795,4795,0
|
|
20240110,153000,339930545,4795,4795,4795,4795,29
|
|
20240110,152900,339791490,4795,4795,4795,4795,0
|
|
20240110,152800,339791490,4795,4795,4795,4795,0
|
|
20240110,152700,339791490,4795,4795,4795,4795,0
|
|
20240110,152600,339791490,4795,4795,4795,4795,0
|
|
20240110,152500,339791490,4795,4795,4795,4795,0
|
|
20240110,152400,339791490,4795,4795,4795,4795,0
|
|
20240110,152300,339791490,4795,4795,4795,4795,0
|
|
20240110,152200,339791490,4795,4795,4795,4795,0
|
|
20240110,152100,339791490,4795,4795,4795,4795,0
|
|
20240110,152000,339791490,4795,4795,4795,4795,0
|
|
20240110,151900,339791490,4795,4795,4795,4795,0
|
|
20240110,151800,339791490,4795,4795,4795,4795,1
|
|
20240110,151700,339786695,4790,4790,4790,4790,0
|
|
20240110,151600,339786695,4790,4790,4790,4790,0
|
|
20240110,151500,339786695,4790,4790,4790,4790,100
|
|
20240110,151400,339307695,4795,4795,4795,4795,149
|
|
20240110,151300,338593240,4805,4805,4805,4805,0
|
|
20240110,151200,338593240,4805,4800,4805,4800,64
|
|
20240110,151100,338285880,4800,4800,4800,4800,0
|
|
20240110,151000,338285880,4800,4800,4800,4800,0
|
|
20240110,150900,338285880,4800,4800,4800,4800,0
|
|
20240110,150800,338285880,4800,4795,4800,4795,841
|
|
20240110,150700,334249085,4800,4800,4800,4800,0
|
|
20240110,150600,334249085,4800,4800,4800,4800,0
|
|
20240110,150500,334249085,4800,4800,4800,4800,0
|
|
20240110,150400,334249085,4800,4800,4800,4800,0
|
|
20240110,150300,334249085,4800,4800,4800,4800,170
|
|
20240110,150200,333433085,4805,4805,4805,4805,1
|
|
20240110,150100,333428280,4805,4805,4805,4805,23
|
|
20240110,150000,333317765,4795,4795,4795,4795,50
|
|
20240110,145900,333078015,4795,4795,4795,4795,9
|
|
20240110,145800,333034860,4795,4790,4795,4790,171
|
|
20240110,145700,332214920,4790,4790,4790,4790,10
|
|
20240110,145600,332167020,4790,4790,4790,4790,0
|
|
20240110,145500,332167020,4790,4790,4790,4790,0
|
|
20240110,145400,332167020,4790,4790,4790,4790,0
|
|
20240110,145300,332167020,4790,4790,4790,4790,295
|
|
20240110,145200,330753970,4790,4790,4790,4790,5
|
|
20240110,145100,330730020,4795,4795,4795,4795,0
|
|
20240110,145000,330730020,4795,4795,4795,4795,2
|
|
20240110,144900,330720430,4795,4795,4795,4795,0
|
|
20240110,144800,330720430,4795,4795,4795,4795,0
|
|
20240110,144700,330720430,4795,4795,4795,4795,0
|
|
20240110,144600,330720430,4795,4795,4795,4795,0
|
|
20240110,144500,330720430,4795,4795,4795,4795,0
|
|
20240110,144400,330720430,4795,4795,4795,4795,1000
|
|
20240110,144300,325925430,4795,4795,4795,4795,0
|
|
20240110,144200,325925430,4795,4795,4795,4795,3
|
|
20240110,144100,325911045,4795,4795,4795,4795,5
|
|
20240110,144000,325887070,4785,4785,4785,4785,1
|
|
20240110,143900,325882285,4780,4780,4780,4780,0
|
|
20240110,143800,325882285,4780,4780,4780,4780,0
|
|
20240110,143700,325882285,4780,4780,4780,4780,0
|
|
20240110,143600,325882285,4780,4780,4780,4780,0
|
|
20240110,143500,325882285,4780,4780,4780,4780,0
|
|
20240110,143400,325882285,4780,4780,4780,4780,0
|
|
20240110,143300,325882285,4780,4780,4780,4780,0
|
|
20240110,143200,325882285,4780,4780,4780,4780,0
|
|
20240110,143100,325882285,4780,4780,4780,4780,0
|
|
20240110,143000,325882285,4780,4780,4780,4780,0
|
|
20240110,142900,325882285,4780,4780,4780,4780,170
|
|
20240110,142800,325069685,4785,4785,4785,4785,30
|
|
20240110,142700,324926135,4780,4780,4780,4780,0
|
|
20240110,142600,324926135,4780,4780,4780,4780,0
|
|
20240110,142500,324926135,4780,4780,4780,4780,0
|
|
20240110,142400,324926135,4780,4780,4780,4780,0
|
|
20240110,142300,324926135,4780,4780,4780,4780,41
|
|
20240110,142200,324730155,4780,4780,4780,4780,0
|
|
20240110,142100,324730155,4780,4780,4780,4780,0
|
|
20240110,142000,324730155,4780,4780,4780,4780,0
|
|
20240110,141900,324730155,4780,4780,4780,4780,1947
|
|
20240110,141800,315423495,4775,4775,4775,4775,0
|
|
20240110,141700,315423495,4775,4775,4775,4775,0
|
|
20240110,141600,315423495,4775,4775,4775,4775,0
|
|
20240110,141500,315423495,4775,4775,4775,4775,220
|
|
20240110,141400,314372995,4775,4775,4775,4775,0
|
|
20240110,141300,314372995,4775,4775,4775,4775,0
|
|
20240110,141200,314372995,4775,4775,4775,4775,3
|
|
20240110,141100,314358670,4775,4775,4775,4775,0
|
|
20240110,141000,314358670,4775,4775,4775,4775,0
|
|
20240110,140900,314358670,4775,4775,4775,4775,0
|
|
20240110,140800,314358670,4775,4775,4775,4775,0
|
|
20240110,140700,314358670,4775,4775,4775,4775,0
|
|
20240110,140600,314358670,4775,4775,4775,4775,0
|
|
20240110,140500,314358670,4775,4775,4775,4775,0
|
|
20240110,140400,314358670,4775,4775,4775,4775,1
|
|
20240110,140300,314353895,4775,4775,4775,4775,0
|
|
20240110,140200,314353895,4775,4775,4775,4775,0
|
|
20240110,140100,314353895,4775,4775,4775,4775,0
|
|
20240110,140000,314353895,4775,4775,4775,4775,22
|
|
20240110,135900,314248845,4770,4770,4770,4770,0
|
|
20240110,135800,314248845,4770,4770,4770,4770,0
|
|
20240110,135700,314248845,4770,4770,4770,4770,870
|
|
20240110,135600,310098945,4775,4775,4775,4775,0
|
|
20240110,135500,310098945,4775,4775,4775,4775,0
|
|
20240110,135400,310098945,4775,4775,4775,4775,0
|
|
20240110,135300,310098945,4775,4775,4775,4775,0
|
|
20240110,135200,310098945,4775,4775,4775,4775,0
|
|
20240110,135100,310098945,4775,4775,4775,4775,11
|
|
20240110,135000,310046420,4775,4775,4775,4775,8
|
|
20240110,134900,310008220,4775,4775,4775,4775,2
|
|
20240110,134800,309998670,4775,4770,4775,4770,992
|
|
20240110,134700,305262440,4770,4770,4770,4770,0
|
|
20240110,134600,305262440,4770,4770,4770,4770,0
|
|
20240110,134500,305262440,4770,4770,4770,4770,15
|
|
20240110,134400,305190890,4760,4760,4760,4760,0
|
|
20240110,134300,305190890,4760,4765,4765,4755,2829
|
|
20240110,134200,291722565,4770,4775,4775,4770,2
|
|
20240110,134100,291713020,4775,4775,4775,4775,0
|
|
20240110,134000,291713020,4775,4775,4775,4775,0
|
|
20240110,133900,291713020,4775,4775,4775,4775,2
|
|
20240110,133800,291703470,4775,4775,4775,4775,0
|
|
20240110,133700,291703470,4775,4775,4775,4775,0
|
|
20240110,133600,291703470,4775,4775,4775,4775,1
|
|
20240110,133500,291698695,4760,4760,4760,4760,0
|
|
20240110,133400,291698695,4760,4760,4760,4760,0
|
|
20240110,133300,291698695,4760,4760,4760,4760,0
|
|
20240110,133200,291698695,4760,4770,4770,4760,7064
|
|
20240110,133100,258051790,4770,4770,4770,4770,0
|
|
20240110,133000,258051790,4770,4770,4770,4770,0
|
|
20240110,132900,258051790,4770,4770,4770,4770,4
|
|
20240110,132800,258032710,4770,4770,4770,4770,0
|
|
20240110,132700,258032710,4770,4770,4770,4770,0
|
|
20240110,132600,258032710,4770,4770,4770,4770,0
|
|
20240110,132500,258032710,4770,4770,4770,4770,0
|
|
20240110,132400,258032710,4770,4770,4770,4770,2
|
|
20240110,132300,258023170,4765,4770,4770,4765,1000
|
|
20240110,132200,253256050,4775,4775,4775,4775,0
|
|
20240110,132100,253256050,4775,4775,4775,4775,0
|
|
20240110,132000,253256050,4775,4775,4775,4775,10
|
|
20240110,131900,253208300,4775,4775,4775,4775,252
|
|
20240110,131800,252005000,4780,4780,4780,4780,0
|
|
20240110,131700,252005000,4780,4780,4780,4780,0
|
|
20240110,131600,252005000,4780,4780,4780,4780,0
|
|
20240110,131500,252005000,4780,4780,4780,4780,0
|
|
20240110,131400,252005000,4780,4780,4780,4780,0
|
|
20240110,131300,252005000,4780,4780,4780,4780,22
|
|
20240110,131200,251899840,4780,4780,4780,4780,0
|
|
20240110,131100,251899840,4780,4780,4780,4780,50
|
|
20240110,131000,251660840,4775,4775,4775,4775,0
|
|
20240110,130900,251660840,4775,4775,4775,4775,0
|
|
20240110,130800,251660840,4775,4775,4775,4775,0
|
|
20240110,130700,251660840,4775,4775,4775,4775,0
|
|
20240110,130600,251660840,4775,4775,4775,4775,241
|
|
20240110,130500,250510065,4780,4780,4780,4780,0
|
|
20240110,130400,250510065,4780,4780,4780,4780,0
|
|
20240110,130300,250510065,4780,4780,4780,4780,0
|
|
20240110,130200,250510065,4780,4780,4780,4780,0
|
|
20240110,130100,250510065,4780,4780,4780,4780,0
|
|
20240110,130000,250510065,4780,4780,4780,4780,0
|
|
20240110,125900,250510065,4780,4780,4780,4780,0
|
|
20240110,125800,250510065,4780,4770,4780,4765,2502
|
|
20240110,125700,238575520,4770,4770,4770,4770,0
|
|
20240110,125600,238575520,4770,4770,4770,4770,0
|
|
20240110,125500,238575520,4770,4770,4770,4770,302
|
|
20240110,125400,237134980,4770,4770,4770,4770,6
|
|
20240110,125300,237106360,4770,4770,4770,4770,0
|
|
20240110,125200,237106360,4770,4770,4770,4770,0
|
|
20240110,125100,237106360,4770,4765,4770,4765,2
|
|
20240110,125000,237096825,4770,4770,4770,4770,171
|
|
20240110,124900,236281155,4770,4770,4770,4765,888
|
|
20240110,124800,232045440,4770,4770,4770,4770,197
|
|
20240110,124700,231105750,4780,4770,4780,4770,2
|
|
20240110,124600,231096200,4770,4775,4775,4770,9795
|
|
20240110,124500,184353100,4780,4785,4785,4780,3645
|
|
20240110,124400,166929990,4800,4800,4800,4800,30
|
|
20240110,124300,166785990,4790,4790,4790,4790,1
|
|
20240110,124200,166781200,4790,4795,4795,4790,5
|
|
20240110,124100,166757235,4785,4785,4785,4785,0
|
|
20240110,124000,166757235,4785,4785,4785,4785,0
|
|
20240110,123900,166757235,4785,4785,4785,4785,0
|
|
20240110,123800,166757235,4785,4785,4785,4785,0
|
|
20240110,123700,166757235,4785,4785,4785,4785,0
|
|
20240110,123600,166757235,4785,4785,4785,4785,0
|
|
20240110,123500,166757235,4785,4780,4785,4780,20
|
|
20240110,123400,166661545,4785,4785,4785,4785,16
|
|
20240110,123300,166584985,4785,4785,4785,4785,0
|
|
20240110,123200,166584985,4785,4785,4785,4785,18
|
|
20240110,123100,166498855,4785,4785,4785,4785,23
|
|
20240110,123000,166388800,4785,4785,4785,4785,23
|
|
20240110,122900,166278745,4785,4785,4785,4785,174
|
|
20240110,122800,165446155,4785,4785,4785,4785,0
|
|
20240110,122700,165446155,4785,4785,4785,4785,506
|
|
20240110,122600,163024945,4785,4785,4785,4780,22
|
|
20240110,122500,162919680,4780,4780,4780,4780,0
|
|
20240110,122400,162919680,4780,4780,4780,4780,0
|
|
20240110,122300,162919680,4780,4780,4780,4780,0
|
|
20240110,122200,162919680,4780,4785,4785,4780,35
|
|
20240110,122100,162752355,4785,4780,4785,4780,22
|
|
20240110,122000,162647090,4785,4785,4785,4785,5
|
|
20240110,121900,162623165,4785,4785,4785,4785,70
|
|
20240110,121800,162288215,4785,4785,4785,4785,0
|
|
20240110,121700,162288215,4785,4785,4785,4785,0
|
|
20240110,121600,162288215,4785,4785,4785,4785,0
|
|
20240110,121500,162288215,4785,4785,4785,4785,0
|
|
20240110,121400,162288215,4785,4785,4785,4785,0
|
|
20240110,121300,162288215,4785,4785,4785,4785,0
|
|
20240110,121200,162288215,4785,4785,4785,4785,0
|
|
20240110,121100,162288215,4785,4785,4785,4785,150
|
|
20240110,121000,161570465,4795,4795,4795,4795,0
|
|
20240110,120900,161570465,4795,4795,4795,4795,0
|
|
20240110,120800,161570465,4795,4795,4795,4795,0
|
|
20240110,120700,161570465,4795,4795,4795,4795,1
|
|
20240110,120600,161565670,4795,4795,4795,4795,0
|
|
20240110,120500,161565670,4795,4795,4795,4795,0
|
|
20240110,120400,161565670,4795,4795,4795,4795,0
|
|
20240110,120300,161565670,4795,4795,4795,4795,0
|
|
20240110,120200,161565670,4795,4795,4795,4795,3
|
|
20240110,120100,161551285,4785,4785,4785,4785,0
|
|
20240110,120000,161551285,4785,4785,4785,4785,250
|
|
20240110,115900,160355035,4785,4785,4785,4785,0
|
|
20240110,115800,160355035,4785,4785,4785,4785,0
|
|
20240110,115700,160355035,4785,4785,4785,4785,0
|
|
20240110,115600,160355035,4785,4785,4785,4785,0
|
|
20240110,115500,160355035,4785,4785,4785,4785,1
|
|
20240110,115400,160350250,4785,4785,4785,4785,3
|
|
20240110,115300,160335895,4785,4785,4785,4785,0
|
|
20240110,115200,160335895,4785,4785,4785,4785,0
|
|
20240110,115100,160335895,4785,4785,4785,4785,0
|
|
20240110,115000,160335895,4785,4785,4785,4785,0
|
|
20240110,114900,160335895,4785,4785,4785,4785,0
|
|
20240110,114800,160335895,4785,4785,4785,4785,0
|
|
20240110,114700,160335895,4785,4785,4785,4785,0
|
|
20240110,114600,160335895,4785,4785,4785,4785,10
|
|
20240110,114500,160288045,4785,4785,4785,4785,0
|
|
20240110,114400,160288045,4785,4785,4785,4785,1866
|
|
20240110,114300,151359235,4785,4785,4785,4785,134
|
|
20240110,114200,150718045,4785,4785,4785,4785,20
|
|
20240110,114100,150622345,4800,4800,4800,4800,0
|
|
20240110,114000,150622345,4800,4800,4800,4800,300
|
|
20240110,113900,149182345,4800,4800,4800,4800,0
|
|
20240110,113800,149182345,4800,4800,4800,4800,0
|
|
20240110,113700,149182345,4800,4800,4800,4800,0
|
|
20240110,113600,149182345,4800,4800,4800,4800,0
|
|
20240110,113500,149182345,4800,4800,4800,4800,0
|
|
20240110,113400,149182345,4800,4800,4800,4800,0
|
|
20240110,113300,149182345,4800,4800,4800,4800,3
|
|
20240110,113200,149167945,4800,4800,4800,4800,0
|
|
20240110,113100,149167945,4800,4800,4800,4800,0
|
|
20240110,113000,149167945,4800,4800,4800,4800,115
|
|
20240110,112900,148615945,4800,4800,4800,4800,0
|
|
20240110,112800,148615945,4800,4800,4800,4800,0
|
|
20240110,112700,148615945,4800,4800,4800,4800,0
|
|
20240110,112600,148615945,4800,4800,4800,4800,1
|
|
20240110,112500,148611145,4795,4795,4795,4795,0
|
|
20240110,112400,148611145,4795,4795,4795,4795,3
|
|
20240110,112300,148596760,4795,4800,4800,4795,11
|
|
20240110,112200,148543965,4800,4800,4800,4800,0
|
|
20240110,112100,148543965,4800,4800,4800,4800,26
|
|
20240110,112000,148419165,4780,4780,4780,4780,5000
|
|
20240110,111900,124519165,4780,4790,4790,4780,5000
|
|
20240110,111800,100595030,4790,4790,4790,4790,0
|
|
20240110,111700,100595030,4790,4805,4805,4790,406
|
|
20240110,111600,98650200,4805,4800,4805,4800,31
|
|
20240110,111500,98501250,4810,4810,4810,4810,40
|
|
20240110,111400,98308850,4805,4805,4805,4805,0
|
|
20240110,111300,98308850,4805,4805,4805,4805,37
|
|
20240110,111200,98131065,4810,4810,4810,4810,0
|
|
20240110,111100,98131065,4810,4810,4810,4810,0
|
|
20240110,111000,98131065,4810,4810,4810,4810,0
|
|
20240110,110900,98131065,4810,4810,4810,4810,0
|
|
20240110,110800,98131065,4810,4810,4810,4810,0
|
|
20240110,110700,98131065,4810,4810,4810,4810,0
|
|
20240110,110600,98131065,4810,4810,4810,4810,0
|
|
20240110,110500,98131065,4810,4810,4810,4810,0
|
|
20240110,110400,98131065,4810,4810,4810,4810,0
|
|
20240110,110300,98131065,4810,4810,4810,4810,0
|
|
20240110,110200,98131065,4810,4810,4810,4810,0
|
|
20240110,110100,98131065,4810,4810,4810,4810,0
|
|
20240110,110000,98131065,4810,4810,4810,4810,0
|
|
20240110,105900,98131065,4810,4810,4810,4810,0
|
|
20240110,105800,98131065,4810,4810,4810,4810,0
|
|
20240110,105700,98131065,4810,4810,4810,4810,0
|
|
20240110,105600,98131065,4810,4810,4810,4810,1
|
|
20240110,105500,98126255,4810,4810,4810,4810,0
|
|
20240110,105400,98126255,4810,4810,4810,4810,0
|
|
20240110,105300,98126255,4810,4810,4810,4810,0
|
|
20240110,105200,98126255,4810,4810,4810,4810,0
|
|
20240110,105100,98126255,4810,4810,4810,4810,0
|
|
20240110,105000,98126255,4810,4810,4810,4810,0
|
|
20240110,104900,98126255,4810,4810,4810,4810,0
|
|
20240110,104800,98126255,4810,4810,4810,4810,0
|
|
20240110,104700,98126255,4810,4810,4810,4810,0
|
|
20240110,104600,98126255,4810,4810,4810,4810,0
|
|
20240110,104500,98126255,4810,4810,4810,4810,10
|
|
20240110,104400,98078155,4810,4810,4810,4810,6
|
|
20240110,104300,98049295,4810,4810,4810,4810,0
|
|
20240110,104200,98049295,4810,4810,4810,4810,0
|
|
20240110,104100,98049295,4810,4810,4810,4810,0
|
|
20240110,104000,98049295,4810,4810,4810,4810,0
|
|
20240110,103900,98049295,4810,4810,4810,4810,1
|
|
20240110,103800,98044485,4810,4810,4810,4810,0
|
|
20240110,103700,98044485,4810,4810,4810,4810,0
|
|
20240110,103600,98044485,4810,4810,4810,4810,2
|
|
20240110,103500,98034865,4785,4785,4785,4785,0
|
|
20240110,103400,98034865,4785,4795,4795,4785,3000
|
|
20240110,103300,83666095,4795,4795,4795,4795,0
|
|
20240110,103200,83666095,4795,4795,4795,4795,2000
|
|
20240110,103100,74076095,4795,4795,4795,4795,0
|
|
20240110,103000,74076095,4795,4795,4795,4795,0
|
|
20240110,102900,74076095,4795,4795,4795,4795,200
|
|
20240110,102800,73117095,4790,4800,4800,4790,5000
|
|
20240110,102700,49153165,4800,4800,4800,4800,0
|
|
20240110,102600,49153165,4800,4810,4810,4800,1001
|
|
20240110,102500,44347735,4810,4810,4810,4810,0
|
|
20240110,102400,44347735,4810,4810,4810,4810,0
|
|
20240110,102300,44347735,4810,4810,4810,4810,67
|
|
20240110,102200,44025465,4810,4810,4810,4810,0
|
|
20240110,102100,44025465,4810,4810,4810,4810,0
|
|
20240110,102000,44025465,4810,4810,4810,4810,0
|
|
20240110,101900,44025465,4810,4810,4810,4810,0
|
|
20240110,101800,44025465,4810,4810,4810,4810,0
|
|
20240110,101700,44025465,4810,4810,4810,4810,0
|
|
20240110,101600,44025465,4810,4810,4810,4810,0
|
|
20240110,101500,44025465,4810,4810,4810,4810,0
|
|
20240110,101400,44025465,4810,4810,4810,4810,0
|
|
20240110,101300,44025465,4810,4810,4810,4810,0
|
|
20240110,101200,44025465,4810,4810,4810,4810,0
|
|
20240110,101100,44025465,4810,4810,4810,4810,0
|
|
20240110,101000,44025465,4810,4810,4810,4810,0
|
|
20240110,100900,44025465,4810,4810,4810,4810,0
|
|
20240110,100800,44025465,4810,4815,4815,4810,2
|
|
20240110,100700,44015840,4795,4795,4795,4795,0
|
|
20240110,100600,44015840,4795,4795,4795,4795,0
|
|
20240110,100500,44015840,4795,4795,4795,4795,0
|
|
20240110,100400,44015840,4795,4795,4795,4795,0
|
|
20240110,100300,44015840,4795,4795,4795,4795,0
|
|
20240110,100200,44015840,4795,4795,4795,4795,0
|
|
20240110,100100,44015840,4795,4795,4795,4795,0
|
|
20240110,100000,44015840,4795,4795,4795,4795,0
|
|
20240110,095900,44015840,4795,4795,4795,4795,0
|
|
20240110,095800,44015840,4795,4795,4795,4795,0
|
|
20240110,095700,44015840,4795,4795,4795,4795,0
|
|
20240110,095600,44015840,4795,4795,4795,4795,0
|
|
20240110,095500,44015840,4795,4795,4795,4795,0
|
|
20240110,095400,44015840,4795,4795,4795,4795,0
|
|
20240110,095300,44015840,4795,4795,4795,4795,100
|
|
20240110,095200,43536340,4795,4795,4795,4795,351
|
|
20240110,095100,41853295,4795,4795,4795,4795,0
|
|
20240110,095000,41853295,4795,4795,4795,4795,4566
|
|
20240110,094900,19959325,4795,4795,4795,4790,730
|
|
20240110,094800,16460625,4795,4795,4795,4795,1294
|
|
20240110,094700,10255895,4800,4800,4800,4800,0
|
|
20240110,094600,10255895,4800,4800,4800,4800,0
|
|
20240110,094500,10255895,4800,4800,4800,4800,0
|
|
20240110,094400,10255895,4800,4800,4800,4800,29
|
|
20240110,094300,10116695,4800,4805,4805,4800,216
|
|
20240110,094200,9079865,4825,4825,4825,4825,0
|
|
20240110,094100,9079865,4825,4825,4825,4825,0
|
|
20240110,094000,9079865,4825,4825,4825,4825,4
|
|
20240110,093900,9060565,4825,4825,4825,4825,0
|
|
20240110,093800,9060565,4825,4825,4825,4825,1
|
|
20240110,093700,9055740,4805,4805,4805,4805,0
|
|
20240110,093600,9055740,4805,4805,4805,4805,0
|
|
20240110,093500,9055740,4805,4805,4805,4805,4
|
|
20240110,093400,9036520,4805,4805,4805,4805,0
|
|
20240110,093300,9036520,4805,4805,4805,4805,0
|
|
20240110,093200,9036520,4805,4805,4805,4805,0
|
|
20240110,093100,9036520,4805,4805,4805,4805,123
|
|
20240110,093000,8445505,4805,4805,4805,4805,0
|
|
20240110,092900,8445505,4805,4805,4805,4805,0
|
|
20240110,092800,8445505,4805,4805,4805,4805,1
|
|
20240110,092700,8440700,4805,4805,4805,4805,0
|
|
20240110,092600,8440700,4805,4805,4805,4805,0
|
|
20240110,092500,8440700,4805,4805,4805,4805,35
|
|
20240110,092400,8272525,4800,4800,4800,4800,0
|
|
20240110,092300,8272525,4800,4800,4800,4800,0
|
|
20240110,092200,8272525,4800,4800,4800,4800,0
|
|
20240110,092100,8272525,4800,4800,4800,4800,0
|
|
20240110,092000,8272525,4800,4800,4800,4800,0
|
|
20240110,091900,8272525,4800,4800,4800,4800,0
|
|
20240110,091800,8272525,4800,4800,4800,4800,334
|
|
20240110,091700,6669325,4800,4800,4800,4800,0
|
|
20240110,091600,6669325,4800,4800,4800,4800,0
|
|
20240110,091500,6669325,4800,4800,4800,4800,20
|
|
20240110,091400,6573325,4800,4800,4800,4795,194
|
|
20240110,091300,5642225,4800,4800,4800,4800,200
|
|
20240110,091200,4682225,4800,4800,4800,4800,0
|
|
20240110,091100,4682225,4800,4800,4800,4800,600
|
|
20240110,091000,1802225,4800,4800,4800,4800,121
|
|
20240110,090900,1221425,4805,4805,4805,4805,39
|
|
20240110,090800,1034030,4810,4810,4810,4810,5
|
|
20240110,090700,1009980,4805,4805,4805,4805,0
|
|
20240110,090600,1009980,4805,4805,4805,4805,0
|
|
20240110,090500,1009980,4805,4805,4805,4805,0
|
|
20240110,090400,1009980,4805,4805,4805,4805,0
|
|
20240110,090300,1009980,4805,4805,4805,4805,0
|
|
20240110,090200,1009980,4805,4805,4805,4805,0
|
|
20240110,090100,1009980,4805,4805,4805,4805,0
|
|
20240110,090000,1009980,4805,4835,4835,4805,205
|