650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,194700,539995810,4795,4795,4795,4795,209
|
|
20240111,194600,539995810,4795,4795,4795,4795,0
|
|
20240111,194500,539995810,4795,4795,4795,4795,0
|
|
20240111,194400,539995810,4795,4795,4795,4795,0
|
|
20240111,194300,539995810,4795,4795,4795,4795,0
|
|
20240111,194200,539995810,4795,4795,4795,4795,0
|
|
20240111,194100,539995810,4795,4795,4795,4795,0
|
|
20240111,194000,539995810,4795,4795,4795,4795,0
|
|
20240111,193900,539995810,4795,4795,4795,4795,0
|
|
20240111,193800,539995810,4795,4795,4795,4795,0
|
|
20240111,193700,539995810,4795,4795,4795,4795,0
|
|
20240111,193600,539995810,4795,4795,4795,4795,0
|
|
20240111,193500,539995810,4795,4795,4795,4795,0
|
|
20240111,193400,539995810,4795,4795,4795,4795,0
|
|
20240111,193300,539995810,4795,4795,4795,4795,0
|
|
20240111,193200,539995810,4795,4795,4795,4795,0
|
|
20240111,193100,539995810,4795,4795,4795,4795,0
|
|
20240111,193000,539995810,4795,4795,4795,4795,0
|
|
20240111,192900,539995810,4795,4795,4795,4795,0
|
|
20240111,192800,539995810,4795,4795,4795,4795,0
|
|
20240111,192700,539995810,4795,4795,4795,4795,0
|
|
20240111,192600,539995810,4795,4795,4795,4795,0
|
|
20240111,192500,539995810,4795,4795,4795,4795,0
|
|
20240111,192400,539995810,4795,4795,4795,4795,0
|
|
20240111,192300,539995810,4795,4795,4795,4795,0
|
|
20240111,192200,539995810,4795,4795,4795,4795,0
|
|
20240111,192100,539995810,4795,4795,4795,4795,0
|
|
20240111,192000,539995810,4795,4795,4795,4795,0
|
|
20240111,191900,539995810,4795,4795,4795,4795,0
|
|
20240111,191800,539995810,4795,4795,4795,4795,0
|
|
20240111,191700,539995810,4795,4795,4795,4795,209
|
|
20240111,191600,539995810,4795,4795,4795,4795,0
|
|
20240111,191500,539995810,4795,4795,4795,4795,0
|
|
20240111,191400,539995810,4795,4795,4795,4795,0
|
|
20240111,191300,539995810,4795,4795,4795,4795,0
|
|
20240111,191200,539995810,4795,4795,4795,4795,0
|
|
20240111,191100,539995810,4795,4795,4795,4795,0
|
|
20240111,191000,539995810,4795,4795,4795,4795,0
|
|
20240111,190900,539995810,4795,4795,4795,4795,0
|
|
20240111,190800,539995810,4795,4795,4795,4795,0
|
|
20240111,190700,539995810,4795,4795,4795,4795,0
|
|
20240111,190600,539995810,4795,4795,4795,4795,0
|
|
20240111,190500,539995810,4795,4795,4795,4795,0
|
|
20240111,190400,539995810,4795,4795,4795,4795,0
|
|
20240111,190300,539995810,4795,4795,4795,4795,0
|
|
20240111,190200,539995810,4795,4795,4795,4795,0
|
|
20240111,190100,539995810,4795,4795,4795,4795,0
|
|
20240111,190000,539995810,4795,4795,4795,4795,0
|
|
20240111,185900,539995810,4795,4795,4795,4795,0
|
|
20240111,185800,539995810,4795,4795,4795,4795,0
|
|
20240111,185700,539995810,4795,4795,4795,4795,0
|
|
20240111,185600,539995810,4795,4795,4795,4795,0
|
|
20240111,185500,539995810,4795,4795,4795,4795,0
|
|
20240111,185400,539995810,4795,4795,4795,4795,0
|
|
20240111,185300,539995810,4795,4795,4795,4795,0
|
|
20240111,185200,539995810,4795,4795,4795,4795,0
|
|
20240111,185100,539995810,4795,4795,4795,4795,0
|
|
20240111,185000,539995810,4795,4795,4795,4795,0
|
|
20240111,184900,539995810,4795,4795,4795,4795,0
|
|
20240111,184800,539995810,4795,4795,4795,4795,0
|
|
20240111,184700,539995810,4795,4795,4795,4795,209
|
|
20240111,184600,539995810,4795,4795,4795,4795,0
|
|
20240111,184500,539995810,4795,4795,4795,4795,0
|
|
20240111,184400,539995810,4795,4795,4795,4795,0
|
|
20240111,184300,539995810,4795,4795,4795,4795,0
|
|
20240111,184200,539995810,4795,4795,4795,4795,0
|
|
20240111,184100,539995810,4795,4795,4795,4795,0
|
|
20240111,184000,539995810,4795,4795,4795,4795,0
|
|
20240111,183900,539995810,4795,4795,4795,4795,0
|
|
20240111,183800,539995810,4795,4795,4795,4795,0
|
|
20240111,183700,539995810,4795,4795,4795,4795,0
|
|
20240111,183600,539995810,4795,4795,4795,4795,0
|
|
20240111,183500,539995810,4795,4795,4795,4795,0
|
|
20240111,183400,539995810,4795,4795,4795,4795,0
|
|
20240111,183300,539995810,4795,4795,4795,4795,0
|
|
20240111,183200,539995810,4795,4795,4795,4795,0
|
|
20240111,183100,539995810,4795,4795,4795,4795,0
|
|
20240111,183000,539995810,4795,4795,4795,4795,0
|
|
20240111,182900,539995810,4795,4795,4795,4795,0
|
|
20240111,182800,539995810,4795,4795,4795,4795,0
|
|
20240111,182700,539995810,4795,4795,4795,4795,0
|
|
20240111,182600,539995810,4795,4795,4795,4795,0
|
|
20240111,182500,539995810,4795,4795,4795,4795,0
|
|
20240111,182400,539995810,4795,4795,4795,4795,0
|
|
20240111,182300,539995810,4795,4795,4795,4795,0
|
|
20240111,182200,539995810,4795,4795,4795,4795,0
|
|
20240111,182100,539995810,4795,4795,4795,4795,0
|
|
20240111,182000,539995810,4795,4795,4795,4795,0
|
|
20240111,181900,539995810,4795,4795,4795,4795,0
|
|
20240111,181800,539995810,4795,4795,4795,4795,0
|
|
20240111,181700,539995810,4795,4795,4795,4795,209
|
|
20240111,181600,539995810,4795,4795,4795,4795,0
|
|
20240111,181500,539995810,4795,4795,4795,4795,0
|
|
20240111,181400,539995810,4795,4795,4795,4795,0
|
|
20240111,181300,539995810,4795,4795,4795,4795,0
|
|
20240111,181200,539995810,4795,4795,4795,4795,0
|
|
20240111,181100,539995810,4795,4795,4795,4795,0
|
|
20240111,181000,539995810,4795,4795,4795,4795,0
|
|
20240111,180900,539995810,4795,4795,4795,4795,0
|
|
20240111,180800,539995810,4795,4795,4795,4795,0
|
|
20240111,180700,539995810,4795,4795,4795,4795,0
|
|
20240111,180600,539995810,4795,4795,4795,4795,0
|
|
20240111,180500,539995810,4795,4795,4795,4795,0
|
|
20240111,180400,539995810,4795,4795,4795,4795,0
|
|
20240111,180300,539995810,4795,4795,4795,4795,0
|
|
20240111,180200,539995810,4795,4795,4795,4795,0
|
|
20240111,180100,539995810,4795,4795,4795,4795,0
|
|
20240111,180000,539995810,4795,4795,4795,4795,0
|
|
20240111,175900,539995810,4795,4795,4795,4795,0
|
|
20240111,175800,539995810,4795,4795,4795,4795,0
|
|
20240111,175700,539995810,4795,4795,4795,4795,0
|
|
20240111,175600,539995810,4795,4795,4795,4795,0
|
|
20240111,175500,539995810,4795,4795,4795,4795,0
|
|
20240111,175400,539995810,4795,4795,4795,4795,0
|
|
20240111,175300,539995810,4795,4795,4795,4795,0
|
|
20240111,175200,539995810,4795,4795,4795,4795,0
|
|
20240111,175100,539995810,4795,4795,4795,4795,0
|
|
20240111,175000,539995810,4795,4795,4795,4795,0
|
|
20240111,174900,539995810,4795,4795,4795,4795,0
|
|
20240111,174800,539995810,4795,4795,4795,4795,0
|
|
20240111,174700,539995810,4795,4795,4795,4795,209
|
|
20240111,174600,539995810,4795,4795,4795,4795,0
|
|
20240111,174500,539995810,4795,4795,4795,4795,0
|
|
20240111,174400,539995810,4795,4795,4795,4795,0
|
|
20240111,174300,539995810,4795,4795,4795,4795,0
|
|
20240111,174200,539995810,4795,4795,4795,4795,0
|
|
20240111,174100,539995810,4795,4795,4795,4795,0
|
|
20240111,174000,539995810,4795,4795,4795,4795,0
|
|
20240111,173900,539995810,4795,4795,4795,4795,0
|
|
20240111,173800,539995810,4795,4795,4795,4795,0
|
|
20240111,173700,539995810,4795,4795,4795,4795,0
|
|
20240111,173600,539995810,4795,4795,4795,4795,0
|
|
20240111,173500,539995810,4795,4795,4795,4795,0
|
|
20240111,173400,539995810,4795,4795,4795,4795,0
|
|
20240111,173300,539995810,4795,4795,4795,4795,0
|
|
20240111,173200,539995810,4795,4795,4795,4795,0
|
|
20240111,173100,539995810,4795,4795,4795,4795,0
|
|
20240111,173000,539995810,4795,4795,4795,4795,0
|
|
20240111,172900,539995810,4795,4795,4795,4795,0
|
|
20240111,172800,539995810,4795,4795,4795,4795,0
|
|
20240111,172700,539995810,4795,4795,4795,4795,0
|
|
20240111,172600,539995810,4795,4795,4795,4795,0
|
|
20240111,172500,539995810,4795,4795,4795,4795,0
|
|
20240111,172400,539995810,4795,4795,4795,4795,0
|
|
20240111,172300,539995810,4795,4795,4795,4795,0
|
|
20240111,172200,539995810,4795,4795,4795,4795,0
|
|
20240111,172100,539995810,4795,4795,4795,4795,0
|
|
20240111,172000,539995810,4795,4795,4795,4795,0
|
|
20240111,171900,539995810,4795,4795,4795,4795,0
|
|
20240111,171800,539995810,4795,4795,4795,4795,0
|
|
20240111,171700,539995810,4795,4795,4795,4795,209
|
|
20240111,171600,539995810,4795,4795,4795,4795,0
|
|
20240111,171500,539995810,4795,4795,4795,4795,0
|
|
20240111,171400,539995810,4795,4795,4795,4795,0
|
|
20240111,171300,539995810,4795,4795,4795,4795,0
|
|
20240111,171200,539995810,4795,4795,4795,4795,0
|
|
20240111,171100,539995810,4795,4795,4795,4795,0
|
|
20240111,171000,539995810,4795,4795,4795,4795,0
|
|
20240111,170900,539995810,4795,4795,4795,4795,0
|
|
20240111,170800,539995810,4795,4795,4795,4795,0
|
|
20240111,170700,539995810,4795,4795,4795,4795,0
|
|
20240111,170600,539995810,4795,4795,4795,4795,0
|
|
20240111,170500,539995810,4795,4795,4795,4795,0
|
|
20240111,170400,539995810,4795,4795,4795,4795,0
|
|
20240111,170300,539995810,4795,4795,4795,4795,0
|
|
20240111,170200,539995810,4795,4795,4795,4795,0
|
|
20240111,170100,539995810,4795,4795,4795,4795,0
|
|
20240111,170000,539995810,4795,4795,4795,4795,0
|
|
20240111,165900,539995810,4795,4795,4795,4795,0
|
|
20240111,165800,539995810,4795,4795,4795,4795,0
|
|
20240111,165700,539995810,4795,4795,4795,4795,0
|
|
20240111,165600,539995810,4795,4795,4795,4795,0
|
|
20240111,165500,539995810,4795,4795,4795,4795,0
|
|
20240111,165400,539995810,4795,4795,4795,4795,0
|
|
20240111,165300,539995810,4795,4795,4795,4795,0
|
|
20240111,165200,539995810,4795,4795,4795,4795,0
|
|
20240111,165100,539995810,4795,4795,4795,4795,0
|
|
20240111,165000,539995810,4795,4795,4795,4795,0
|
|
20240111,164900,539995810,4795,4795,4795,4795,0
|
|
20240111,164800,539995810,4795,4795,4795,4795,0
|
|
20240111,164700,539995810,4795,4795,4795,4795,209
|
|
20240111,164600,539995810,4795,4795,4795,4795,0
|
|
20240111,164500,539995810,4795,4795,4795,4795,0
|
|
20240111,164400,539995810,4795,4795,4795,4795,0
|
|
20240111,164300,539995810,4795,4795,4795,4795,0
|
|
20240111,164200,539995810,4795,4795,4795,4795,0
|
|
20240111,164100,539995810,4795,4795,4795,4795,0
|
|
20240111,164000,539995810,4795,4795,4795,4795,0
|
|
20240111,163900,539995810,4795,4795,4795,4795,0
|
|
20240111,163800,539995810,4795,4795,4795,4795,0
|
|
20240111,163700,539995810,4795,4795,4795,4795,0
|
|
20240111,163600,539995810,4795,4795,4795,4795,0
|
|
20240111,163500,539995810,4795,4795,4795,4795,0
|
|
20240111,163400,539995810,4795,4795,4795,4795,0
|
|
20240111,163300,539995810,4795,4795,4795,4795,0
|
|
20240111,163200,539995810,4795,4795,4795,4795,0
|
|
20240111,163100,539995810,4795,4795,4795,4795,0
|
|
20240111,163000,539995810,4795,4795,4795,4795,0
|
|
20240111,162900,539995810,4795,4795,4795,4795,0
|
|
20240111,162800,539995810,4795,4795,4795,4795,0
|
|
20240111,162700,539995810,4795,4795,4795,4795,0
|
|
20240111,162600,539995810,4795,4795,4795,4795,0
|
|
20240111,162500,539995810,4795,4795,4795,4795,0
|
|
20240111,162400,539995810,4795,4795,4795,4795,0
|
|
20240111,162300,539995810,4795,4795,4795,4795,0
|
|
20240111,162200,539995810,4795,4795,4795,4795,0
|
|
20240111,162100,539995810,4795,4795,4795,4795,0
|
|
20240111,162000,539995810,4795,4795,4795,4795,0
|
|
20240111,161900,539995810,4795,4795,4795,4795,0
|
|
20240111,161800,539995810,4795,4795,4795,4795,0
|
|
20240111,161700,539995810,4795,4795,4795,4795,209
|
|
20240111,161600,539995810,4795,4795,4795,4795,0
|
|
20240111,161500,539995810,4795,4795,4795,4795,0
|
|
20240111,161400,539995810,4795,4795,4795,4795,0
|
|
20240111,161300,539995810,4795,4795,4795,4795,0
|
|
20240111,161200,539995810,4795,4795,4795,4795,0
|
|
20240111,161100,539995810,4795,4795,4795,4795,0
|
|
20240111,161000,539995810,4795,4795,4795,4795,0
|
|
20240111,160900,539995810,4795,4795,4795,4795,0
|
|
20240111,160800,539995810,4795,4795,4795,4795,0
|
|
20240111,160700,539995810,4795,4795,4795,4795,0
|
|
20240111,160600,539995810,4795,4795,4795,4795,0
|
|
20240111,160500,539995810,4795,4795,4795,4795,0
|
|
20240111,160400,539995810,4795,4795,4795,4795,0
|
|
20240111,160300,539995810,4795,4795,4795,4795,0
|
|
20240111,160200,539995810,4795,4795,4795,4795,0
|
|
20240111,160100,539995810,4795,4795,4795,4795,0
|
|
20240111,160000,539995810,4795,4795,4795,4795,0
|
|
20240111,155900,539995810,4795,4795,4795,4795,0
|
|
20240111,155800,539995810,4795,4795,4795,4795,0
|
|
20240111,155700,539995810,4795,4795,4795,4795,0
|
|
20240111,155600,539995810,4795,4795,4795,4795,0
|
|
20240111,155500,539995810,4795,4795,4795,4795,0
|
|
20240111,155400,539995810,4795,4795,4795,4795,0
|
|
20240111,155300,539995810,4795,4795,4795,4795,0
|
|
20240111,155200,539995810,4795,4795,4795,4795,0
|
|
20240111,155100,539995810,4795,4795,4795,4795,0
|
|
20240111,155000,539995810,4795,4795,4795,4795,0
|
|
20240111,154900,539995810,4795,4795,4795,4795,0
|
|
20240111,154800,539995810,4795,4795,4795,4795,0
|
|
20240111,154700,539995810,4795,4795,4795,4795,209
|
|
20240111,154600,539995810,4795,4795,4795,4795,0
|
|
20240111,154500,539995810,4795,4795,4795,4795,0
|
|
20240111,154400,539995810,4795,4795,4795,4795,0
|
|
20240111,154300,539995810,4795,4795,4795,4795,0
|
|
20240111,154200,539995810,4795,4795,4795,4795,0
|
|
20240111,154100,539995810,4795,4795,4795,4795,0
|
|
20240111,154000,539995810,4795,4795,4795,4795,0
|
|
20240111,153900,539995810,4795,4795,4795,4795,0
|
|
20240111,153800,539995810,4795,4795,4795,4795,0
|
|
20240111,153700,539995810,4795,4795,4795,4795,0
|
|
20240111,153600,539995810,4795,4795,4795,4795,0
|
|
20240111,153500,539995810,4795,4795,4795,4795,0
|
|
20240111,153400,539995810,4795,4795,4795,4795,0
|
|
20240111,153300,539995810,4795,4795,4795,4795,0
|
|
20240111,153200,539995810,4795,4795,4795,4795,0
|
|
20240111,153100,539995810,4795,4795,4795,4795,0
|
|
20240111,153000,539995810,4795,4795,4795,4795,209
|
|
20240111,152900,538993655,4795,4795,4795,4795,0
|
|
20240111,152800,538993655,4795,4795,4795,4795,0
|
|
20240111,152700,538993655,4795,4795,4795,4795,0
|
|
20240111,152600,538993655,4795,4795,4795,4795,0
|
|
20240111,152500,538993655,4795,4795,4795,4795,0
|
|
20240111,152400,538993655,4795,4795,4795,4795,0
|
|
20240111,152300,538993655,4795,4795,4795,4795,0
|
|
20240111,152200,538993655,4795,4795,4795,4795,0
|
|
20240111,152100,538993655,4795,4795,4795,4795,0
|
|
20240111,152000,538993655,4795,4795,4795,4795,0
|
|
20240111,151900,538993655,4795,4785,4795,4770,147
|
|
20240111,151800,538289955,4770,4790,4790,4770,15
|
|
20240111,151700,538218305,4795,4795,4795,4795,0
|
|
20240111,151600,538218305,4795,4770,4795,4770,202
|
|
20240111,151500,537251735,4790,4790,4790,4790,0
|
|
20240111,151400,537251735,4790,4770,4790,4770,505
|
|
20240111,151300,534842785,4795,4795,4795,4795,0
|
|
20240111,151200,534842785,4795,4795,4795,4770,2820
|
|
20240111,151100,521386485,4795,4780,4795,4780,2
|
|
20240111,151000,521376910,4795,4790,4795,4790,18
|
|
20240111,150900,521290685,4790,4795,4795,4790,64
|
|
20240111,150800,520983965,4795,4795,4795,4795,0
|
|
20240111,150700,520983965,4795,4795,4795,4795,0
|
|
20240111,150600,520983965,4795,4795,4795,4795,0
|
|
20240111,150500,520983965,4795,4795,4795,4795,0
|
|
20240111,150400,520983965,4795,4795,4795,4795,0
|
|
20240111,150300,520983965,4795,4790,4795,4790,72
|
|
20240111,150200,520639080,4770,4770,4770,4770,0
|
|
20240111,150100,520639080,4770,4770,4770,4770,0
|
|
20240111,150000,520639080,4770,4770,4770,4770,0
|
|
20240111,145900,520639080,4770,4770,4770,4770,1
|
|
20240111,145800,520634310,4795,4795,4795,4795,0
|
|
20240111,145700,520634310,4795,4775,4795,4775,650
|
|
20240111,145600,517530540,4775,4785,4795,4775,2495
|
|
20240111,145500,505614190,4785,4785,4785,4785,30
|
|
20240111,145400,505470640,4785,4785,4785,4785,0
|
|
20240111,145300,505470640,4785,4785,4785,4785,0
|
|
20240111,145200,505470640,4785,4785,4785,4785,0
|
|
20240111,145100,505470640,4785,4785,4785,4785,0
|
|
20240111,145000,505470640,4785,4785,4785,4785,2
|
|
20240111,144900,505461070,4790,4795,4795,4790,12
|
|
20240111,144800,505403585,4795,4795,4795,4795,0
|
|
20240111,144700,505403585,4795,4795,4795,4795,0
|
|
20240111,144600,505403585,4795,4795,4795,4795,0
|
|
20240111,144500,505403585,4795,4795,4795,4795,0
|
|
20240111,144400,505403585,4795,4795,4795,4795,0
|
|
20240111,144300,505403585,4795,4795,4795,4795,0
|
|
20240111,144200,505403585,4795,4790,4795,4790,139
|
|
20240111,144100,504737765,4785,4785,4785,4785,0
|
|
20240111,144000,504737765,4785,4785,4785,4785,0
|
|
20240111,143900,504737765,4785,4785,4785,4785,0
|
|
20240111,143800,504737765,4785,4785,4785,4785,1
|
|
20240111,143700,504732980,4795,4795,4795,4795,0
|
|
20240111,143600,504732980,4795,4795,4795,4795,0
|
|
20240111,143500,504732980,4795,4795,4795,4795,0
|
|
20240111,143400,504732980,4795,4795,4795,4795,3
|
|
20240111,143300,504718595,4800,4800,4800,4800,0
|
|
20240111,143200,504718595,4800,4800,4800,4800,0
|
|
20240111,143100,504718595,4800,4800,4800,4800,0
|
|
20240111,143000,504718595,4800,4800,4800,4800,0
|
|
20240111,142900,504718595,4800,4800,4800,4800,0
|
|
20240111,142800,504718595,4800,4800,4800,4800,0
|
|
20240111,142700,504718595,4800,4800,4800,4800,1
|
|
20240111,142600,504713795,4800,4800,4800,4800,0
|
|
20240111,142500,504713795,4800,4800,4800,4800,0
|
|
20240111,142400,504713795,4800,4800,4800,4800,104
|
|
20240111,142300,504214595,4800,4800,4800,4800,0
|
|
20240111,142200,504214595,4800,4800,4800,4800,0
|
|
20240111,142100,504214595,4800,4800,4800,4800,0
|
|
20240111,142000,504214595,4800,4800,4800,4800,0
|
|
20240111,141900,504214595,4800,4800,4800,4800,0
|
|
20240111,141800,504214595,4800,4800,4800,4800,0
|
|
20240111,141700,504214595,4800,4800,4800,4800,8
|
|
20240111,141600,504176195,4805,4805,4805,4805,0
|
|
20240111,141500,504176195,4805,4805,4805,4805,0
|
|
20240111,141400,504176195,4805,4805,4805,4805,0
|
|
20240111,141300,504176195,4805,4805,4805,4805,0
|
|
20240111,141200,504176195,4805,4790,4805,4790,1001
|
|
20240111,141100,499375030,4795,4795,4795,4795,0
|
|
20240111,141000,499375030,4795,4780,4795,4780,100
|
|
20240111,140900,498896895,4770,4790,4790,4770,60091
|
|
20240111,140800,212111505,4790,4790,4790,4790,0
|
|
20240111,140700,212111505,4790,4790,4790,4790,0
|
|
20240111,140600,212111505,4790,4790,4790,4790,0
|
|
20240111,140500,212111505,4790,4790,4790,4790,0
|
|
20240111,140400,212111505,4790,4790,4790,4790,0
|
|
20240111,140300,212111505,4790,4790,4790,4790,0
|
|
20240111,140200,212111505,4790,4790,4790,4790,0
|
|
20240111,140100,212111505,4790,4790,4790,4790,0
|
|
20240111,140000,212111505,4790,4790,4790,4790,0
|
|
20240111,135900,212111505,4790,4790,4790,4790,0
|
|
20240111,135800,212111505,4790,4790,4790,4790,0
|
|
20240111,135700,212111505,4790,4790,4790,4790,0
|
|
20240111,135600,212111505,4790,4790,4790,4790,0
|
|
20240111,135500,212111505,4790,4790,4790,4790,0
|
|
20240111,135400,212111505,4790,4790,4790,4790,0
|
|
20240111,135300,212111505,4790,4790,4790,4790,0
|
|
20240111,135200,212111505,4790,4790,4790,4790,0
|
|
20240111,135100,212111505,4790,4790,4790,4790,0
|
|
20240111,135000,212111505,4790,4790,4790,4790,0
|
|
20240111,134900,212111505,4790,4790,4790,4790,0
|
|
20240111,134800,212111505,4790,4790,4790,4790,0
|
|
20240111,134700,212111505,4790,4790,4790,4790,0
|
|
20240111,134600,212111505,4790,4780,4790,4780,91
|
|
20240111,134500,211676115,4780,4780,4780,4780,0
|
|
20240111,134400,211676115,4780,4780,4780,4780,102
|
|
20240111,134300,211188555,4790,4790,4790,4790,0
|
|
20240111,134200,211188555,4790,4790,4790,4790,0
|
|
20240111,134100,211188555,4790,4790,4790,4790,130
|
|
20240111,134000,210565855,4795,4795,4795,4795,0
|
|
20240111,133900,210565855,4795,4795,4795,4795,0
|
|
20240111,133800,210565855,4795,4795,4795,4795,0
|
|
20240111,133700,210565855,4795,4795,4795,4795,0
|
|
20240111,133600,210565855,4795,4795,4795,4795,0
|
|
20240111,133500,210565855,4795,4795,4795,4795,0
|
|
20240111,133400,210565855,4795,4795,4795,4795,0
|
|
20240111,133300,210565855,4795,4795,4795,4795,0
|
|
20240111,133200,210565855,4795,4795,4795,4795,0
|
|
20240111,133100,210565855,4795,4795,4795,4795,0
|
|
20240111,133000,210565855,4795,4795,4795,4795,1
|
|
20240111,132900,210561060,4775,4780,4780,4775,34
|
|
20240111,132800,210398700,4775,4775,4775,4775,0
|
|
20240111,132700,210398700,4775,4775,4775,4775,0
|
|
20240111,132600,210398700,4775,4775,4775,4775,0
|
|
20240111,132500,210398700,4775,4775,4775,4775,0
|
|
20240111,132400,210398700,4775,4775,4775,4775,0
|
|
20240111,132300,210398700,4775,4775,4775,4775,0
|
|
20240111,132200,210398700,4775,4775,4775,4775,1900
|
|
20240111,132100,201326200,4780,4780,4780,4780,100
|
|
20240111,132000,200848200,4790,4780,4790,4780,321
|
|
20240111,131900,199313075,4775,4775,4775,4775,0
|
|
20240111,131800,199313075,4775,4775,4775,4775,0
|
|
20240111,131700,199313075,4775,4775,4775,4775,0
|
|
20240111,131600,199313075,4775,4775,4775,4775,3073
|
|
20240111,131500,184639500,4775,4775,4775,4775,22
|
|
20240111,131400,184534450,4775,4775,4775,4775,0
|
|
20240111,131300,184534450,4775,4775,4775,4775,0
|
|
20240111,131200,184534450,4775,4775,4775,4775,318
|
|
20240111,131100,183016000,4780,4780,4780,4780,0
|
|
20240111,131000,183016000,4780,4780,4780,4780,0
|
|
20240111,130900,183016000,4780,4780,4780,4780,0
|
|
20240111,130800,183016000,4780,4780,4780,4780,0
|
|
20240111,130700,183016000,4780,4780,4780,4780,1083
|
|
20240111,130600,177839260,4780,4780,4780,4780,0
|
|
20240111,130500,177839260,4780,4780,4780,4780,0
|
|
20240111,130400,177839260,4780,4780,4780,4780,0
|
|
20240111,130300,177839260,4780,4780,4780,4780,0
|
|
20240111,130200,177839260,4780,4785,4785,4780,1191
|
|
20240111,130100,172141055,4780,4790,4790,4780,1504
|
|
20240111,130000,164951895,4790,4790,4790,4790,4
|
|
20240111,125900,164932735,4790,4790,4790,4790,0
|
|
20240111,125800,164932735,4790,4790,4790,4790,20
|
|
20240111,125700,164836935,4785,4785,4785,4785,153
|
|
20240111,125600,164104830,4785,4785,4785,4785,0
|
|
20240111,125500,164104830,4785,4785,4785,4785,1
|
|
20240111,125400,164100045,4785,4785,4785,4785,0
|
|
20240111,125300,164100045,4785,4785,4785,4785,0
|
|
20240111,125200,164100045,4785,4785,4785,4785,0
|
|
20240111,125100,164100045,4785,4785,4785,4785,202
|
|
20240111,125000,163133475,4785,4785,4785,4785,0
|
|
20240111,124900,163133475,4785,4785,4785,4785,0
|
|
20240111,124800,163133475,4785,4785,4785,4785,1169
|
|
20240111,124700,157539810,4790,4790,4790,4790,0
|
|
20240111,124600,157539810,4790,4790,4790,4790,10
|
|
20240111,124500,157491910,4790,4790,4790,4790,0
|
|
20240111,124400,157491910,4790,4790,4790,4790,0
|
|
20240111,124300,157491910,4790,4790,4790,4790,1
|
|
20240111,124200,157487120,4790,4790,4790,4790,0
|
|
20240111,124100,157487120,4790,4790,4790,4790,0
|
|
20240111,124000,157487120,4790,4790,4790,4790,4
|
|
20240111,123900,157467960,4785,4785,4785,4785,0
|
|
20240111,123800,157467960,4785,4790,4790,4785,4
|
|
20240111,123700,157448810,4790,4790,4790,4790,2
|
|
20240111,123600,157439230,4785,4785,4785,4785,0
|
|
20240111,123500,157439230,4785,4790,4790,4785,1200
|
|
20240111,123400,151696230,4790,4790,4790,4790,5
|
|
20240111,123300,151672280,4790,4790,4790,4790,0
|
|
20240111,123200,151672280,4790,4790,4790,4790,0
|
|
20240111,123100,151672280,4790,4790,4790,4790,0
|
|
20240111,123000,151672280,4790,4785,4790,4785,35
|
|
20240111,122900,151504800,4790,4790,4790,4790,0
|
|
20240111,122800,151504800,4790,4790,4790,4790,0
|
|
20240111,122700,151504800,4790,4790,4790,4790,4
|
|
20240111,122600,151485640,4785,4785,4785,4785,0
|
|
20240111,122500,151485640,4785,4785,4785,4785,0
|
|
20240111,122400,151485640,4785,4785,4785,4785,0
|
|
20240111,122300,151485640,4785,4785,4785,4785,34
|
|
20240111,122200,151322950,4790,4790,4790,4790,0
|
|
20240111,122100,151322950,4790,4790,4790,4790,2
|
|
20240111,122000,151313370,4790,4785,4790,4785,1018
|
|
20240111,121900,146442235,4785,4785,4785,4785,1134
|
|
20240111,121800,141016045,4785,4785,4785,4785,0
|
|
20240111,121700,141016045,4785,4785,4785,4785,0
|
|
20240111,121600,141016045,4785,4785,4785,4785,0
|
|
20240111,121500,141016045,4785,4785,4785,4785,30
|
|
20240111,121400,140872495,4790,4790,4790,4790,0
|
|
20240111,121300,140872495,4790,4790,4790,4790,0
|
|
20240111,121200,140872495,4790,4790,4790,4790,1003
|
|
20240111,121100,136068125,4795,4795,4795,4795,0
|
|
20240111,121000,136068125,4795,4795,4795,4795,0
|
|
20240111,120900,136068125,4795,4795,4795,4795,50
|
|
20240111,120800,135828375,4795,4795,4795,4795,0
|
|
20240111,120700,135828375,4795,4795,4795,4795,0
|
|
20240111,120600,135828375,4795,4795,4795,4795,8
|
|
20240111,120500,135790015,4790,4790,4790,4790,0
|
|
20240111,120400,135790015,4790,4790,4790,4790,0
|
|
20240111,120300,135790015,4790,4790,4790,4790,0
|
|
20240111,120200,135790015,4790,4790,4790,4790,0
|
|
20240111,120100,135790015,4790,4790,4790,4790,0
|
|
20240111,120000,135790015,4790,4790,4790,4790,0
|
|
20240111,115900,135790015,4790,4790,4790,4790,0
|
|
20240111,115800,135790015,4790,4790,4790,4790,0
|
|
20240111,115700,135790015,4790,4790,4790,4790,0
|
|
20240111,115600,135790015,4790,4790,4790,4790,0
|
|
20240111,115500,135790015,4790,4790,4790,4790,1
|
|
20240111,115400,135785225,4795,4795,4795,4795,1
|
|
20240111,115300,135780430,4795,4795,4795,4795,0
|
|
20240111,115200,135780430,4795,4795,4795,4795,154
|
|
20240111,115100,135042000,4795,4795,4795,4795,0
|
|
20240111,115000,135042000,4795,4795,4795,4795,3000
|
|
20240111,114900,120657000,4800,4795,4800,4795,700
|
|
20240111,114800,117298000,4795,4795,4795,4795,0
|
|
20240111,114700,117298000,4795,4795,4795,4795,0
|
|
20240111,114600,117298000,4795,4795,4795,4795,4182
|
|
20240111,114500,97245310,4795,4795,4795,4795,0
|
|
20240111,114400,97245310,4795,4795,4795,4795,0
|
|
20240111,114300,97245310,4795,4795,4795,4795,0
|
|
20240111,114200,97245310,4795,4795,4795,4795,0
|
|
20240111,114100,97245310,4795,4795,4795,4795,0
|
|
20240111,114000,97245310,4795,4795,4795,4795,0
|
|
20240111,113900,97245310,4795,4795,4795,4795,0
|
|
20240111,113800,97245310,4795,4795,4795,4795,0
|
|
20240111,113700,97245310,4795,4795,4795,4795,0
|
|
20240111,113600,97245310,4795,4795,4795,4795,2202
|
|
20240111,113500,86686720,4800,4800,4800,4800,21
|
|
20240111,113400,86585920,4810,4810,4810,4810,0
|
|
20240111,113300,86585920,4810,4810,4810,4810,0
|
|
20240111,113200,86585920,4810,4810,4810,4810,0
|
|
20240111,113100,86585920,4810,4810,4810,4810,10
|
|
20240111,113000,86537820,4800,4800,4800,4800,579
|
|
20240111,112900,83758620,4800,4800,4800,4800,22
|
|
20240111,112800,83653020,4795,4795,4795,4795,0
|
|
20240111,112700,83653020,4795,4795,4795,4795,859
|
|
20240111,112600,79534115,4795,4795,4795,4795,0
|
|
20240111,112500,79534115,4795,4795,4795,4795,0
|
|
20240111,112400,79534115,4795,4795,4795,4795,2
|
|
20240111,112300,79524525,4790,4790,4790,4790,81
|
|
20240111,112200,79136535,4795,4795,4795,4795,0
|
|
20240111,112100,79136535,4795,4795,4795,4795,0
|
|
20240111,112000,79136535,4795,4795,4795,4795,70
|
|
20240111,111900,78800885,4795,4795,4795,4795,0
|
|
20240111,111800,78800885,4795,4795,4795,4795,0
|
|
20240111,111700,78800885,4795,4795,4795,4795,0
|
|
20240111,111600,78800885,4795,4795,4795,4795,1
|
|
20240111,111500,78796090,4790,4790,4790,4790,0
|
|
20240111,111400,78796090,4790,4790,4790,4790,0
|
|
20240111,111300,78796090,4790,4790,4790,4790,0
|
|
20240111,111200,78796090,4790,4790,4790,4790,0
|
|
20240111,111100,78796090,4790,4790,4790,4790,0
|
|
20240111,111000,78796090,4790,4790,4790,4790,0
|
|
20240111,110900,78796090,4790,4790,4790,4790,57
|
|
20240111,110800,78523060,4790,4790,4790,4790,0
|
|
20240111,110700,78523060,4790,4790,4790,4790,100
|
|
20240111,110600,78044060,4785,4785,4785,4785,0
|
|
20240111,110500,78044060,4785,4785,4785,4785,200
|
|
20240111,110400,77087060,4785,4785,4785,4785,0
|
|
20240111,110300,77087060,4785,4785,4785,4785,0
|
|
20240111,110200,77087060,4785,4785,4785,4785,232
|
|
20240111,110100,75976940,4785,4785,4785,4785,0
|
|
20240111,110000,75976940,4785,4785,4785,4785,0
|
|
20240111,105900,75976940,4785,4785,4785,4785,34
|
|
20240111,105800,75814250,4785,4785,4785,4785,0
|
|
20240111,105700,75814250,4785,4785,4785,4785,0
|
|
20240111,105600,75814250,4785,4785,4785,4785,0
|
|
20240111,105500,75814250,4785,4785,4785,4785,34
|
|
20240111,105400,75651560,4785,4785,4785,4785,0
|
|
20240111,105300,75651560,4785,4785,4785,4785,0
|
|
20240111,105200,75651560,4785,4785,4785,4785,0
|
|
20240111,105100,75651560,4785,4785,4785,4785,34
|
|
20240111,105000,75488870,4785,4785,4785,4785,0
|
|
20240111,104900,75488870,4785,4785,4785,4785,0
|
|
20240111,104800,75488870,4785,4785,4785,4785,0
|
|
20240111,104700,75488870,4785,4785,4785,4785,31
|
|
20240111,104600,75340535,4785,4785,4785,4785,0
|
|
20240111,104500,75340535,4785,4790,4790,4785,100
|
|
20240111,104400,74861925,4790,4790,4790,4790,0
|
|
20240111,104300,74861925,4790,4790,4790,4790,0
|
|
20240111,104200,74861925,4790,4790,4790,4790,0
|
|
20240111,104100,74861925,4790,4790,4790,4790,0
|
|
20240111,104000,74861925,4790,4790,4790,4790,0
|
|
20240111,103900,74861925,4790,4790,4795,4785,328
|
|
20240111,103800,73291340,4790,4790,4790,4790,0
|
|
20240111,103700,73291340,4790,4790,4790,4790,42
|
|
20240111,103600,73090160,4790,4785,4790,4785,101
|
|
20240111,103500,72606585,4780,4780,4780,4780,33
|
|
20240111,103400,72448845,4780,4780,4780,4780,0
|
|
20240111,103300,72448845,4780,4780,4780,4780,0
|
|
20240111,103200,72448845,4780,4785,4785,4780,49
|
|
20240111,103100,72214610,4785,4785,4785,4785,0
|
|
20240111,103000,72214610,4785,4785,4785,4785,0
|
|
20240111,102900,72214610,4785,4785,4785,4785,0
|
|
20240111,102800,72214610,4785,4785,4785,4785,0
|
|
20240111,102700,72214610,4785,4785,4785,4785,0
|
|
20240111,102600,72214610,4785,4785,4785,4785,0
|
|
20240111,102500,72214610,4785,4785,4785,4785,0
|
|
20240111,102400,72214610,4785,4785,4785,4785,48
|
|
20240111,102300,71984930,4785,4785,4785,4785,50
|
|
20240111,102200,71745680,4780,4780,4780,4780,0
|
|
20240111,102100,71745680,4780,4780,4780,4780,34
|
|
20240111,102000,71583160,4785,4785,4785,4785,2
|
|
20240111,101900,71573590,4780,4780,4780,4780,0
|
|
20240111,101800,71573590,4780,4780,4780,4780,34
|
|
20240111,101700,71411070,4780,4780,4780,4780,800
|
|
20240111,101600,67587070,4780,4780,4780,4780,0
|
|
20240111,101500,67587070,4780,4780,4780,4780,134
|
|
20240111,101400,66946550,4785,4785,4785,4785,0
|
|
20240111,101300,66946550,4785,4785,4785,4785,2
|
|
20240111,101200,66936980,4780,4785,4785,4780,43
|
|
20240111,101100,66731395,4785,4785,4785,4785,0
|
|
20240111,101000,66731395,4785,4785,4785,4785,436
|
|
20240111,100900,64645135,4785,4785,4785,4785,34
|
|
20240111,100800,64482445,4785,4785,4785,4785,0
|
|
20240111,100700,64482445,4785,4785,4785,4785,0
|
|
20240111,100600,64482445,4785,4785,4785,4785,54
|
|
20240111,100500,64224055,4790,4790,4790,4790,1
|
|
20240111,100400,64219265,4790,4790,4790,4790,2
|
|
20240111,100300,64209685,4790,4790,4790,4790,0
|
|
20240111,100200,64209685,4790,4790,4790,4790,0
|
|
20240111,100100,64209685,4790,4790,4790,4790,83
|
|
20240111,100000,63812115,4790,4790,4790,4790,258
|
|
20240111,095900,62576295,4790,4790,4790,4790,0
|
|
20240111,095800,62576295,4790,4790,4790,4790,63
|
|
20240111,095700,62274525,4785,4790,4790,4785,33
|
|
20240111,095600,62116600,4790,4785,4790,4785,33
|
|
20240111,095500,61958690,4785,4785,4785,4785,0
|
|
20240111,095400,61958690,4785,4810,4810,4785,2032
|
|
20240111,095300,52220195,4805,4805,4805,4805,0
|
|
20240111,095200,52220195,4805,4805,4805,4805,0
|
|
20240111,095100,52220195,4805,4805,4805,4805,0
|
|
20240111,095000,52220195,4805,4805,4805,4805,0
|
|
20240111,094900,52220195,4805,4805,4805,4805,0
|
|
20240111,094800,52220195,4805,4805,4805,4805,0
|
|
20240111,094700,52220195,4805,4805,4805,4805,0
|
|
20240111,094600,52220195,4805,4805,4805,4805,50
|
|
20240111,094500,51979945,4815,4810,4815,4810,80
|
|
20240111,094400,51594980,4820,4820,4820,4820,0
|
|
20240111,094300,51594980,4820,4820,4820,4820,0
|
|
20240111,094200,51594980,4820,4820,4820,4820,0
|
|
20240111,094100,51594980,4820,4820,4820,4820,1
|
|
20240111,094000,51590160,4825,4825,4825,4825,5
|
|
20240111,093900,51566035,4800,4800,4830,4800,2448
|
|
20240111,093800,39813775,4800,4795,4800,4795,1887
|
|
20240111,093700,30759075,4795,4795,4795,4795,1
|
|
20240111,093600,30754280,4785,4785,4785,4785,11
|
|
20240111,093500,30701645,4790,4790,4790,4790,0
|
|
20240111,093400,30701645,4790,4790,4790,4790,0
|
|
20240111,093300,30701645,4790,4790,4790,4790,0
|
|
20240111,093200,30701645,4790,4790,4790,4790,0
|
|
20240111,093100,30701645,4790,4790,4790,4790,0
|
|
20240111,093000,30701645,4790,4790,4790,4790,770
|
|
20240111,092900,27013345,4790,4790,4790,4790,0
|
|
20240111,092800,27013345,4790,4790,4790,4790,0
|
|
20240111,092700,27013345,4790,4790,4790,4790,1
|
|
20240111,092600,27008555,4790,4790,4790,4790,0
|
|
20240111,092500,27008555,4790,4790,4790,4790,2
|
|
20240111,092400,26998975,4790,4790,4790,4790,0
|
|
20240111,092300,26998975,4790,4790,4790,4790,0
|
|
20240111,092200,26998975,4790,4790,4790,4790,41
|
|
20240111,092100,26802585,4780,4780,4780,4780,0
|
|
20240111,092000,26802585,4780,4780,4780,4780,0
|
|
20240111,091900,26802585,4780,4780,4780,4780,0
|
|
20240111,091800,26802585,4780,4780,4780,4780,0
|
|
20240111,091700,26802585,4780,4780,4780,4780,1
|
|
20240111,091600,26797805,4790,4790,4790,4790,10
|
|
20240111,091500,26749905,4790,4790,4790,4790,900
|
|
20240111,091400,22438905,4780,4780,4780,4780,0
|
|
20240111,091300,22438905,4780,4780,4780,4780,1000
|
|
20240111,091200,17658905,4770,4770,4770,4770,0
|
|
20240111,091100,17658905,4770,4775,4775,4770,90
|
|
20240111,091000,17229600,4770,4770,4770,4770,0
|
|
20240111,090900,17229600,4770,4770,4770,4770,0
|
|
20240111,090800,17229600,4770,4770,4770,4770,0
|
|
20240111,090700,17229600,4770,4770,4770,4770,100
|
|
20240111,090600,16752600,4765,4765,4765,4765,0
|
|
20240111,090500,16752600,4765,4765,4765,4765,0
|
|
20240111,090400,16752600,4765,4765,4765,4765,0
|
|
20240111,090300,16752600,4765,4795,4800,4765,1700
|
|
20240111,090200,8602105,4770,4770,4770,4765,735
|
|
20240111,090100,5097245,4775,4780,4780,4770,634
|
|
20240111,090000,2071440,4795,4795,4795,4795,432
|