650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,194700,134978195,4705,4705,4705,4705,206
|
|
20240115,194600,134978195,4705,4705,4705,4705,0
|
|
20240115,194500,134978195,4705,4705,4705,4705,0
|
|
20240115,194400,134978195,4705,4705,4705,4705,0
|
|
20240115,194300,134978195,4705,4705,4705,4705,0
|
|
20240115,194200,134978195,4705,4705,4705,4705,0
|
|
20240115,194100,134978195,4705,4705,4705,4705,0
|
|
20240115,194000,134978195,4705,4705,4705,4705,0
|
|
20240115,193900,134978195,4705,4705,4705,4705,0
|
|
20240115,193800,134978195,4705,4705,4705,4705,0
|
|
20240115,193700,134978195,4705,4705,4705,4705,0
|
|
20240115,193600,134978195,4705,4705,4705,4705,0
|
|
20240115,193500,134978195,4705,4705,4705,4705,0
|
|
20240115,193400,134978195,4705,4705,4705,4705,0
|
|
20240115,193300,134978195,4705,4705,4705,4705,0
|
|
20240115,193200,134978195,4705,4705,4705,4705,0
|
|
20240115,193100,134978195,4705,4705,4705,4705,0
|
|
20240115,193000,134978195,4705,4705,4705,4705,0
|
|
20240115,192900,134978195,4705,4705,4705,4705,0
|
|
20240115,192800,134978195,4705,4705,4705,4705,0
|
|
20240115,192700,134978195,4705,4705,4705,4705,0
|
|
20240115,192600,134978195,4705,4705,4705,4705,0
|
|
20240115,192500,134978195,4705,4705,4705,4705,0
|
|
20240115,192400,134978195,4705,4705,4705,4705,0
|
|
20240115,192300,134978195,4705,4705,4705,4705,0
|
|
20240115,192200,134978195,4705,4705,4705,4705,0
|
|
20240115,192100,134978195,4705,4705,4705,4705,0
|
|
20240115,192000,134978195,4705,4705,4705,4705,0
|
|
20240115,191900,134978195,4705,4705,4705,4705,0
|
|
20240115,191800,134978195,4705,4705,4705,4705,0
|
|
20240115,191700,134978195,4705,4705,4705,4705,206
|
|
20240115,191600,134978195,4705,4705,4705,4705,0
|
|
20240115,191500,134978195,4705,4705,4705,4705,0
|
|
20240115,191400,134978195,4705,4705,4705,4705,0
|
|
20240115,191300,134978195,4705,4705,4705,4705,0
|
|
20240115,191200,134978195,4705,4705,4705,4705,0
|
|
20240115,191100,134978195,4705,4705,4705,4705,0
|
|
20240115,191000,134978195,4705,4705,4705,4705,0
|
|
20240115,190900,134978195,4705,4705,4705,4705,0
|
|
20240115,190800,134978195,4705,4705,4705,4705,0
|
|
20240115,190700,134978195,4705,4705,4705,4705,0
|
|
20240115,190600,134978195,4705,4705,4705,4705,0
|
|
20240115,190500,134978195,4705,4705,4705,4705,0
|
|
20240115,190400,134978195,4705,4705,4705,4705,0
|
|
20240115,190300,134978195,4705,4705,4705,4705,0
|
|
20240115,190200,134978195,4705,4705,4705,4705,0
|
|
20240115,190100,134978195,4705,4705,4705,4705,0
|
|
20240115,190000,134978195,4705,4705,4705,4705,0
|
|
20240115,185900,134978195,4705,4705,4705,4705,0
|
|
20240115,185800,134978195,4705,4705,4705,4705,0
|
|
20240115,185700,134978195,4705,4705,4705,4705,0
|
|
20240115,185600,134978195,4705,4705,4705,4705,0
|
|
20240115,185500,134978195,4705,4705,4705,4705,0
|
|
20240115,185400,134978195,4705,4705,4705,4705,0
|
|
20240115,185300,134978195,4705,4705,4705,4705,0
|
|
20240115,185200,134978195,4705,4705,4705,4705,0
|
|
20240115,185100,134978195,4705,4705,4705,4705,0
|
|
20240115,185000,134978195,4705,4705,4705,4705,0
|
|
20240115,184900,134978195,4705,4705,4705,4705,0
|
|
20240115,184800,134978195,4705,4705,4705,4705,0
|
|
20240115,184700,134978195,4705,4705,4705,4705,206
|
|
20240115,184600,134978195,4705,4705,4705,4705,0
|
|
20240115,184500,134978195,4705,4705,4705,4705,0
|
|
20240115,184400,134978195,4705,4705,4705,4705,0
|
|
20240115,184300,134978195,4705,4705,4705,4705,0
|
|
20240115,184200,134978195,4705,4705,4705,4705,0
|
|
20240115,184100,134978195,4705,4705,4705,4705,0
|
|
20240115,184000,134978195,4705,4705,4705,4705,0
|
|
20240115,183900,134978195,4705,4705,4705,4705,0
|
|
20240115,183800,134978195,4705,4705,4705,4705,0
|
|
20240115,183700,134978195,4705,4705,4705,4705,0
|
|
20240115,183600,134978195,4705,4705,4705,4705,0
|
|
20240115,183500,134978195,4705,4705,4705,4705,0
|
|
20240115,183400,134978195,4705,4705,4705,4705,0
|
|
20240115,183300,134978195,4705,4705,4705,4705,0
|
|
20240115,183200,134978195,4705,4705,4705,4705,0
|
|
20240115,183100,134978195,4705,4705,4705,4705,0
|
|
20240115,183000,134978195,4705,4705,4705,4705,0
|
|
20240115,182900,134978195,4705,4705,4705,4705,0
|
|
20240115,182800,134978195,4705,4705,4705,4705,0
|
|
20240115,182700,134978195,4705,4705,4705,4705,0
|
|
20240115,182600,134978195,4705,4705,4705,4705,0
|
|
20240115,182500,134978195,4705,4705,4705,4705,0
|
|
20240115,182400,134978195,4705,4705,4705,4705,0
|
|
20240115,182300,134978195,4705,4705,4705,4705,0
|
|
20240115,182200,134978195,4705,4705,4705,4705,0
|
|
20240115,182100,134978195,4705,4705,4705,4705,0
|
|
20240115,182000,134978195,4705,4705,4705,4705,0
|
|
20240115,181900,134978195,4705,4705,4705,4705,0
|
|
20240115,181800,134978195,4705,4705,4705,4705,0
|
|
20240115,181700,134978195,4705,4705,4705,4705,206
|
|
20240115,181600,134978195,4705,4705,4705,4705,0
|
|
20240115,181500,134978195,4705,4705,4705,4705,0
|
|
20240115,181400,134978195,4705,4705,4705,4705,0
|
|
20240115,181300,134978195,4705,4705,4705,4705,0
|
|
20240115,181200,134978195,4705,4705,4705,4705,0
|
|
20240115,181100,134978195,4705,4705,4705,4705,0
|
|
20240115,181000,134978195,4705,4705,4705,4705,0
|
|
20240115,180900,134978195,4705,4705,4705,4705,0
|
|
20240115,180800,134978195,4705,4705,4705,4705,0
|
|
20240115,180700,134978195,4705,4705,4705,4705,0
|
|
20240115,180600,134978195,4705,4705,4705,4705,0
|
|
20240115,180500,134978195,4705,4705,4705,4705,0
|
|
20240115,180400,134978195,4705,4705,4705,4705,0
|
|
20240115,180300,134978195,4705,4705,4705,4705,0
|
|
20240115,180200,134978195,4705,4705,4705,4705,0
|
|
20240115,180100,134978195,4705,4705,4705,4705,0
|
|
20240115,180000,134978195,4705,4705,4705,4705,0
|
|
20240115,175900,134978195,4705,4705,4705,4705,0
|
|
20240115,175800,134978195,4705,4705,4705,4705,0
|
|
20240115,175700,134978195,4705,4705,4705,4705,0
|
|
20240115,175600,134978195,4705,4705,4705,4705,0
|
|
20240115,175500,134978195,4705,4705,4705,4705,0
|
|
20240115,175400,134978195,4705,4705,4705,4705,0
|
|
20240115,175300,134978195,4705,4705,4705,4705,0
|
|
20240115,175200,134978195,4705,4705,4705,4705,0
|
|
20240115,175100,134978195,4705,4705,4705,4705,0
|
|
20240115,175000,134978195,4705,4705,4705,4705,0
|
|
20240115,174900,134978195,4705,4705,4705,4705,0
|
|
20240115,174800,134978195,4705,4705,4705,4705,0
|
|
20240115,174700,134978195,4705,4705,4705,4705,206
|
|
20240115,174600,134978195,4705,4705,4705,4705,0
|
|
20240115,174500,134978195,4705,4705,4705,4705,0
|
|
20240115,174400,134978195,4705,4705,4705,4705,0
|
|
20240115,174300,134978195,4705,4705,4705,4705,0
|
|
20240115,174200,134978195,4705,4705,4705,4705,0
|
|
20240115,174100,134978195,4705,4705,4705,4705,0
|
|
20240115,174000,134978195,4705,4705,4705,4705,0
|
|
20240115,173900,134978195,4705,4705,4705,4705,0
|
|
20240115,173800,134978195,4705,4705,4705,4705,0
|
|
20240115,173700,134978195,4705,4705,4705,4705,0
|
|
20240115,173600,134978195,4705,4705,4705,4705,0
|
|
20240115,173500,134978195,4705,4705,4705,4705,0
|
|
20240115,173400,134978195,4705,4705,4705,4705,0
|
|
20240115,173300,134978195,4705,4705,4705,4705,0
|
|
20240115,173200,134978195,4705,4705,4705,4705,0
|
|
20240115,173100,134978195,4705,4705,4705,4705,0
|
|
20240115,173000,134978195,4705,4705,4705,4705,0
|
|
20240115,172900,134978195,4705,4705,4705,4705,0
|
|
20240115,172800,134978195,4705,4705,4705,4705,0
|
|
20240115,172700,134978195,4705,4705,4705,4705,0
|
|
20240115,172600,134978195,4705,4705,4705,4705,0
|
|
20240115,172500,134978195,4705,4705,4705,4705,0
|
|
20240115,172400,134978195,4705,4705,4705,4705,0
|
|
20240115,172300,134978195,4705,4705,4705,4705,0
|
|
20240115,172200,134978195,4705,4705,4705,4705,0
|
|
20240115,172100,134978195,4705,4705,4705,4705,0
|
|
20240115,172000,134978195,4705,4705,4705,4705,0
|
|
20240115,171900,134978195,4705,4705,4705,4705,0
|
|
20240115,171800,134978195,4705,4705,4705,4705,0
|
|
20240115,171700,134978195,4705,4705,4705,4705,206
|
|
20240115,171600,134978195,4705,4705,4705,4705,0
|
|
20240115,171500,134978195,4705,4705,4705,4705,0
|
|
20240115,171400,134978195,4705,4705,4705,4705,0
|
|
20240115,171300,134978195,4705,4705,4705,4705,0
|
|
20240115,171200,134978195,4705,4705,4705,4705,0
|
|
20240115,171100,134978195,4705,4705,4705,4705,0
|
|
20240115,171000,134978195,4705,4705,4705,4705,0
|
|
20240115,170900,134978195,4705,4705,4705,4705,0
|
|
20240115,170800,134978195,4705,4705,4705,4705,0
|
|
20240115,170700,134978195,4705,4705,4705,4705,0
|
|
20240115,170600,134978195,4705,4705,4705,4705,0
|
|
20240115,170500,134978195,4705,4705,4705,4705,0
|
|
20240115,170400,134978195,4705,4705,4705,4705,0
|
|
20240115,170300,134978195,4705,4705,4705,4705,0
|
|
20240115,170200,134978195,4705,4705,4705,4705,0
|
|
20240115,170100,134978195,4705,4705,4705,4705,0
|
|
20240115,170000,134978195,4705,4705,4705,4705,0
|
|
20240115,165900,134978195,4705,4705,4705,4705,0
|
|
20240115,165800,134978195,4705,4705,4705,4705,0
|
|
20240115,165700,134978195,4705,4705,4705,4705,0
|
|
20240115,165600,134978195,4705,4705,4705,4705,0
|
|
20240115,165500,134978195,4705,4705,4705,4705,0
|
|
20240115,165400,134978195,4705,4705,4705,4705,0
|
|
20240115,165300,134978195,4705,4705,4705,4705,0
|
|
20240115,165200,134978195,4705,4705,4705,4705,0
|
|
20240115,165100,134978195,4705,4705,4705,4705,0
|
|
20240115,165000,134978195,4705,4705,4705,4705,0
|
|
20240115,164900,134978195,4705,4705,4705,4705,0
|
|
20240115,164800,134978195,4705,4705,4705,4705,0
|
|
20240115,164700,134978195,4705,4705,4705,4705,206
|
|
20240115,164600,134978195,4705,4705,4705,4705,0
|
|
20240115,164500,134978195,4705,4705,4705,4705,0
|
|
20240115,164400,134978195,4705,4705,4705,4705,0
|
|
20240115,164300,134978195,4705,4705,4705,4705,0
|
|
20240115,164200,134978195,4705,4705,4705,4705,0
|
|
20240115,164100,134978195,4705,4705,4705,4705,0
|
|
20240115,164000,134978195,4705,4705,4705,4705,0
|
|
20240115,163900,134978195,4705,4705,4705,4705,0
|
|
20240115,163800,134978195,4705,4705,4705,4705,0
|
|
20240115,163700,134978195,4705,4705,4705,4705,0
|
|
20240115,163600,134978195,4705,4705,4705,4705,0
|
|
20240115,163500,134978195,4705,4705,4705,4705,0
|
|
20240115,163400,134978195,4705,4705,4705,4705,0
|
|
20240115,163300,134978195,4705,4705,4705,4705,0
|
|
20240115,163200,134978195,4705,4705,4705,4705,0
|
|
20240115,163100,134978195,4705,4705,4705,4705,0
|
|
20240115,163000,134978195,4705,4705,4705,4705,0
|
|
20240115,162900,134978195,4705,4705,4705,4705,0
|
|
20240115,162800,134978195,4705,4705,4705,4705,0
|
|
20240115,162700,134978195,4705,4705,4705,4705,0
|
|
20240115,162600,134978195,4705,4705,4705,4705,0
|
|
20240115,162500,134978195,4705,4705,4705,4705,0
|
|
20240115,162400,134978195,4705,4705,4705,4705,0
|
|
20240115,162300,134978195,4705,4705,4705,4705,0
|
|
20240115,162200,134978195,4705,4705,4705,4705,0
|
|
20240115,162100,134978195,4705,4705,4705,4705,0
|
|
20240115,162000,134978195,4705,4705,4705,4705,0
|
|
20240115,161900,134978195,4705,4705,4705,4705,0
|
|
20240115,161800,134978195,4705,4705,4705,4705,0
|
|
20240115,161700,134978195,4705,4705,4705,4705,206
|
|
20240115,161600,134978195,4705,4705,4705,4705,0
|
|
20240115,161500,134978195,4705,4705,4705,4705,0
|
|
20240115,161400,134978195,4705,4705,4705,4705,0
|
|
20240115,161300,134978195,4705,4705,4705,4705,0
|
|
20240115,161200,134978195,4705,4705,4705,4705,0
|
|
20240115,161100,134978195,4705,4705,4705,4705,0
|
|
20240115,161000,134978195,4705,4705,4705,4705,0
|
|
20240115,160900,134978195,4705,4705,4705,4705,0
|
|
20240115,160800,134978195,4705,4705,4705,4705,0
|
|
20240115,160700,134978195,4705,4705,4705,4705,0
|
|
20240115,160600,134978195,4705,4705,4705,4705,0
|
|
20240115,160500,134978195,4705,4705,4705,4705,0
|
|
20240115,160400,134978195,4705,4705,4705,4705,0
|
|
20240115,160300,134978195,4705,4705,4705,4705,0
|
|
20240115,160200,134978195,4705,4705,4705,4705,0
|
|
20240115,160100,134978195,4705,4705,4705,4705,0
|
|
20240115,160000,134978195,4705,4705,4705,4705,0
|
|
20240115,155900,134978195,4705,4705,4705,4705,0
|
|
20240115,155800,134978195,4705,4705,4705,4705,0
|
|
20240115,155700,134978195,4705,4705,4705,4705,0
|
|
20240115,155600,134978195,4705,4705,4705,4705,0
|
|
20240115,155500,134978195,4705,4705,4705,4705,0
|
|
20240115,155400,134978195,4705,4705,4705,4705,0
|
|
20240115,155300,134978195,4705,4705,4705,4705,0
|
|
20240115,155200,134978195,4705,4705,4705,4705,0
|
|
20240115,155100,134978195,4705,4705,4705,4705,0
|
|
20240115,155000,134978195,4705,4705,4705,4705,0
|
|
20240115,154900,134978195,4705,4705,4705,4705,0
|
|
20240115,154800,134978195,4705,4705,4705,4705,0
|
|
20240115,154700,134978195,4705,4705,4705,4705,206
|
|
20240115,154600,134978195,4705,4705,4705,4705,0
|
|
20240115,154500,134978195,4705,4705,4705,4705,0
|
|
20240115,154400,134978195,4705,4705,4705,4705,0
|
|
20240115,154300,134978195,4705,4705,4705,4705,0
|
|
20240115,154200,134978195,4705,4705,4705,4705,0
|
|
20240115,154100,134978195,4705,4705,4705,4705,0
|
|
20240115,154000,134978195,4705,4705,4705,4705,0
|
|
20240115,153900,134978195,4705,4705,4705,4705,0
|
|
20240115,153800,134978195,4705,4705,4705,4705,0
|
|
20240115,153700,134978195,4705,4705,4705,4705,0
|
|
20240115,153600,134978195,4705,4705,4705,4705,0
|
|
20240115,153500,134978195,4705,4705,4705,4705,0
|
|
20240115,153400,134978195,4705,4705,4705,4705,0
|
|
20240115,153300,134978195,4705,4705,4705,4705,0
|
|
20240115,153200,134978195,4705,4705,4705,4705,0
|
|
20240115,153100,134978195,4705,4705,4705,4705,0
|
|
20240115,153000,134978195,4705,4705,4705,4705,206
|
|
20240115,152900,134008965,4685,4685,4685,4685,0
|
|
20240115,152800,134008965,4685,4685,4685,4685,0
|
|
20240115,152700,134008965,4685,4685,4685,4685,0
|
|
20240115,152600,134008965,4685,4685,4685,4685,0
|
|
20240115,152500,134008965,4685,4685,4685,4685,0
|
|
20240115,152400,134008965,4685,4685,4685,4685,0
|
|
20240115,152300,134008965,4685,4685,4685,4685,0
|
|
20240115,152200,134008965,4685,4685,4685,4685,0
|
|
20240115,152100,134008965,4685,4685,4685,4685,0
|
|
20240115,152000,134008965,4685,4685,4685,4685,0
|
|
20240115,151900,134008965,4685,4685,4685,4685,33
|
|
20240115,151800,133854360,4685,4685,4685,4685,1
|
|
20240115,151700,133849675,4685,4690,4690,4685,600
|
|
20240115,151600,131036890,4700,4700,4700,4700,0
|
|
20240115,151500,131036890,4700,4700,4700,4700,0
|
|
20240115,151400,131036890,4700,4700,4700,4700,0
|
|
20240115,151300,131036890,4700,4700,4700,4700,20
|
|
20240115,151200,130942890,4700,4700,4700,4700,32
|
|
20240115,151100,130792490,4700,4700,4700,4700,0
|
|
20240115,151000,130792490,4700,4700,4700,4700,0
|
|
20240115,150900,130792490,4700,4695,4700,4690,28
|
|
20240115,150800,130660955,4700,4700,4700,4700,98
|
|
20240115,150700,130200355,4700,4700,4700,4700,3
|
|
20240115,150600,130186255,4700,4700,4700,4700,0
|
|
20240115,150500,130186255,4700,4700,4700,4700,0
|
|
20240115,150400,130186255,4700,4700,4700,4700,0
|
|
20240115,150300,130186255,4700,4700,4700,4700,2
|
|
20240115,150200,130176855,4700,4700,4700,4700,0
|
|
20240115,150100,130176855,4700,4700,4700,4700,2
|
|
20240115,150000,130167455,4695,4695,4695,4695,0
|
|
20240115,145900,130167455,4695,4695,4695,4695,0
|
|
20240115,145800,130167455,4695,4695,4695,4695,1
|
|
20240115,145700,130162760,4690,4690,4690,4690,0
|
|
20240115,145600,130162760,4690,4690,4690,4690,0
|
|
20240115,145500,130162760,4690,4690,4690,4690,0
|
|
20240115,145400,130162760,4690,4690,4690,4690,0
|
|
20240115,145300,130162760,4690,4690,4690,4690,0
|
|
20240115,145200,130162760,4690,4690,4690,4690,0
|
|
20240115,145100,130162760,4690,4690,4690,4690,3
|
|
20240115,145000,130148690,4690,4690,4690,4690,0
|
|
20240115,144900,130148690,4690,4690,4690,4690,1
|
|
20240115,144800,130144000,4695,4695,4695,4695,0
|
|
20240115,144700,130144000,4695,4695,4695,4695,0
|
|
20240115,144600,130144000,4695,4695,4695,4695,0
|
|
20240115,144500,130144000,4695,4695,4695,4695,0
|
|
20240115,144400,130144000,4695,4695,4695,4695,54
|
|
20240115,144300,129890470,4695,4695,4695,4695,0
|
|
20240115,144200,129890470,4695,4695,4695,4695,0
|
|
20240115,144100,129890470,4695,4695,4695,4695,0
|
|
20240115,144000,129890470,4695,4695,4695,4695,0
|
|
20240115,143900,129890470,4695,4695,4695,4695,0
|
|
20240115,143800,129890470,4695,4700,4700,4695,402
|
|
20240115,143700,128001075,4700,4700,4700,4700,599
|
|
20240115,143600,125185775,4700,4700,4700,4700,0
|
|
20240115,143500,125185775,4700,4700,4700,4700,2
|
|
20240115,143400,125176375,4700,4700,4700,4700,0
|
|
20240115,143300,125176375,4700,4700,4700,4700,0
|
|
20240115,143200,125176375,4700,4700,4700,4700,0
|
|
20240115,143100,125176375,4700,4700,4700,4700,1
|
|
20240115,143000,125171675,4700,4700,4700,4700,91
|
|
20240115,142900,124743975,4700,4700,4700,4700,0
|
|
20240115,142800,124743975,4700,4700,4700,4700,0
|
|
20240115,142700,124743975,4700,4700,4700,4700,548
|
|
20240115,142600,122168375,4700,4700,4700,4700,0
|
|
20240115,142500,122168375,4700,4700,4700,4700,0
|
|
20240115,142400,122168375,4700,4700,4700,4700,0
|
|
20240115,142300,122168375,4700,4700,4700,4700,0
|
|
20240115,142200,122168375,4700,4700,4700,4700,0
|
|
20240115,142100,122168375,4700,4700,4700,4700,0
|
|
20240115,142000,122168375,4700,4700,4700,4700,0
|
|
20240115,141900,122168375,4700,4700,4700,4700,0
|
|
20240115,141800,122168375,4700,4700,4700,4700,1
|
|
20240115,141700,122163675,4700,4700,4700,4700,0
|
|
20240115,141600,122163675,4700,4700,4700,4700,1
|
|
20240115,141500,122158975,4700,4700,4700,4700,0
|
|
20240115,141400,122158975,4700,4700,4700,4700,0
|
|
20240115,141300,122158975,4700,4700,4700,4700,0
|
|
20240115,141200,122158975,4700,4700,4700,4700,0
|
|
20240115,141100,122158975,4700,4700,4700,4700,0
|
|
20240115,141000,122158975,4700,4700,4700,4700,0
|
|
20240115,140900,122158975,4700,4700,4700,4700,0
|
|
20240115,140800,122158975,4700,4705,4705,4700,223
|
|
20240115,140700,121110825,4705,4700,4705,4700,1000
|
|
20240115,140600,116405840,4685,4685,4685,4685,1
|
|
20240115,140500,116401155,4675,4675,4675,4675,0
|
|
20240115,140400,116401155,4675,4675,4675,4675,0
|
|
20240115,140300,116401155,4675,4675,4675,4675,0
|
|
20240115,140200,116401155,4675,4675,4675,4675,0
|
|
20240115,140100,116401155,4675,4675,4675,4675,0
|
|
20240115,140000,116401155,4675,4675,4675,4675,0
|
|
20240115,135900,116401155,4675,4675,4675,4675,0
|
|
20240115,135800,116401155,4675,4675,4675,4675,0
|
|
20240115,135700,116401155,4675,4675,4675,4675,0
|
|
20240115,135600,116401155,4675,4675,4675,4675,0
|
|
20240115,135500,116401155,4675,4675,4675,4675,0
|
|
20240115,135400,116401155,4675,4675,4675,4675,0
|
|
20240115,135300,116401155,4675,4675,4675,4675,0
|
|
20240115,135200,116401155,4675,4675,4675,4675,0
|
|
20240115,135100,116401155,4675,4675,4675,4675,0
|
|
20240115,135000,116401155,4675,4675,4675,4675,0
|
|
20240115,134900,116401155,4675,4675,4675,4675,0
|
|
20240115,134800,116401155,4675,4675,4675,4675,0
|
|
20240115,134700,116401155,4675,4675,4675,4675,0
|
|
20240115,134600,116401155,4675,4680,4680,4675,2500
|
|
20240115,134500,104710425,4685,4685,4685,4685,0
|
|
20240115,134400,104710425,4685,4685,4685,4685,0
|
|
20240115,134300,104710425,4685,4685,4685,4685,0
|
|
20240115,134200,104710425,4685,4685,4685,4685,0
|
|
20240115,134100,104710425,4685,4685,4685,4685,13
|
|
20240115,134000,104649520,4705,4705,4705,4705,1
|
|
20240115,133900,104644815,4680,4680,4680,4680,0
|
|
20240115,133800,104644815,4680,4680,4680,4680,0
|
|
20240115,133700,104644815,4680,4680,4680,4680,0
|
|
20240115,133600,104644815,4680,4680,4680,4680,0
|
|
20240115,133500,104644815,4680,4680,4680,4680,0
|
|
20240115,133400,104644815,4680,4680,4680,4680,0
|
|
20240115,133300,104644815,4680,4680,4680,4680,0
|
|
20240115,133200,104644815,4680,4680,4680,4680,0
|
|
20240115,133100,104644815,4680,4680,4680,4680,0
|
|
20240115,133000,104644815,4680,4680,4680,4680,0
|
|
20240115,132900,104644815,4680,4680,4680,4680,11
|
|
20240115,132800,104593335,4700,4700,4700,4700,1100
|
|
20240115,132700,99423335,4700,4700,4700,4700,1
|
|
20240115,132600,99418635,4700,4700,4700,4700,0
|
|
20240115,132500,99418635,4700,4700,4700,4700,3
|
|
20240115,132400,99404535,4700,4700,4700,4700,0
|
|
20240115,132300,99404535,4700,4700,4700,4700,0
|
|
20240115,132200,99404535,4700,4700,4700,4700,0
|
|
20240115,132100,99404535,4700,4700,4700,4700,0
|
|
20240115,132000,99404535,4700,4685,4700,4685,600
|
|
20240115,131900,96590385,4695,4695,4695,4695,0
|
|
20240115,131800,96590385,4695,4695,4695,4695,1
|
|
20240115,131700,96585690,4700,4700,4700,4700,0
|
|
20240115,131600,96585690,4700,4700,4700,4700,0
|
|
20240115,131500,96585690,4700,4700,4700,4700,0
|
|
20240115,131400,96585690,4700,4680,4700,4680,2
|
|
20240115,131300,96576310,4675,4675,4675,4675,0
|
|
20240115,131200,96576310,4675,4675,4675,4675,0
|
|
20240115,131100,96576310,4675,4675,4675,4675,0
|
|
20240115,131000,96576310,4675,4675,4675,4675,0
|
|
20240115,130900,96576310,4675,4680,4680,4675,1000
|
|
20240115,130800,91898700,4680,4680,4680,4680,0
|
|
20240115,130700,91898700,4680,4680,4680,4680,0
|
|
20240115,130600,91898700,4680,4680,4680,4680,0
|
|
20240115,130500,91898700,4680,4680,4680,4680,0
|
|
20240115,130400,91898700,4680,4680,4680,4680,0
|
|
20240115,130300,91898700,4680,4680,4680,4680,0
|
|
20240115,130200,91898700,4680,4700,4700,4680,4
|
|
20240115,130100,91879940,4680,4680,4680,4680,0
|
|
20240115,130000,91879940,4680,4680,4680,4680,0
|
|
20240115,125900,91879940,4680,4680,4680,4680,10
|
|
20240115,125800,91833140,4685,4685,4685,4685,21
|
|
20240115,125700,91734755,4680,4680,4680,4680,0
|
|
20240115,125600,91734755,4680,4680,4680,4680,0
|
|
20240115,125500,91734755,4680,4690,4690,4680,1073
|
|
20240115,125400,86709850,4695,4695,4695,4695,0
|
|
20240115,125300,86709850,4695,4695,4695,4695,0
|
|
20240115,125200,86709850,4695,4695,4695,4695,0
|
|
20240115,125100,86709850,4695,4695,4695,4695,2
|
|
20240115,125000,86700460,4700,4700,4700,4700,0
|
|
20240115,124900,86700460,4700,4700,4700,4700,0
|
|
20240115,124800,86700460,4700,4700,4700,4700,0
|
|
20240115,124700,86700460,4700,4700,4700,4700,10
|
|
20240115,124600,86653460,4700,4700,4700,4700,0
|
|
20240115,124500,86653460,4700,4700,4700,4700,0
|
|
20240115,124400,86653460,4700,4700,4700,4700,0
|
|
20240115,124300,86653460,4700,4700,4700,4700,0
|
|
20240115,124200,86653460,4700,4700,4700,4700,0
|
|
20240115,124100,86653460,4700,4700,4700,4700,6
|
|
20240115,124000,86625260,4700,4700,4700,4700,14
|
|
20240115,123900,86559460,4700,4700,4700,4700,0
|
|
20240115,123800,86559460,4700,4700,4700,4700,0
|
|
20240115,123700,86559460,4700,4700,4700,4700,2
|
|
20240115,123600,86550060,4690,4690,4690,4690,0
|
|
20240115,123500,86550060,4690,4690,4690,4690,0
|
|
20240115,123400,86550060,4690,4690,4690,4690,0
|
|
20240115,123300,86550060,4690,4690,4690,4690,172
|
|
20240115,123200,85743380,4700,4700,4700,4700,0
|
|
20240115,123100,85743380,4700,4700,4700,4700,0
|
|
20240115,123000,85743380,4700,4695,4700,4695,1612
|
|
20240115,122900,78168430,4700,4700,4700,4700,0
|
|
20240115,122800,78168430,4700,4700,4700,4700,0
|
|
20240115,122700,78168430,4700,4700,4700,4700,0
|
|
20240115,122600,78168430,4700,4700,4700,4700,0
|
|
20240115,122500,78168430,4700,4700,4700,4700,10
|
|
20240115,122400,78121430,4700,4700,4700,4700,0
|
|
20240115,122300,78121430,4700,4700,4700,4700,0
|
|
20240115,122200,78121430,4700,4700,4700,4700,0
|
|
20240115,122100,78121430,4700,4700,4700,4700,1
|
|
20240115,122000,78116730,4700,4700,4700,4700,1
|
|
20240115,121900,78112030,4695,4695,4695,4695,0
|
|
20240115,121800,78112030,4695,4695,4695,4695,0
|
|
20240115,121700,78112030,4695,4695,4695,4695,0
|
|
20240115,121600,78112030,4695,4695,4695,4695,0
|
|
20240115,121500,78112030,4695,4695,4695,4695,100
|
|
20240115,121400,77642530,4690,4690,4690,4690,0
|
|
20240115,121300,77642530,4690,4690,4690,4690,20
|
|
20240115,121200,77548730,4685,4685,4685,4685,0
|
|
20240115,121100,77548730,4685,4685,4685,4685,0
|
|
20240115,121000,77548730,4685,4685,4685,4685,0
|
|
20240115,120900,77548730,4685,4685,4685,4685,0
|
|
20240115,120800,77548730,4685,4685,4685,4685,0
|
|
20240115,120700,77548730,4685,4685,4685,4685,0
|
|
20240115,120600,77548730,4685,4685,4685,4685,0
|
|
20240115,120500,77548730,4685,4685,4685,4685,0
|
|
20240115,120400,77548730,4685,4685,4685,4685,0
|
|
20240115,120300,77548730,4685,4685,4685,4685,0
|
|
20240115,120200,77548730,4685,4685,4685,4685,0
|
|
20240115,120100,77548730,4685,4685,4685,4685,0
|
|
20240115,120000,77548730,4685,4685,4685,4685,0
|
|
20240115,115900,77548730,4685,4685,4685,4685,0
|
|
20240115,115800,77548730,4685,4685,4685,4685,0
|
|
20240115,115700,77548730,4685,4685,4685,4685,0
|
|
20240115,115600,77548730,4685,4685,4685,4685,0
|
|
20240115,115500,77548730,4685,4685,4685,4685,1
|
|
20240115,115400,77544045,4690,4690,4690,4690,0
|
|
20240115,115300,77544045,4690,4690,4690,4690,0
|
|
20240115,115200,77544045,4690,4690,4690,4690,0
|
|
20240115,115100,77544045,4690,4690,4690,4690,3
|
|
20240115,115000,77529975,4690,4690,4690,4690,0
|
|
20240115,114900,77529975,4690,4690,4690,4690,10
|
|
20240115,114800,77483075,4685,4685,4685,4685,0
|
|
20240115,114700,77483075,4685,4685,4685,4685,14
|
|
20240115,114600,77417485,4685,4685,4685,4685,0
|
|
20240115,114500,77417485,4685,4685,4685,4685,0
|
|
20240115,114400,77417485,4685,4685,4685,4685,0
|
|
20240115,114300,77417485,4685,4685,4685,4685,0
|
|
20240115,114200,77417485,4685,4685,4685,4685,0
|
|
20240115,114100,77417485,4685,4685,4685,4685,0
|
|
20240115,114000,77417485,4685,4685,4685,4685,0
|
|
20240115,113900,77417485,4685,4685,4685,4685,0
|
|
20240115,113800,77417485,4685,4685,4685,4685,0
|
|
20240115,113700,77417485,4685,4685,4685,4685,10
|
|
20240115,113600,77370635,4695,4695,4695,4695,5
|
|
20240115,113500,77347160,4695,4695,4695,4695,4
|
|
20240115,113400,77328380,4695,4695,4695,4695,0
|
|
20240115,113300,77328380,4695,4695,4695,4695,1
|
|
20240115,113200,77323685,4695,4695,4695,4695,1
|
|
20240115,113100,77318990,4685,4685,4685,4685,0
|
|
20240115,113000,77318990,4685,4685,4685,4685,0
|
|
20240115,112900,77318990,4685,4690,4690,4685,800
|
|
20240115,112800,73569460,4685,4685,4685,4685,0
|
|
20240115,112700,73569460,4685,4685,4685,4685,0
|
|
20240115,112600,73569460,4685,4685,4685,4685,0
|
|
20240115,112500,73569460,4685,4685,4685,4685,0
|
|
20240115,112400,73569460,4685,4685,4685,4685,0
|
|
20240115,112300,73569460,4685,4685,4685,4685,9
|
|
20240115,112200,73527295,4685,4685,4685,4685,0
|
|
20240115,112100,73527295,4685,4690,4690,4685,4
|
|
20240115,112000,73508550,4685,4685,4685,4685,0
|
|
20240115,111900,73508550,4685,4685,4685,4685,0
|
|
20240115,111800,73508550,4685,4685,4685,4685,0
|
|
20240115,111700,73508550,4685,4685,4685,4685,0
|
|
20240115,111600,73508550,4685,4685,4685,4685,0
|
|
20240115,111500,73508550,4685,4685,4685,4685,112
|
|
20240115,111400,72983830,4690,4690,4690,4690,0
|
|
20240115,111300,72983830,4690,4690,4690,4690,4
|
|
20240115,111200,72965070,4690,4690,4690,4690,3
|
|
20240115,111100,72951000,4690,4690,4690,4690,1
|
|
20240115,111000,72946310,4690,4690,4690,4690,0
|
|
20240115,110900,72946310,4690,4690,4690,4690,0
|
|
20240115,110800,72946310,4690,4690,4690,4690,9
|
|
20240115,110700,72904100,4690,4690,4690,4690,0
|
|
20240115,110600,72904100,4690,4690,4690,4690,0
|
|
20240115,110500,72904100,4690,4690,4690,4690,10
|
|
20240115,110400,72857200,4685,4685,4685,4685,0
|
|
20240115,110300,72857200,4685,4685,4685,4685,0
|
|
20240115,110200,72857200,4685,4685,4685,4685,0
|
|
20240115,110100,72857200,4685,4685,4685,4685,0
|
|
20240115,110000,72857200,4685,4685,4685,4685,0
|
|
20240115,105900,72857200,4685,4685,4685,4685,0
|
|
20240115,105800,72857200,4685,4685,4685,4685,0
|
|
20240115,105700,72857200,4685,4685,4685,4685,0
|
|
20240115,105600,72857200,4685,4685,4685,4685,15
|
|
20240115,105500,72786925,4685,4685,4685,4685,0
|
|
20240115,105400,72786925,4685,4685,4685,4685,0
|
|
20240115,105300,72786925,4685,4685,4685,4685,1
|
|
20240115,105200,72782240,4695,4695,4695,4695,0
|
|
20240115,105100,72782240,4695,4695,4695,4695,0
|
|
20240115,105000,72782240,4695,4695,4695,4695,0
|
|
20240115,104900,72782240,4695,4695,4695,4695,1
|
|
20240115,104800,72777545,4690,4690,4690,4690,0
|
|
20240115,104700,72777545,4690,4690,4690,4690,200
|
|
20240115,104600,71839545,4690,4690,4690,4690,0
|
|
20240115,104500,71839545,4690,4690,4690,4690,0
|
|
20240115,104400,71839545,4690,4690,4690,4690,292
|
|
20240115,104300,70470065,4695,4695,4695,4695,5
|
|
20240115,104200,70446590,4685,4685,4685,4685,0
|
|
20240115,104100,70446590,4685,4685,4685,4685,0
|
|
20240115,104000,70446590,4685,4685,4685,4685,0
|
|
20240115,103900,70446590,4685,4685,4685,4685,291
|
|
20240115,103800,69083255,4685,4685,4685,4685,0
|
|
20240115,103700,69083255,4685,4685,4685,4685,0
|
|
20240115,103600,69083255,4685,4685,4685,4685,0
|
|
20240115,103500,69083255,4685,4685,4685,4685,0
|
|
20240115,103400,69083255,4685,4685,4685,4685,0
|
|
20240115,103300,69083255,4685,4685,4685,4685,32
|
|
20240115,103200,68933335,4680,4680,4680,4680,1
|
|
20240115,103100,68928655,4685,4685,4685,4685,126
|
|
20240115,103000,68338345,4690,4690,4690,4690,238
|
|
20240115,102900,67222125,4695,4695,4695,4695,0
|
|
20240115,102800,67222125,4695,4695,4695,4695,0
|
|
20240115,102700,67222125,4695,4695,4695,4695,64
|
|
20240115,102600,66921645,4690,4690,4690,4690,0
|
|
20240115,102500,66921645,4690,4690,4690,4690,0
|
|
20240115,102400,66921645,4690,4690,4690,4690,500
|
|
20240115,102300,64576645,4690,4690,4690,4690,0
|
|
20240115,102200,64576645,4690,4690,4690,4690,0
|
|
20240115,102100,64576645,4690,4690,4690,4690,0
|
|
20240115,102000,64576645,4690,4690,4690,4690,40
|
|
20240115,101900,64389045,4695,4695,4695,4695,0
|
|
20240115,101800,64389045,4695,4695,4695,4695,1000
|
|
20240115,101700,59694045,4690,4690,4690,4690,500
|
|
20240115,101600,57349045,4695,4695,4695,4695,1
|
|
20240115,101500,57344350,4695,4695,4695,4695,0
|
|
20240115,101400,57344350,4695,4695,4695,4695,3
|
|
20240115,101300,57330265,4695,4695,4695,4695,0
|
|
20240115,101200,57330265,4695,4695,4695,4695,19
|
|
20240115,101100,57241060,4695,4695,4695,4695,0
|
|
20240115,101000,57241060,4695,4695,4695,4695,0
|
|
20240115,100900,57241060,4695,4695,4695,4695,0
|
|
20240115,100800,57241060,4695,4695,4695,4695,0
|
|
20240115,100700,57241060,4695,4695,4695,4695,0
|
|
20240115,100600,57241060,4695,4695,4695,4695,0
|
|
20240115,100500,57241060,4695,4695,4695,4695,0
|
|
20240115,100400,57241060,4695,4695,4695,4695,604
|
|
20240115,100300,54405280,4695,4695,4695,4695,0
|
|
20240115,100200,54405280,4695,4695,4695,4695,0
|
|
20240115,100100,54405280,4695,4695,4695,4695,57
|
|
20240115,100000,54137665,4690,4690,4690,4690,0
|
|
20240115,095900,54137665,4690,4690,4690,4690,160
|
|
20240115,095800,53387265,4690,4690,4690,4690,74
|
|
20240115,095700,53040205,4695,4695,4695,4695,0
|
|
20240115,095600,53040205,4695,4695,4695,4690,6
|
|
20240115,095500,53012040,4695,4695,4695,4695,0
|
|
20240115,095400,53012040,4695,4695,4695,4695,0
|
|
20240115,095300,53012040,4695,4695,4695,4695,0
|
|
20240115,095200,53012040,4695,4695,4695,4695,0
|
|
20240115,095100,53012040,4695,4695,4695,4695,10
|
|
20240115,095000,52965090,4700,4700,4700,4700,0
|
|
20240115,094900,52965090,4700,4700,4700,4700,0
|
|
20240115,094800,52965090,4700,4700,4700,4700,42
|
|
20240115,094700,52767690,4705,4705,4705,4705,0
|
|
20240115,094600,52767690,4705,4705,4705,4705,0
|
|
20240115,094500,52767690,4705,4705,4705,4705,0
|
|
20240115,094400,52767690,4705,4705,4705,4705,2
|
|
20240115,094300,52758280,4685,4685,4685,4685,258
|
|
20240115,094200,51549550,4685,4705,4705,4685,729
|
|
20240115,094100,48128375,4705,4705,4705,4705,13
|
|
20240115,094000,48067210,4705,4705,4705,4705,2
|
|
20240115,093900,48057800,4710,4710,4710,4710,0
|
|
20240115,093800,48057800,4710,4710,4710,4710,0
|
|
20240115,093700,48057800,4710,4710,4710,4710,0
|
|
20240115,093600,48057800,4710,4710,4710,4710,0
|
|
20240115,093500,48057800,4710,4710,4710,4710,0
|
|
20240115,093400,48057800,4710,4710,4710,4710,0
|
|
20240115,093300,48057800,4710,4710,4710,4710,0
|
|
20240115,093200,48057800,4710,4710,4710,4710,0
|
|
20240115,093100,48057800,4710,4705,4710,4700,1211
|
|
20240115,093000,42361250,4710,4710,4710,4710,2
|
|
20240115,092900,42351830,4705,4705,4705,4705,0
|
|
20240115,092800,42351830,4705,4705,4705,4705,1
|
|
20240115,092700,42347125,4705,4690,4705,4690,209
|
|
20240115,092600,41366780,4690,4690,4690,4690,5
|
|
20240115,092500,41343330,4715,4715,4715,4715,0
|
|
20240115,092400,41343330,4715,4715,4715,4715,0
|
|
20240115,092300,41343330,4715,4715,4715,4715,22
|
|
20240115,092200,41239600,4715,4680,4715,4680,352
|
|
20240115,092100,39592170,4675,4675,4675,4675,0
|
|
20240115,092000,39592170,4675,4675,4675,4675,0
|
|
20240115,091900,39592170,4675,4675,4675,4675,0
|
|
20240115,091800,39592170,4675,4675,4675,4675,0
|
|
20240115,091700,39592170,4675,4675,4675,4675,0
|
|
20240115,091600,39592170,4675,4675,4675,4675,0
|
|
20240115,091500,39592170,4675,4675,4680,4675,640
|
|
20240115,091400,36597670,4675,4675,4675,4675,6
|
|
20240115,091300,36569620,4675,4665,4675,4665,19
|
|
20240115,091200,36480805,4665,4665,4665,4665,0
|
|
20240115,091100,36480805,4665,4665,4665,4665,0
|
|
20240115,091000,36480805,4665,4665,4665,4665,2250
|
|
20240115,090900,25984555,4665,4670,4670,4665,655
|
|
20240115,090800,22925900,4680,4680,4680,4680,500
|
|
20240115,090700,20585900,4680,4680,4680,4680,21
|
|
20240115,090600,20487620,4700,4695,4700,4695,160
|
|
20240115,090500,19736370,4695,4695,4695,4695,0
|
|
20240115,090400,19736370,4695,4695,4695,4695,0
|
|
20240115,090300,19736370,4695,4695,4695,4695,0
|
|
20240115,090200,19736370,4695,4695,4695,4695,76
|
|
20240115,090100,19379550,4735,4735,4735,4735,0
|
|
20240115,090000,19379550,4735,4660,4740,4660,4156
|