stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192100,89217550,7140,7140,7140,7140,32
20240109,192000,89217550,7140,7140,7140,7140,0
20240109,191900,89217550,7140,7140,7140,7140,0
20240109,191800,89217550,7140,7140,7140,7140,0
20240109,191700,89217550,7140,7140,7140,7140,0
20240109,191600,89217550,7140,7140,7140,7140,0
20240109,191500,89217550,7140,7140,7140,7140,0
20240109,191400,89217550,7140,7140,7140,7140,0
20240109,191300,89217550,7140,7140,7140,7140,0
20240109,191200,89217550,7140,7140,7140,7140,0
20240109,191100,89217550,7140,7140,7140,7140,0
20240109,191000,89217550,7140,7140,7140,7140,0
20240109,190900,89217550,7140,7140,7140,7140,0
20240109,190800,89217550,7140,7140,7140,7140,0
20240109,190700,89217550,7140,7140,7140,7140,0
20240109,190600,89217550,7140,7140,7140,7140,0
20240109,190500,89217550,7140,7140,7140,7140,0
20240109,190400,89217550,7140,7140,7140,7140,0
20240109,190300,89217550,7140,7140,7140,7140,0
20240109,190200,89217550,7140,7140,7140,7140,0
20240109,190100,89217550,7140,7140,7140,7140,0
20240109,190000,89217550,7140,7140,7140,7140,0
20240109,185900,89217550,7140,7140,7140,7140,0
20240109,185800,89217550,7140,7140,7140,7140,0
20240109,185700,89217550,7140,7140,7140,7140,0
20240109,185600,89217550,7140,7140,7140,7140,0
20240109,185500,89217550,7140,7140,7140,7140,0
20240109,185400,89217550,7140,7140,7140,7140,0
20240109,185300,89217550,7140,7140,7140,7140,0
20240109,185200,89217550,7140,7140,7140,7140,0
20240109,185100,89217550,7140,7140,7140,7140,32
20240109,185000,89217550,7140,7140,7140,7140,0
20240109,184900,89217550,7140,7140,7140,7140,0
20240109,184800,89217550,7140,7140,7140,7140,0
20240109,184700,89217550,7140,7140,7140,7140,0
20240109,184600,89217550,7140,7140,7140,7140,0
20240109,184500,89217550,7140,7140,7140,7140,0
20240109,184400,89217550,7140,7140,7140,7140,0
20240109,184300,89217550,7140,7140,7140,7140,0
20240109,184200,89217550,7140,7140,7140,7140,0
20240109,184100,89217550,7140,7140,7140,7140,0
20240109,184000,89217550,7140,7140,7140,7140,0
20240109,183900,89217550,7140,7140,7140,7140,0
20240109,183800,89217550,7140,7140,7140,7140,0
20240109,183700,89217550,7140,7140,7140,7140,0
20240109,183600,89217550,7140,7140,7140,7140,0
20240109,183500,89217550,7140,7140,7140,7140,0
20240109,183400,89217550,7140,7140,7140,7140,0
20240109,183300,89217550,7140,7140,7140,7140,0
20240109,183200,89217550,7140,7140,7140,7140,0
20240109,183100,89217550,7140,7140,7140,7140,0
20240109,183000,89217550,7140,7140,7140,7140,0
20240109,182900,89217550,7140,7140,7140,7140,0
20240109,182800,89217550,7140,7140,7140,7140,0
20240109,182700,89217550,7140,7140,7140,7140,0
20240109,182600,89217550,7140,7140,7140,7140,0
20240109,182500,89217550,7140,7140,7140,7140,0
20240109,182400,89217550,7140,7140,7140,7140,0
20240109,182300,89217550,7140,7140,7140,7140,0
20240109,182200,89217550,7140,7140,7140,7140,0
20240109,182100,89217550,7140,7140,7140,7140,32
20240109,182000,89217550,7140,7140,7140,7140,0
20240109,181900,89217550,7140,7140,7140,7140,0
20240109,181800,89217550,7140,7140,7140,7140,0
20240109,181700,89217550,7140,7140,7140,7140,0
20240109,181600,89217550,7140,7140,7140,7140,0
20240109,181500,89217550,7140,7140,7140,7140,0
20240109,181400,89217550,7140,7140,7140,7140,0
20240109,181300,89217550,7140,7140,7140,7140,0
20240109,181200,89217550,7140,7140,7140,7140,0
20240109,181100,89217550,7140,7140,7140,7140,0
20240109,181000,89217550,7140,7140,7140,7140,0
20240109,180900,89217550,7140,7140,7140,7140,0
20240109,180800,89217550,7140,7140,7140,7140,0
20240109,180700,89217550,7140,7140,7140,7140,0
20240109,180600,89217550,7140,7140,7140,7140,0
20240109,180500,89217550,7140,7140,7140,7140,0
20240109,180400,89217550,7140,7140,7140,7140,0
20240109,180300,89217550,7140,7140,7140,7140,0
20240109,180200,89217550,7140,7140,7140,7140,0
20240109,180100,89217550,7140,7140,7140,7140,0
20240109,180000,89217550,7140,7140,7140,7140,0
20240109,175900,89217550,7140,7140,7140,7140,0
20240109,175800,89217550,7140,7140,7140,7140,0
20240109,175700,89217550,7140,7140,7140,7140,0
20240109,175600,89217550,7140,7140,7140,7140,0
20240109,175500,89217550,7140,7140,7140,7140,0
20240109,175400,89217550,7140,7140,7140,7140,0
20240109,175300,89217550,7140,7140,7140,7140,0
20240109,175200,89217550,7140,7140,7140,7140,0
20240109,175100,89217550,7140,7140,7140,7140,32
20240109,175000,89217550,7140,7140,7140,7140,0
20240109,174900,89217550,7140,7140,7140,7140,0
20240109,174800,89217550,7140,7140,7140,7140,0
20240109,174700,89217550,7140,7140,7140,7140,0
20240109,174600,89217550,7140,7140,7140,7140,0
20240109,174500,89217550,7140,7140,7140,7140,0
20240109,174400,89217550,7140,7140,7140,7140,0
20240109,174300,89217550,7140,7140,7140,7140,0
20240109,174200,89217550,7140,7140,7140,7140,0
20240109,174100,89217550,7140,7140,7140,7140,0
20240109,174000,89217550,7140,7140,7140,7140,0
20240109,173900,89217550,7140,7140,7140,7140,0
20240109,173800,89217550,7140,7140,7140,7140,0
20240109,173700,89217550,7140,7140,7140,7140,0
20240109,173600,89217550,7140,7140,7140,7140,0
20240109,173500,89217550,7140,7140,7140,7140,0
20240109,173400,89217550,7140,7140,7140,7140,0
20240109,173300,89217550,7140,7140,7140,7140,0
20240109,173200,89217550,7140,7140,7140,7140,0
20240109,173100,89217550,7140,7140,7140,7140,0
20240109,173000,89217550,7140,7140,7140,7140,0
20240109,172900,89217550,7140,7140,7140,7140,0
20240109,172800,89217550,7140,7140,7140,7140,0
20240109,172700,89217550,7140,7140,7140,7140,0
20240109,172600,89217550,7140,7140,7140,7140,0
20240109,172500,89217550,7140,7140,7140,7140,0
20240109,172400,89217550,7140,7140,7140,7140,0
20240109,172300,89217550,7140,7140,7140,7140,0
20240109,172200,89217550,7140,7140,7140,7140,0
20240109,172100,89217550,7140,7140,7140,7140,32
20240109,172000,89217550,7140,7140,7140,7140,0
20240109,171900,89217550,7140,7140,7140,7140,0
20240109,171800,89217550,7140,7140,7140,7140,0
20240109,171700,89217550,7140,7140,7140,7140,0
20240109,171600,89217550,7140,7140,7140,7140,0
20240109,171500,89217550,7140,7140,7140,7140,0
20240109,171400,89217550,7140,7140,7140,7140,0
20240109,171300,89217550,7140,7140,7140,7140,0
20240109,171200,89217550,7140,7140,7140,7140,0
20240109,171100,89217550,7140,7140,7140,7140,0
20240109,171000,89217550,7140,7140,7140,7140,0
20240109,170900,89217550,7140,7140,7140,7140,0
20240109,170800,89217550,7140,7140,7140,7140,0
20240109,170700,89217550,7140,7140,7140,7140,0
20240109,170600,89217550,7140,7140,7140,7140,0
20240109,170500,89217550,7140,7140,7140,7140,0
20240109,170400,89217550,7140,7140,7140,7140,0
20240109,170300,89217550,7140,7140,7140,7140,0
20240109,170200,89217550,7140,7140,7140,7140,0
20240109,170100,89217550,7140,7140,7140,7140,0
20240109,170000,89217550,7140,7140,7140,7140,0
20240109,165900,89217550,7140,7140,7140,7140,0
20240109,165800,89217550,7140,7140,7140,7140,0
20240109,165700,89217550,7140,7140,7140,7140,0
20240109,165600,89217550,7140,7140,7140,7140,0
20240109,165500,89217550,7140,7140,7140,7140,0
20240109,165400,89217550,7140,7140,7140,7140,0
20240109,165300,89217550,7140,7140,7140,7140,0
20240109,165200,89217550,7140,7140,7140,7140,0
20240109,165100,89217550,7140,7140,7140,7140,32
20240109,165000,89217550,7140,7140,7140,7140,0
20240109,164900,89217550,7140,7140,7140,7140,0
20240109,164800,89217550,7140,7140,7140,7140,0
20240109,164700,89217550,7140,7140,7140,7140,0
20240109,164600,89217550,7140,7140,7140,7140,0
20240109,164500,89217550,7140,7140,7140,7140,0
20240109,164400,89217550,7140,7140,7140,7140,0
20240109,164300,89217550,7140,7140,7140,7140,0
20240109,164200,89217550,7140,7140,7140,7140,0
20240109,164100,89217550,7140,7140,7140,7140,0
20240109,164000,89217550,7140,7140,7140,7140,0
20240109,163900,89217550,7140,7140,7140,7140,0
20240109,163800,89217550,7140,7140,7140,7140,0
20240109,163700,89217550,7140,7140,7140,7140,0
20240109,163600,89217550,7140,7140,7140,7140,0
20240109,163500,89217550,7140,7140,7140,7140,0
20240109,163400,89217550,7140,7140,7140,7140,0
20240109,163300,89217550,7140,7140,7140,7140,0
20240109,163200,89217550,7140,7140,7140,7140,0
20240109,163100,89217550,7140,7140,7140,7140,0
20240109,163000,89217550,7140,7140,7140,7140,0
20240109,162900,89217550,7140,7140,7140,7140,0
20240109,162800,89217550,7140,7140,7140,7140,0
20240109,162700,89217550,7140,7140,7140,7140,0
20240109,162600,89217550,7140,7140,7140,7140,0
20240109,162500,89217550,7140,7140,7140,7140,0
20240109,162400,89217550,7140,7140,7140,7140,0
20240109,162300,89217550,7140,7140,7140,7140,0
20240109,162200,89217550,7140,7140,7140,7140,0
20240109,162100,89217550,7140,7140,7140,7140,32
20240109,162000,89217550,7140,7140,7140,7140,0
20240109,161900,89217550,7140,7140,7140,7140,0
20240109,161800,89217550,7140,7140,7140,7140,0
20240109,161700,89217550,7140,7140,7140,7140,0
20240109,161600,89217550,7140,7140,7140,7140,0
20240109,161500,89217550,7140,7140,7140,7140,0
20240109,161400,89217550,7140,7140,7140,7140,0
20240109,161300,89217550,7140,7140,7140,7140,0
20240109,161200,89217550,7140,7140,7140,7140,0
20240109,161100,89217550,7140,7140,7140,7140,0
20240109,161000,89217550,7140,7140,7140,7140,0
20240109,160900,89217550,7140,7140,7140,7140,0
20240109,160800,89217550,7140,7140,7140,7140,0
20240109,160700,89217550,7140,7140,7140,7140,0
20240109,160600,89217550,7140,7140,7140,7140,0
20240109,160500,89217550,7140,7140,7140,7140,0
20240109,160400,89217550,7140,7140,7140,7140,0
20240109,160300,89217550,7140,7140,7140,7140,0
20240109,160200,89217550,7140,7140,7140,7140,0
20240109,160100,89217550,7140,7140,7140,7140,0
20240109,160000,89217550,7140,7140,7140,7140,0
20240109,155900,89217550,7140,7140,7140,7140,0
20240109,155800,89217550,7140,7140,7140,7140,0
20240109,155700,89217550,7140,7140,7140,7140,0
20240109,155600,89217550,7140,7140,7140,7140,0
20240109,155500,89217550,7140,7140,7140,7140,0
20240109,155400,89217550,7140,7140,7140,7140,0
20240109,155300,89217550,7140,7140,7140,7140,0
20240109,155200,89217550,7140,7140,7140,7140,0
20240109,155100,89217550,7140,7140,7140,7140,32
20240109,155000,89217550,7140,7140,7140,7140,0
20240109,154900,89217550,7140,7140,7140,7140,0
20240109,154800,89217550,7140,7140,7140,7140,0
20240109,154700,89217550,7140,7140,7140,7140,0
20240109,154600,89217550,7140,7140,7140,7140,0
20240109,154500,89217550,7140,7140,7140,7140,0
20240109,154400,89217550,7140,7140,7140,7140,0
20240109,154300,89217550,7140,7140,7140,7140,0
20240109,154200,89217550,7140,7140,7140,7140,0
20240109,154100,89217550,7140,7140,7140,7140,0
20240109,154000,89217550,7140,7140,7140,7140,0
20240109,153900,89217550,7140,7140,7140,7140,0
20240109,153800,89217550,7140,7140,7140,7140,0
20240109,153700,89217550,7140,7140,7140,7140,0
20240109,153600,89217550,7140,7140,7140,7140,0
20240109,153500,89217550,7140,7140,7140,7140,0
20240109,153400,89217550,7140,7140,7140,7140,0
20240109,153300,89217550,7140,7140,7140,7140,0
20240109,153200,89217550,7140,7140,7140,7140,0
20240109,153100,89217550,7140,7140,7140,7140,0
20240109,153000,89217550,7140,7140,7140,7140,32
20240109,152900,88989070,7140,7140,7140,7140,0
20240109,152800,88989070,7140,7140,7140,7140,0
20240109,152700,88989070,7140,7140,7140,7140,0
20240109,152600,88989070,7140,7140,7140,7140,0
20240109,152500,88989070,7140,7140,7140,7140,0
20240109,152400,88989070,7140,7140,7140,7140,0
20240109,152300,88989070,7140,7140,7140,7140,0
20240109,152200,88989070,7140,7140,7140,7140,0
20240109,152100,88989070,7140,7140,7140,7140,0
20240109,152000,88989070,7140,7140,7140,7140,0
20240109,151900,88989070,7140,7140,7140,7140,0
20240109,151800,88989070,7140,7140,7140,7140,0
20240109,151700,88989070,7140,7140,7140,7140,5
20240109,151600,88953370,7140,7140,7140,7140,0
20240109,151500,88953370,7140,7140,7140,7140,0
20240109,151400,88953370,7140,7140,7140,7140,17
20240109,151300,88831990,7130,7130,7130,7130,0
20240109,151200,88831990,7130,7130,7130,7130,0
20240109,151100,88831990,7130,7130,7130,7130,0
20240109,151000,88831990,7130,7130,7130,7130,3
20240109,150900,88810600,7140,7140,7140,7140,2
20240109,150800,88796320,7140,7150,7150,7140,183
20240109,150700,87489600,7150,7150,7150,7150,3
20240109,150600,87468150,7140,7140,7140,7140,0
20240109,150500,87468150,7140,7140,7140,7140,0
20240109,150400,87468150,7140,7140,7140,7140,0
20240109,150300,87468150,7140,7140,7140,7140,70
20240109,150200,86968350,7140,7140,7140,7140,0
20240109,150100,86968350,7140,7140,7140,7140,0
20240109,150000,86968350,7140,7140,7140,7140,0
20240109,145900,86968350,7140,7140,7140,7140,0
20240109,145800,86968350,7140,7140,7140,7140,1
20240109,145700,86961210,7150,7150,7150,7150,0
20240109,145600,86961210,7150,7150,7150,7150,0
20240109,145500,86961210,7150,7150,7150,7150,0
20240109,145400,86961210,7150,7150,7150,7150,0
20240109,145300,86961210,7150,7150,7150,7150,3
20240109,145200,86939760,7150,7150,7150,7150,0
20240109,145100,86939760,7150,7150,7150,7150,0
20240109,145000,86939760,7150,7150,7150,7150,10
20240109,144900,86868260,7140,7140,7140,7140,5
20240109,144800,86832560,7140,7140,7140,7140,0
20240109,144700,86832560,7140,7140,7140,7140,64
20240109,144600,86375600,7140,7140,7140,7140,100
20240109,144500,85661600,7140,7140,7140,7140,1
20240109,144400,85654460,7140,7140,7140,7140,2
20240109,144300,85640180,7140,7140,7140,7140,34
20240109,144200,85397420,7140,7140,7140,7140,0
20240109,144100,85397420,7140,7140,7140,7140,0
20240109,144000,85397420,7140,7140,7140,7140,0
20240109,143900,85397420,7140,7140,7140,7140,0
20240109,143800,85397420,7140,7140,7140,7140,2
20240109,143700,85383140,7150,7150,7150,7150,0
20240109,143600,85383140,7150,7150,7150,7150,0
20240109,143500,85383140,7150,7150,7150,7150,0
20240109,143400,85383140,7150,7150,7150,7150,0
20240109,143300,85383140,7150,7150,7150,7150,20
20240109,143200,85240140,7140,7140,7140,7140,0
20240109,143100,85240140,7140,7140,7140,7140,6
20240109,143000,85197300,7140,7140,7140,7140,0
20240109,142900,85197300,7140,7140,7140,7140,0
20240109,142800,85197300,7140,7140,7140,7140,0
20240109,142700,85197300,7140,7140,7140,7140,0
20240109,142600,85197300,7140,7140,7140,7140,0
20240109,142500,85197300,7140,7140,7140,7140,0
20240109,142400,85197300,7140,7140,7140,7140,0
20240109,142300,85197300,7140,7150,7150,7140,95
20240109,142200,84518530,7150,7150,7150,7150,0
20240109,142100,84518530,7150,7150,7150,7150,0
20240109,142000,84518530,7150,7150,7150,7150,0
20240109,141900,84518530,7150,7150,7150,7150,0
20240109,141800,84518530,7150,7150,7150,7150,0
20240109,141700,84518530,7150,7150,7150,7150,0
20240109,141600,84518530,7150,7150,7150,7150,0
20240109,141500,84518530,7150,7150,7150,7150,2
20240109,141400,84504230,7150,7150,7150,7150,0
20240109,141300,84504230,7150,7150,7150,7150,0
20240109,141200,84504230,7150,7150,7150,7150,0
20240109,141100,84504230,7150,7150,7150,7150,0
20240109,141000,84504230,7150,7150,7150,7150,0
20240109,140900,84504230,7150,7150,7150,7150,7
20240109,140800,84454180,7150,7150,7150,7150,0
20240109,140700,84454180,7150,7150,7150,7150,0
20240109,140600,84454180,7150,7150,7150,7150,0
20240109,140500,84454180,7150,7150,7150,7150,0
20240109,140400,84454180,7150,7150,7150,7150,0
20240109,140300,84454180,7150,7150,7150,7150,0
20240109,140200,84454180,7150,7150,7150,7150,0
20240109,140100,84454180,7150,7150,7150,7150,0
20240109,140000,84454180,7150,7150,7150,7150,0
20240109,135900,84454180,7150,7150,7150,7150,0
20240109,135800,84454180,7150,7150,7150,7150,0
20240109,135700,84454180,7150,7150,7150,7150,0
20240109,135600,84454180,7150,7150,7150,7150,0
20240109,135500,84454180,7150,7150,7150,7150,0
20240109,135400,84454180,7150,7150,7150,7150,1
20240109,135300,84447030,7150,7150,7150,7150,0
20240109,135200,84447030,7150,7140,7150,7140,10
20240109,135100,84375540,7100,7100,7100,7100,0
20240109,135000,84375540,7100,7100,7100,7100,0
20240109,134900,84375540,7100,7100,7100,7100,10
20240109,134800,84304540,7140,7120,7140,7120,10
20240109,134700,84233240,7120,7110,7120,7110,4
20240109,134600,84204790,7100,7100,7100,7100,0
20240109,134500,84204790,7100,7100,7100,7100,0
20240109,134400,84204790,7100,7100,7100,7100,0
20240109,134300,84204790,7100,7100,7100,7100,2
20240109,134200,84190590,7100,7100,7100,7100,0
20240109,134100,84190590,7100,7100,7100,7100,0
20240109,134000,84190590,7100,7100,7100,7100,0
20240109,133900,84190590,7100,7100,7100,7100,1
20240109,133800,84183490,7100,7100,7100,7100,0
20240109,133700,84183490,7100,7100,7100,7100,1
20240109,133600,84176390,7110,7110,7110,7110,0
20240109,133500,84176390,7110,7110,7110,7110,0
20240109,133400,84176390,7110,7070,7110,7050,588
20240109,133300,80027580,7070,7070,7070,7070,14
20240109,133200,79928600,7070,7070,7070,7070,386
20240109,133100,77199580,7080,7090,7090,7080,483
20240109,133000,73778880,7100,7100,7100,7100,0
20240109,132900,73778880,7100,7100,7100,7100,0
20240109,132800,73778880,7100,7100,7100,7100,0
20240109,132700,73778880,7100,7100,7100,7100,0
20240109,132600,73778880,7100,7100,7100,7100,0
20240109,132500,73778880,7100,7100,7100,7100,10
20240109,132400,73707880,7100,7120,7120,7100,681
20240109,132300,68871120,7120,7120,7120,7120,0
20240109,132200,68871120,7120,7140,7140,7120,600
20240109,132100,64597110,7150,7150,7150,7150,0
20240109,132000,64597110,7150,7150,7150,7150,0
20240109,131900,64597110,7150,7150,7150,7150,0
20240109,131800,64597110,7150,7150,7150,7150,0
20240109,131700,64597110,7150,7150,7150,7150,13
20240109,131600,64504160,7150,7150,7150,7150,0
20240109,131500,64504160,7150,7150,7150,7150,5
20240109,131400,64468410,7150,7150,7150,7150,0
20240109,131300,64468410,7150,7150,7150,7150,0
20240109,131200,64468410,7150,7150,7150,7150,0
20240109,131100,64468410,7150,7150,7150,7150,0
20240109,131000,64468410,7150,7150,7150,7150,3
20240109,130900,64446960,7150,7150,7150,7150,0
20240109,130800,64446960,7150,7150,7150,7150,0
20240109,130700,64446960,7150,7150,7150,7150,0
20240109,130600,64446960,7150,7150,7150,7150,1
20240109,130500,64439810,7150,7150,7150,7150,0
20240109,130400,64439810,7150,7150,7150,7150,0
20240109,130300,64439810,7150,7150,7150,7150,0
20240109,130200,64439810,7150,7150,7150,7150,0
20240109,130100,64439810,7150,7150,7150,7150,0
20240109,130000,64439810,7150,7150,7150,7150,0
20240109,125900,64439810,7150,7150,7150,7150,0
20240109,125800,64439810,7150,7150,7150,7150,2
20240109,125700,64425510,7140,7140,7140,7140,0
20240109,125600,64425510,7140,7140,7140,7140,0
20240109,125500,64425510,7140,7140,7140,7140,0
20240109,125400,64425510,7140,7140,7140,7140,1
20240109,125300,64418370,7140,7140,7140,7140,0
20240109,125200,64418370,7140,7140,7140,7140,0
20240109,125100,64418370,7140,7140,7140,7140,0
20240109,125000,64418370,7140,7140,7140,7140,0
20240109,124900,64418370,7140,7140,7140,7140,0
20240109,124800,64418370,7140,7140,7140,7140,0
20240109,124700,64418370,7140,7140,7140,7140,0
20240109,124600,64418370,7140,7140,7140,7140,26
20240109,124500,64232730,7140,7140,7140,7140,2
20240109,124400,64218450,7140,7140,7140,7140,2
20240109,124300,64204170,7140,7140,7140,7140,62
20240109,124200,63761490,7140,7140,7140,7140,5
20240109,124100,63725790,7140,7140,7140,7140,55
20240109,124000,63333090,7140,7140,7140,7140,12
20240109,123900,63247410,7140,7140,7140,7140,0
20240109,123800,63247410,7140,7140,7140,7140,17
20240109,123700,63126030,7140,7140,7140,7140,0
20240109,123600,63126030,7140,7170,7170,7140,587
20240109,123500,58931030,7190,7190,7190,7190,0
20240109,123400,58931030,7190,7190,7190,7190,0
20240109,123300,58931030,7190,7190,7190,7190,2
20240109,123200,58916650,7190,7190,7190,7190,0
20240109,123100,58916650,7190,7190,7190,7190,0
20240109,123000,58916650,7190,7190,7190,7190,1
20240109,122900,58909460,7180,7180,7180,7180,0
20240109,122800,58909460,7180,7180,7180,7180,0
20240109,122700,58909460,7180,7180,7180,7180,0
20240109,122600,58909460,7180,7180,7180,7180,100
20240109,122500,58191460,7180,7180,7180,7180,0
20240109,122400,58191460,7180,7180,7180,7180,0
20240109,122300,58191460,7180,7180,7180,7180,1
20240109,122200,58184280,7180,7180,7180,7180,0
20240109,122100,58184280,7180,7180,7180,7180,0
20240109,122000,58184280,7180,7180,7180,7180,0
20240109,121900,58184280,7180,7180,7180,7180,0
20240109,121800,58184280,7180,7180,7180,7180,0
20240109,121700,58184280,7180,7180,7180,7180,0
20240109,121600,58184280,7180,7180,7180,7180,0
20240109,121500,58184280,7180,7180,7180,7180,0
20240109,121400,58184280,7180,7180,7180,7180,0
20240109,121300,58184280,7180,7180,7180,7180,1
20240109,121200,58177100,7180,7180,7180,7180,28
20240109,121100,57976060,7180,7180,7180,7180,6
20240109,121000,57932980,7180,7180,7180,7180,8
20240109,120900,57875540,7180,7180,7180,7180,0
20240109,120800,57875540,7180,7180,7180,7180,0
20240109,120700,57875540,7180,7180,7180,7180,0
20240109,120600,57875540,7180,7180,7180,7180,0
20240109,120500,57875540,7180,7180,7180,7180,100
20240109,120400,57157540,7180,7180,7180,7180,0
20240109,120300,57157540,7180,7180,7180,7180,0
20240109,120200,57157540,7180,7180,7180,7180,2
20240109,120100,57143180,7180,7180,7180,7180,0
20240109,120000,57143180,7180,7180,7180,7180,1
20240109,115900,57136000,7180,7180,7180,7180,0
20240109,115800,57136000,7180,7180,7180,7180,0
20240109,115700,57136000,7180,7180,7180,7180,0
20240109,115600,57136000,7180,7180,7180,7180,0
20240109,115500,57136000,7180,7180,7180,7180,5
20240109,115400,57100100,7180,7170,7180,7170,8
20240109,115300,57042690,7170,7170,7170,7170,0
20240109,115200,57042690,7170,7170,7170,7170,0
20240109,115100,57042690,7170,7170,7170,7170,0
20240109,115000,57042690,7170,7170,7170,7170,0
20240109,114900,57042690,7170,7170,7170,7170,1
20240109,114800,57035520,7170,7170,7170,7170,0
20240109,114700,57035520,7170,7170,7170,7170,0
20240109,114600,57035520,7170,7170,7170,7170,0
20240109,114500,57035520,7170,7170,7170,7170,0
20240109,114400,57035520,7170,7170,7170,7170,0
20240109,114300,57035520,7170,7170,7170,7170,0
20240109,114200,57035520,7170,7170,7170,7170,0
20240109,114100,57035520,7170,7170,7170,7170,0
20240109,114000,57035520,7170,7160,7170,7160,5
20240109,113900,56999690,7160,7160,7160,7160,0
20240109,113800,56999690,7160,7160,7160,7160,0
20240109,113700,56999690,7160,7160,7160,7160,2
20240109,113600,56985370,7150,7150,7150,7150,0
20240109,113500,56985370,7150,7150,7150,7150,0
20240109,113400,56985370,7150,7150,7150,7150,0
20240109,113300,56985370,7150,7150,7150,7150,0
20240109,113200,56985370,7150,7150,7150,7150,0
20240109,113100,56985370,7150,7150,7150,7150,464
20240109,113000,53667770,7150,7150,7150,7150,25
20240109,112900,53489020,7150,7140,7150,7140,61
20240109,112800,53053330,7140,7140,7140,7140,3
20240109,112700,53031910,7140,7140,7140,7140,0
20240109,112600,53031910,7140,7140,7140,7140,0
20240109,112500,53031910,7140,7140,7140,7140,0
20240109,112400,53031910,7140,7140,7140,7140,0
20240109,112300,53031910,7140,7140,7140,7140,0
20240109,112200,53031910,7140,7140,7140,7140,1
20240109,112100,53024770,7140,7140,7140,7140,4
20240109,112000,52996210,7130,7130,7130,7130,0
20240109,111900,52996210,7130,7130,7130,7130,0
20240109,111800,52996210,7130,7130,7130,7130,0
20240109,111700,52996210,7130,7130,7130,7130,4
20240109,111600,52967690,7120,7120,7120,7120,11
20240109,111500,52889370,7110,7110,7110,7110,0
20240109,111400,52889370,7110,7110,7110,7110,0
20240109,111300,52889370,7110,7110,7110,7110,0
20240109,111200,52889370,7110,7110,7110,7110,0
20240109,111100,52889370,7110,7110,7110,7110,231
20240109,111000,51246960,7110,7110,7110,7110,0
20240109,110900,51246960,7110,7100,7110,7100,2
20240109,110800,51232750,7100,7100,7100,7100,0
20240109,110700,51232750,7100,7100,7100,7100,0
20240109,110600,51232750,7100,7100,7100,7100,10
20240109,110500,51161750,7100,7100,7100,7100,1
20240109,110400,51154650,7090,7090,7090,7090,0
20240109,110300,51154650,7090,7090,7090,7090,0
20240109,110200,51154650,7090,7090,7090,7090,0
20240109,110100,51154650,7090,7090,7090,7090,105
20240109,110000,50410200,7090,7090,7090,7090,0
20240109,105900,50410200,7090,7090,7090,7090,1
20240109,105800,50403110,7090,7090,7090,7090,149
20240109,105700,49346700,7090,7090,7090,7090,0
20240109,105600,49346700,7090,7090,7090,7090,0
20240109,105500,49346700,7090,7090,7090,7090,0
20240109,105400,49346700,7090,7090,7090,7090,0
20240109,105300,49346700,7090,7090,7090,7090,30
20240109,105200,49134000,7090,7090,7090,7090,0
20240109,105100,49134000,7090,7090,7090,7090,3
20240109,105000,49112730,7090,7090,7090,7090,2
20240109,104900,49098550,7090,7090,7090,7090,0
20240109,104800,49098550,7090,7090,7090,7090,0
20240109,104700,49098550,7090,7090,7090,7090,0
20240109,104600,49098550,7090,7090,7090,7090,15
20240109,104500,48992200,7090,7090,7090,7090,50
20240109,104400,48637700,7080,7080,7080,7080,0
20240109,104300,48637700,7080,7080,7080,7080,12
20240109,104200,48552740,7080,7080,7080,7080,0
20240109,104100,48552740,7080,7080,7080,7080,0
20240109,104000,48552740,7080,7090,7090,7080,9
20240109,103900,48489000,7090,7090,7090,7090,4
20240109,103800,48460640,7090,7090,7090,7090,7
20240109,103700,48411010,7090,7090,7090,7090,8
20240109,103600,48354290,7090,7090,7090,7090,7
20240109,103500,48304660,7090,7130,7130,7090,895
20240109,103400,41954620,7190,7120,7190,7120,26
20240109,103300,41768500,7120,7120,7120,7120,107
20240109,103200,41006660,7120,7120,7120,7120,6
20240109,103100,40963940,7120,7110,7120,7110,431
20240109,103000,37899470,7110,7110,7110,7110,0
20240109,102900,37899470,7110,7110,7110,7110,13
20240109,102800,37807040,7110,7140,7140,7110,737
20240109,102700,32562120,7140,7140,7140,7140,0
20240109,102600,32562120,7140,7140,7140,7140,0
20240109,102500,32562120,7140,7130,7140,7130,116
20240109,102400,31735000,7130,7130,7130,7130,3
20240109,102300,31713610,7130,7130,7130,7130,4
20240109,102200,31685090,7130,7130,7130,7130,20
20240109,102100,31542490,7130,7130,7130,7130,13
20240109,102000,31449800,7130,7130,7130,7130,102
20240109,101900,30722540,7130,7130,7130,7130,200
20240109,101800,29296540,7130,7130,7130,7130,5
20240109,101700,29260890,7130,7130,7130,7130,3
20240109,101600,29239500,7130,7130,7130,7130,5
20240109,101500,29203850,7130,7130,7130,7130,0
20240109,101400,29203850,7130,7130,7130,7130,0
20240109,101300,29203850,7130,7130,7130,7130,0
20240109,101200,29203850,7130,7130,7130,7130,1
20240109,101100,29196720,7130,7130,7130,7130,2
20240109,101000,29182460,7130,7130,7130,7130,0
20240109,100900,29182460,7130,7130,7130,7130,4
20240109,100800,29153940,7090,7090,7090,7090,0
20240109,100700,29153940,7090,7090,7090,7090,0
20240109,100600,29153940,7090,7130,7130,7090,76
20240109,100500,28613800,7130,7130,7130,7130,0
20240109,100400,28613800,7130,7130,7130,7130,0
20240109,100300,28613800,7130,7130,7130,7130,5
20240109,100200,28578150,7130,7130,7130,7130,2
20240109,100100,28563890,7130,7130,7130,7130,6
20240109,100000,28521110,7130,7130,7130,7130,19
20240109,095900,28385640,7130,7140,7140,7130,1533
20240109,095800,17455070,7130,7120,7130,7120,220
20240109,095700,15886480,7130,7140,7140,7130,81
20240109,095600,15308510,7140,7140,7140,7140,275
20240109,095500,13345010,7140,7210,7210,7140,624
20240109,095400,8878650,7210,7210,7210,7210,10
20240109,095300,8806550,7210,7230,7230,7210,140
20240109,095200,7795520,7260,7260,7260,7260,0
20240109,095100,7795520,7260,7260,7260,7260,0
20240109,095000,7795520,7260,7260,7260,7260,0
20240109,094900,7795520,7260,7260,7260,7260,0
20240109,094800,7795520,7260,7260,7260,7260,0
20240109,094700,7795520,7260,7250,7260,7250,6
20240109,094600,7752010,7260,7260,7260,7260,0
20240109,094500,7752010,7260,7260,7260,7260,20
20240109,094400,7606810,7260,7260,7260,7260,1
20240109,094300,7599550,7260,7260,7260,7260,68
20240109,094200,7105870,7260,7260,7260,7260,0
20240109,094100,7105870,7260,7250,7260,7250,51
20240109,094000,6735620,7260,7260,7260,7260,33
20240109,093900,6496040,7260,7260,7260,7260,0
20240109,093800,6496040,7260,7260,7260,7260,0
20240109,093700,6496040,7260,7260,7260,7260,1
20240109,093600,6488780,7260,7260,7260,7260,200
20240109,093500,5036780,7260,7240,7260,7230,30
20240109,093400,4819480,7260,7260,7260,7260,0
20240109,093300,4819480,7260,7240,7260,7240,350
20240109,093200,2282670,7240,7240,7240,7240,17
20240109,093100,2159590,7230,7230,7230,7230,0
20240109,093000,2159590,7230,7230,7230,7230,1
20240109,092900,2152360,7230,7230,7230,7230,0
20240109,092800,2152360,7230,7230,7230,7230,0
20240109,092700,2152360,7230,7230,7230,7230,0
20240109,092600,2152360,7230,7230,7230,7230,0
20240109,092500,2152360,7230,7230,7230,7230,0
20240109,092400,2152360,7230,7230,7230,7230,4
20240109,092300,2123440,7230,7230,7230,7230,100
20240109,092200,1400440,7230,7230,7230,7230,0
20240109,092100,1400440,7230,7230,7230,7230,4
20240109,092000,1371520,7220,7230,7230,7220,5
20240109,091900,1335410,7220,7220,7220,7220,10
20240109,091800,1263210,7220,7220,7220,7220,0
20240109,091700,1263210,7220,7220,7220,7220,3
20240109,091600,1241550,7220,7220,7220,7220,1
20240109,091500,1234330,7210,7210,7210,7210,6
20240109,091400,1191070,7210,7210,7210,7210,0
20240109,091300,1191070,7210,7190,7210,7190,85
20240109,091200,579900,7180,7180,7180,7180,1
20240109,091100,572720,7160,7160,7160,7160,0
20240109,091000,572720,7160,7160,7160,7160,0
20240109,090900,572720,7160,7160,7160,7160,0
20240109,090800,572720,7160,7160,7160,7160,0
20240109,090700,572720,7160,7160,7160,7160,0
20240109,090600,572720,7160,7160,7160,7160,0
20240109,090500,572720,7160,7160,7160,7160,0
20240109,090400,572720,7160,7160,7160,7160,0
20240109,090300,572720,7160,7160,7160,7160,0
20240109,090200,572720,7160,7160,7160,7160,0
20240109,090100,572720,7160,7160,7160,7160,0
20240109,090000,572720,7160,7140,7160,7140,80