606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190300,7201545000,4980,4980,4980,4980,17753
|
|
20240108,190200,7201545000,4980,4980,4980,4980,0
|
|
20240108,190100,7201545000,4980,4980,4980,4980,0
|
|
20240108,190000,7201545000,4980,4980,4980,4980,0
|
|
20240108,185900,7201545000,4980,4980,4980,4980,0
|
|
20240108,185800,7201545000,4980,4980,4980,4980,0
|
|
20240108,185700,7201545000,4980,4980,4980,4980,0
|
|
20240108,185600,7201545000,4980,4980,4980,4980,0
|
|
20240108,185500,7201545000,4980,4980,4980,4980,0
|
|
20240108,185400,7201545000,4980,4980,4980,4980,0
|
|
20240108,185300,7201545000,4980,4980,4980,4980,0
|
|
20240108,185200,7201545000,4980,4980,4980,4980,0
|
|
20240108,185100,7201545000,4980,4980,4980,4980,0
|
|
20240108,185000,7201545000,4980,4980,4980,4980,0
|
|
20240108,184900,7201545000,4980,4980,4980,4980,0
|
|
20240108,184800,7201545000,4980,4980,4980,4980,0
|
|
20240108,184700,7201545000,4980,4980,4980,4980,0
|
|
20240108,184600,7201545000,4980,4980,4980,4980,0
|
|
20240108,184500,7201545000,4980,4980,4980,4980,0
|
|
20240108,184400,7201545000,4980,4980,4980,4980,0
|
|
20240108,184300,7201545000,4980,4980,4980,4980,0
|
|
20240108,184200,7201545000,4980,4980,4980,4980,0
|
|
20240108,184100,7201545000,4980,4980,4980,4980,0
|
|
20240108,184000,7201545000,4980,4980,4980,4980,0
|
|
20240108,183900,7201545000,4980,4980,4980,4980,0
|
|
20240108,183800,7201545000,4980,4980,4980,4980,0
|
|
20240108,183700,7201545000,4980,4980,4980,4980,0
|
|
20240108,183600,7201545000,4980,4980,4980,4980,0
|
|
20240108,183500,7201545000,4980,4980,4980,4980,0
|
|
20240108,183400,7201545000,4980,4980,4980,4980,0
|
|
20240108,183300,7201545000,4980,4980,4980,4980,17753
|
|
20240108,183200,7201545000,4980,4980,4980,4980,0
|
|
20240108,183100,7201545000,4980,4980,4980,4980,0
|
|
20240108,183000,7201545000,4980,4980,4980,4980,0
|
|
20240108,182900,7201545000,4980,4980,4980,4980,0
|
|
20240108,182800,7201545000,4980,4980,4980,4980,0
|
|
20240108,182700,7201545000,4980,4980,4980,4980,0
|
|
20240108,182600,7201545000,4980,4980,4980,4980,0
|
|
20240108,182500,7201545000,4980,4980,4980,4980,0
|
|
20240108,182400,7201545000,4980,4980,4980,4980,0
|
|
20240108,182300,7201545000,4980,4980,4980,4980,0
|
|
20240108,182200,7201545000,4980,4980,4980,4980,0
|
|
20240108,182100,7201545000,4980,4980,4980,4980,0
|
|
20240108,182000,7201545000,4980,4980,4980,4980,0
|
|
20240108,181900,7201545000,4980,4980,4980,4980,0
|
|
20240108,181800,7201545000,4980,4980,4980,4980,0
|
|
20240108,181700,7201545000,4980,4980,4980,4980,0
|
|
20240108,181600,7201545000,4980,4980,4980,4980,0
|
|
20240108,181500,7201545000,4980,4980,4980,4980,0
|
|
20240108,181400,7201545000,4980,4980,4980,4980,0
|
|
20240108,181300,7201545000,4980,4980,4980,4980,0
|
|
20240108,181200,7201545000,4980,4980,4980,4980,0
|
|
20240108,181100,7201545000,4980,4980,4980,4980,0
|
|
20240108,181000,7201545000,4980,4980,4980,4980,0
|
|
20240108,180900,7201545000,4980,4980,4980,4980,0
|
|
20240108,180800,7201545000,4980,4980,4980,4980,0
|
|
20240108,180700,7201545000,4980,4980,4980,4980,0
|
|
20240108,180600,7201545000,4980,4980,4980,4980,0
|
|
20240108,180500,7201545000,4980,4980,4980,4980,0
|
|
20240108,180400,7201545000,4980,4980,4980,4980,0
|
|
20240108,180300,7201545000,4980,4980,4980,4980,17753
|
|
20240108,180200,7201545000,4980,4980,4980,4980,0
|
|
20240108,180100,7201545000,4980,4980,4980,4980,0
|
|
20240108,180000,7201545000,4980,4980,4980,4980,0
|
|
20240108,175900,7201545000,4980,4980,4980,4980,0
|
|
20240108,175800,7201545000,4980,4980,4980,4980,0
|
|
20240108,175700,7201545000,4980,4980,4980,4980,0
|
|
20240108,175600,7201545000,4980,4980,4980,4980,0
|
|
20240108,175500,7201545000,4980,4980,4980,4980,0
|
|
20240108,175400,7201545000,4980,4980,4980,4980,0
|
|
20240108,175300,7201545000,4980,4980,4980,4980,0
|
|
20240108,175200,7201545000,4980,4980,4980,4980,0
|
|
20240108,175100,7201545000,4980,4980,4980,4980,0
|
|
20240108,175000,7201545000,4980,4980,4980,4980,0
|
|
20240108,174900,7201545000,4980,4980,4980,4980,0
|
|
20240108,174800,7201545000,4980,4980,4980,4980,0
|
|
20240108,174700,7201545000,4980,4980,4980,4980,0
|
|
20240108,174600,7201545000,4980,4980,4980,4980,0
|
|
20240108,174500,7201545000,4980,4980,4980,4980,0
|
|
20240108,174400,7201545000,4980,4980,4980,4980,0
|
|
20240108,174300,7201545000,4980,4980,4980,4980,0
|
|
20240108,174200,7201545000,4980,4980,4980,4980,0
|
|
20240108,174100,7201545000,4980,4980,4980,4980,0
|
|
20240108,174000,7201545000,4980,4980,4980,4980,0
|
|
20240108,173900,7201545000,4980,4980,4980,4980,0
|
|
20240108,173800,7201545000,4980,4980,4980,4980,0
|
|
20240108,173700,7201545000,4980,4980,4980,4980,0
|
|
20240108,173600,7201545000,4980,4980,4980,4980,0
|
|
20240108,173500,7201545000,4980,4980,4980,4980,0
|
|
20240108,173400,7201545000,4980,4980,4980,4980,0
|
|
20240108,173300,7201545000,4980,4980,4980,4980,17753
|
|
20240108,173200,7201545000,4980,4980,4980,4980,0
|
|
20240108,173100,7201545000,4980,4980,4980,4980,0
|
|
20240108,173000,7201545000,4980,4980,4980,4980,0
|
|
20240108,172900,7201545000,4980,4980,4980,4980,0
|
|
20240108,172800,7201545000,4980,4980,4980,4980,0
|
|
20240108,172700,7201545000,4980,4980,4980,4980,0
|
|
20240108,172600,7201545000,4980,4980,4980,4980,0
|
|
20240108,172500,7201545000,4980,4980,4980,4980,0
|
|
20240108,172400,7201545000,4980,4980,4980,4980,0
|
|
20240108,172300,7201545000,4980,4980,4980,4980,0
|
|
20240108,172200,7201545000,4980,4980,4980,4980,0
|
|
20240108,172100,7201545000,4980,4980,4980,4980,0
|
|
20240108,172000,7201545000,4980,4980,4980,4980,0
|
|
20240108,171900,7201545000,4980,4980,4980,4980,0
|
|
20240108,171800,7201545000,4980,4980,4980,4980,0
|
|
20240108,171700,7201545000,4980,4980,4980,4980,0
|
|
20240108,171600,7201545000,4980,4980,4980,4980,0
|
|
20240108,171500,7201545000,4980,4980,4980,4980,0
|
|
20240108,171400,7201545000,4980,4980,4980,4980,0
|
|
20240108,171300,7201545000,4980,4980,4980,4980,0
|
|
20240108,171200,7201545000,4980,4980,4980,4980,0
|
|
20240108,171100,7201545000,4980,4980,4980,4980,0
|
|
20240108,171000,7201545000,4980,4980,4980,4980,0
|
|
20240108,170900,7201545000,4980,4980,4980,4980,0
|
|
20240108,170800,7201545000,4980,4980,4980,4980,0
|
|
20240108,170700,7201545000,4980,4980,4980,4980,0
|
|
20240108,170600,7201545000,4980,4980,4980,4980,0
|
|
20240108,170500,7201545000,4980,4980,4980,4980,0
|
|
20240108,170400,7201545000,4980,4980,4980,4980,0
|
|
20240108,170300,7201545000,4980,4980,4980,4980,17753
|
|
20240108,170200,7201545000,4980,4980,4980,4980,0
|
|
20240108,170100,7201545000,4980,4980,4980,4980,0
|
|
20240108,170000,7201545000,4980,4980,4980,4980,0
|
|
20240108,165900,7201545000,4980,4980,4980,4980,0
|
|
20240108,165800,7201545000,4980,4980,4980,4980,0
|
|
20240108,165700,7201545000,4980,4980,4980,4980,0
|
|
20240108,165600,7201545000,4980,4980,4980,4980,0
|
|
20240108,165500,7201545000,4980,4980,4980,4980,0
|
|
20240108,165400,7201545000,4980,4980,4980,4980,0
|
|
20240108,165300,7201545000,4980,4980,4980,4980,0
|
|
20240108,165200,7201545000,4980,4980,4980,4980,0
|
|
20240108,165100,7201545000,4980,4980,4980,4980,0
|
|
20240108,165000,7201545000,4980,4980,4980,4980,0
|
|
20240108,164900,7201545000,4980,4980,4980,4980,0
|
|
20240108,164800,7201545000,4980,4980,4980,4980,0
|
|
20240108,164700,7201545000,4980,4980,4980,4980,0
|
|
20240108,164600,7201545000,4980,4980,4980,4980,0
|
|
20240108,164500,7201545000,4980,4980,4980,4980,0
|
|
20240108,164400,7201545000,4980,4980,4980,4980,0
|
|
20240108,164300,7201545000,4980,4980,4980,4980,0
|
|
20240108,164200,7201545000,4980,4980,4980,4980,0
|
|
20240108,164100,7201545000,4980,4980,4980,4980,0
|
|
20240108,164000,7201545000,4980,4980,4980,4980,0
|
|
20240108,163900,7201545000,4980,4980,4980,4980,0
|
|
20240108,163800,7201545000,4980,4980,4980,4980,0
|
|
20240108,163700,7201545000,4980,4980,4980,4980,0
|
|
20240108,163600,7201545000,4980,4980,4980,4980,0
|
|
20240108,163500,7201545000,4980,4980,4980,4980,0
|
|
20240108,163400,7201545000,4980,4980,4980,4980,0
|
|
20240108,163300,7201545000,4980,4980,4980,4980,17753
|
|
20240108,163200,7201545000,4980,4980,4980,4980,0
|
|
20240108,163100,7201545000,4980,4980,4980,4980,0
|
|
20240108,163000,7201545000,4980,4980,4980,4980,0
|
|
20240108,162900,7201545000,4980,4980,4980,4980,0
|
|
20240108,162800,7201545000,4980,4980,4980,4980,0
|
|
20240108,162700,7201545000,4980,4980,4980,4980,0
|
|
20240108,162600,7201545000,4980,4980,4980,4980,0
|
|
20240108,162500,7201545000,4980,4980,4980,4980,0
|
|
20240108,162400,7201545000,4980,4980,4980,4980,0
|
|
20240108,162300,7201545000,4980,4980,4980,4980,0
|
|
20240108,162200,7201545000,4980,4980,4980,4980,0
|
|
20240108,162100,7201545000,4980,4980,4980,4980,0
|
|
20240108,162000,7201545000,4980,4980,4980,4980,0
|
|
20240108,161900,7201545000,4980,4980,4980,4980,0
|
|
20240108,161800,7201545000,4980,4980,4980,4980,0
|
|
20240108,161700,7201545000,4980,4980,4980,4980,0
|
|
20240108,161600,7201545000,4980,4980,4980,4980,0
|
|
20240108,161500,7201545000,4980,4980,4980,4980,0
|
|
20240108,161400,7201545000,4980,4980,4980,4980,0
|
|
20240108,161300,7201545000,4980,4980,4980,4980,0
|
|
20240108,161200,7201545000,4980,4980,4980,4980,0
|
|
20240108,161100,7201545000,4980,4980,4980,4980,0
|
|
20240108,161000,7201545000,4980,4980,4980,4980,0
|
|
20240108,160900,7201545000,4980,4980,4980,4980,0
|
|
20240108,160800,7201545000,4980,4980,4980,4980,0
|
|
20240108,160700,7201545000,4980,4980,4980,4980,0
|
|
20240108,160600,7201545000,4980,4980,4980,4980,0
|
|
20240108,160500,7201545000,4980,4980,4980,4980,0
|
|
20240108,160400,7201545000,4980,4980,4980,4980,0
|
|
20240108,160300,7201545000,4980,4980,4980,4980,17753
|
|
20240108,160200,7201545000,4980,4980,4980,4980,0
|
|
20240108,160100,7201545000,4980,4980,4980,4980,0
|
|
20240108,160000,7201545000,4980,4980,4980,4980,0
|
|
20240108,155900,7201545000,4980,4980,4980,4980,0
|
|
20240108,155800,7201545000,4980,4980,4980,4980,0
|
|
20240108,155700,7201545000,4980,4980,4980,4980,0
|
|
20240108,155600,7201545000,4980,4980,4980,4980,0
|
|
20240108,155500,7201545000,4980,4980,4980,4980,0
|
|
20240108,155400,7201545000,4980,4980,4980,4980,0
|
|
20240108,155300,7201545000,4980,4980,4980,4980,0
|
|
20240108,155200,7201545000,4980,4980,4980,4980,0
|
|
20240108,155100,7201545000,4980,4980,4980,4980,0
|
|
20240108,155000,7201545000,4980,4980,4980,4980,0
|
|
20240108,154900,7201545000,4980,4980,4980,4980,0
|
|
20240108,154800,7201545000,4980,4980,4980,4980,0
|
|
20240108,154700,7201545000,4980,4980,4980,4980,0
|
|
20240108,154600,7201545000,4980,4980,4980,4980,0
|
|
20240108,154500,7201545000,4980,4980,4980,4980,0
|
|
20240108,154400,7201545000,4980,4980,4980,4980,0
|
|
20240108,154300,7201545000,4980,4980,4980,4980,0
|
|
20240108,154200,7201545000,4980,4980,4980,4980,0
|
|
20240108,154100,7201545000,4980,4980,4980,4980,0
|
|
20240108,154000,7201545000,4980,4980,4980,4980,0
|
|
20240108,153900,7201545000,4980,4980,4980,4980,0
|
|
20240108,153800,7201545000,4980,4980,4980,4980,0
|
|
20240108,153700,7201545000,4980,4980,4980,4980,0
|
|
20240108,153600,7201545000,4980,4980,4980,4980,0
|
|
20240108,153500,7201545000,4980,4980,4980,4980,0
|
|
20240108,153400,7201545000,4980,4980,4980,4980,0
|
|
20240108,153300,7201545000,4980,4980,4980,4980,17753
|
|
20240108,153200,7201545000,4980,4980,4980,4980,0
|
|
20240108,153100,7201545000,4980,4980,4980,4980,0
|
|
20240108,153000,7201545000,4980,4980,4980,4980,17753
|
|
20240108,152900,7113135060,4980,4980,4980,4980,0
|
|
20240108,152800,7113135060,4980,4980,4980,4980,0
|
|
20240108,152700,7113135060,4980,4980,4980,4980,0
|
|
20240108,152600,7113135060,4980,4980,4980,4980,0
|
|
20240108,152500,7113135060,4980,4980,4980,4980,0
|
|
20240108,152400,7113135060,4980,4980,4980,4980,0
|
|
20240108,152300,7113135060,4980,4980,4980,4980,0
|
|
20240108,152200,7113135060,4980,4980,4980,4980,0
|
|
20240108,152100,7113135060,4980,4980,4980,4980,0
|
|
20240108,152000,7113135060,4980,4980,4980,4980,0
|
|
20240108,151900,7113135060,4980,4985,4985,4980,10890
|
|
20240108,151800,7058895270,4985,4985,4985,4980,5873
|
|
20240108,151700,7029621425,4985,4985,4985,4980,965
|
|
20240108,151600,7024813700,4985,4985,4985,4980,1260
|
|
20240108,151500,7018536980,4985,4985,4985,4980,917
|
|
20240108,151400,7013969170,4985,4985,4985,4980,226
|
|
20240108,151300,7012842810,4985,4985,4985,4980,4562
|
|
20240108,151200,6990105225,4985,4985,4985,4980,3684
|
|
20240108,151100,6971757870,4985,4985,4985,4985,358
|
|
20240108,151000,6969973240,4985,4985,4985,4980,8966
|
|
20240108,150900,6925320280,4985,4980,4985,4980,2244
|
|
20240108,150800,6914143800,4985,4985,4985,4980,1861
|
|
20240108,150700,6904874190,4985,4985,4985,4980,6118
|
|
20240108,150600,6874403030,4980,4985,4985,4980,2300
|
|
20240108,150500,6862941580,4985,4980,4985,4975,3063
|
|
20240108,150400,6847692840,4975,4980,4980,4975,461
|
|
20240108,150300,6845398145,4980,4985,4985,4975,2094
|
|
20240108,150200,6834969975,4985,4980,4985,4980,5805
|
|
20240108,150100,6806054555,4985,4985,4985,4980,3961
|
|
20240108,150000,6786323970,4980,4990,4990,4980,2640
|
|
20240108,145900,6773168530,4985,4985,4985,4985,1979
|
|
20240108,145800,6763303215,4985,4985,4985,4985,498
|
|
20240108,145700,6760820685,4985,4980,4985,4980,3691
|
|
20240108,145600,6742424750,4980,4980,4980,4980,1709
|
|
20240108,145500,6733913930,4980,4980,4985,4980,2386
|
|
20240108,145400,6722031625,4980,4985,4985,4980,1807
|
|
20240108,145300,6713029730,4985,4980,4985,4980,2189
|
|
20240108,145200,6702128425,4980,4980,4985,4980,8629
|
|
20240108,145100,6659155910,4980,4980,4980,4980,572
|
|
20240108,145000,6656307350,4975,4975,4975,4975,1341
|
|
20240108,144900,6649635875,4975,4975,4975,4975,160
|
|
20240108,144800,6648839875,4975,4975,4975,4975,5695
|
|
20240108,144700,6620507250,4970,4975,4975,4970,1041
|
|
20240108,144600,6615332930,4975,4980,4980,4970,3947
|
|
20240108,144500,6595696605,4980,4980,4980,4980,505
|
|
20240108,144400,6593181705,4980,4980,4980,4975,33
|
|
20240108,144300,6593017415,4980,4980,4980,4975,1002
|
|
20240108,144200,6588027460,4980,4975,4980,4975,34
|
|
20240108,144100,6587858190,4970,4970,4970,4970,130
|
|
20240108,144000,6587212090,4980,4970,4980,4970,1214
|
|
20240108,143900,6581166380,4980,4970,4985,4970,4580
|
|
20240108,143800,6558364780,4970,4970,4970,4970,1314
|
|
20240108,143700,6551834200,4970,4970,4975,4970,1609
|
|
20240108,143600,6543837460,4970,4975,4975,4970,5000
|
|
20240108,143500,6518986010,4975,4975,4980,4975,2159
|
|
20240108,143400,6508242695,4980,4980,4980,4975,5323
|
|
20240108,143300,6481757545,4980,4980,4980,4975,1508
|
|
20240108,143200,6474250085,4980,4980,4980,4980,357
|
|
20240108,143100,6472472225,4975,4980,4980,4975,5924
|
|
20240108,143000,6442993205,4980,4980,4980,4980,1950
|
|
20240108,142900,6433282205,4980,4970,4980,4970,885
|
|
20240108,142800,6428877470,4970,4975,4975,4970,6620
|
|
20240108,142700,6395952670,4980,4980,4980,4975,2384
|
|
20240108,142600,6384080500,4980,4985,4985,4980,4183
|
|
20240108,142500,6363248345,4980,4980,4980,4980,29
|
|
20240108,142400,6363103925,4985,4985,4985,4980,2387
|
|
20240108,142300,6351208155,4985,4985,4985,4985,3290
|
|
20240108,142200,6334807505,4985,4995,4995,4985,3026
|
|
20240108,142100,6319707475,4995,4990,4995,4990,1795
|
|
20240108,142000,6310745420,4990,4995,4995,4985,1724
|
|
20240108,141900,6302140975,4995,4990,4995,4990,5215
|
|
20240108,141800,6276117910,4990,4995,4995,4990,3837
|
|
20240108,141700,6256968435,4995,4985,4995,4985,5058
|
|
20240108,141600,6231729915,4985,4980,4985,4975,3181
|
|
20240108,141500,6215879760,4980,4985,4985,4980,10200
|
|
20240108,141400,6165062250,4985,4980,4985,4980,2144
|
|
20240108,141300,6154385105,4980,4975,4980,4975,3631
|
|
20240108,141200,6136304425,4980,4980,4980,4975,25
|
|
20240108,141100,6136179930,4975,4970,4975,4970,296
|
|
20240108,141000,6134707530,4970,4975,4975,4970,2492
|
|
20240108,140900,6122320790,4970,4970,4970,4970,2391
|
|
20240108,140800,6110437520,4965,4960,4965,4960,563
|
|
20240108,140700,6107644790,4960,4970,4970,4955,2596
|
|
20240108,140600,6094767640,4970,4960,4970,4960,1973
|
|
20240108,140500,6084981015,4965,4965,4965,4960,1771
|
|
20240108,140400,6076191795,4970,4965,4970,4960,2523
|
|
20240108,140300,6063673490,4970,4970,4970,4965,1389
|
|
20240108,140200,6056770260,4970,4970,4970,4960,360
|
|
20240108,140100,6054981070,4970,4970,4970,4970,23
|
|
20240108,140000,6054866760,4970,4970,4970,4955,1033
|
|
20240108,135900,6049742700,4970,4965,4970,4960,513
|
|
20240108,135800,6047197315,4970,4965,4970,4960,1629
|
|
20240108,135700,6039117365,4965,4965,4970,4960,2072
|
|
20240108,135600,6028831260,4965,4965,4965,4955,2268
|
|
20240108,135500,6017588130,4965,4960,4965,4960,2550
|
|
20240108,135400,6004935925,4960,4960,4960,4955,177
|
|
20240108,135300,6004058385,4960,4960,4960,4960,3400
|
|
20240108,135200,5987194385,4960,4960,4960,4955,2443
|
|
20240108,135100,5975087535,4960,4965,4965,4960,863
|
|
20240108,135000,5970807000,4965,4960,4965,4960,2042
|
|
20240108,134900,5960678675,4960,4960,4960,4960,252
|
|
20240108,134800,5959428755,4955,4955,4955,4955,3034
|
|
20240108,134700,5944395285,4955,4955,4955,4955,3388
|
|
20240108,134600,5927607745,4960,4950,4960,4950,1617
|
|
20240108,134500,5919602575,4950,4960,4960,4950,18391
|
|
20240108,134400,5828559530,4955,4955,4960,4950,6211
|
|
20240108,134300,5797786520,4955,4965,4965,4950,7574
|
|
20240108,134200,5760265770,4965,4960,4965,4960,331
|
|
20240108,134100,5758624005,4965,4955,4965,4950,11126
|
|
20240108,134000,5703507325,4955,4950,4955,4950,1767
|
|
20240108,133900,5694759220,4950,4955,4955,4950,13158
|
|
20240108,133800,5629617825,4955,4955,4965,4950,21342
|
|
20240108,133700,5523873590,4955,4955,4960,4955,1417
|
|
20240108,133600,5516852095,4960,4970,4970,4960,3453
|
|
20240108,133500,5499725155,4970,4955,4970,4955,9793
|
|
20240108,133400,5451198655,4955,4960,4960,4955,1704
|
|
20240108,133300,5442747855,4960,4960,4960,4960,8035
|
|
20240108,133200,5402894255,4960,4960,4960,4955,1738
|
|
20240108,133100,5394275915,4960,4965,4970,4960,4346
|
|
20240108,133000,5372715170,4970,4970,4970,4965,207
|
|
20240108,132900,5371687155,4975,4965,4975,4960,1111
|
|
20240108,132800,5366173075,4965,4970,4970,4965,834
|
|
20240108,132700,5362028650,4970,4970,4975,4960,7554
|
|
20240108,132600,5324487240,4970,4955,4970,4955,8550
|
|
20240108,132500,5282105750,4955,4965,4965,4955,2038
|
|
20240108,132400,5272007440,4965,4965,4965,4955,8507
|
|
20240108,132300,5229836010,4960,4960,4960,4960,2137
|
|
20240108,132200,5219236490,4960,4960,4960,4960,3546
|
|
20240108,132100,5201648330,4960,4970,4970,4960,11295
|
|
20240108,132000,5145608760,4965,4970,4970,4965,372
|
|
20240108,131900,5143761280,4970,4965,4970,4965,215
|
|
20240108,131800,5142693255,4965,4965,4970,4965,5087
|
|
20240108,131700,5117436295,4965,4970,4970,4965,2591
|
|
20240108,131600,5104571480,4965,4965,4970,4965,5419
|
|
20240108,131500,5077660635,4965,4970,4970,4965,1068
|
|
20240108,131400,5072353675,4970,4970,4970,4965,667
|
|
20240108,131300,5069039685,4965,4970,4975,4965,1048
|
|
20240108,131200,5063833040,4970,4975,4975,4970,14662
|
|
20240108,131100,4990961715,4975,4975,4975,4970,675
|
|
20240108,131000,4987603840,4975,4975,4975,4975,74
|
|
20240108,130900,4987235690,4970,4975,4975,4970,1062
|
|
20240108,130800,4981956520,4975,4980,4980,4970,7124
|
|
20240108,130700,4946516555,4975,4980,4980,4975,94
|
|
20240108,130600,4946048830,4975,4980,4980,4975,1665
|
|
20240108,130500,4937761155,4975,4975,4980,4975,1043
|
|
20240108,130400,4932572205,4975,4975,4980,4975,2591
|
|
20240108,130300,4919676980,4975,4980,4980,4975,281
|
|
20240108,130200,4918278490,4980,4975,4980,4975,217
|
|
20240108,130100,4917197840,4980,4980,4980,4980,445
|
|
20240108,130000,4914981740,4980,4980,4980,4980,740
|
|
20240108,125900,4911296540,4980,4980,4980,4975,3909
|
|
20240108,125800,4891847940,4980,4980,4980,4980,51
|
|
20240108,125700,4891593960,4980,4980,4980,4980,1120
|
|
20240108,125600,4886016360,4985,4980,4985,4975,2251
|
|
20240108,125500,4874808955,4980,4980,4985,4980,267
|
|
20240108,125400,4873478290,4980,4975,4980,4975,4610
|
|
20240108,125300,4850541570,4975,4975,4975,4975,1410
|
|
20240108,125200,4843526820,4975,4980,4980,4970,4728
|
|
20240108,125100,4820005190,4975,4980,4980,4975,1509
|
|
20240108,125000,4812496915,4980,4980,4985,4980,1655
|
|
20240108,124900,4804254780,4985,4990,4990,4985,3159
|
|
20240108,124800,4788501115,4990,4985,4990,4985,1718
|
|
20240108,124700,4779936845,4985,4985,4985,4980,361
|
|
20240108,124600,4778137265,4985,4985,4985,4985,1585
|
|
20240108,124500,4770236040,4980,4975,4980,4975,3766
|
|
20240108,124400,4751482105,4980,4975,4980,4975,443
|
|
20240108,124300,4749276085,4980,4975,4980,4975,349
|
|
20240108,124200,4747538335,4980,4975,4980,4975,304
|
|
20240108,124100,4746024860,4975,4975,4975,4970,2315
|
|
20240108,124000,4734509235,4975,4975,4975,4970,1988
|
|
20240108,123900,4724623085,4970,4975,4975,4970,2549
|
|
20240108,123800,4711954050,4975,4975,4975,4970,3530
|
|
20240108,123700,4694395770,4975,4980,4980,4975,951
|
|
20240108,123600,4689661940,4980,4980,4980,4975,845
|
|
20240108,123500,4685453920,4980,4975,4980,4975,1962
|
|
20240108,123400,4675683225,4975,4975,4975,4975,20
|
|
20240108,123300,4675583725,4975,4980,4980,4975,314
|
|
20240108,123200,4674021065,4975,4975,4975,4975,820
|
|
20240108,123100,4669941565,4975,4975,4975,4975,245
|
|
20240108,123000,4668722690,4975,4980,4980,4975,222
|
|
20240108,122900,4667617670,4975,4975,4975,4975,4092
|
|
20240108,122800,4647259970,4975,4970,4980,4970,534
|
|
20240108,122700,4644605910,4970,4970,4970,4970,1564
|
|
20240108,122600,4636832830,4970,4975,4975,4970,5350
|
|
20240108,122500,4610242120,4975,4990,4990,4975,813
|
|
20240108,122400,4606195900,4990,4975,4990,4975,1142
|
|
20240108,122300,4600497440,4975,4975,4990,4975,2309
|
|
20240108,122200,4588990100,4975,4975,4975,4970,3311
|
|
20240108,122100,4572517950,4975,4975,4975,4975,160
|
|
20240108,122000,4571721950,4975,4975,4975,4970,495
|
|
20240108,121900,4569261535,4970,4970,4970,4970,2330
|
|
20240108,121800,4557681435,4965,4965,4970,4965,3619
|
|
20240108,121700,4539708100,4965,4970,4970,4965,5586
|
|
20240108,121600,4511972725,4970,4970,4970,4970,142
|
|
20240108,121500,4511266985,4965,4970,4970,4965,6771
|
|
20240108,121400,4477646180,4970,4970,4970,4965,1377
|
|
20240108,121300,4470802505,4970,4970,4970,4970,73
|
|
20240108,121200,4470439695,4975,4975,4975,4975,444
|
|
20240108,121100,4468230795,4970,4975,4975,4970,2597
|
|
20240108,121000,4455317795,4975,4975,4975,4975,1085
|
|
20240108,120900,4449919920,4975,4970,4975,4970,2448
|
|
20240108,120800,4437751845,4970,4975,4975,4970,9300
|
|
20240108,120700,4391521675,4975,4975,4975,4975,919
|
|
20240108,120600,4386949650,4975,4975,4975,4975,1752
|
|
20240108,120500,4378233450,4975,4980,4980,4975,310
|
|
20240108,120400,4376689925,4975,4980,4980,4975,27
|
|
20240108,120300,4376555470,4975,4980,4980,4975,752
|
|
20240108,120200,4372813700,4970,4985,4985,4970,3402
|
|
20240108,120100,4355885160,4985,4985,4985,4985,946
|
|
20240108,120000,4351169350,4980,4980,4980,4975,327
|
|
20240108,115900,4349541670,4975,4975,4980,4975,2986
|
|
20240108,115800,4334679415,4975,4980,4980,4975,662
|
|
20240108,115700,4331385655,4980,4975,4980,4975,1508
|
|
20240108,115600,4323883350,4970,4975,4975,4970,890
|
|
20240108,115500,4319459595,4970,4970,4970,4970,1259
|
|
20240108,115400,4313202365,4970,4970,4975,4970,432
|
|
20240108,115300,4311055310,4970,4975,4975,4970,34
|
|
20240108,115200,4310886315,4970,4970,4975,4970,313
|
|
20240108,115100,4309329190,4970,4975,4975,4965,9624
|
|
20240108,115000,4261497300,4975,4975,4975,4970,1362
|
|
20240108,114900,4254721800,4975,4975,4975,4970,10210
|
|
20240108,114800,4203933085,4975,4975,4975,4975,1670
|
|
20240108,114700,4195624835,4975,4975,4975,4970,1569
|
|
20240108,114600,4187822365,4975,4975,4975,4970,11279
|
|
20240108,114500,4131715515,4975,4980,4980,4975,1807
|
|
20240108,114400,4122716915,4980,4980,4985,4980,42
|
|
20240108,114300,4122507650,4980,4980,4985,4980,1426
|
|
20240108,114200,4115406065,4980,4980,4985,4980,3996
|
|
20240108,114100,4095505260,4985,4985,4985,4980,470
|
|
20240108,114000,4093162370,4985,4980,4985,4980,2143
|
|
20240108,113900,4082487965,4980,4980,4985,4980,1153
|
|
20240108,113800,4076745235,4980,4980,4980,4980,2121
|
|
20240108,113700,4066182655,4980,4980,4980,4980,798
|
|
20240108,113600,4062208615,4980,4985,4985,4980,593
|
|
20240108,113500,4059253470,4985,4985,4985,4985,401
|
|
20240108,113400,4057254485,4985,4985,4985,4980,1982
|
|
20240108,113300,4047379965,4985,4980,4985,4980,1213
|
|
20240108,113200,4041333200,4985,4980,4985,4980,663
|
|
20240108,113100,4038031080,4980,4980,4980,4980,2912
|
|
20240108,113000,4023529320,4985,4985,4985,4980,4201
|
|
20240108,112900,4002587340,4990,4980,4990,4980,3300
|
|
20240108,112800,3986135355,4980,4980,4980,4980,4815
|
|
20240108,112700,3962156655,4980,4980,4980,4975,1260
|
|
20240108,112600,3955886645,4980,4985,4985,4980,3068
|
|
20240108,112500,3940608000,4985,4985,4985,4985,86
|
|
20240108,112400,3940179290,4985,4980,4990,4980,6866
|
|
20240108,112300,3905963825,4980,4985,4985,4980,441
|
|
20240108,112200,3903766445,4985,4985,4985,4980,284
|
|
20240108,112100,3902351705,4980,4985,4985,4980,3190
|
|
20240108,112000,3886457905,4985,4980,4985,4980,1127
|
|
20240108,111900,3880840425,4985,4985,4985,4985,353
|
|
20240108,111800,3879080720,4985,4980,4985,4980,376
|
|
20240108,111700,3877206365,4985,4980,4985,4975,1801
|
|
20240108,111600,3868242195,4985,4990,4990,4975,5334
|
|
20240108,111500,3841669185,4990,4990,4990,4990,394
|
|
20240108,111400,3839703125,4990,4990,4995,4990,125
|
|
20240108,111300,3839079345,4990,4985,4995,4980,221
|
|
20240108,111200,3837977665,4975,4980,5000,4975,13169
|
|
20240108,111100,3772352080,4980,4985,4990,4975,10410
|
|
20240108,111000,3720494030,4990,4990,4990,4990,662
|
|
20240108,110900,3717190650,4990,4990,4990,4985,1730
|
|
20240108,110800,3708557980,4990,4995,4995,4990,1247
|
|
20240108,110700,3702333995,4990,4995,4995,4990,246
|
|
20240108,110600,3701105750,4990,4990,4995,4990,691
|
|
20240108,110500,3697657655,4995,4995,4995,4980,6775
|
|
20240108,110400,3663887860,4995,4995,4995,4995,153
|
|
20240108,110300,3663123625,4990,4990,4990,4990,32
|
|
20240108,110200,3662963945,4990,4985,4995,4985,10527
|
|
20240108,110100,3610407835,4985,4990,4990,4985,84
|
|
20240108,110000,3609988925,4985,4990,4990,4985,153
|
|
20240108,105900,3609226205,4990,4985,4990,4980,2660
|
|
20240108,105800,3595970600,4985,4985,4985,4985,675
|
|
20240108,105700,3592605725,4985,4985,4985,4985,2039
|
|
20240108,105600,3582441310,4985,4985,4985,4985,524
|
|
20240108,105500,3579829170,4985,4985,4985,4980,3417
|
|
20240108,105400,3562795675,4985,4985,4985,4980,2132
|
|
20240108,105300,3552176560,4980,4980,4980,4980,279
|
|
20240108,105200,3550787140,4975,4980,4980,4975,1505
|
|
20240108,105100,3543293240,4980,4985,4985,4980,2417
|
|
20240108,105000,3531246260,4985,4985,4985,4980,346
|
|
20240108,104900,3529522935,4985,4980,4985,4975,3161
|
|
20240108,104800,3513777520,4980,4975,4980,4975,1576
|
|
20240108,104700,3505931920,4975,4975,4975,4970,566
|
|
20240108,104600,3503116195,4975,4975,4975,4970,1225
|
|
20240108,104500,3497023215,4975,4975,4975,4975,3142
|
|
20240108,104400,3481391765,4975,4975,4980,4975,3763
|
|
20240108,104300,3462667430,4975,4975,4975,4970,2299
|
|
20240108,104200,3451235970,4975,4980,4985,4975,2034
|
|
20240108,104100,3441115010,4980,4985,4985,4980,343
|
|
20240108,104000,3439406495,4985,4985,4985,4980,690
|
|
20240108,103900,3435970190,4980,4980,4980,4980,621
|
|
20240108,103800,3432877610,4980,4980,4980,4975,2958
|
|
20240108,103700,3418149545,4980,4985,4985,4980,4558
|
|
20240108,103600,3395449265,4985,4985,4985,4970,8639
|
|
20240108,103500,3352467920,4985,4980,4985,4980,265
|
|
20240108,103400,3351147105,4980,4985,4985,4980,1540
|
|
20240108,103300,3343475695,4980,4980,4985,4980,1195
|
|
20240108,103200,3337524590,4985,4980,4985,4980,1009
|
|
20240108,103100,3332499535,4980,4975,4980,4975,4785
|
|
20240108,103000,3308672680,4975,4980,4980,4975,858
|
|
20240108,102900,3304402750,4975,4985,4990,4975,11056
|
|
20240108,102800,3249324790,4985,4995,4995,4985,10416
|
|
20240108,102700,3197370440,4990,4995,4995,4990,8861
|
|
20240108,102600,3153144345,4995,5000,5000,4995,1274
|
|
20240108,102500,3146779465,4995,4995,4995,4995,5170
|
|
20240108,102400,3120955315,4995,4995,4995,4995,516
|
|
20240108,102300,3118377895,5000,5000,5000,4995,456
|
|
20240108,102200,3116098145,5000,5000,5010,5000,4492
|
|
20240108,102100,3093638065,5000,5000,5000,5000,2466
|
|
20240108,102000,3081308065,5000,5000,5000,5000,2595
|
|
20240108,101900,3068333065,5010,5000,5010,5000,1574
|
|
20240108,101800,3060463055,5010,5000,5010,5000,1889
|
|
20240108,101700,3051004575,5000,5010,5010,5000,2887
|
|
20240108,101600,3036560575,5010,5000,5010,5000,339
|
|
20240108,101500,3034863365,5000,5000,5000,5000,1696
|
|
20240108,101400,3026383365,5000,5000,5000,5000,3840
|
|
20240108,101300,3007183365,4995,5000,5010,4995,469
|
|
20240108,101200,3004838935,5000,5010,5010,4995,11289
|
|
20240108,101100,2948398810,5010,5010,5020,5010,5036
|
|
20240108,101000,2923157220,5010,5010,5020,5010,3054
|
|
20240108,100900,2907830490,5010,5010,5030,5010,4875
|
|
20240108,100800,2883383190,5020,5030,5030,5020,6205
|
|
20240108,100700,2852215040,5030,5020,5030,5020,2267
|
|
20240108,100600,2840814030,5020,5030,5030,5020,758
|
|
20240108,100500,2837007790,5020,5020,5020,5020,1740
|
|
20240108,100400,2828272990,5020,5020,5030,5010,3181
|
|
20240108,100300,2812294150,5020,5020,5020,5010,420
|
|
20240108,100200,2810188550,5020,5010,5020,5010,2566
|
|
20240108,100100,2797325080,5010,5010,5010,5010,3136
|
|
20240108,100000,2781613720,5010,5030,5030,5000,3490
|
|
20240108,095900,2764149710,5030,5030,5030,5000,4783
|
|
20240108,095800,2740202960,5030,5020,5050,5020,10539
|
|
20240108,095700,2687170540,5020,4995,5020,4990,6585
|
|
20240108,095600,2654247695,4995,4995,4995,4995,407
|
|
20240108,095500,2652214730,4985,4990,4995,4985,5687
|
|
20240108,095400,2623829125,4990,4975,4990,4975,4557
|
|
20240108,095300,2601117245,4970,4970,4970,4970,1296
|
|
20240108,095200,2594676125,4970,4965,4970,4965,4883
|
|
20240108,095100,2570415235,4960,4965,4970,4960,3118
|
|
20240108,095000,2554934305,4965,4965,4970,4965,3132
|
|
20240108,094900,2539382940,4965,4960,4965,4960,4287
|
|
20240108,094800,2518119220,4960,4955,4960,4955,1509
|
|
20240108,094700,2510636300,4955,4955,4955,4950,1279
|
|
20240108,094600,2504298980,4955,4960,4960,4950,2961
|
|
20240108,094500,2489626915,4960,4965,4970,4955,1915
|
|
20240108,094400,2480123255,4965,4970,4970,4960,640
|
|
20240108,094300,2476943340,4970,4970,4975,4950,1297
|
|
20240108,094200,2470515455,4950,4950,4970,4945,4197
|
|
20240108,094100,2449739470,4955,4950,4955,4945,3580
|
|
20240108,094000,2432021500,4950,4945,4950,4945,811
|
|
20240108,093900,2428010160,4950,4950,4950,4945,6221
|
|
20240108,093800,2397247295,4950,4950,4950,4945,9706
|
|
20240108,093700,2349248060,4950,4955,4955,4945,6008
|
|
20240108,093600,2319521565,4955,4950,4955,4945,5394
|
|
20240108,093500,2292829475,4950,4945,4950,4945,1591
|
|
20240108,093400,2284961585,4945,4945,4945,4940,2709
|
|
20240108,093300,2271566080,4945,4945,4945,4940,5471
|
|
20240108,093200,2244526755,4950,4955,4960,4945,3492
|
|
20240108,093100,2227234720,4960,4960,4960,4955,2501
|
|
20240108,093000,2214833625,4960,4945,4960,4945,7296
|
|
20240108,092900,2178662060,4940,4945,4945,4935,7372
|
|
20240108,092800,2142248025,4940,4940,4945,4940,7222
|
|
20240108,092700,2106567725,4940,4935,4945,4935,8291
|
|
20240108,092600,2065621515,4935,4950,4950,4935,20093
|
|
20240108,092500,1966362985,4945,4950,4950,4945,9963
|
|
20240108,092400,1917087120,4950,4955,4960,4950,10286
|
|
20240108,092300,1866161640,4960,4955,4960,4950,2519
|
|
20240108,092200,1853678300,4950,4960,4965,4950,8371
|
|
20240108,092100,1812205705,4960,4980,4980,4945,21127
|
|
20240108,092000,1707611525,4980,4960,4980,4950,12619
|
|
20240108,091900,1645023060,4955,4970,4970,4955,11084
|
|
20240108,091800,1590051560,4970,4965,4970,4965,4154
|
|
20240108,091700,1569417360,4965,4950,4975,4950,5257
|
|
20240108,091600,1543387225,4950,4950,4955,4945,11856
|
|
20240108,091500,1484683445,4950,4950,4955,4945,4857
|
|
20240108,091400,1460634315,4955,4970,4970,4945,31567
|
|
20240108,091300,1304204060,4970,4980,4980,4960,12679
|
|
20240108,091200,1241214360,4975,4975,4985,4975,7122
|
|
20240108,091100,1205776090,4970,4980,4990,4955,14095
|
|
20240108,091000,1135756595,4980,4965,4990,4965,6054
|
|
20240108,090900,1105601655,4965,4990,4990,4960,21597
|
|
20240108,090800,998164885,4990,4985,4990,4980,6475
|
|
20240108,090700,965887235,4980,5000,5010,4980,19084
|
|
20240108,090600,870604920,4995,4995,5000,4995,8581
|
|
20240108,090500,827712760,4995,4995,5000,4990,8849
|
|
20240108,090400,783528025,4990,4995,5000,4980,14033
|
|
20240108,090300,713539970,4995,4995,5000,4990,11628
|
|
20240108,090200,655470565,5000,5020,5080,4975,21368
|
|
20240108,090100,548635320,4955,4955,4980,4920,62070
|
|
20240108,090000,242110280,4955,5050,5050,4950,48306
|