580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183700,314730395,4090,4090,4090,4090,1597
|
|
20240109,183600,314730395,4090,4090,4090,4090,0
|
|
20240109,183500,314730395,4090,4090,4090,4090,0
|
|
20240109,183400,314730395,4090,4090,4090,4090,0
|
|
20240109,183300,314730395,4090,4090,4090,4090,0
|
|
20240109,183200,314730395,4090,4090,4090,4090,0
|
|
20240109,183100,314730395,4090,4090,4090,4090,0
|
|
20240109,183000,314730395,4090,4090,4090,4090,0
|
|
20240109,182900,314730395,4090,4090,4090,4090,0
|
|
20240109,182800,314730395,4090,4090,4090,4090,0
|
|
20240109,182700,314730395,4090,4090,4090,4090,0
|
|
20240109,182600,314730395,4090,4090,4090,4090,0
|
|
20240109,182500,314730395,4090,4090,4090,4090,0
|
|
20240109,182400,314730395,4090,4090,4090,4090,0
|
|
20240109,182300,314730395,4090,4090,4090,4090,0
|
|
20240109,182200,314730395,4090,4090,4090,4090,0
|
|
20240109,182100,314730395,4090,4090,4090,4090,0
|
|
20240109,182000,314730395,4090,4090,4090,4090,0
|
|
20240109,181900,314730395,4090,4090,4090,4090,0
|
|
20240109,181800,314730395,4090,4090,4090,4090,0
|
|
20240109,181700,314730395,4090,4090,4090,4090,0
|
|
20240109,181600,314730395,4090,4090,4090,4090,0
|
|
20240109,181500,314730395,4090,4090,4090,4090,0
|
|
20240109,181400,314730395,4090,4090,4090,4090,0
|
|
20240109,181300,314730395,4090,4090,4090,4090,0
|
|
20240109,181200,314730395,4090,4090,4090,4090,0
|
|
20240109,181100,314730395,4090,4090,4090,4090,0
|
|
20240109,181000,314730395,4090,4090,4090,4090,0
|
|
20240109,180900,314730395,4090,4090,4090,4090,0
|
|
20240109,180800,314730395,4090,4090,4090,4090,0
|
|
20240109,180700,314730395,4090,4090,4090,4090,1597
|
|
20240109,180600,314730395,4090,4090,4090,4090,0
|
|
20240109,180500,314730395,4090,4090,4090,4090,0
|
|
20240109,180400,314730395,4090,4090,4090,4090,0
|
|
20240109,180300,314730395,4090,4090,4090,4090,0
|
|
20240109,180200,314730395,4090,4090,4090,4090,0
|
|
20240109,180100,314730395,4090,4090,4090,4090,0
|
|
20240109,180000,314730395,4090,4090,4090,4090,0
|
|
20240109,175900,314730395,4090,4090,4090,4090,0
|
|
20240109,175800,314730395,4090,4090,4090,4090,0
|
|
20240109,175700,314730395,4090,4090,4090,4090,0
|
|
20240109,175600,314730395,4090,4090,4090,4090,0
|
|
20240109,175500,314730395,4090,4090,4090,4090,0
|
|
20240109,175400,314730395,4090,4090,4090,4090,0
|
|
20240109,175300,314730395,4090,4090,4090,4090,0
|
|
20240109,175200,314730395,4090,4090,4090,4090,0
|
|
20240109,175100,314730395,4090,4090,4090,4090,0
|
|
20240109,175000,314730395,4090,4090,4090,4090,0
|
|
20240109,174900,314730395,4090,4090,4090,4090,0
|
|
20240109,174800,314730395,4090,4090,4090,4090,0
|
|
20240109,174700,314730395,4090,4090,4090,4090,0
|
|
20240109,174600,314730395,4090,4090,4090,4090,0
|
|
20240109,174500,314730395,4090,4090,4090,4090,0
|
|
20240109,174400,314730395,4090,4090,4090,4090,0
|
|
20240109,174300,314730395,4090,4090,4090,4090,0
|
|
20240109,174200,314730395,4090,4090,4090,4090,0
|
|
20240109,174100,314730395,4090,4090,4090,4090,0
|
|
20240109,174000,314730395,4090,4090,4090,4090,0
|
|
20240109,173900,314730395,4090,4090,4090,4090,0
|
|
20240109,173800,314730395,4090,4090,4090,4090,0
|
|
20240109,173700,314730395,4090,4090,4090,4090,1597
|
|
20240109,173600,314730395,4090,4090,4090,4090,0
|
|
20240109,173500,314730395,4090,4090,4090,4090,0
|
|
20240109,173400,314730395,4090,4090,4090,4090,0
|
|
20240109,173300,314730395,4090,4090,4090,4090,0
|
|
20240109,173200,314730395,4090,4090,4090,4090,0
|
|
20240109,173100,314730395,4090,4090,4090,4090,0
|
|
20240109,173000,314730395,4090,4090,4090,4090,0
|
|
20240109,172900,314730395,4090,4090,4090,4090,0
|
|
20240109,172800,314730395,4090,4090,4090,4090,0
|
|
20240109,172700,314730395,4090,4090,4090,4090,0
|
|
20240109,172600,314730395,4090,4090,4090,4090,0
|
|
20240109,172500,314730395,4090,4090,4090,4090,0
|
|
20240109,172400,314730395,4090,4090,4090,4090,0
|
|
20240109,172300,314730395,4090,4090,4090,4090,0
|
|
20240109,172200,314730395,4090,4090,4090,4090,0
|
|
20240109,172100,314730395,4090,4090,4090,4090,0
|
|
20240109,172000,314730395,4090,4090,4090,4090,0
|
|
20240109,171900,314730395,4090,4090,4090,4090,0
|
|
20240109,171800,314730395,4090,4090,4090,4090,0
|
|
20240109,171700,314730395,4090,4090,4090,4090,0
|
|
20240109,171600,314730395,4090,4090,4090,4090,0
|
|
20240109,171500,314730395,4090,4090,4090,4090,0
|
|
20240109,171400,314730395,4090,4090,4090,4090,0
|
|
20240109,171300,314730395,4090,4090,4090,4090,0
|
|
20240109,171200,314730395,4090,4090,4090,4090,0
|
|
20240109,171100,314730395,4090,4090,4090,4090,0
|
|
20240109,171000,314730395,4090,4090,4090,4090,0
|
|
20240109,170900,314730395,4090,4090,4090,4090,0
|
|
20240109,170800,314730395,4090,4090,4090,4090,0
|
|
20240109,170700,314730395,4090,4090,4090,4090,1597
|
|
20240109,170600,314730395,4090,4090,4090,4090,0
|
|
20240109,170500,314730395,4090,4090,4090,4090,0
|
|
20240109,170400,314730395,4090,4090,4090,4090,0
|
|
20240109,170300,314730395,4090,4090,4090,4090,0
|
|
20240109,170200,314730395,4090,4090,4090,4090,0
|
|
20240109,170100,314730395,4090,4090,4090,4090,0
|
|
20240109,170000,314730395,4090,4090,4090,4090,0
|
|
20240109,165900,314730395,4090,4090,4090,4090,0
|
|
20240109,165800,314730395,4090,4090,4090,4090,0
|
|
20240109,165700,314730395,4090,4090,4090,4090,0
|
|
20240109,165600,314730395,4090,4090,4090,4090,0
|
|
20240109,165500,314730395,4090,4090,4090,4090,0
|
|
20240109,165400,314730395,4090,4090,4090,4090,0
|
|
20240109,165300,314730395,4090,4090,4090,4090,0
|
|
20240109,165200,314730395,4090,4090,4090,4090,0
|
|
20240109,165100,314730395,4090,4090,4090,4090,0
|
|
20240109,165000,314730395,4090,4090,4090,4090,0
|
|
20240109,164900,314730395,4090,4090,4090,4090,0
|
|
20240109,164800,314730395,4090,4090,4090,4090,0
|
|
20240109,164700,314730395,4090,4090,4090,4090,0
|
|
20240109,164600,314730395,4090,4090,4090,4090,0
|
|
20240109,164500,314730395,4090,4090,4090,4090,0
|
|
20240109,164400,314730395,4090,4090,4090,4090,0
|
|
20240109,164300,314730395,4090,4090,4090,4090,0
|
|
20240109,164200,314730395,4090,4090,4090,4090,0
|
|
20240109,164100,314730395,4090,4090,4090,4090,0
|
|
20240109,164000,314730395,4090,4090,4090,4090,0
|
|
20240109,163900,314730395,4090,4090,4090,4090,0
|
|
20240109,163800,314730395,4090,4090,4090,4090,0
|
|
20240109,163700,314730395,4090,4090,4090,4090,1597
|
|
20240109,163600,314730395,4090,4090,4090,4090,0
|
|
20240109,163500,314730395,4090,4090,4090,4090,0
|
|
20240109,163400,314730395,4090,4090,4090,4090,0
|
|
20240109,163300,314730395,4090,4090,4090,4090,0
|
|
20240109,163200,314730395,4090,4090,4090,4090,0
|
|
20240109,163100,314730395,4090,4090,4090,4090,0
|
|
20240109,163000,314730395,4090,4090,4090,4090,0
|
|
20240109,162900,314730395,4090,4090,4090,4090,0
|
|
20240109,162800,314730395,4090,4090,4090,4090,0
|
|
20240109,162700,314730395,4090,4090,4090,4090,0
|
|
20240109,162600,314730395,4090,4090,4090,4090,0
|
|
20240109,162500,314730395,4090,4090,4090,4090,0
|
|
20240109,162400,314730395,4090,4090,4090,4090,0
|
|
20240109,162300,314730395,4090,4090,4090,4090,0
|
|
20240109,162200,314730395,4090,4090,4090,4090,0
|
|
20240109,162100,314730395,4090,4090,4090,4090,0
|
|
20240109,162000,314730395,4090,4090,4090,4090,0
|
|
20240109,161900,314730395,4090,4090,4090,4090,0
|
|
20240109,161800,314730395,4090,4090,4090,4090,0
|
|
20240109,161700,314730395,4090,4090,4090,4090,0
|
|
20240109,161600,314730395,4090,4090,4090,4090,0
|
|
20240109,161500,314730395,4090,4090,4090,4090,0
|
|
20240109,161400,314730395,4090,4090,4090,4090,0
|
|
20240109,161300,314730395,4090,4090,4090,4090,0
|
|
20240109,161200,314730395,4090,4090,4090,4090,0
|
|
20240109,161100,314730395,4090,4090,4090,4090,0
|
|
20240109,161000,314730395,4090,4090,4090,4090,0
|
|
20240109,160900,314730395,4090,4090,4090,4090,0
|
|
20240109,160800,314730395,4090,4090,4090,4090,0
|
|
20240109,160700,314730395,4090,4090,4090,4090,1597
|
|
20240109,160600,314730395,4090,4090,4090,4090,0
|
|
20240109,160500,314730395,4090,4090,4090,4090,0
|
|
20240109,160400,314730395,4090,4090,4090,4090,0
|
|
20240109,160300,314730395,4090,4090,4090,4090,0
|
|
20240109,160200,314730395,4090,4090,4090,4090,0
|
|
20240109,160100,314730395,4090,4090,4090,4090,0
|
|
20240109,160000,314730395,4090,4090,4090,4090,0
|
|
20240109,155900,314730395,4090,4090,4090,4090,0
|
|
20240109,155800,314730395,4090,4090,4090,4090,0
|
|
20240109,155700,314730395,4090,4090,4090,4090,0
|
|
20240109,155600,314730395,4090,4090,4090,4090,0
|
|
20240109,155500,314730395,4090,4090,4090,4090,0
|
|
20240109,155400,314730395,4090,4090,4090,4090,0
|
|
20240109,155300,314730395,4090,4090,4090,4090,0
|
|
20240109,155200,314730395,4090,4090,4090,4090,0
|
|
20240109,155100,314730395,4090,4090,4090,4090,0
|
|
20240109,155000,314730395,4090,4090,4090,4090,0
|
|
20240109,154900,314730395,4090,4090,4090,4090,0
|
|
20240109,154800,314730395,4090,4090,4090,4090,0
|
|
20240109,154700,314730395,4090,4090,4090,4090,0
|
|
20240109,154600,314730395,4090,4090,4090,4090,0
|
|
20240109,154500,314730395,4090,4090,4090,4090,0
|
|
20240109,154400,314730395,4090,4090,4090,4090,0
|
|
20240109,154300,314730395,4090,4090,4090,4090,0
|
|
20240109,154200,314730395,4090,4090,4090,4090,0
|
|
20240109,154100,314730395,4090,4090,4090,4090,0
|
|
20240109,154000,314730395,4090,4090,4090,4090,0
|
|
20240109,153900,314730395,4090,4090,4090,4090,0
|
|
20240109,153800,314730395,4090,4090,4090,4090,0
|
|
20240109,153700,314730395,4090,4090,4090,4090,1597
|
|
20240109,153600,314730395,4090,4090,4090,4090,0
|
|
20240109,153500,314730395,4090,4090,4090,4090,0
|
|
20240109,153400,314730395,4090,4090,4090,4090,0
|
|
20240109,153300,314730395,4090,4090,4090,4090,0
|
|
20240109,153200,314730395,4090,4090,4090,4090,0
|
|
20240109,153100,314730395,4090,4090,4090,4090,0
|
|
20240109,153000,314730395,4090,4090,4090,4090,1597
|
|
20240109,152900,308198665,4060,4060,4060,4060,0
|
|
20240109,152800,308198665,4060,4060,4060,4060,0
|
|
20240109,152700,308198665,4060,4060,4060,4060,0
|
|
20240109,152600,308198665,4060,4060,4060,4060,0
|
|
20240109,152500,308198665,4060,4060,4060,4060,0
|
|
20240109,152400,308198665,4060,4060,4060,4060,0
|
|
20240109,152300,308198665,4060,4060,4060,4060,0
|
|
20240109,152200,308198665,4060,4060,4060,4060,0
|
|
20240109,152100,308198665,4060,4060,4060,4060,0
|
|
20240109,152000,308198665,4060,4060,4060,4060,0
|
|
20240109,151900,308198665,4060,4075,4090,4060,535
|
|
20240109,151800,306019275,4075,4090,4090,4075,283
|
|
20240109,151700,304862390,4090,4090,4090,4090,1
|
|
20240109,151600,304858300,4090,4090,4090,4090,2
|
|
20240109,151500,304850120,4090,4085,4090,4085,200
|
|
20240109,151400,304032785,4085,4070,4090,4070,362
|
|
20240109,151300,302559215,4070,4060,4090,4060,159
|
|
20240109,151200,301911555,4060,4055,4060,4055,1206
|
|
20240109,151100,297018075,4055,4055,4055,4055,6
|
|
20240109,151000,296993745,4055,4055,4055,4055,38
|
|
20240109,150900,296839655,4055,4055,4055,4055,0
|
|
20240109,150800,296839655,4055,4050,4055,4050,585
|
|
20240109,150700,294470355,4055,4055,4055,4055,0
|
|
20240109,150600,294470355,4055,4055,4055,4055,0
|
|
20240109,150500,294470355,4055,4055,4055,4055,87
|
|
20240109,150400,294117570,4050,4050,4050,4045,954
|
|
20240109,150300,290253875,4050,4035,4050,4035,30
|
|
20240109,150200,290132555,4030,4030,4030,4030,0
|
|
20240109,150100,290132555,4030,4030,4030,4030,92
|
|
20240109,150000,289761795,4030,4030,4030,4030,0
|
|
20240109,145900,289761795,4030,4030,4030,4030,0
|
|
20240109,145800,289761795,4030,4030,4030,4030,0
|
|
20240109,145700,289761795,4030,4030,4030,4030,0
|
|
20240109,145600,289761795,4030,4030,4030,4030,0
|
|
20240109,145500,289761795,4030,4030,4030,4030,11
|
|
20240109,145400,289717465,4030,4030,4030,4030,1
|
|
20240109,145300,289713435,4030,4030,4030,4030,7
|
|
20240109,145200,289685225,4030,4030,4030,4030,0
|
|
20240109,145100,289685225,4030,4030,4030,4030,0
|
|
20240109,145000,289685225,4030,4030,4030,4030,0
|
|
20240109,144900,289685225,4030,4030,4030,4030,0
|
|
20240109,144800,289685225,4030,4025,4030,4025,36
|
|
20240109,144700,289540315,4025,4025,4025,4025,0
|
|
20240109,144600,289540315,4025,4025,4025,4025,0
|
|
20240109,144500,289540315,4025,4025,4025,4025,0
|
|
20240109,144400,289540315,4025,4025,4025,4025,0
|
|
20240109,144300,289540315,4025,4025,4025,4025,15
|
|
20240109,144200,289479940,4025,4025,4025,4025,3
|
|
20240109,144100,289467865,4025,4025,4025,4025,4
|
|
20240109,144000,289451765,4020,4015,4020,4015,9
|
|
20240109,143900,289415625,4015,4015,4015,4015,20
|
|
20240109,143800,289335325,4025,4025,4025,4025,12
|
|
20240109,143700,289287025,4010,4010,4010,4010,8
|
|
20240109,143600,289254945,4010,4010,4010,4010,0
|
|
20240109,143500,289254945,4010,4010,4010,4010,0
|
|
20240109,143400,289254945,4010,4015,4015,4010,1412
|
|
20240109,143300,283592580,4015,4015,4015,4015,0
|
|
20240109,143200,283592580,4015,4015,4015,4015,122
|
|
20240109,143100,283102750,4015,4015,4015,4015,8
|
|
20240109,143000,283070630,4015,4020,4020,4015,514
|
|
20240109,142900,281005975,4025,4025,4025,4025,0
|
|
20240109,142800,281005975,4025,4025,4025,4025,0
|
|
20240109,142700,281005975,4025,4025,4025,4025,0
|
|
20240109,142600,281005975,4025,4025,4025,4025,0
|
|
20240109,142500,281005975,4025,4025,4025,4025,0
|
|
20240109,142400,281005975,4025,4025,4025,4025,0
|
|
20240109,142300,281005975,4025,4025,4025,4025,2
|
|
20240109,142200,280997925,4025,4025,4025,4025,0
|
|
20240109,142100,280997925,4025,4025,4025,4025,0
|
|
20240109,142000,280997925,4025,4025,4025,4025,0
|
|
20240109,141900,280997925,4025,4025,4025,4025,0
|
|
20240109,141800,280997925,4025,4025,4025,4025,0
|
|
20240109,141700,280997925,4025,4025,4025,4025,0
|
|
20240109,141600,280997925,4025,4025,4025,4025,0
|
|
20240109,141500,280997925,4025,4025,4025,4025,22
|
|
20240109,141400,280909375,4015,4015,4015,4015,0
|
|
20240109,141300,280909375,4015,4015,4015,4015,8
|
|
20240109,141200,280877255,4015,4015,4015,4015,0
|
|
20240109,141100,280877255,4015,4015,4015,4015,0
|
|
20240109,141000,280877255,4015,4015,4015,4015,26
|
|
20240109,140900,280772865,4030,4030,4030,4030,0
|
|
20240109,140800,280772865,4030,4030,4030,4030,0
|
|
20240109,140700,280772865,4030,4020,4030,4020,10
|
|
20240109,140600,280732645,4020,4020,4020,4020,12
|
|
20240109,140500,280684405,4020,4020,4020,4020,50
|
|
20240109,140400,280483405,4020,4020,4020,4020,3
|
|
20240109,140300,280471345,4020,4020,4020,4020,0
|
|
20240109,140200,280471345,4020,4020,4020,4020,0
|
|
20240109,140100,280471345,4020,4020,4020,4020,0
|
|
20240109,140000,280471345,4020,4020,4020,4020,20
|
|
20240109,135900,280390945,4020,4020,4020,4020,0
|
|
20240109,135800,280390945,4020,4020,4020,4020,0
|
|
20240109,135700,280390945,4020,4030,4030,4020,69
|
|
20240109,135600,280113555,4020,4020,4020,4020,0
|
|
20240109,135500,280113555,4020,4020,4020,4020,8
|
|
20240109,135400,280081395,4020,4020,4020,4020,0
|
|
20240109,135300,280081395,4020,4020,4020,4020,0
|
|
20240109,135200,280081395,4020,4020,4020,4020,8
|
|
20240109,135100,280049235,4020,4020,4020,4020,0
|
|
20240109,135000,280049235,4020,4020,4020,4020,0
|
|
20240109,134900,280049235,4020,4020,4020,4020,3
|
|
20240109,134800,280037175,4030,4030,4030,4030,0
|
|
20240109,134700,280037175,4030,4030,4030,4030,0
|
|
20240109,134600,280037175,4030,4030,4030,4030,0
|
|
20240109,134500,280037175,4030,4030,4030,4030,3
|
|
20240109,134400,280025085,4030,4030,4030,4030,0
|
|
20240109,134300,280025085,4030,4030,4030,4030,0
|
|
20240109,134200,280025085,4030,4015,4030,4015,21
|
|
20240109,134100,279940680,4010,4010,4010,4010,0
|
|
20240109,134000,279940680,4010,4025,4025,4010,15
|
|
20240109,133900,279880490,4040,4040,4040,4040,0
|
|
20240109,133800,279880490,4040,4030,4040,4030,200
|
|
20240109,133700,279072500,4040,4040,4040,4040,0
|
|
20240109,133600,279072500,4040,4025,4040,4025,10
|
|
20240109,133500,279032115,4040,4040,4040,4040,0
|
|
20240109,133400,279032115,4040,4040,4040,4040,0
|
|
20240109,133300,279032115,4040,4040,4040,4040,0
|
|
20240109,133200,279032115,4040,4040,4040,4040,0
|
|
20240109,133100,279032115,4040,4040,4040,4040,0
|
|
20240109,133000,279032115,4040,4025,4040,4025,9
|
|
20240109,132900,278995875,4025,4025,4025,4025,1
|
|
20240109,132800,278991850,4010,4010,4010,4010,9
|
|
20240109,132700,278955760,4010,4010,4010,4010,24
|
|
20240109,132600,278859520,4010,4010,4010,4010,0
|
|
20240109,132500,278859520,4010,4010,4010,4010,9
|
|
20240109,132400,278823430,4010,4020,4020,4010,1069
|
|
20240109,132300,274530070,4020,4020,4020,4020,0
|
|
20240109,132200,274530070,4020,4020,4020,4020,9
|
|
20240109,132100,274493890,4020,4020,4020,4020,4
|
|
20240109,132000,274477810,4025,4025,4025,4025,0
|
|
20240109,131900,274477810,4025,4025,4025,4025,9
|
|
20240109,131800,274441585,4025,4025,4025,4025,0
|
|
20240109,131700,274441585,4025,4025,4025,4025,0
|
|
20240109,131600,274441585,4025,4025,4025,4025,0
|
|
20240109,131500,274441585,4025,4025,4025,4025,26
|
|
20240109,131400,274336935,4025,4025,4025,4025,0
|
|
20240109,131300,274336935,4025,4025,4025,4025,0
|
|
20240109,131200,274336935,4025,4025,4025,4025,0
|
|
20240109,131100,274336935,4025,4025,4025,4025,0
|
|
20240109,131000,274336935,4025,4025,4025,4025,0
|
|
20240109,130900,274336935,4025,4025,4025,4025,1
|
|
20240109,130800,274332910,4010,4010,4010,4010,0
|
|
20240109,130700,274332910,4010,4020,4020,4010,508
|
|
20240109,130600,272295650,4025,4025,4025,4025,90
|
|
20240109,130500,271933400,4030,4030,4030,4030,10
|
|
20240109,130400,271893100,4030,4030,4030,4030,0
|
|
20240109,130300,271893100,4030,4030,4030,4030,3
|
|
20240109,130200,271881010,4030,4030,4030,4030,0
|
|
20240109,130100,271881010,4030,4030,4030,4030,5
|
|
20240109,130000,271860860,4040,4040,4040,4040,0
|
|
20240109,125900,271860860,4040,4040,4040,4040,0
|
|
20240109,125800,271860860,4040,4040,4040,4040,0
|
|
20240109,125700,271860860,4040,4040,4040,4040,0
|
|
20240109,125600,271860860,4040,4040,4040,4040,0
|
|
20240109,125500,271860860,4040,4025,4040,4025,618
|
|
20240109,125400,269364165,4040,4040,4040,4040,0
|
|
20240109,125300,269364165,4040,4040,4040,4040,0
|
|
20240109,125200,269364165,4040,4040,4040,4040,0
|
|
20240109,125100,269364165,4040,4040,4040,4040,0
|
|
20240109,125000,269364165,4040,4040,4040,4040,0
|
|
20240109,124900,269364165,4040,4040,4040,4040,0
|
|
20240109,124800,269364165,4040,4040,4040,4040,1
|
|
20240109,124700,269360125,4020,4020,4020,4020,2102
|
|
20240109,124600,260910085,4020,4020,4020,4020,0
|
|
20240109,124500,260910085,4020,4020,4020,4020,0
|
|
20240109,124400,260910085,4020,4020,4020,4020,0
|
|
20240109,124300,260910085,4020,4020,4020,4020,0
|
|
20240109,124200,260910085,4020,4020,4020,4020,20
|
|
20240109,124100,260829685,4020,4020,4020,4020,0
|
|
20240109,124000,260829685,4020,4020,4020,4020,2502
|
|
20240109,123900,250771645,4020,4020,4020,4020,0
|
|
20240109,123800,250771645,4020,4020,4020,4020,0
|
|
20240109,123700,250771645,4020,4020,4020,4020,52
|
|
20240109,123600,250562605,4020,4020,4020,4020,0
|
|
20240109,123500,250562605,4020,4020,4020,4020,0
|
|
20240109,123400,250562605,4020,4010,4020,4010,12
|
|
20240109,123300,250514385,4020,4020,4020,4020,0
|
|
20240109,123200,250514385,4020,4020,4020,4020,0
|
|
20240109,123100,250514385,4020,4020,4020,4020,51
|
|
20240109,123000,250309365,4020,4020,4020,4020,0
|
|
20240109,122900,250309365,4020,4020,4020,4020,0
|
|
20240109,122800,250309365,4020,4020,4020,4020,0
|
|
20240109,122700,250309365,4020,4020,4020,4020,0
|
|
20240109,122600,250309365,4020,4020,4020,4020,0
|
|
20240109,122500,250309365,4020,4020,4020,4020,0
|
|
20240109,122400,250309365,4020,4020,4020,4020,0
|
|
20240109,122300,250309365,4020,4020,4020,4020,0
|
|
20240109,122200,250309365,4020,4020,4020,4020,0
|
|
20240109,122100,250309365,4020,4020,4020,4020,4
|
|
20240109,122000,250293285,4020,4020,4020,4020,0
|
|
20240109,121900,250293285,4020,4020,4020,4020,100
|
|
20240109,121800,249891285,4020,4020,4020,4020,2
|
|
20240109,121700,249883245,4020,4020,4020,4020,0
|
|
20240109,121600,249883245,4020,4020,4020,4020,0
|
|
20240109,121500,249883245,4020,4020,4020,4020,0
|
|
20240109,121400,249883245,4020,4020,4020,4020,1
|
|
20240109,121300,249879225,4020,4015,4020,4015,298
|
|
20240109,121200,248681310,4015,4015,4015,4015,0
|
|
20240109,121100,248681310,4015,4015,4015,4015,0
|
|
20240109,121000,248681310,4015,4015,4015,4015,105
|
|
20240109,120900,248259735,4020,4020,4020,4020,0
|
|
20240109,120800,248259735,4020,4020,4020,4020,0
|
|
20240109,120700,248259735,4020,4020,4020,4020,0
|
|
20240109,120600,248259735,4020,4020,4020,4020,0
|
|
20240109,120500,248259735,4020,4020,4020,4020,0
|
|
20240109,120400,248259735,4020,4020,4020,4020,0
|
|
20240109,120300,248259735,4020,4020,4020,4020,10
|
|
20240109,120200,248219535,4020,4020,4020,4020,0
|
|
20240109,120100,248219535,4020,4005,4020,4005,29
|
|
20240109,120000,248103225,4005,4005,4005,4005,0
|
|
20240109,115900,248103225,4005,4005,4005,4005,0
|
|
20240109,115800,248103225,4005,4005,4005,4005,9
|
|
20240109,115700,248067180,4005,4005,4005,4005,0
|
|
20240109,115600,248067180,4005,4005,4005,4005,1214
|
|
20240109,115500,243205110,4005,4005,4005,4005,20
|
|
20240109,115400,243125010,4010,4010,4010,4010,0
|
|
20240109,115300,243125010,4010,4010,4010,4010,0
|
|
20240109,115200,243125010,4010,4010,4010,4010,441
|
|
20240109,115100,241356600,4010,4010,4010,4010,0
|
|
20240109,115000,241356600,4010,4010,4010,4010,0
|
|
20240109,114900,241356600,4010,4010,4010,4010,9
|
|
20240109,114800,241320510,4010,4010,4010,4010,0
|
|
20240109,114700,241320510,4010,4010,4010,4010,1000
|
|
20240109,114600,237310510,4015,4015,4015,4015,0
|
|
20240109,114500,237310510,4015,4030,4030,4015,522
|
|
20240109,114400,235210260,4040,4040,4040,4040,0
|
|
20240109,114300,235210260,4040,4040,4040,4040,0
|
|
20240109,114200,235210260,4040,4040,4040,4040,0
|
|
20240109,114100,235210260,4040,4040,4040,4040,0
|
|
20240109,114000,235210260,4040,4040,4040,4040,1
|
|
20240109,113900,235206220,4040,4040,4040,4040,0
|
|
20240109,113800,235206220,4040,4040,4040,4040,0
|
|
20240109,113700,235206220,4040,4040,4040,4040,0
|
|
20240109,113600,235206220,4040,4040,4040,4040,0
|
|
20240109,113500,235206220,4040,4040,4040,4040,0
|
|
20240109,113400,235206220,4040,4040,4040,4040,0
|
|
20240109,113300,235206220,4040,4040,4040,4040,0
|
|
20240109,113200,235206220,4040,4040,4040,4040,10
|
|
20240109,113100,235165820,4040,4040,4040,4040,0
|
|
20240109,113000,235165820,4040,4040,4040,4040,0
|
|
20240109,112900,235165820,4040,4040,4040,4040,1
|
|
20240109,112800,235161780,4040,4040,4040,4040,0
|
|
20240109,112700,235161780,4040,4040,4040,4040,0
|
|
20240109,112600,235161780,4040,4040,4040,4040,0
|
|
20240109,112500,235161780,4040,4040,4040,4040,0
|
|
20240109,112400,235161780,4040,4040,4040,4040,0
|
|
20240109,112300,235161780,4040,4025,4040,4025,225
|
|
20240109,112200,234256140,4025,4025,4025,4025,43
|
|
20240109,112100,234083065,4025,4025,4025,4025,0
|
|
20240109,112000,234083065,4025,4025,4025,4025,0
|
|
20240109,111900,234083065,4025,4025,4025,4025,0
|
|
20240109,111800,234083065,4025,4025,4025,4025,0
|
|
20240109,111700,234083065,4025,4025,4025,4025,1
|
|
20240109,111600,234079040,4015,4015,4015,4015,9
|
|
20240109,111500,234042905,4015,4015,4015,4015,0
|
|
20240109,111400,234042905,4015,4015,4015,4015,0
|
|
20240109,111300,234042905,4015,4015,4015,4015,9
|
|
20240109,111200,234006770,4015,4015,4015,4015,1000
|
|
20240109,111100,229991770,4015,4015,4015,4015,0
|
|
20240109,111000,229991770,4015,4015,4015,4015,9
|
|
20240109,110900,229955635,4015,4015,4015,4015,293
|
|
20240109,110800,228779240,4015,4030,4030,4015,4000
|
|
20240109,110700,212699150,4040,4040,4040,4040,0
|
|
20240109,110600,212699150,4040,4040,4040,4040,0
|
|
20240109,110500,212699150,4040,4040,4040,4040,0
|
|
20240109,110400,212699150,4040,4040,4040,4040,40
|
|
20240109,110300,212537550,4040,4040,4040,4040,0
|
|
20240109,110200,212537550,4040,4040,4040,4040,0
|
|
20240109,110100,212537550,4040,4035,4040,4035,10
|
|
20240109,110000,212497195,4035,4040,4040,4035,1295
|
|
20240109,105900,207271860,4040,4040,4040,4040,137
|
|
20240109,105800,206718380,4035,4035,4035,4035,6216
|
|
20240109,105700,181636820,4035,4030,4035,4030,40
|
|
20240109,105600,181475590,4030,4030,4030,4030,0
|
|
20240109,105500,181475590,4030,4030,4030,4030,0
|
|
20240109,105400,181475590,4030,4025,4030,4025,77
|
|
20240109,105300,181165460,4025,4025,4025,4025,0
|
|
20240109,105200,181165460,4025,4025,4025,4025,19
|
|
20240109,105100,181088985,4025,4025,4035,4025,2176
|
|
20240109,105000,172330545,4025,4025,4025,4025,0
|
|
20240109,104900,172330545,4025,4015,4025,4015,465
|
|
20240109,104800,170461290,4015,4010,4015,4010,252
|
|
20240109,104700,169450765,4005,4000,4005,4000,1137
|
|
20240109,104600,164902270,3995,3990,3995,3990,198
|
|
20240109,104500,164111305,3990,3990,3990,3990,0
|
|
20240109,104400,164111305,3990,3990,3990,3990,144
|
|
20240109,104300,163536745,3990,3990,3990,3985,649
|
|
20240109,104200,160950190,3990,3995,3995,3990,637
|
|
20240109,104100,158408395,3995,4000,4000,3995,370
|
|
20240109,104000,156930140,4000,4000,4000,4000,21
|
|
20240109,103900,156846140,4000,4010,4010,3995,3984
|
|
20240109,103800,140909405,4020,4020,4020,4020,5
|
|
20240109,103700,140889305,4020,4010,4020,4000,14
|
|
20240109,103600,140833160,4000,4000,4000,4000,0
|
|
20240109,103500,140833160,4000,4000,4000,4000,0
|
|
20240109,103400,140833160,4000,4015,4015,4000,1700
|
|
20240109,103300,134022380,4020,4020,4020,4020,9
|
|
20240109,103200,133986200,4020,4020,4020,4020,0
|
|
20240109,103100,133986200,4020,4020,4020,4020,0
|
|
20240109,103000,133986200,4020,4020,4020,4020,10
|
|
20240109,102900,133946000,4015,4015,4015,4015,1
|
|
20240109,102800,133941985,4015,4015,4015,4015,9
|
|
20240109,102700,133905850,4015,4015,4015,4015,200
|
|
20240109,102600,133102850,4015,4015,4015,4015,400
|
|
20240109,102500,131496850,4015,4015,4015,4000,128
|
|
20240109,102400,130983510,4015,4015,4015,4015,816
|
|
20240109,102300,127707270,4015,4005,4015,4005,120
|
|
20240109,102200,127226470,4005,4000,4005,4000,395
|
|
20240109,102100,125646420,4005,4010,4010,4000,5189
|
|
20240109,102000,104878950,4015,4015,4015,4015,749
|
|
20240109,101900,101871715,4010,4010,4010,4010,409
|
|
20240109,101800,100231625,4010,4010,4010,4010,1283
|
|
20240109,101700,95086795,4025,4025,4025,4025,0
|
|
20240109,101600,95086795,4025,4025,4025,4025,153
|
|
20240109,101500,94470970,4025,4025,4025,4025,3
|
|
20240109,101400,94458895,4025,4015,4025,4010,126
|
|
20240109,101300,93953020,4015,4025,4025,4005,972
|
|
20240109,101200,90054200,4025,4025,4025,4025,100
|
|
20240109,101100,89651700,4020,4015,4020,4015,666
|
|
20240109,101000,86974385,4020,4010,4020,4000,10
|
|
20240109,100900,86934355,4000,4015,4020,4000,5443
|
|
20240109,100800,65131215,4015,4015,4015,4015,1
|
|
20240109,100700,65127200,4015,4020,4020,4010,739
|
|
20240109,100600,62159480,4025,4020,4025,4020,116
|
|
20240109,100500,61693155,4025,4025,4025,4025,1
|
|
20240109,100400,61689130,4025,4035,4035,4025,3
|
|
20240109,100300,61677035,4020,4020,4020,4020,37
|
|
20240109,100200,61528295,4020,4035,4035,4020,1504
|
|
20240109,100100,55474695,4035,4035,4035,4035,0
|
|
20240109,100000,55474695,4035,4035,4035,4035,200
|
|
20240109,095900,54667695,4035,4035,4035,4035,10
|
|
20240109,095800,54627345,4035,4035,4035,4035,416
|
|
20240109,095700,52948785,4035,4035,4045,4035,657
|
|
20240109,095600,50293230,4035,4035,4035,4035,0
|
|
20240109,095500,50293230,4035,4045,4045,4035,52
|
|
20240109,095400,50083355,4045,4035,4045,4035,27
|
|
20240109,095300,49974360,4035,4045,4045,4035,814
|
|
20240109,095200,46686535,4045,4045,4045,4045,9
|
|
20240109,095100,46650130,4045,4045,4045,4045,2
|
|
20240109,095000,46642040,4040,4040,4040,4040,0
|
|
20240109,094900,46642040,4040,4050,4050,4040,1500
|
|
20240109,094800,40578885,4055,4055,4055,4055,0
|
|
20240109,094700,40578885,4055,4055,4055,4055,50
|
|
20240109,094600,40376135,4055,4055,4055,4055,0
|
|
20240109,094500,40376135,4055,4055,4055,4055,0
|
|
20240109,094400,40376135,4055,4055,4055,4055,0
|
|
20240109,094300,40376135,4055,4055,4055,4055,65
|
|
20240109,094200,40112560,4060,4055,4060,4055,32
|
|
20240109,094100,39982645,4055,4055,4055,4055,0
|
|
20240109,094000,39982645,4055,4055,4055,4055,124
|
|
20240109,093900,39479825,4060,4060,4060,4060,0
|
|
20240109,093800,39479825,4060,4060,4060,4060,0
|
|
20240109,093700,39479825,4060,4060,4060,4060,10
|
|
20240109,093600,39439225,4070,4070,4070,4070,0
|
|
20240109,093500,39439225,4070,4070,4070,4070,0
|
|
20240109,093400,39439225,4070,4070,4070,4070,10
|
|
20240109,093300,39398525,4070,4060,4070,4040,2093
|
|
20240109,093200,30918450,4070,4070,4070,4070,0
|
|
20240109,093100,30918450,4070,4070,4070,4070,0
|
|
20240109,093000,30918450,4070,4070,4070,4070,0
|
|
20240109,092900,30918450,4070,4070,4070,4060,3
|
|
20240109,092800,30906250,4070,4070,4070,4070,5
|
|
20240109,092700,30885900,4070,4070,4070,4070,10
|
|
20240109,092600,30845200,4070,4060,4070,4055,702
|
|
20240109,092500,27997275,4070,4070,4070,4070,5
|
|
20240109,092400,27976925,4070,4070,4070,4070,133
|
|
20240109,092300,27435615,4065,4080,4085,4065,33
|
|
20240109,092200,27301150,4085,4085,4085,4085,0
|
|
20240109,092100,27301150,4085,4085,4085,4085,0
|
|
20240109,092000,27301150,4085,4085,4085,4085,59
|
|
20240109,091900,27060135,4090,4090,4090,4090,0
|
|
20240109,091800,27060135,4090,4085,4090,4085,10
|
|
20240109,091700,27019245,4055,4090,4090,4055,1698
|
|
20240109,091600,20099300,4100,4100,4100,4100,0
|
|
20240109,091500,20099300,4100,4090,4100,4090,269
|
|
20240109,091400,18998900,4100,4100,4100,4100,4
|
|
20240109,091300,18982500,4090,4090,4090,4090,9
|
|
20240109,091200,18945690,4090,4085,4090,4085,51
|
|
20240109,091100,18737105,4085,4085,4085,4085,125
|
|
20240109,091000,18226480,4095,4090,4095,4090,83
|
|
20240109,090900,17886855,4090,4090,4090,4090,2
|
|
20240109,090800,17878675,4090,4090,4090,4090,0
|
|
20240109,090700,17878675,4090,4080,4090,4080,13
|
|
20240109,090600,17825610,4080,4100,4100,4050,1021
|
|
20240109,090500,13680360,4095,4085,4100,4060,1047
|
|
20240109,090400,9411455,4100,4100,4100,4100,1
|
|
20240109,090300,9407355,4100,4100,4100,4100,0
|
|
20240109,090200,9407355,4100,4095,4100,4080,501
|
|
20240109,090100,7362355,4095,4095,4095,4095,13
|
|
20240109,090000,7309120,4100,4125,4125,4100,1773
|