633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203000,404783460,4970,4970,4970,4970,2446
|
|
20240102,202900,404783460,4970,4970,4970,4970,0
|
|
20240102,202800,404783460,4970,4970,4970,4970,0
|
|
20240102,202700,404783460,4970,4970,4970,4970,0
|
|
20240102,202600,404783460,4970,4970,4970,4970,0
|
|
20240102,202500,404783460,4970,4970,4970,4970,0
|
|
20240102,202400,404783460,4970,4970,4970,4970,0
|
|
20240102,202300,404783460,4970,4970,4970,4970,0
|
|
20240102,202200,404783460,4970,4970,4970,4970,0
|
|
20240102,202100,404783460,4970,4970,4970,4970,0
|
|
20240102,202000,404783460,4970,4970,4970,4970,0
|
|
20240102,201900,404783460,4970,4970,4970,4970,0
|
|
20240102,201800,404783460,4970,4970,4970,4970,0
|
|
20240102,201700,404783460,4970,4970,4970,4970,0
|
|
20240102,201600,404783460,4970,4970,4970,4970,0
|
|
20240102,201500,404783460,4970,4970,4970,4970,0
|
|
20240102,201400,404783460,4970,4970,4970,4970,0
|
|
20240102,201300,404783460,4970,4970,4970,4970,0
|
|
20240102,201200,404783460,4970,4970,4970,4970,0
|
|
20240102,201100,404783460,4970,4970,4970,4970,0
|
|
20240102,201000,404783460,4970,4970,4970,4970,0
|
|
20240102,200900,404783460,4970,4970,4970,4970,0
|
|
20240102,200800,404783460,4970,4970,4970,4970,0
|
|
20240102,200700,404783460,4970,4970,4970,4970,0
|
|
20240102,200600,404783460,4970,4970,4970,4970,0
|
|
20240102,200500,404783460,4970,4970,4970,4970,0
|
|
20240102,200400,404783460,4970,4970,4970,4970,0
|
|
20240102,200300,404783460,4970,4970,4970,4970,0
|
|
20240102,200200,404783460,4970,4970,4970,4970,0
|
|
20240102,200100,404783460,4970,4970,4970,4970,0
|
|
20240102,200000,404783460,4970,4970,4970,4970,2446
|
|
20240102,195900,404783460,4970,4970,4970,4970,0
|
|
20240102,195800,404783460,4970,4970,4970,4970,0
|
|
20240102,195700,404783460,4970,4970,4970,4970,0
|
|
20240102,195600,404783460,4970,4970,4970,4970,0
|
|
20240102,195500,404783460,4970,4970,4970,4970,0
|
|
20240102,195400,404783460,4970,4970,4970,4970,0
|
|
20240102,195300,404783460,4970,4970,4970,4970,0
|
|
20240102,195200,404783460,4970,4970,4970,4970,0
|
|
20240102,195100,404783460,4970,4970,4970,4970,0
|
|
20240102,195000,404783460,4970,4970,4970,4970,0
|
|
20240102,194900,404783460,4970,4970,4970,4970,0
|
|
20240102,194800,404783460,4970,4970,4970,4970,0
|
|
20240102,194700,404783460,4970,4970,4970,4970,0
|
|
20240102,194600,404783460,4970,4970,4970,4970,0
|
|
20240102,194500,404783460,4970,4970,4970,4970,0
|
|
20240102,194400,404783460,4970,4970,4970,4970,0
|
|
20240102,194300,404783460,4970,4970,4970,4970,0
|
|
20240102,194200,404783460,4970,4970,4970,4970,0
|
|
20240102,194100,404783460,4970,4970,4970,4970,0
|
|
20240102,194000,404783460,4970,4970,4970,4970,0
|
|
20240102,193900,404783460,4970,4970,4970,4970,0
|
|
20240102,193800,404783460,4970,4970,4970,4970,0
|
|
20240102,193700,404783460,4970,4970,4970,4970,0
|
|
20240102,193600,404783460,4970,4970,4970,4970,0
|
|
20240102,193500,404783460,4970,4970,4970,4970,0
|
|
20240102,193400,404783460,4970,4970,4970,4970,0
|
|
20240102,193300,404783460,4970,4970,4970,4970,0
|
|
20240102,193200,404783460,4970,4970,4970,4970,0
|
|
20240102,193100,404783460,4970,4970,4970,4970,0
|
|
20240102,193000,404783460,4970,4970,4970,4970,2446
|
|
20240102,192900,404783460,4970,4970,4970,4970,0
|
|
20240102,192800,404783460,4970,4970,4970,4970,0
|
|
20240102,192700,404783460,4970,4970,4970,4970,0
|
|
20240102,192600,404783460,4970,4970,4970,4970,0
|
|
20240102,192500,404783460,4970,4970,4970,4970,0
|
|
20240102,192400,404783460,4970,4970,4970,4970,0
|
|
20240102,192300,404783460,4970,4970,4970,4970,0
|
|
20240102,192200,404783460,4970,4970,4970,4970,0
|
|
20240102,192100,404783460,4970,4970,4970,4970,0
|
|
20240102,192000,404783460,4970,4970,4970,4970,0
|
|
20240102,191900,404783460,4970,4970,4970,4970,0
|
|
20240102,191800,404783460,4970,4970,4970,4970,0
|
|
20240102,191700,404783460,4970,4970,4970,4970,0
|
|
20240102,191600,404783460,4970,4970,4970,4970,0
|
|
20240102,191500,404783460,4970,4970,4970,4970,0
|
|
20240102,191400,404783460,4970,4970,4970,4970,0
|
|
20240102,191300,404783460,4970,4970,4970,4970,0
|
|
20240102,191200,404783460,4970,4970,4970,4970,0
|
|
20240102,191100,404783460,4970,4970,4970,4970,0
|
|
20240102,191000,404783460,4970,4970,4970,4970,0
|
|
20240102,190900,404783460,4970,4970,4970,4970,0
|
|
20240102,190800,404783460,4970,4970,4970,4970,0
|
|
20240102,190700,404783460,4970,4970,4970,4970,0
|
|
20240102,190600,404783460,4970,4970,4970,4970,0
|
|
20240102,190500,404783460,4970,4970,4970,4970,0
|
|
20240102,190400,404783460,4970,4970,4970,4970,0
|
|
20240102,190300,404783460,4970,4970,4970,4970,0
|
|
20240102,190200,404783460,4970,4970,4970,4970,0
|
|
20240102,190100,404783460,4970,4970,4970,4970,0
|
|
20240102,190000,404783460,4970,4970,4970,4970,2446
|
|
20240102,185900,404783460,4970,4970,4970,4970,0
|
|
20240102,185800,404783460,4970,4970,4970,4970,0
|
|
20240102,185700,404783460,4970,4970,4970,4970,0
|
|
20240102,185600,404783460,4970,4970,4970,4970,0
|
|
20240102,185500,404783460,4970,4970,4970,4970,0
|
|
20240102,185400,404783460,4970,4970,4970,4970,0
|
|
20240102,185300,404783460,4970,4970,4970,4970,0
|
|
20240102,185200,404783460,4970,4970,4970,4970,0
|
|
20240102,185100,404783460,4970,4970,4970,4970,0
|
|
20240102,185000,404783460,4970,4970,4970,4970,0
|
|
20240102,184900,404783460,4970,4970,4970,4970,0
|
|
20240102,184800,404783460,4970,4970,4970,4970,0
|
|
20240102,184700,404783460,4970,4970,4970,4970,0
|
|
20240102,184600,404783460,4970,4970,4970,4970,0
|
|
20240102,184500,404783460,4970,4970,4970,4970,0
|
|
20240102,184400,404783460,4970,4970,4970,4970,0
|
|
20240102,184300,404783460,4970,4970,4970,4970,0
|
|
20240102,184200,404783460,4970,4970,4970,4970,0
|
|
20240102,184100,404783460,4970,4970,4970,4970,0
|
|
20240102,184000,404783460,4970,4970,4970,4970,0
|
|
20240102,183900,404783460,4970,4970,4970,4970,0
|
|
20240102,183800,404783460,4970,4970,4970,4970,0
|
|
20240102,183700,404783460,4970,4970,4970,4970,0
|
|
20240102,183600,404783460,4970,4970,4970,4970,0
|
|
20240102,183500,404783460,4970,4970,4970,4970,0
|
|
20240102,183400,404783460,4970,4970,4970,4970,0
|
|
20240102,183300,404783460,4970,4970,4970,4970,0
|
|
20240102,183200,404783460,4970,4970,4970,4970,0
|
|
20240102,183100,404783460,4970,4970,4970,4970,0
|
|
20240102,183000,404783460,4970,4970,4970,4970,2446
|
|
20240102,182900,404783460,4970,4970,4970,4970,0
|
|
20240102,182800,404783460,4970,4970,4970,4970,0
|
|
20240102,182700,404783460,4970,4970,4970,4970,0
|
|
20240102,182600,404783460,4970,4970,4970,4970,0
|
|
20240102,182500,404783460,4970,4970,4970,4970,0
|
|
20240102,182400,404783460,4970,4970,4970,4970,0
|
|
20240102,182300,404783460,4970,4970,4970,4970,0
|
|
20240102,182200,404783460,4970,4970,4970,4970,0
|
|
20240102,182100,404783460,4970,4970,4970,4970,0
|
|
20240102,182000,404783460,4970,4970,4970,4970,0
|
|
20240102,181900,404783460,4970,4970,4970,4970,0
|
|
20240102,181800,404783460,4970,4970,4970,4970,0
|
|
20240102,181700,404783460,4970,4970,4970,4970,0
|
|
20240102,181600,404783460,4970,4970,4970,4970,0
|
|
20240102,181500,404783460,4970,4970,4970,4970,0
|
|
20240102,181400,404783460,4970,4970,4970,4970,0
|
|
20240102,181300,404783460,4970,4970,4970,4970,0
|
|
20240102,181200,404783460,4970,4970,4970,4970,0
|
|
20240102,181100,404783460,4970,4970,4970,4970,0
|
|
20240102,181000,404783460,4970,4970,4970,4970,0
|
|
20240102,180900,404783460,4970,4970,4970,4970,0
|
|
20240102,180800,404783460,4970,4970,4970,4970,0
|
|
20240102,180700,404783460,4970,4970,4970,4970,0
|
|
20240102,180600,404783460,4970,4970,4970,4970,0
|
|
20240102,180500,404783460,4970,4970,4970,4970,0
|
|
20240102,180400,404783460,4970,4970,4970,4970,0
|
|
20240102,180300,404783460,4970,4970,4970,4970,0
|
|
20240102,180200,404783460,4970,4970,4970,4970,0
|
|
20240102,180100,404783460,4970,4970,4970,4970,0
|
|
20240102,180000,404783460,4970,4970,4970,4970,2446
|
|
20240102,175900,404783460,4970,4970,4970,4970,0
|
|
20240102,175800,404783460,4970,4970,4970,4970,0
|
|
20240102,175700,404783460,4970,4970,4970,4970,0
|
|
20240102,175600,404783460,4970,4970,4970,4970,0
|
|
20240102,175500,404783460,4970,4970,4970,4970,0
|
|
20240102,175400,404783460,4970,4970,4970,4970,0
|
|
20240102,175300,404783460,4970,4970,4970,4970,0
|
|
20240102,175200,404783460,4970,4970,4970,4970,0
|
|
20240102,175100,404783460,4970,4970,4970,4970,0
|
|
20240102,175000,404783460,4970,4970,4970,4970,0
|
|
20240102,174900,404783460,4970,4970,4970,4970,0
|
|
20240102,174800,404783460,4970,4970,4970,4970,0
|
|
20240102,174700,404783460,4970,4970,4970,4970,0
|
|
20240102,174600,404783460,4970,4970,4970,4970,0
|
|
20240102,174500,404783460,4970,4970,4970,4970,0
|
|
20240102,174400,404783460,4970,4970,4970,4970,0
|
|
20240102,174300,404783460,4970,4970,4970,4970,0
|
|
20240102,174200,404783460,4970,4970,4970,4970,0
|
|
20240102,174100,404783460,4970,4970,4970,4970,0
|
|
20240102,174000,404783460,4970,4970,4970,4970,0
|
|
20240102,173900,404783460,4970,4970,4970,4970,0
|
|
20240102,173800,404783460,4970,4970,4970,4970,0
|
|
20240102,173700,404783460,4970,4970,4970,4970,0
|
|
20240102,173600,404783460,4970,4970,4970,4970,0
|
|
20240102,173500,404783460,4970,4970,4970,4970,0
|
|
20240102,173400,404783460,4970,4970,4970,4970,0
|
|
20240102,173300,404783460,4970,4970,4970,4970,0
|
|
20240102,173200,404783460,4970,4970,4970,4970,0
|
|
20240102,173100,404783460,4970,4970,4970,4970,0
|
|
20240102,173000,404783460,4970,4970,4970,4970,2446
|
|
20240102,172900,404783460,4970,4970,4970,4970,0
|
|
20240102,172800,404783460,4970,4970,4970,4970,0
|
|
20240102,172700,404783460,4970,4970,4970,4970,0
|
|
20240102,172600,404783460,4970,4970,4970,4970,0
|
|
20240102,172500,404783460,4970,4970,4970,4970,0
|
|
20240102,172400,404783460,4970,4970,4970,4970,0
|
|
20240102,172300,404783460,4970,4970,4970,4970,0
|
|
20240102,172200,404783460,4970,4970,4970,4970,0
|
|
20240102,172100,404783460,4970,4970,4970,4970,0
|
|
20240102,172000,404783460,4970,4970,4970,4970,0
|
|
20240102,171900,404783460,4970,4970,4970,4970,0
|
|
20240102,171800,404783460,4970,4970,4970,4970,0
|
|
20240102,171700,404783460,4970,4970,4970,4970,0
|
|
20240102,171600,404783460,4970,4970,4970,4970,0
|
|
20240102,171500,404783460,4970,4970,4970,4970,0
|
|
20240102,171400,404783460,4970,4970,4970,4970,0
|
|
20240102,171300,404783460,4970,4970,4970,4970,0
|
|
20240102,171200,404783460,4970,4970,4970,4970,0
|
|
20240102,171100,404783460,4970,4970,4970,4970,0
|
|
20240102,171000,404783460,4970,4970,4970,4970,0
|
|
20240102,170900,404783460,4970,4970,4970,4970,0
|
|
20240102,170800,404783460,4970,4970,4970,4970,0
|
|
20240102,170700,404783460,4970,4970,4970,4970,0
|
|
20240102,170600,404783460,4970,4970,4970,4970,0
|
|
20240102,170500,404783460,4970,4970,4970,4970,0
|
|
20240102,170400,404783460,4970,4970,4970,4970,0
|
|
20240102,170300,404783460,4970,4970,4970,4970,0
|
|
20240102,170200,404783460,4970,4970,4970,4970,0
|
|
20240102,170100,404783460,4970,4970,4970,4970,0
|
|
20240102,170000,404783460,4970,4970,4970,4970,2446
|
|
20240102,165900,404783460,4970,4970,4970,4970,0
|
|
20240102,165800,404783460,4970,4970,4970,4970,0
|
|
20240102,165700,404783460,4970,4970,4970,4970,0
|
|
20240102,165600,404783460,4970,4970,4970,4970,0
|
|
20240102,165500,404783460,4970,4970,4970,4970,0
|
|
20240102,165400,404783460,4970,4970,4970,4970,0
|
|
20240102,165300,404783460,4970,4970,4970,4970,0
|
|
20240102,165200,404783460,4970,4970,4970,4970,0
|
|
20240102,165100,404783460,4970,4970,4970,4970,0
|
|
20240102,165000,404783460,4970,4970,4970,4970,0
|
|
20240102,164900,404783460,4970,4970,4970,4970,0
|
|
20240102,164800,404783460,4970,4970,4970,4970,0
|
|
20240102,164700,404783460,4970,4970,4970,4970,0
|
|
20240102,164600,404783460,4970,4970,4970,4970,0
|
|
20240102,164500,404783460,4970,4970,4970,4970,0
|
|
20240102,164400,404783460,4970,4970,4970,4970,0
|
|
20240102,164300,404783460,4970,4970,4970,4970,0
|
|
20240102,164200,404783460,4970,4970,4970,4970,0
|
|
20240102,164100,404783460,4970,4970,4970,4970,0
|
|
20240102,164000,404783460,4970,4970,4970,4970,0
|
|
20240102,163900,404783460,4970,4970,4970,4970,0
|
|
20240102,163800,404783460,4970,4970,4970,4970,0
|
|
20240102,163700,404783460,4970,4970,4970,4970,0
|
|
20240102,163600,404783460,4970,4970,4970,4970,0
|
|
20240102,163500,404783460,4970,4970,4970,4970,0
|
|
20240102,163400,404783460,4970,4970,4970,4970,0
|
|
20240102,163300,404783460,4970,4970,4970,4970,0
|
|
20240102,163200,404783460,4970,4970,4970,4970,0
|
|
20240102,163100,404783460,4970,4970,4970,4970,0
|
|
20240102,163000,404783460,4970,4970,4970,4970,2446
|
|
20240102,162900,404783460,4970,4970,4970,4970,0
|
|
20240102,162800,404783460,4970,4970,4970,4970,0
|
|
20240102,162700,404783460,4970,4970,4970,4970,0
|
|
20240102,162600,404783460,4970,4970,4970,4970,0
|
|
20240102,162500,404783460,4970,4970,4970,4970,0
|
|
20240102,162400,404783460,4970,4970,4970,4970,0
|
|
20240102,162300,404783460,4970,4970,4970,4970,0
|
|
20240102,162200,404783460,4970,4970,4970,4970,0
|
|
20240102,162100,404783460,4970,4970,4970,4970,0
|
|
20240102,162000,404783460,4970,4970,4970,4970,0
|
|
20240102,161900,404783460,4970,4970,4970,4970,0
|
|
20240102,161800,404783460,4970,4970,4970,4970,0
|
|
20240102,161700,404783460,4970,4970,4970,4970,0
|
|
20240102,161600,404783460,4970,4970,4970,4970,0
|
|
20240102,161500,404783460,4970,4970,4970,4970,0
|
|
20240102,161400,404783460,4970,4970,4970,4970,0
|
|
20240102,161300,404783460,4970,4970,4970,4970,0
|
|
20240102,161200,404783460,4970,4970,4970,4970,0
|
|
20240102,161100,404783460,4970,4970,4970,4970,0
|
|
20240102,161000,404783460,4970,4970,4970,4970,0
|
|
20240102,160900,404783460,4970,4970,4970,4970,0
|
|
20240102,160800,404783460,4970,4970,4970,4970,0
|
|
20240102,160700,404783460,4970,4970,4970,4970,0
|
|
20240102,160600,404783460,4970,4970,4970,4970,0
|
|
20240102,160500,404783460,4970,4970,4970,4970,0
|
|
20240102,160400,404783460,4970,4970,4970,4970,0
|
|
20240102,160300,404783460,4970,4970,4970,4970,0
|
|
20240102,160200,404783460,4970,4970,4970,4970,0
|
|
20240102,160100,404783460,4970,4970,4970,4970,0
|
|
20240102,160000,404783460,4970,4970,4970,4970,2446
|
|
20240102,155900,404783460,4970,4970,4970,4970,0
|
|
20240102,155800,404783460,4970,4970,4970,4970,0
|
|
20240102,155700,404783460,4970,4970,4970,4970,0
|
|
20240102,155600,404783460,4970,4970,4970,4970,0
|
|
20240102,155500,404783460,4970,4970,4970,4970,0
|
|
20240102,155400,404783460,4970,4970,4970,4970,0
|
|
20240102,155300,404783460,4970,4970,4970,4970,0
|
|
20240102,155200,404783460,4970,4970,4970,4970,0
|
|
20240102,155100,404783460,4970,4970,4970,4970,0
|
|
20240102,155000,404783460,4970,4970,4970,4970,0
|
|
20240102,154900,404783460,4970,4970,4970,4970,0
|
|
20240102,154800,404783460,4970,4970,4970,4970,0
|
|
20240102,154700,404783460,4970,4970,4970,4970,0
|
|
20240102,154600,404783460,4970,4970,4970,4970,0
|
|
20240102,154500,404783460,4970,4970,4970,4970,0
|
|
20240102,154400,404783460,4970,4970,4970,4970,0
|
|
20240102,154300,404783460,4970,4970,4970,4970,0
|
|
20240102,154200,404783460,4970,4970,4970,4970,0
|
|
20240102,154100,404783460,4970,4970,4970,4970,0
|
|
20240102,154000,404783460,4970,4970,4970,4970,0
|
|
20240102,153900,404783460,4970,4970,4970,4970,0
|
|
20240102,153800,404783460,4970,4970,4970,4970,0
|
|
20240102,153700,404783460,4970,4970,4970,4970,0
|
|
20240102,153600,404783460,4970,4970,4970,4970,0
|
|
20240102,153500,404783460,4970,4970,4970,4970,0
|
|
20240102,153400,404783460,4970,4970,4970,4970,0
|
|
20240102,153300,404783460,4970,4970,4970,4970,0
|
|
20240102,153200,404783460,4970,4970,4970,4970,0
|
|
20240102,153100,404783460,4970,4970,4970,4970,0
|
|
20240102,153000,404783460,4970,4970,4970,4970,4892
|
|
20240102,152900,392626840,4975,4975,4975,4975,0
|
|
20240102,152800,392626840,4975,4975,4975,4975,0
|
|
20240102,152700,392626840,4975,4975,4975,4975,0
|
|
20240102,152600,392626840,4975,4975,4975,4975,0
|
|
20240102,152500,392626840,4975,4975,4975,4975,0
|
|
20240102,152400,392626840,4975,4975,4975,4975,0
|
|
20240102,152300,392626840,4975,4975,4975,4975,0
|
|
20240102,152200,392626840,4975,4975,4975,4975,0
|
|
20240102,152100,392626840,4975,4975,4975,4975,0
|
|
20240102,152000,392626840,4975,4975,4975,4975,0
|
|
20240102,151900,392626840,4975,4975,4975,4975,16
|
|
20240102,151800,392547240,4970,4970,4970,4970,104
|
|
20240102,151700,392030360,4975,4975,4975,4975,0
|
|
20240102,151600,392030360,4975,4975,4975,4975,12
|
|
20240102,151500,391970660,4970,4970,4970,4970,0
|
|
20240102,151400,391970660,4970,4970,4970,4970,0
|
|
20240102,151300,391970660,4970,4970,4970,4970,4
|
|
20240102,151200,391950780,4970,4970,4970,4970,6
|
|
20240102,151100,391920960,4970,4970,4970,4970,0
|
|
20240102,151000,391920960,4970,4970,4970,4970,90
|
|
20240102,150900,391473660,4960,4955,4960,4955,1852
|
|
20240102,150800,382287840,4955,4955,4955,4955,20
|
|
20240102,150700,382188740,4960,4960,4960,4960,0
|
|
20240102,150600,382188740,4960,4960,4960,4960,1
|
|
20240102,150500,382183780,4955,4955,4955,4955,4
|
|
20240102,150400,382163960,4960,4960,4960,4960,187
|
|
20240102,150300,381236440,4960,4960,4960,4960,0
|
|
20240102,150200,381236440,4960,4960,4960,4960,0
|
|
20240102,150100,381236440,4960,4960,4960,4960,0
|
|
20240102,150000,381236440,4960,4960,4960,4960,75
|
|
20240102,145900,380864440,4970,4970,4970,4970,0
|
|
20240102,145800,380864440,4970,4970,4970,4970,0
|
|
20240102,145700,380864440,4970,4970,4970,4970,10
|
|
20240102,145600,380814740,4975,4975,4975,4975,0
|
|
20240102,145500,380814740,4975,4975,4975,4975,0
|
|
20240102,145400,380814740,4975,4975,4975,4975,4
|
|
20240102,145300,380794840,4960,4960,4960,4960,107
|
|
20240102,145200,380264120,4960,4960,4960,4960,0
|
|
20240102,145100,380264120,4960,4960,4960,4960,0
|
|
20240102,145000,380264120,4960,4960,4960,4960,199
|
|
20240102,144900,379277080,4975,4975,4975,4975,0
|
|
20240102,144800,379277080,4975,4975,4975,4975,0
|
|
20240102,144700,379277080,4975,4975,4975,4975,0
|
|
20240102,144600,379277080,4975,4975,4975,4975,0
|
|
20240102,144500,379277080,4975,4975,4975,4975,3
|
|
20240102,144400,379262155,4975,4975,4975,4975,29
|
|
20240102,144300,379117880,4975,4975,4975,4975,202
|
|
20240102,144200,378112930,4960,4960,4960,4960,0
|
|
20240102,144100,378112930,4960,4960,4960,4960,384
|
|
20240102,144000,376208290,4960,4960,4960,4960,36
|
|
20240102,143900,376029730,4960,4960,4960,4960,0
|
|
20240102,143800,376029730,4960,4960,4960,4960,0
|
|
20240102,143700,376029730,4960,4960,4960,4960,3
|
|
20240102,143600,376014850,4960,4960,4960,4960,80
|
|
20240102,143500,375618050,4960,4960,4960,4960,0
|
|
20240102,143400,375618050,4960,4960,4960,4960,2
|
|
20240102,143300,375608130,4950,4955,4955,4950,564
|
|
20240102,143200,372815810,4955,4955,4955,4955,0
|
|
20240102,143100,372815810,4955,4955,4955,4955,532
|
|
20240102,143000,370179750,4960,4960,4960,4960,0
|
|
20240102,142900,370179750,4960,4960,4960,4960,0
|
|
20240102,142800,370179750,4960,4960,4960,4960,0
|
|
20240102,142700,370179750,4960,4960,4960,4960,0
|
|
20240102,142600,370179750,4960,4960,4960,4960,0
|
|
20240102,142500,370179750,4960,4960,4960,4960,375
|
|
20240102,142400,368319750,4965,4965,4965,4965,92
|
|
20240102,142300,367862970,4965,4965,4965,4965,0
|
|
20240102,142200,367862970,4965,4965,4965,4965,0
|
|
20240102,142100,367862970,4965,4965,4965,4965,0
|
|
20240102,142000,367862970,4965,4965,4965,4965,0
|
|
20240102,141900,367862970,4965,4965,4965,4965,0
|
|
20240102,141800,367862970,4965,4965,4965,4965,572
|
|
20240102,141700,365022990,4965,4965,4965,4965,0
|
|
20240102,141600,365022990,4965,4965,4965,4965,0
|
|
20240102,141500,365022990,4965,4965,4965,4965,105
|
|
20240102,141400,364501665,4965,4970,4970,4965,495
|
|
20240102,141300,362043850,4970,4970,4970,4970,71
|
|
20240102,141200,361690980,4975,4975,4975,4975,0
|
|
20240102,141100,361690980,4975,4975,4975,4975,0
|
|
20240102,141000,361690980,4975,4975,4975,4975,3
|
|
20240102,140900,361676055,4975,4975,4975,4975,47
|
|
20240102,140800,361442230,4980,4980,4980,4980,0
|
|
20240102,140700,361442230,4980,4980,4980,4980,19
|
|
20240102,140600,361347610,4980,4980,4980,4980,0
|
|
20240102,140500,361347610,4980,4980,4980,4980,0
|
|
20240102,140400,361347610,4980,4980,4980,4980,211
|
|
20240102,140300,360296830,4980,4980,4980,4980,287
|
|
20240102,140200,358867570,4980,4980,4980,4980,5
|
|
20240102,140100,358842670,4970,4970,4970,4970,0
|
|
20240102,140000,358842670,4970,4970,4970,4970,0
|
|
20240102,135900,358842670,4970,4970,4970,4970,963
|
|
20240102,135800,354056560,4970,4970,4970,4970,3
|
|
20240102,135700,354041650,4965,4965,4965,4965,200
|
|
20240102,135600,353048650,4955,4955,4955,4955,0
|
|
20240102,135500,353048650,4955,4955,4955,4955,0
|
|
20240102,135400,353048650,4955,4955,4955,4955,0
|
|
20240102,135300,353048650,4955,4955,4955,4955,0
|
|
20240102,135200,353048650,4955,4965,4965,4955,529
|
|
20240102,135100,350427255,4970,4970,4970,4970,1
|
|
20240102,135000,350422285,4970,4965,4970,4965,200
|
|
20240102,134900,349428650,4965,4970,4970,4965,303
|
|
20240102,134800,347924215,4970,4965,4970,4965,15
|
|
20240102,134700,347849730,4965,4965,4965,4965,67
|
|
20240102,134600,347517075,4965,4965,4965,4965,152
|
|
20240102,134500,346762395,4970,4970,4970,4970,20
|
|
20240102,134400,346662995,4975,4975,4975,4975,509
|
|
20240102,134300,344130720,4975,4975,4975,4975,511
|
|
20240102,134200,341588495,4975,4955,4975,4955,13
|
|
20240102,134100,341524020,4955,4955,4955,4955,0
|
|
20240102,134000,341524020,4955,4955,4955,4955,0
|
|
20240102,133900,341524020,4955,4955,4955,4955,0
|
|
20240102,133800,341524020,4955,4955,4955,4955,0
|
|
20240102,133700,341524020,4955,4955,4955,4955,0
|
|
20240102,133600,341524020,4955,4955,4955,4955,1
|
|
20240102,133500,341519065,4965,4965,4965,4965,0
|
|
20240102,133400,341519065,4965,4965,4965,4965,50
|
|
20240102,133300,341270815,4965,4965,4965,4965,0
|
|
20240102,133200,341270815,4965,4965,4965,4965,61
|
|
20240102,133100,340967950,4965,4965,4965,4965,0
|
|
20240102,133000,340967950,4965,4960,4965,4960,488
|
|
20240102,132900,338547430,4965,4965,4965,4965,0
|
|
20240102,132800,338547430,4965,4965,4965,4965,1
|
|
20240102,132700,338542465,4965,4965,4965,4965,1
|
|
20240102,132600,338537500,4960,4965,4965,4960,505
|
|
20240102,132500,336032650,4965,4965,4965,4965,0
|
|
20240102,132400,336032650,4965,4960,4965,4960,23
|
|
20240102,132300,335918555,4960,4960,4960,4960,0
|
|
20240102,132200,335918555,4960,4960,4960,4960,18
|
|
20240102,132100,335829275,4965,4965,4965,4965,3
|
|
20240102,132000,335814380,4960,4965,4965,4960,53
|
|
20240102,131900,335551320,4965,4965,4965,4965,114
|
|
20240102,131800,334985310,4965,4965,4965,4960,1024
|
|
20240102,131700,329902400,4970,4970,4970,4970,99
|
|
20240102,131600,329410370,4960,4960,4960,4960,0
|
|
20240102,131500,329410370,4960,4960,4960,4960,0
|
|
20240102,131400,329410370,4960,4965,4965,4960,1000
|
|
20240102,131300,324449355,4970,4970,4970,4970,100
|
|
20240102,131200,323952355,4975,4975,4975,4975,0
|
|
20240102,131100,323952355,4975,4975,4975,4975,0
|
|
20240102,131000,323952355,4975,4975,4975,4975,0
|
|
20240102,130900,323952355,4975,4975,4975,4975,0
|
|
20240102,130800,323952355,4975,4975,4975,4975,1
|
|
20240102,130700,323947380,4970,4970,4970,4970,5
|
|
20240102,130600,323922530,4960,4960,4960,4960,0
|
|
20240102,130500,323922530,4960,4960,4960,4960,0
|
|
20240102,130400,323922530,4960,4960,4960,4960,0
|
|
20240102,130300,323922530,4960,4960,4960,4960,0
|
|
20240102,130200,323922530,4960,4960,4960,4960,0
|
|
20240102,130100,323922530,4960,4960,4960,4960,0
|
|
20240102,130000,323922530,4960,4975,4975,4955,551
|
|
20240102,125900,321190340,4960,4960,4960,4960,25
|
|
20240102,125800,321066340,4955,4955,4955,4955,0
|
|
20240102,125700,321066340,4955,4955,4955,4955,0
|
|
20240102,125600,321066340,4955,4955,4955,4955,0
|
|
20240102,125500,321066340,4955,4980,4980,4955,106
|
|
20240102,125400,320538610,4980,4980,4980,4980,0
|
|
20240102,125300,320538610,4980,4980,4980,4980,0
|
|
20240102,125200,320538610,4980,4980,4980,4980,17
|
|
20240102,125100,320453950,4980,4980,4980,4980,0
|
|
20240102,125000,320453950,4980,4965,4980,4965,6214
|
|
20240102,124900,289600840,4960,4960,4960,4960,2429
|
|
20240102,124800,277553000,4960,4960,4960,4960,0
|
|
20240102,124700,277553000,4960,4960,4960,4960,0
|
|
20240102,124600,277553000,4960,4960,4960,4960,0
|
|
20240102,124500,277553000,4960,4955,4960,4955,202
|
|
20240102,124400,276552080,4960,4960,4960,4960,0
|
|
20240102,124300,276552080,4960,4960,4960,4960,0
|
|
20240102,124200,276552080,4960,4960,4960,4960,0
|
|
20240102,124100,276552080,4960,4960,4960,4960,0
|
|
20240102,124000,276552080,4960,4960,4960,4960,138
|
|
20240102,123900,275867600,4960,4960,4960,4960,4
|
|
20240102,123800,275847760,4960,4960,4960,4960,20
|
|
20240102,123700,275748560,4955,4945,4960,4945,3337
|
|
20240102,123600,259223500,4945,4945,4945,4945,0
|
|
20240102,123500,259223500,4945,4940,4945,4940,19
|
|
20240102,123400,259129620,4940,4940,4940,4940,0
|
|
20240102,123300,259129620,4940,4940,4940,4940,0
|
|
20240102,123200,259129620,4940,4940,4940,4940,0
|
|
20240102,123100,259129620,4940,4940,4940,4940,1
|
|
20240102,123000,259124680,4945,4945,4945,4945,0
|
|
20240102,122900,259124680,4945,4945,4945,4945,0
|
|
20240102,122800,259124680,4945,4945,4945,4945,1
|
|
20240102,122700,259119735,4940,4940,4940,4940,0
|
|
20240102,122600,259119735,4940,4940,4940,4940,0
|
|
20240102,122500,259119735,4940,4940,4940,4940,1
|
|
20240102,122400,259114795,4940,4940,4940,4940,0
|
|
20240102,122300,259114795,4940,4940,4940,4940,180
|
|
20240102,122200,258225595,4940,4940,4940,4940,465
|
|
20240102,122100,255928495,4940,4940,4940,4940,0
|
|
20240102,122000,255928495,4940,4940,4940,4940,3
|
|
20240102,121900,255913675,4930,4930,4930,4930,0
|
|
20240102,121800,255913675,4930,4930,4930,4930,48
|
|
20240102,121700,255677035,4935,4935,4935,4935,0
|
|
20240102,121600,255677035,4935,4935,4935,4935,0
|
|
20240102,121500,255677035,4935,4935,4935,4935,2
|
|
20240102,121400,255667165,4935,4935,4935,4935,0
|
|
20240102,121300,255667165,4935,4935,4935,4935,0
|
|
20240102,121200,255667165,4935,4925,4935,4925,100
|
|
20240102,121100,255174565,4940,4940,4940,4940,0
|
|
20240102,121000,255174565,4940,4940,4940,4940,0
|
|
20240102,120900,255174565,4940,4940,4940,4940,31
|
|
20240102,120800,255021425,4940,4940,4940,4940,0
|
|
20240102,120700,255021425,4940,4940,4940,4940,2
|
|
20240102,120600,255011545,4945,4945,4945,4945,0
|
|
20240102,120500,255011545,4945,4945,4945,4945,0
|
|
20240102,120400,255011545,4945,4945,4945,4945,0
|
|
20240102,120300,255011545,4945,4945,4945,4945,5
|
|
20240102,120200,254986820,4950,4950,4950,4950,0
|
|
20240102,120100,254986820,4950,4950,4950,4950,0
|
|
20240102,120000,254986820,4950,4950,4950,4950,0
|
|
20240102,115900,254986820,4950,4950,4950,4950,0
|
|
20240102,115800,254986820,4950,4945,4950,4945,44
|
|
20240102,115700,254769205,4945,4945,4945,4945,4
|
|
20240102,115600,254749425,4925,4925,4925,4925,454
|
|
20240102,115500,252513475,4925,4925,4925,4925,173
|
|
20240102,115400,251661450,4945,4945,4945,4945,0
|
|
20240102,115300,251661450,4945,4945,4945,4945,0
|
|
20240102,115200,251661450,4945,4925,4945,4925,114
|
|
20240102,115100,251098720,4925,4925,4925,4925,1
|
|
20240102,115000,251093795,4945,4945,4945,4945,0
|
|
20240102,114900,251093795,4945,4945,4945,4945,83
|
|
20240102,114800,250683360,4945,4945,4945,4945,0
|
|
20240102,114700,250683360,4945,4945,4945,4945,0
|
|
20240102,114600,250683360,4945,4945,4945,4945,20
|
|
20240102,114500,250584460,4950,4950,4950,4950,0
|
|
20240102,114400,250584460,4950,4950,4950,4950,0
|
|
20240102,114300,250584460,4950,4940,4950,4940,23
|
|
20240102,114200,250470815,4940,4940,4940,4940,1
|
|
20240102,114100,250465875,4940,4940,4940,4940,12
|
|
20240102,114000,250406595,4950,4950,4950,4950,0
|
|
20240102,113900,250406595,4950,4950,4950,4950,4
|
|
20240102,113800,250386795,4940,4940,4940,4940,0
|
|
20240102,113700,250386795,4940,4935,4940,4935,202
|
|
20240102,113600,249389170,4935,4935,4935,4935,8
|
|
20240102,113500,249349690,4910,4910,4910,4910,0
|
|
20240102,113400,249349690,4910,4910,4910,4910,147
|
|
20240102,113300,248627920,4910,4910,4910,4910,100
|
|
20240102,113200,248136920,4935,4935,4935,4935,0
|
|
20240102,113100,248136920,4935,4935,4935,4935,0
|
|
20240102,113000,248136920,4935,4935,4935,4935,0
|
|
20240102,112900,248136920,4935,4935,4935,4935,0
|
|
20240102,112800,248136920,4935,4935,4935,4935,0
|
|
20240102,112700,248136920,4935,4915,4935,4910,1004
|
|
20240102,112600,243206680,4910,4910,4910,4910,0
|
|
20240102,112500,243206680,4910,4910,4910,4910,425
|
|
20240102,112400,241119930,4910,4915,4915,4910,100
|
|
20240102,112300,240628920,4935,4935,4935,4935,0
|
|
20240102,112200,240628920,4935,4935,4935,4935,0
|
|
20240102,112100,240628920,4935,4935,4935,4935,0
|
|
20240102,112000,240628920,4935,4935,4935,4935,0
|
|
20240102,111900,240628920,4935,4935,4935,4935,3
|
|
20240102,111800,240614115,4910,4915,4915,4910,99
|
|
20240102,111700,240128020,4910,4910,4910,4910,0
|
|
20240102,111600,240128020,4910,4915,4915,4910,599
|
|
20240102,111500,237186710,4915,4915,4915,4915,152
|
|
20240102,111400,236439630,4955,4955,4955,4955,100
|
|
20240102,111300,235944130,4955,4955,4955,4955,2
|
|
20240102,111200,235934220,4915,4915,4915,4915,0
|
|
20240102,111100,235934220,4915,4925,4925,4915,156
|
|
20240102,111000,235165940,4900,4900,4900,4900,1037
|
|
20240102,110900,230084640,4900,4900,4925,4900,1060
|
|
20240102,110800,224890615,4905,4925,4925,4905,3948
|
|
20240102,110700,205525595,4905,4920,4920,4905,1693
|
|
20240102,110600,197216635,4920,4920,4920,4920,0
|
|
20240102,110500,197216635,4920,4920,4920,4920,253
|
|
20240102,110400,195971875,4920,4905,4920,4905,2329
|
|
20240102,110300,184547990,4910,4910,4910,4910,1947
|
|
20240102,110200,174988220,4910,4910,4910,4910,0
|
|
20240102,110100,174988220,4910,4915,4915,4910,759
|
|
20240102,110000,171259235,4915,4915,4915,4915,0
|
|
20240102,105900,171259235,4915,4915,4915,4915,300
|
|
20240102,105800,169784735,4915,4915,4915,4915,36
|
|
20240102,105700,169607795,4915,4920,4920,4915,5
|
|
20240102,105600,169583205,4910,4910,4910,4910,10
|
|
20240102,105500,169534105,4915,4915,4915,4915,1002
|
|
20240102,105400,164609275,4915,4905,4915,4905,542
|
|
20240102,105300,161950425,4905,4915,4915,4905,2326
|
|
20240102,105200,150530400,4920,4920,4920,4920,12
|
|
20240102,105100,150471360,4930,4915,4930,4915,3
|
|
20240102,105000,150456600,4910,4915,4930,4910,1958
|
|
20240102,104900,140833500,4930,4940,4940,4930,102
|
|
20240102,104800,140330630,4915,4915,4915,4915,0
|
|
20240102,104700,140330630,4915,4925,4925,4915,2955
|
|
20240102,104600,125795595,4950,4950,4950,4950,427
|
|
20240102,104500,123681945,4925,4925,4925,4925,1
|
|
20240102,104400,123677020,4950,4950,4950,4950,0
|
|
20240102,104300,123677020,4950,4925,4950,4920,487
|
|
20240102,104200,121280420,4925,4935,4950,4925,710
|
|
20240102,104100,117779080,4935,4920,4940,4920,2619
|
|
20240102,104000,104893125,4925,4935,4935,4925,4453
|
|
20240102,103900,82944255,4940,4940,4940,4940,100
|
|
20240102,103800,82450255,4940,4940,4940,4940,55
|
|
20240102,103700,82178555,4940,4945,4945,4940,10
|
|
20240102,103600,82129130,4975,4975,4975,4975,0
|
|
20240102,103500,82129130,4975,4950,4975,4950,33
|
|
20240102,103400,81965705,4935,4940,4940,4935,418
|
|
20240102,103300,79902735,4945,4945,4945,4945,25
|
|
20240102,103200,79779110,4950,4945,4950,4945,31
|
|
20240102,103100,79625800,4950,4950,4950,4950,3
|
|
20240102,103000,79610950,4950,4950,4950,4950,40
|
|
20240102,102900,79412950,4950,4950,4950,4950,57
|
|
20240102,102800,79130800,4950,4950,4950,4950,50
|
|
20240102,102700,78883300,4950,4930,4950,4930,979
|
|
20240102,102600,74056745,4930,4940,4940,4930,607
|
|
20240102,102500,71060405,4945,4955,4955,4945,1240
|
|
20240102,102400,64922670,4975,4975,4975,4975,0
|
|
20240102,102300,64922670,4975,4975,4975,4975,0
|
|
20240102,102200,64922670,4975,4965,4975,4950,560
|
|
20240102,102100,62147375,5000,4980,5000,4980,8
|
|
20240102,102000,62107475,4980,4980,4980,4980,0
|
|
20240102,101900,62107475,4980,4980,4980,4980,224
|
|
20240102,101800,60991955,5000,5010,5010,5000,238
|
|
20240102,101700,59799695,5010,5010,5010,5010,111
|
|
20240102,101600,59243585,5010,5010,5010,4980,19
|
|
20240102,101500,59148485,4980,4965,4980,4965,863
|
|
20240102,101400,54854165,4945,4970,4970,4940,1632
|
|
20240102,101300,46781195,4945,4950,4950,4945,619
|
|
20240102,101200,43719990,4975,4970,4975,4970,7
|
|
20240102,101100,43685175,4945,4975,4975,4945,39
|
|
20240102,101000,43491325,4955,4975,4975,4955,23
|
|
20240102,100900,43376995,4980,4980,4980,4980,101
|
|
20240102,100800,42874015,5010,4990,5010,4985,136
|
|
20240102,100700,42194280,5020,5010,5020,4990,545
|
|
20240102,100600,39462300,5020,5010,5020,5010,2282
|
|
20240102,100500,28027280,5010,5010,5010,5010,248
|
|
20240102,100400,26784800,5040,5010,5040,4995,421
|
|
20240102,100300,24676045,4960,4960,4965,4960,537
|
|
20240102,100200,22010200,4960,4955,4960,4955,70
|
|
20240102,100100,21663115,4960,4960,4960,4960,0
|
|
20240102,100000,21663115,4960,4925,4960,4925,3136
|