699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,203600,353515885,5010,5010,5010,5010,2589
|
|
20240104,203500,353515885,5010,5010,5010,5010,0
|
|
20240104,203400,353515885,5010,5010,5010,5010,0
|
|
20240104,203300,353515885,5010,5010,5010,5010,0
|
|
20240104,203200,353515885,5010,5010,5010,5010,0
|
|
20240104,203100,353515885,5010,5010,5010,5010,0
|
|
20240104,203000,353515885,5010,5010,5010,5010,0
|
|
20240104,202900,353515885,5010,5010,5010,5010,0
|
|
20240104,202800,353515885,5010,5010,5010,5010,0
|
|
20240104,202700,353515885,5010,5010,5010,5010,0
|
|
20240104,202600,353515885,5010,5010,5010,5010,0
|
|
20240104,202500,353515885,5010,5010,5010,5010,0
|
|
20240104,202400,353515885,5010,5010,5010,5010,0
|
|
20240104,202300,353515885,5010,5010,5010,5010,0
|
|
20240104,202200,353515885,5010,5010,5010,5010,0
|
|
20240104,202100,353515885,5010,5010,5010,5010,0
|
|
20240104,202000,353515885,5010,5010,5010,5010,0
|
|
20240104,201900,353515885,5010,5010,5010,5010,0
|
|
20240104,201800,353515885,5010,5010,5010,5010,0
|
|
20240104,201700,353515885,5010,5010,5010,5010,0
|
|
20240104,201600,353515885,5010,5010,5010,5010,0
|
|
20240104,201500,353515885,5010,5010,5010,5010,0
|
|
20240104,201400,353515885,5010,5010,5010,5010,0
|
|
20240104,201300,353515885,5010,5010,5010,5010,0
|
|
20240104,201200,353515885,5010,5010,5010,5010,0
|
|
20240104,201100,353515885,5010,5010,5010,5010,0
|
|
20240104,201000,353515885,5010,5010,5010,5010,0
|
|
20240104,200900,353515885,5010,5010,5010,5010,0
|
|
20240104,200800,353515885,5010,5010,5010,5010,0
|
|
20240104,200700,353515885,5010,5010,5010,5010,0
|
|
20240104,200600,353515885,5010,5010,5010,5010,2589
|
|
20240104,200500,353515885,5010,5010,5010,5010,0
|
|
20240104,200400,353515885,5010,5010,5010,5010,0
|
|
20240104,200300,353515885,5010,5010,5010,5010,0
|
|
20240104,200200,353515885,5010,5010,5010,5010,0
|
|
20240104,200100,353515885,5010,5010,5010,5010,0
|
|
20240104,200000,353515885,5010,5010,5010,5010,0
|
|
20240104,195900,353515885,5010,5010,5010,5010,0
|
|
20240104,195800,353515885,5010,5010,5010,5010,0
|
|
20240104,195700,353515885,5010,5010,5010,5010,0
|
|
20240104,195600,353515885,5010,5010,5010,5010,0
|
|
20240104,195500,353515885,5010,5010,5010,5010,0
|
|
20240104,195400,353515885,5010,5010,5010,5010,0
|
|
20240104,195300,353515885,5010,5010,5010,5010,0
|
|
20240104,195200,353515885,5010,5010,5010,5010,0
|
|
20240104,195100,353515885,5010,5010,5010,5010,0
|
|
20240104,195000,353515885,5010,5010,5010,5010,0
|
|
20240104,194900,353515885,5010,5010,5010,5010,0
|
|
20240104,194800,353515885,5010,5010,5010,5010,0
|
|
20240104,194700,353515885,5010,5010,5010,5010,0
|
|
20240104,194600,353515885,5010,5010,5010,5010,0
|
|
20240104,194500,353515885,5010,5010,5010,5010,0
|
|
20240104,194400,353515885,5010,5010,5010,5010,0
|
|
20240104,194300,353515885,5010,5010,5010,5010,0
|
|
20240104,194200,353515885,5010,5010,5010,5010,0
|
|
20240104,194100,353515885,5010,5010,5010,5010,0
|
|
20240104,194000,353515885,5010,5010,5010,5010,0
|
|
20240104,193900,353515885,5010,5010,5010,5010,0
|
|
20240104,193800,353515885,5010,5010,5010,5010,0
|
|
20240104,193700,353515885,5010,5010,5010,5010,0
|
|
20240104,193600,353515885,5010,5010,5010,5010,2589
|
|
20240104,193500,353515885,5010,5010,5010,5010,0
|
|
20240104,193400,353515885,5010,5010,5010,5010,0
|
|
20240104,193300,353515885,5010,5010,5010,5010,0
|
|
20240104,193200,353515885,5010,5010,5010,5010,0
|
|
20240104,193100,353515885,5010,5010,5010,5010,0
|
|
20240104,193000,353515885,5010,5010,5010,5010,0
|
|
20240104,192900,353515885,5010,5010,5010,5010,0
|
|
20240104,192800,353515885,5010,5010,5010,5010,0
|
|
20240104,192700,353515885,5010,5010,5010,5010,0
|
|
20240104,192600,353515885,5010,5010,5010,5010,0
|
|
20240104,192500,353515885,5010,5010,5010,5010,0
|
|
20240104,192400,353515885,5010,5010,5010,5010,0
|
|
20240104,192300,353515885,5010,5010,5010,5010,0
|
|
20240104,192200,353515885,5010,5010,5010,5010,0
|
|
20240104,192100,353515885,5010,5010,5010,5010,0
|
|
20240104,192000,353515885,5010,5010,5010,5010,0
|
|
20240104,191900,353515885,5010,5010,5010,5010,0
|
|
20240104,191800,353515885,5010,5010,5010,5010,0
|
|
20240104,191700,353515885,5010,5010,5010,5010,0
|
|
20240104,191600,353515885,5010,5010,5010,5010,0
|
|
20240104,191500,353515885,5010,5010,5010,5010,0
|
|
20240104,191400,353515885,5010,5010,5010,5010,0
|
|
20240104,191300,353515885,5010,5010,5010,5010,0
|
|
20240104,191200,353515885,5010,5010,5010,5010,0
|
|
20240104,191100,353515885,5010,5010,5010,5010,0
|
|
20240104,191000,353515885,5010,5010,5010,5010,0
|
|
20240104,190900,353515885,5010,5010,5010,5010,0
|
|
20240104,190800,353515885,5010,5010,5010,5010,0
|
|
20240104,190700,353515885,5010,5010,5010,5010,0
|
|
20240104,190600,353515885,5010,5010,5010,5010,2589
|
|
20240104,190500,353515885,5010,5010,5010,5010,0
|
|
20240104,190400,353515885,5010,5010,5010,5010,0
|
|
20240104,190300,353515885,5010,5010,5010,5010,0
|
|
20240104,190200,353515885,5010,5010,5010,5010,0
|
|
20240104,190100,353515885,5010,5010,5010,5010,0
|
|
20240104,190000,353515885,5010,5010,5010,5010,0
|
|
20240104,185900,353515885,5010,5010,5010,5010,0
|
|
20240104,185800,353515885,5010,5010,5010,5010,0
|
|
20240104,185700,353515885,5010,5010,5010,5010,0
|
|
20240104,185600,353515885,5010,5010,5010,5010,0
|
|
20240104,185500,353515885,5010,5010,5010,5010,0
|
|
20240104,185400,353515885,5010,5010,5010,5010,0
|
|
20240104,185300,353515885,5010,5010,5010,5010,0
|
|
20240104,185200,353515885,5010,5010,5010,5010,0
|
|
20240104,185100,353515885,5010,5010,5010,5010,0
|
|
20240104,185000,353515885,5010,5010,5010,5010,0
|
|
20240104,184900,353515885,5010,5010,5010,5010,0
|
|
20240104,184800,353515885,5010,5010,5010,5010,0
|
|
20240104,184700,353515885,5010,5010,5010,5010,0
|
|
20240104,184600,353515885,5010,5010,5010,5010,0
|
|
20240104,184500,353515885,5010,5010,5010,5010,0
|
|
20240104,184400,353515885,5010,5010,5010,5010,0
|
|
20240104,184300,353515885,5010,5010,5010,5010,0
|
|
20240104,184200,353515885,5010,5010,5010,5010,0
|
|
20240104,184100,353515885,5010,5010,5010,5010,0
|
|
20240104,184000,353515885,5010,5010,5010,5010,0
|
|
20240104,183900,353515885,5010,5010,5010,5010,0
|
|
20240104,183800,353515885,5010,5010,5010,5010,0
|
|
20240104,183700,353515885,5010,5010,5010,5010,0
|
|
20240104,183600,353515885,5010,5010,5010,5010,2589
|
|
20240104,183500,353515885,5010,5010,5010,5010,0
|
|
20240104,183400,353515885,5010,5010,5010,5010,0
|
|
20240104,183300,353515885,5010,5010,5010,5010,0
|
|
20240104,183200,353515885,5010,5010,5010,5010,0
|
|
20240104,183100,353515885,5010,5010,5010,5010,0
|
|
20240104,183000,353515885,5010,5010,5010,5010,0
|
|
20240104,182900,353515885,5010,5010,5010,5010,0
|
|
20240104,182800,353515885,5010,5010,5010,5010,0
|
|
20240104,182700,353515885,5010,5010,5010,5010,0
|
|
20240104,182600,353515885,5010,5010,5010,5010,0
|
|
20240104,182500,353515885,5010,5010,5010,5010,0
|
|
20240104,182400,353515885,5010,5010,5010,5010,0
|
|
20240104,182300,353515885,5010,5010,5010,5010,0
|
|
20240104,182200,353515885,5010,5010,5010,5010,0
|
|
20240104,182100,353515885,5010,5010,5010,5010,0
|
|
20240104,182000,353515885,5010,5010,5010,5010,0
|
|
20240104,181900,353515885,5010,5010,5010,5010,0
|
|
20240104,181800,353515885,5010,5010,5010,5010,0
|
|
20240104,181700,353515885,5010,5010,5010,5010,0
|
|
20240104,181600,353515885,5010,5010,5010,5010,0
|
|
20240104,181500,353515885,5010,5010,5010,5010,0
|
|
20240104,181400,353515885,5010,5010,5010,5010,0
|
|
20240104,181300,353515885,5010,5010,5010,5010,0
|
|
20240104,181200,353515885,5010,5010,5010,5010,0
|
|
20240104,181100,353515885,5010,5010,5010,5010,0
|
|
20240104,181000,353515885,5010,5010,5010,5010,0
|
|
20240104,180900,353515885,5010,5010,5010,5010,0
|
|
20240104,180800,353515885,5010,5010,5010,5010,0
|
|
20240104,180700,353515885,5010,5010,5010,5010,0
|
|
20240104,180600,353515885,5010,5010,5010,5010,2589
|
|
20240104,180500,353515885,5010,5010,5010,5010,0
|
|
20240104,180400,353515885,5010,5010,5010,5010,0
|
|
20240104,180300,353515885,5010,5010,5010,5010,0
|
|
20240104,180200,353515885,5010,5010,5010,5010,0
|
|
20240104,180100,353515885,5010,5010,5010,5010,0
|
|
20240104,180000,353515885,5010,5010,5010,5010,0
|
|
20240104,175900,353515885,5010,5010,5010,5010,0
|
|
20240104,175800,353515885,5010,5010,5010,5010,0
|
|
20240104,175700,353515885,5010,5010,5010,5010,0
|
|
20240104,175600,353515885,5010,5010,5010,5010,0
|
|
20240104,175500,353515885,5010,5010,5010,5010,0
|
|
20240104,175400,353515885,5010,5010,5010,5010,0
|
|
20240104,175300,353515885,5010,5010,5010,5010,0
|
|
20240104,175200,353515885,5010,5010,5010,5010,0
|
|
20240104,175100,353515885,5010,5010,5010,5010,0
|
|
20240104,175000,353515885,5010,5010,5010,5010,0
|
|
20240104,174900,353515885,5010,5010,5010,5010,0
|
|
20240104,174800,353515885,5010,5010,5010,5010,0
|
|
20240104,174700,353515885,5010,5010,5010,5010,0
|
|
20240104,174600,353515885,5010,5010,5010,5010,0
|
|
20240104,174500,353515885,5010,5010,5010,5010,0
|
|
20240104,174400,353515885,5010,5010,5010,5010,0
|
|
20240104,174300,353515885,5010,5010,5010,5010,0
|
|
20240104,174200,353515885,5010,5010,5010,5010,0
|
|
20240104,174100,353515885,5010,5010,5010,5010,0
|
|
20240104,174000,353515885,5010,5010,5010,5010,0
|
|
20240104,173900,353515885,5010,5010,5010,5010,0
|
|
20240104,173800,353515885,5010,5010,5010,5010,0
|
|
20240104,173700,353515885,5010,5010,5010,5010,0
|
|
20240104,173600,353515885,5010,5010,5010,5010,2589
|
|
20240104,173500,353515885,5010,5010,5010,5010,0
|
|
20240104,173400,353515885,5010,5010,5010,5010,0
|
|
20240104,173300,353515885,5010,5010,5010,5010,0
|
|
20240104,173200,353515885,5010,5010,5010,5010,0
|
|
20240104,173100,353515885,5010,5010,5010,5010,0
|
|
20240104,173000,353515885,5010,5010,5010,5010,0
|
|
20240104,172900,353515885,5010,5010,5010,5010,0
|
|
20240104,172800,353515885,5010,5010,5010,5010,0
|
|
20240104,172700,353515885,5010,5010,5010,5010,0
|
|
20240104,172600,353515885,5010,5010,5010,5010,0
|
|
20240104,172500,353515885,5010,5010,5010,5010,0
|
|
20240104,172400,353515885,5010,5010,5010,5010,0
|
|
20240104,172300,353515885,5010,5010,5010,5010,0
|
|
20240104,172200,353515885,5010,5010,5010,5010,0
|
|
20240104,172100,353515885,5010,5010,5010,5010,0
|
|
20240104,172000,353515885,5010,5010,5010,5010,0
|
|
20240104,171900,353515885,5010,5010,5010,5010,0
|
|
20240104,171800,353515885,5010,5010,5010,5010,0
|
|
20240104,171700,353515885,5010,5010,5010,5010,0
|
|
20240104,171600,353515885,5010,5010,5010,5010,0
|
|
20240104,171500,353515885,5010,5010,5010,5010,0
|
|
20240104,171400,353515885,5010,5010,5010,5010,0
|
|
20240104,171300,353515885,5010,5010,5010,5010,0
|
|
20240104,171200,353515885,5010,5010,5010,5010,0
|
|
20240104,171100,353515885,5010,5010,5010,5010,0
|
|
20240104,171000,353515885,5010,5010,5010,5010,0
|
|
20240104,170900,353515885,5010,5010,5010,5010,0
|
|
20240104,170800,353515885,5010,5010,5010,5010,0
|
|
20240104,170700,353515885,5010,5010,5010,5010,0
|
|
20240104,170600,353515885,5010,5010,5010,5010,2589
|
|
20240104,170500,353515885,5010,5010,5010,5010,0
|
|
20240104,170400,353515885,5010,5010,5010,5010,0
|
|
20240104,170300,353515885,5010,5010,5010,5010,0
|
|
20240104,170200,353515885,5010,5010,5010,5010,0
|
|
20240104,170100,353515885,5010,5010,5010,5010,0
|
|
20240104,170000,353515885,5010,5010,5010,5010,0
|
|
20240104,165900,353515885,5010,5010,5010,5010,0
|
|
20240104,165800,353515885,5010,5010,5010,5010,0
|
|
20240104,165700,353515885,5010,5010,5010,5010,0
|
|
20240104,165600,353515885,5010,5010,5010,5010,0
|
|
20240104,165500,353515885,5010,5010,5010,5010,0
|
|
20240104,165400,353515885,5010,5010,5010,5010,0
|
|
20240104,165300,353515885,5010,5010,5010,5010,0
|
|
20240104,165200,353515885,5010,5010,5010,5010,0
|
|
20240104,165100,353515885,5010,5010,5010,5010,0
|
|
20240104,165000,353515885,5010,5010,5010,5010,0
|
|
20240104,164900,353515885,5010,5010,5010,5010,0
|
|
20240104,164800,353515885,5010,5010,5010,5010,0
|
|
20240104,164700,353515885,5010,5010,5010,5010,0
|
|
20240104,164600,353515885,5010,5010,5010,5010,0
|
|
20240104,164500,353515885,5010,5010,5010,5010,0
|
|
20240104,164400,353515885,5010,5010,5010,5010,0
|
|
20240104,164300,353515885,5010,5010,5010,5010,0
|
|
20240104,164200,353515885,5010,5010,5010,5010,0
|
|
20240104,164100,353515885,5010,5010,5010,5010,0
|
|
20240104,164000,353515885,5010,5010,5010,5010,0
|
|
20240104,163900,353515885,5010,5010,5010,5010,0
|
|
20240104,163800,353515885,5010,5010,5010,5010,0
|
|
20240104,163700,353515885,5010,5010,5010,5010,0
|
|
20240104,163600,353515885,5010,5010,5010,5010,2589
|
|
20240104,163500,353515885,5010,5010,5010,5010,0
|
|
20240104,163400,353515885,5010,5010,5010,5010,0
|
|
20240104,163300,353515885,5010,5010,5010,5010,0
|
|
20240104,163200,353515885,5010,5010,5010,5010,0
|
|
20240104,163100,353515885,5010,5010,5010,5010,0
|
|
20240104,163000,353515885,5010,5010,5010,5010,0
|
|
20240104,162900,353515885,5010,5010,5010,5010,0
|
|
20240104,162800,353515885,5010,5010,5010,5010,0
|
|
20240104,162700,353515885,5010,5010,5010,5010,0
|
|
20240104,162600,353515885,5010,5010,5010,5010,0
|
|
20240104,162500,353515885,5010,5010,5010,5010,0
|
|
20240104,162400,353515885,5010,5010,5010,5010,0
|
|
20240104,162300,353515885,5010,5010,5010,5010,0
|
|
20240104,162200,353515885,5010,5010,5010,5010,0
|
|
20240104,162100,353515885,5010,5010,5010,5010,0
|
|
20240104,162000,353515885,5010,5010,5010,5010,0
|
|
20240104,161900,353515885,5010,5010,5010,5010,0
|
|
20240104,161800,353515885,5010,5010,5010,5010,0
|
|
20240104,161700,353515885,5010,5010,5010,5010,0
|
|
20240104,161600,353515885,5010,5010,5010,5010,0
|
|
20240104,161500,353515885,5010,5010,5010,5010,0
|
|
20240104,161400,353515885,5010,5010,5010,5010,0
|
|
20240104,161300,353515885,5010,5010,5010,5010,0
|
|
20240104,161200,353515885,5010,5010,5010,5010,0
|
|
20240104,161100,353515885,5010,5010,5010,5010,0
|
|
20240104,161000,353515885,5010,5010,5010,5010,0
|
|
20240104,160900,353515885,5010,5010,5010,5010,0
|
|
20240104,160800,353515885,5010,5010,5010,5010,0
|
|
20240104,160700,353515885,5010,5010,5010,5010,0
|
|
20240104,160600,353515885,5010,5010,5010,5010,2589
|
|
20240104,160500,353515885,5010,5010,5010,5010,0
|
|
20240104,160400,353515885,5010,5010,5010,5010,0
|
|
20240104,160300,353515885,5010,5010,5010,5010,0
|
|
20240104,160200,353515885,5010,5010,5010,5010,0
|
|
20240104,160100,353515885,5010,5010,5010,5010,0
|
|
20240104,160000,353515885,5010,5010,5010,5010,0
|
|
20240104,155900,353515885,5010,5010,5010,5010,0
|
|
20240104,155800,353515885,5010,5010,5010,5010,0
|
|
20240104,155700,353515885,5010,5010,5010,5010,0
|
|
20240104,155600,353515885,5010,5010,5010,5010,0
|
|
20240104,155500,353515885,5010,5010,5010,5010,0
|
|
20240104,155400,353515885,5010,5010,5010,5010,0
|
|
20240104,155300,353515885,5010,5010,5010,5010,0
|
|
20240104,155200,353515885,5010,5010,5010,5010,0
|
|
20240104,155100,353515885,5010,5010,5010,5010,0
|
|
20240104,155000,353515885,5010,5010,5010,5010,0
|
|
20240104,154900,353515885,5010,5010,5010,5010,0
|
|
20240104,154800,353515885,5010,5010,5010,5010,0
|
|
20240104,154700,353515885,5010,5010,5010,5010,0
|
|
20240104,154600,353515885,5010,5010,5010,5010,0
|
|
20240104,154500,353515885,5010,5010,5010,5010,0
|
|
20240104,154400,353515885,5010,5010,5010,5010,0
|
|
20240104,154300,353515885,5010,5010,5010,5010,0
|
|
20240104,154200,353515885,5010,5010,5010,5010,0
|
|
20240104,154100,353515885,5010,5010,5010,5010,0
|
|
20240104,154000,353515885,5010,5010,5010,5010,0
|
|
20240104,153900,353515885,5010,5010,5010,5010,0
|
|
20240104,153800,353515885,5010,5010,5010,5010,0
|
|
20240104,153700,353515885,5010,5010,5010,5010,0
|
|
20240104,153600,353515885,5010,5010,5010,5010,2589
|
|
20240104,153500,353515885,5010,5010,5010,5010,0
|
|
20240104,153400,353515885,5010,5010,5010,5010,0
|
|
20240104,153300,353515885,5010,5010,5010,5010,0
|
|
20240104,153200,353515885,5010,5010,5010,5010,0
|
|
20240104,153100,353515885,5010,5010,5010,5010,0
|
|
20240104,153000,353515885,5010,5010,5010,5010,2589
|
|
20240104,152900,340544995,5040,5040,5040,5040,0
|
|
20240104,152800,340544995,5040,5040,5040,5040,0
|
|
20240104,152700,340544995,5040,5040,5040,5040,0
|
|
20240104,152600,340544995,5040,5040,5040,5040,0
|
|
20240104,152500,340544995,5040,5040,5040,5040,0
|
|
20240104,152400,340544995,5040,5040,5040,5040,0
|
|
20240104,152300,340544995,5040,5040,5040,5040,0
|
|
20240104,152200,340544995,5040,5040,5040,5040,0
|
|
20240104,152100,340544995,5040,5040,5040,5040,0
|
|
20240104,152000,340544995,5040,5040,5040,5040,0
|
|
20240104,151900,340544995,5040,5040,5040,5040,5
|
|
20240104,151800,340519795,5010,5010,5010,5010,23
|
|
20240104,151700,340404565,5050,5050,5050,5050,0
|
|
20240104,151600,340404565,5050,5020,5050,5010,256
|
|
20240104,151500,339121785,5040,5040,5040,5040,0
|
|
20240104,151400,339121785,5040,5040,5040,5040,274
|
|
20240104,151300,337740825,5020,5020,5020,5020,10
|
|
20240104,151200,337690625,5040,5020,5040,5010,16
|
|
20240104,151100,337610275,5040,5030,5040,5030,805
|
|
20240104,151000,333561115,5030,5030,5030,5030,0
|
|
20240104,150900,333561115,5030,5010,5030,5010,1761
|
|
20240104,150800,324724165,5010,5000,5010,5000,11
|
|
20240104,150700,324669065,5010,5010,5010,5010,0
|
|
20240104,150600,324669065,5010,5010,5010,5010,0
|
|
20240104,150500,324669065,5010,5000,5010,5000,120
|
|
20240104,150400,324069015,5000,5000,5000,5000,40
|
|
20240104,150300,323869015,5010,5010,5010,5010,0
|
|
20240104,150200,323869015,5010,5010,5010,5010,0
|
|
20240104,150100,323869015,5010,5010,5010,5010,0
|
|
20240104,150000,323869015,5010,5010,5010,5010,0
|
|
20240104,145900,323869015,5010,5000,5010,5000,187
|
|
20240104,145800,322933755,4995,5000,5000,4995,70
|
|
20240104,145700,322583760,5000,5000,5000,5000,1
|
|
20240104,145600,322578760,5000,5000,5000,5000,1
|
|
20240104,145500,322573760,5000,5000,5000,5000,0
|
|
20240104,145400,322573760,5000,5000,5000,5000,0
|
|
20240104,145300,322573760,5000,5000,5000,5000,2
|
|
20240104,145200,322563760,5000,5000,5000,5000,0
|
|
20240104,145100,322563760,5000,5000,5000,5000,26
|
|
20240104,145000,322433760,5000,5000,5000,5000,0
|
|
20240104,144900,322433760,5000,5000,5000,5000,0
|
|
20240104,144800,322433760,5000,5000,5000,5000,52
|
|
20240104,144700,322173760,5010,5010,5010,5010,0
|
|
20240104,144600,322173760,5010,5010,5010,5010,0
|
|
20240104,144500,322173760,5010,5010,5010,5010,0
|
|
20240104,144400,322173760,5010,5010,5010,5010,0
|
|
20240104,144300,322173760,5010,5010,5010,5010,5
|
|
20240104,144200,322148710,5000,5000,5000,5000,10
|
|
20240104,144100,322098710,5010,5010,5010,5010,0
|
|
20240104,144000,322098710,5010,5010,5010,5010,0
|
|
20240104,143900,322098710,5010,5010,5010,5010,0
|
|
20240104,143800,322098710,5010,5010,5010,5010,0
|
|
20240104,143700,322098710,5010,5010,5010,5010,0
|
|
20240104,143600,322098710,5010,5010,5010,5010,0
|
|
20240104,143500,322098710,5010,5010,5010,5010,0
|
|
20240104,143400,322098710,5010,5010,5010,5010,0
|
|
20240104,143300,322098710,5010,5010,5010,5010,0
|
|
20240104,143200,322098710,5010,5010,5010,5010,0
|
|
20240104,143100,322098710,5010,5010,5010,5010,1
|
|
20240104,143000,322093700,5020,5020,5020,5020,0
|
|
20240104,142900,322093700,5020,5020,5020,5020,44
|
|
20240104,142800,321872820,5020,5020,5020,5020,22
|
|
20240104,142700,321762380,5020,5020,5020,5020,110
|
|
20240104,142600,321210180,5020,5020,5020,5020,0
|
|
20240104,142500,321210180,5020,5020,5020,5020,1
|
|
20240104,142400,321205160,5020,5020,5020,5020,0
|
|
20240104,142300,321205160,5020,5020,5020,5020,0
|
|
20240104,142200,321205160,5020,5020,5020,5020,0
|
|
20240104,142100,321205160,5020,5020,5020,5020,3
|
|
20240104,142000,321190100,5000,5000,5000,5000,0
|
|
20240104,141900,321190100,5000,5000,5000,5000,0
|
|
20240104,141800,321190100,5000,5000,5000,5000,651
|
|
20240104,141700,317935100,4995,4995,4995,4995,0
|
|
20240104,141600,317935100,4995,4995,4995,4995,10
|
|
20240104,141500,317885150,4995,4995,4995,4995,200
|
|
20240104,141400,316886150,5000,5000,5000,5000,0
|
|
20240104,141300,316886150,5000,5000,5000,5000,0
|
|
20240104,141200,316886150,5000,5000,5000,5000,0
|
|
20240104,141100,316886150,5000,5000,5000,5000,0
|
|
20240104,141000,316886150,5000,5000,5000,5000,0
|
|
20240104,140900,316886150,5000,5000,5000,5000,0
|
|
20240104,140800,316886150,5000,5000,5000,5000,0
|
|
20240104,140700,316886150,5000,5000,5000,5000,66
|
|
20240104,140600,316556150,4995,4995,4995,4995,7
|
|
20240104,140500,316521185,4995,4995,4995,4995,0
|
|
20240104,140400,316521185,4995,4995,4995,4995,0
|
|
20240104,140300,316521185,4995,4995,4995,4995,40
|
|
20240104,140200,316321385,5000,5000,5000,5000,0
|
|
20240104,140100,316321385,5000,5000,5000,5000,0
|
|
20240104,140000,316321385,5000,5000,5000,5000,0
|
|
20240104,135900,316321385,5000,5000,5000,5000,0
|
|
20240104,135800,316321385,5000,5000,5000,5000,66
|
|
20240104,135700,315991385,5010,5010,5010,5010,0
|
|
20240104,135600,315991385,5010,5010,5010,5010,0
|
|
20240104,135500,315991385,5010,5010,5010,5010,200
|
|
20240104,135400,314989385,5010,5010,5010,5010,0
|
|
20240104,135300,314989385,5010,5010,5010,5010,0
|
|
20240104,135200,314989385,5010,5010,5010,5010,0
|
|
20240104,135100,314989385,5010,5010,5010,5010,0
|
|
20240104,135000,314989385,5010,5010,5010,5010,0
|
|
20240104,134900,314989385,5010,5010,5010,5010,5
|
|
20240104,134800,314964335,4995,4995,4995,4995,1
|
|
20240104,134700,314959340,5010,5010,5010,5010,0
|
|
20240104,134600,314959340,5010,5010,5010,5010,5
|
|
20240104,134500,314934290,5000,5000,5000,5000,233
|
|
20240104,134400,313769290,5010,5010,5010,5010,0
|
|
20240104,134300,313769290,5010,5010,5010,5010,0
|
|
20240104,134200,313769290,5010,5010,5010,5010,0
|
|
20240104,134100,313769290,5010,5010,5010,5010,0
|
|
20240104,134000,313769290,5010,5010,5010,5010,0
|
|
20240104,133900,313769290,5010,5010,5010,5010,0
|
|
20240104,133800,313769290,5010,5010,5010,5010,0
|
|
20240104,133700,313769290,5010,5010,5010,5010,0
|
|
20240104,133600,313769290,5010,5010,5010,5010,0
|
|
20240104,133500,313769290,5010,5010,5010,5010,0
|
|
20240104,133400,313769290,5010,5010,5010,5010,0
|
|
20240104,133300,313769290,5010,5010,5010,5010,0
|
|
20240104,133200,313769290,5010,4995,5010,4990,101
|
|
20240104,133100,313264995,4990,4990,4990,4990,0
|
|
20240104,133000,313264995,4990,4990,4990,4990,0
|
|
20240104,132900,313264995,4990,4990,4990,4990,0
|
|
20240104,132800,313264995,4990,4990,4990,4990,0
|
|
20240104,132700,313264995,4990,4990,4990,4990,0
|
|
20240104,132600,313264995,4990,4990,4990,4990,0
|
|
20240104,132500,313264995,4990,4990,4990,4990,0
|
|
20240104,132400,313264995,4990,4990,4990,4990,0
|
|
20240104,132300,313264995,4990,4990,4990,4990,0
|
|
20240104,132200,313264995,4990,4990,4990,4990,200
|
|
20240104,132100,312266995,4985,4985,4985,4985,0
|
|
20240104,132000,312266995,4985,4985,4985,4985,0
|
|
20240104,131900,312266995,4985,4985,4985,4985,0
|
|
20240104,131800,312266995,4985,4985,4985,4985,0
|
|
20240104,131700,312266995,4985,4985,4985,4985,0
|
|
20240104,131600,312266995,4985,4985,4985,4985,0
|
|
20240104,131500,312266995,4985,4985,4985,4985,300
|
|
20240104,131400,310771495,4985,4985,4985,4985,70
|
|
20240104,131300,310422545,4985,4985,4985,4985,0
|
|
20240104,131200,310422545,4985,4990,4990,4985,1250
|
|
20240104,131100,304190070,4990,4990,4990,4990,105
|
|
20240104,131000,303666120,5020,5020,5020,5020,0
|
|
20240104,130900,303666120,5020,5020,5020,5020,0
|
|
20240104,130800,303666120,5020,5020,5020,5020,0
|
|
20240104,130700,303666120,5020,5020,5020,5020,0
|
|
20240104,130600,303666120,5020,5020,5020,5020,0
|
|
20240104,130500,303666120,5020,5020,5020,5020,5
|
|
20240104,130400,303641020,4990,4990,4990,4990,100
|
|
20240104,130300,303142020,5020,5020,5020,5020,0
|
|
20240104,130200,303142020,5020,5020,5020,5020,0
|
|
20240104,130100,303142020,5020,5020,5020,5020,6
|
|
20240104,130000,303111900,4985,4985,4985,4985,0
|
|
20240104,125900,303111900,4985,4985,4985,4985,0
|
|
20240104,125800,303111900,4985,4985,4985,4985,0
|
|
20240104,125700,303111900,4985,4985,4985,4985,0
|
|
20240104,125600,303111900,4985,4985,4985,4985,0
|
|
20240104,125500,303111900,4985,4985,4985,4985,0
|
|
20240104,125400,303111900,4985,4985,4985,4985,0
|
|
20240104,125300,303111900,4985,4985,4985,4985,0
|
|
20240104,125200,303111900,4985,4985,4985,4985,0
|
|
20240104,125100,303111900,4985,4985,4985,4985,0
|
|
20240104,125000,303111900,4985,4985,4985,4985,7
|
|
20240104,124900,303077005,4985,4985,4985,4985,13
|
|
20240104,124800,303012200,5030,5030,5030,5030,0
|
|
20240104,124700,303012200,5030,5030,5030,5030,0
|
|
20240104,124600,303012200,5030,5030,5030,5030,0
|
|
20240104,124500,303012200,5030,5030,5030,5030,0
|
|
20240104,124400,303012200,5030,5030,5030,5030,0
|
|
20240104,124300,303012200,5030,5030,5030,5030,0
|
|
20240104,124200,303012200,5030,5020,5030,5020,20
|
|
20240104,124100,302911740,4975,4995,4995,4975,958
|
|
20240104,124000,298135220,5030,5030,5030,5030,4
|
|
20240104,123900,298115100,5030,5030,5030,5030,0
|
|
20240104,123800,298115100,5030,5030,5030,5030,0
|
|
20240104,123700,298115100,5030,5030,5030,5030,0
|
|
20240104,123600,298115100,5030,5030,5030,5030,0
|
|
20240104,123500,298115100,5030,5030,5030,5030,0
|
|
20240104,123400,298115100,5030,5030,5030,5030,0
|
|
20240104,123300,298115100,5030,5030,5030,5030,0
|
|
20240104,123200,298115100,5030,5030,5030,5030,0
|
|
20240104,123100,298115100,5030,5030,5030,5030,1
|
|
20240104,123000,298110070,5030,5030,5030,5030,0
|
|
20240104,122900,298110070,5030,5030,5030,5030,0
|
|
20240104,122800,298110070,5030,5000,5030,5000,53
|
|
20240104,122700,297844980,5030,5030,5030,5030,0
|
|
20240104,122600,297844980,5030,5030,5030,5030,0
|
|
20240104,122500,297844980,5030,5030,5030,5030,0
|
|
20240104,122400,297844980,5030,5030,5030,5030,0
|
|
20240104,122300,297844980,5030,5030,5030,5030,0
|
|
20240104,122200,297844980,5030,5030,5030,5030,0
|
|
20240104,122100,297844980,5030,5030,5030,5030,0
|
|
20240104,122000,297844980,5030,5010,5030,5010,1272
|
|
20240104,121900,291458890,5000,5000,5000,5000,0
|
|
20240104,121800,291458890,5000,5000,5000,5000,0
|
|
20240104,121700,291458890,5000,5000,5000,5000,0
|
|
20240104,121600,291458890,5000,5000,5000,5000,0
|
|
20240104,121500,291458890,5000,5000,5000,5000,488
|
|
20240104,121400,289018890,5000,4995,5000,4995,660
|
|
20240104,121300,285719640,4975,4975,4975,4975,1000
|
|
20240104,121200,280744640,4975,4975,4975,4975,1
|
|
20240104,121100,280739665,5000,5000,5000,5000,0
|
|
20240104,121000,280739665,5000,5000,5000,5000,0
|
|
20240104,120900,280739665,5000,5000,5000,5000,0
|
|
20240104,120800,280739665,5000,5000,5000,5000,0
|
|
20240104,120700,280739665,5000,5000,5000,5000,1
|
|
20240104,120600,280734665,5000,4970,5000,4970,1001
|
|
20240104,120500,275759665,4970,4970,4970,4970,0
|
|
20240104,120400,275759665,4970,4970,4970,4970,740
|
|
20240104,120300,272081865,5000,5000,5000,5000,615
|
|
20240104,120200,269006865,5010,5010,5010,4960,5902
|
|
20240104,120100,239662030,4985,4985,4985,4985,1000
|
|
20240104,120000,234677030,5010,5010,5010,5010,0
|
|
20240104,115900,234677030,5010,5000,5010,5000,108
|
|
20240104,115800,234136990,5000,5000,5000,5000,0
|
|
20240104,115700,234136990,5000,5000,5000,5000,0
|
|
20240104,115600,234136990,5000,5000,5000,5000,0
|
|
20240104,115500,234136990,5000,5000,5000,5000,0
|
|
20240104,115400,234136990,5000,5000,5000,5000,0
|
|
20240104,115300,234136990,5000,5000,5000,5000,0
|
|
20240104,115200,234136990,5000,5000,5000,5000,5
|
|
20240104,115100,234111990,4985,4985,4985,4985,0
|
|
20240104,115000,234111990,4985,4985,4985,4985,0
|
|
20240104,114900,234111990,4985,4985,4985,4985,500
|
|
20240104,114800,231619490,4985,4985,4985,4985,486
|
|
20240104,114700,229196780,4985,4985,4985,4985,14
|
|
20240104,114600,229126990,4985,4985,4985,4980,411
|
|
20240104,114500,227078215,4985,4990,4990,4985,1000
|
|
20240104,114400,222093005,5000,5000,5000,5000,1
|
|
20240104,114300,222088005,5000,5000,5000,5000,100
|
|
20240104,114200,221588005,5010,5010,5010,5010,0
|
|
20240104,114100,221588005,5010,5010,5010,5010,1
|
|
20240104,114000,221582995,4985,4985,4985,4985,0
|
|
20240104,113900,221582995,4985,4985,4985,4985,468
|
|
20240104,113800,219250015,4980,4980,4980,4980,0
|
|
20240104,113700,219250015,4980,4980,4980,4980,0
|
|
20240104,113600,219250015,4980,4980,4980,4980,0
|
|
20240104,113500,219250015,4980,4980,4980,4980,0
|
|
20240104,113400,219250015,4980,4980,4980,4980,287
|
|
20240104,113300,217820755,4980,4985,4985,4980,500
|
|
20240104,113200,215330555,5020,5020,5020,5020,0
|
|
20240104,113100,215330555,5020,5020,5020,5020,0
|
|
20240104,113000,215330555,5020,5020,5020,5020,0
|
|
20240104,112900,215330555,5020,5020,5020,5020,0
|
|
20240104,112800,215330555,5020,5020,5020,5020,0
|
|
20240104,112700,215330555,5020,5020,5020,5020,0
|
|
20240104,112600,215330555,5020,5020,5020,5020,0
|
|
20240104,112500,215330555,5020,5020,5020,5020,0
|
|
20240104,112400,215330555,5020,5010,5020,4985,190
|
|
20240104,112300,214381985,5010,5010,5010,5010,0
|
|
20240104,112200,214381985,5010,5010,5010,5010,3
|
|
20240104,112100,214366955,5020,5020,5020,5020,33
|
|
20240104,112000,214201295,4985,5010,5010,4985,169
|
|
20240104,111900,213358580,5020,5020,5020,5020,0
|
|
20240104,111800,213358580,5020,5020,5020,5020,0
|
|
20240104,111700,213358580,5020,5020,5020,5020,0
|
|
20240104,111600,213358580,5020,5020,5020,5020,30
|
|
20240104,111500,213207980,5020,5020,5020,5020,0
|
|
20240104,111400,213207980,5020,4980,5020,4980,151
|
|
20240104,111300,212455300,4980,4980,4980,4980,50
|
|
20240104,111200,212206300,5000,5000,5000,5000,0
|
|
20240104,111100,212206300,5000,5000,5000,5000,1
|
|
20240104,111000,212201300,5000,5000,5000,5000,0
|
|
20240104,110900,212201300,5000,5000,5000,5000,2
|
|
20240104,110800,212191300,5000,5000,5000,5000,0
|
|
20240104,110700,212191300,5000,5000,5000,5000,1
|
|
20240104,110600,212186300,5000,5000,5000,5000,0
|
|
20240104,110500,212186300,5000,5000,5000,5000,0
|
|
20240104,110400,212186300,5000,4975,5000,4975,92
|
|
20240104,110300,211728500,5000,5000,5000,5000,1
|
|
20240104,110200,211723500,5010,5010,5010,5010,0
|
|
20240104,110100,211723500,5010,5010,5010,5010,0
|
|
20240104,110000,211723500,5010,5010,5010,5010,0
|
|
20240104,105900,211723500,5010,5010,5010,5010,0
|
|
20240104,105800,211723500,5010,5010,5010,5010,0
|
|
20240104,105700,211723500,5010,5010,5010,5010,0
|
|
20240104,105600,211723500,5010,5010,5010,5010,0
|
|
20240104,105500,211723500,5010,5010,5010,5010,0
|
|
20240104,105400,211723500,5010,5010,5010,5010,0
|
|
20240104,105300,211723500,5010,5010,5010,5010,0
|
|
20240104,105200,211723500,5010,5010,5010,5010,0
|
|
20240104,105100,211723500,5010,5010,5010,5010,0
|
|
20240104,105000,211723500,5010,5010,5010,5010,1
|
|
20240104,104900,211718490,4970,4970,4970,4970,0
|
|
20240104,104800,211718490,4970,4960,4970,4960,2588
|
|
20240104,104700,198881910,4965,4970,4970,4965,3107
|
|
20240104,104600,183455650,4970,5000,5000,4970,8483
|
|
20240104,104500,141194690,5000,5000,5000,5000,0
|
|
20240104,104400,141194690,5000,5000,5000,5000,1
|
|
20240104,104300,141189690,5030,5030,5030,5030,0
|
|
20240104,104200,141189690,5030,5030,5030,5030,0
|
|
20240104,104100,141189690,5030,5030,5030,5030,0
|
|
20240104,104000,141189690,5030,5030,5030,5030,100
|
|
20240104,103900,140686690,5030,5030,5030,5030,0
|
|
20240104,103800,140686690,5030,5030,5030,5030,3
|
|
20240104,103700,140671600,5000,5030,5030,5000,2
|
|
20240104,103600,140661570,5000,5000,5000,5000,0
|
|
20240104,103500,140661570,5000,5000,5000,5000,0
|
|
20240104,103400,140661570,5000,5000,5000,5000,5
|
|
20240104,103300,140636570,4995,4995,4995,4995,0
|
|
20240104,103200,140636570,4995,4995,4995,4995,0
|
|
20240104,103100,140636570,4995,5000,5000,4995,903
|
|
20240104,103000,136125675,5030,5030,5030,5030,0
|
|
20240104,102900,136125675,5030,5020,5030,5020,25
|
|
20240104,102800,136000145,5020,5020,5020,5020,0
|
|
20240104,102700,136000145,5020,5020,5020,5020,4
|
|
20240104,102600,135980065,4995,4995,4995,4995,1063
|
|
20240104,102500,130670380,5020,5020,5020,5020,0
|
|
20240104,102400,130670380,5020,5020,5020,5020,0
|
|
20240104,102300,130670380,5020,5020,5020,5020,73
|
|
20240104,102200,130303920,5020,5020,5020,5020,0
|
|
20240104,102100,130303920,5020,5020,5020,5020,0
|
|
20240104,102000,130303920,5020,5020,5020,5020,0
|
|
20240104,101900,130303920,5020,5020,5020,5020,1
|
|
20240104,101800,130298900,5030,5030,5030,5030,0
|
|
20240104,101700,130298900,5030,5030,5030,5030,0
|
|
20240104,101600,130298900,5030,5030,5030,5030,0
|
|
20240104,101500,130298900,5030,5030,5030,5030,0
|
|
20240104,101400,130298900,5030,5030,5030,5030,4
|
|
20240104,101300,130278780,5000,5000,5000,5000,0
|
|
20240104,101200,130278780,5000,5000,5000,5000,200
|
|
20240104,101100,129278780,5030,5030,5030,5030,0
|
|
20240104,101000,129278780,5030,5010,5030,5000,1377
|
|
20240104,100900,122391660,5000,5000,5000,5000,6
|
|
20240104,100800,122361660,5030,5030,5030,5030,0
|
|
20240104,100700,122361660,5030,5030,5030,5030,1
|
|
20240104,100600,122356630,5030,5030,5030,5030,0
|
|
20240104,100500,122356630,5030,5030,5030,5030,0
|
|
20240104,100400,122356630,5030,5000,5030,5000,2
|
|
20240104,100300,122346600,5030,5030,5030,5030,1
|
|
20240104,100200,122341570,5040,5040,5040,5040,0
|
|
20240104,100100,122341570,5040,5040,5040,5040,0
|
|
20240104,100000,122341570,5040,5010,5040,5010,2
|
|
20240104,095900,122331520,5000,5000,5000,5000,20
|
|
20240104,095800,122231520,5000,5000,5000,5000,193
|
|
20240104,095700,121266520,5000,5000,5000,5000,0
|
|
20240104,095600,121266520,5000,5000,5000,5000,0
|
|
20240104,095500,121266520,5000,5000,5000,5000,0
|
|
20240104,095400,121266520,5000,4995,5000,4995,1701
|
|
20240104,095300,112766020,5000,5010,5010,5000,3317
|
|
20240104,095200,96160010,5010,5010,5010,5010,73
|
|
20240104,095100,95794280,5020,5020,5020,5020,1523
|
|
20240104,095000,88148820,5050,5050,5050,5050,0
|
|
20240104,094900,88148820,5050,5020,5050,5020,50
|
|
20240104,094800,87897560,5040,5040,5040,5040,0
|
|
20240104,094700,87897560,5040,5040,5040,5040,2
|
|
20240104,094600,87887480,5040,5040,5040,5040,0
|
|
20240104,094500,87887480,5040,5040,5040,5040,0
|
|
20240104,094400,87887480,5040,5040,5040,5040,100
|
|
20240104,094300,87383480,5040,5040,5040,5040,0
|
|
20240104,094200,87383480,5040,5040,5040,5040,200
|
|
20240104,094100,86375480,5040,5030,5040,5030,361
|
|
20240104,094000,84559630,5050,5050,5050,5050,0
|
|
20240104,093900,84559630,5050,5050,5050,5050,0
|
|
20240104,093800,84559630,5050,5030,5050,5030,229
|
|
20240104,093700,83406400,5050,5030,5050,5030,6
|
|
20240104,093600,83376200,5030,5030,5030,5020,1725
|
|
20240104,093500,74699750,5040,5050,5050,5040,1068
|
|
20240104,093400,69316350,5050,5050,5050,5050,0
|
|
20240104,093300,69316350,5050,5050,5050,5050,1
|
|
20240104,093200,69311300,5060,5060,5060,5060,4
|
|
20240104,093100,69291060,5030,5040,5060,5030,1081
|
|
20240104,093000,63843480,5070,5040,5070,5040,214
|
|
20240104,092900,62764500,5070,5030,5070,5030,6
|
|
20240104,092800,62734200,5060,5060,5060,5060,0
|
|
20240104,092700,62734200,5060,5060,5060,5060,100
|
|
20240104,092600,62228200,5060,5050,5060,5040,2218
|
|
20240104,092500,51043840,5080,5080,5080,5080,0
|
|
20240104,092400,51043840,5080,5080,5080,5080,0
|
|
20240104,092300,51043840,5080,5080,5080,5080,0
|
|
20240104,092200,51043840,5080,5080,5080,5080,0
|
|
20240104,092100,51043840,5080,5080,5080,5080,1
|
|
20240104,092000,51038760,5080,5080,5080,5050,1631
|
|
20240104,091900,42772000,5060,5090,5090,5050,154
|
|
20240104,091800,41992550,5050,5090,5090,5050,317
|
|
20240104,091700,40389790,5110,5050,5110,5050,209
|
|
20240104,091600,39333960,5040,5040,5120,5040,1747
|
|
20240104,091500,30490120,5080,5080,5080,5080,0
|
|
20240104,091400,30490120,5080,5050,5080,5050,45
|
|
20240104,091300,30262780,5050,5050,5050,5050,301
|
|
20240104,091200,28742730,5070,5080,5080,5070,11
|
|
20240104,091100,28686950,5070,5080,5080,5070,3
|
|
20240104,091000,28671720,5070,5070,5070,5070,388
|
|
20240104,090900,26704560,5070,5070,5070,5070,3
|
|
20240104,090800,26689350,5070,5040,5070,5030,986
|
|
20240104,090700,21723520,5060,5060,5060,5060,2
|
|
20240104,090600,21713400,5060,5060,5060,5060,0
|
|
20240104,090500,21713400,5060,5040,5060,5040,151
|
|
20240104,090400,20952340,5040,5040,5040,5040,0
|
|
20240104,090300,20952340,5040,5040,5040,5040,603
|
|
20240104,090200,17913220,5020,5020,5020,5020,7
|
|
20240104,090100,17878080,5020,5030,5030,5020,151
|
|
20240104,090000,17119060,5020,5030,5030,5020,3404
|