700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,203700,382320260,5040,5040,5040,5040,368
|
|
20240109,203600,382320260,5040,5040,5040,5040,0
|
|
20240109,203500,382320260,5040,5040,5040,5040,0
|
|
20240109,203400,382320260,5040,5040,5040,5040,0
|
|
20240109,203300,382320260,5040,5040,5040,5040,0
|
|
20240109,203200,382320260,5040,5040,5040,5040,0
|
|
20240109,203100,382320260,5040,5040,5040,5040,0
|
|
20240109,203000,382320260,5040,5040,5040,5040,0
|
|
20240109,202900,382320260,5040,5040,5040,5040,0
|
|
20240109,202800,382320260,5040,5040,5040,5040,0
|
|
20240109,202700,382320260,5040,5040,5040,5040,0
|
|
20240109,202600,382320260,5040,5040,5040,5040,0
|
|
20240109,202500,382320260,5040,5040,5040,5040,0
|
|
20240109,202400,382320260,5040,5040,5040,5040,0
|
|
20240109,202300,382320260,5040,5040,5040,5040,0
|
|
20240109,202200,382320260,5040,5040,5040,5040,0
|
|
20240109,202100,382320260,5040,5040,5040,5040,0
|
|
20240109,202000,382320260,5040,5040,5040,5040,0
|
|
20240109,201900,382320260,5040,5040,5040,5040,0
|
|
20240109,201800,382320260,5040,5040,5040,5040,0
|
|
20240109,201700,382320260,5040,5040,5040,5040,0
|
|
20240109,201600,382320260,5040,5040,5040,5040,0
|
|
20240109,201500,382320260,5040,5040,5040,5040,0
|
|
20240109,201400,382320260,5040,5040,5040,5040,0
|
|
20240109,201300,382320260,5040,5040,5040,5040,0
|
|
20240109,201200,382320260,5040,5040,5040,5040,0
|
|
20240109,201100,382320260,5040,5040,5040,5040,0
|
|
20240109,201000,382320260,5040,5040,5040,5040,0
|
|
20240109,200900,382320260,5040,5040,5040,5040,0
|
|
20240109,200800,382320260,5040,5040,5040,5040,0
|
|
20240109,200700,382320260,5040,5040,5040,5040,368
|
|
20240109,200600,382320260,5040,5040,5040,5040,0
|
|
20240109,200500,382320260,5040,5040,5040,5040,0
|
|
20240109,200400,382320260,5040,5040,5040,5040,0
|
|
20240109,200300,382320260,5040,5040,5040,5040,0
|
|
20240109,200200,382320260,5040,5040,5040,5040,0
|
|
20240109,200100,382320260,5040,5040,5040,5040,0
|
|
20240109,200000,382320260,5040,5040,5040,5040,0
|
|
20240109,195900,382320260,5040,5040,5040,5040,0
|
|
20240109,195800,382320260,5040,5040,5040,5040,0
|
|
20240109,195700,382320260,5040,5040,5040,5040,0
|
|
20240109,195600,382320260,5040,5040,5040,5040,0
|
|
20240109,195500,382320260,5040,5040,5040,5040,0
|
|
20240109,195400,382320260,5040,5040,5040,5040,0
|
|
20240109,195300,382320260,5040,5040,5040,5040,0
|
|
20240109,195200,382320260,5040,5040,5040,5040,0
|
|
20240109,195100,382320260,5040,5040,5040,5040,0
|
|
20240109,195000,382320260,5040,5040,5040,5040,0
|
|
20240109,194900,382320260,5040,5040,5040,5040,0
|
|
20240109,194800,382320260,5040,5040,5040,5040,0
|
|
20240109,194700,382320260,5040,5040,5040,5040,0
|
|
20240109,194600,382320260,5040,5040,5040,5040,0
|
|
20240109,194500,382320260,5040,5040,5040,5040,0
|
|
20240109,194400,382320260,5040,5040,5040,5040,0
|
|
20240109,194300,382320260,5040,5040,5040,5040,0
|
|
20240109,194200,382320260,5040,5040,5040,5040,0
|
|
20240109,194100,382320260,5040,5040,5040,5040,0
|
|
20240109,194000,382320260,5040,5040,5040,5040,0
|
|
20240109,193900,382320260,5040,5040,5040,5040,0
|
|
20240109,193800,382320260,5040,5040,5040,5040,0
|
|
20240109,193700,382320260,5040,5040,5040,5040,368
|
|
20240109,193600,382320260,5040,5040,5040,5040,0
|
|
20240109,193500,382320260,5040,5040,5040,5040,0
|
|
20240109,193400,382320260,5040,5040,5040,5040,0
|
|
20240109,193300,382320260,5040,5040,5040,5040,0
|
|
20240109,193200,382320260,5040,5040,5040,5040,0
|
|
20240109,193100,382320260,5040,5040,5040,5040,0
|
|
20240109,193000,382320260,5040,5040,5040,5040,0
|
|
20240109,192900,382320260,5040,5040,5040,5040,0
|
|
20240109,192800,382320260,5040,5040,5040,5040,0
|
|
20240109,192700,382320260,5040,5040,5040,5040,0
|
|
20240109,192600,382320260,5040,5040,5040,5040,0
|
|
20240109,192500,382320260,5040,5040,5040,5040,0
|
|
20240109,192400,382320260,5040,5040,5040,5040,0
|
|
20240109,192300,382320260,5040,5040,5040,5040,0
|
|
20240109,192200,382320260,5040,5040,5040,5040,0
|
|
20240109,192100,382320260,5040,5040,5040,5040,0
|
|
20240109,192000,382320260,5040,5040,5040,5040,0
|
|
20240109,191900,382320260,5040,5040,5040,5040,0
|
|
20240109,191800,382320260,5040,5040,5040,5040,0
|
|
20240109,191700,382320260,5040,5040,5040,5040,0
|
|
20240109,191600,382320260,5040,5040,5040,5040,0
|
|
20240109,191500,382320260,5040,5040,5040,5040,0
|
|
20240109,191400,382320260,5040,5040,5040,5040,0
|
|
20240109,191300,382320260,5040,5040,5040,5040,0
|
|
20240109,191200,382320260,5040,5040,5040,5040,0
|
|
20240109,191100,382320260,5040,5040,5040,5040,0
|
|
20240109,191000,382320260,5040,5040,5040,5040,0
|
|
20240109,190900,382320260,5040,5040,5040,5040,0
|
|
20240109,190800,382320260,5040,5040,5040,5040,0
|
|
20240109,190700,382320260,5040,5040,5040,5040,368
|
|
20240109,190600,382320260,5040,5040,5040,5040,0
|
|
20240109,190500,382320260,5040,5040,5040,5040,0
|
|
20240109,190400,382320260,5040,5040,5040,5040,0
|
|
20240109,190300,382320260,5040,5040,5040,5040,0
|
|
20240109,190200,382320260,5040,5040,5040,5040,0
|
|
20240109,190100,382320260,5040,5040,5040,5040,0
|
|
20240109,190000,382320260,5040,5040,5040,5040,0
|
|
20240109,185900,382320260,5040,5040,5040,5040,0
|
|
20240109,185800,382320260,5040,5040,5040,5040,0
|
|
20240109,185700,382320260,5040,5040,5040,5040,0
|
|
20240109,185600,382320260,5040,5040,5040,5040,0
|
|
20240109,185500,382320260,5040,5040,5040,5040,0
|
|
20240109,185400,382320260,5040,5040,5040,5040,0
|
|
20240109,185300,382320260,5040,5040,5040,5040,0
|
|
20240109,185200,382320260,5040,5040,5040,5040,0
|
|
20240109,185100,382320260,5040,5040,5040,5040,0
|
|
20240109,185000,382320260,5040,5040,5040,5040,0
|
|
20240109,184900,382320260,5040,5040,5040,5040,0
|
|
20240109,184800,382320260,5040,5040,5040,5040,0
|
|
20240109,184700,382320260,5040,5040,5040,5040,0
|
|
20240109,184600,382320260,5040,5040,5040,5040,0
|
|
20240109,184500,382320260,5040,5040,5040,5040,0
|
|
20240109,184400,382320260,5040,5040,5040,5040,0
|
|
20240109,184300,382320260,5040,5040,5040,5040,0
|
|
20240109,184200,382320260,5040,5040,5040,5040,0
|
|
20240109,184100,382320260,5040,5040,5040,5040,0
|
|
20240109,184000,382320260,5040,5040,5040,5040,0
|
|
20240109,183900,382320260,5040,5040,5040,5040,0
|
|
20240109,183800,382320260,5040,5040,5040,5040,0
|
|
20240109,183700,382320260,5040,5040,5040,5040,368
|
|
20240109,183600,382320260,5040,5040,5040,5040,0
|
|
20240109,183500,382320260,5040,5040,5040,5040,0
|
|
20240109,183400,382320260,5040,5040,5040,5040,0
|
|
20240109,183300,382320260,5040,5040,5040,5040,0
|
|
20240109,183200,382320260,5040,5040,5040,5040,0
|
|
20240109,183100,382320260,5040,5040,5040,5040,0
|
|
20240109,183000,382320260,5040,5040,5040,5040,0
|
|
20240109,182900,382320260,5040,5040,5040,5040,0
|
|
20240109,182800,382320260,5040,5040,5040,5040,0
|
|
20240109,182700,382320260,5040,5040,5040,5040,0
|
|
20240109,182600,382320260,5040,5040,5040,5040,0
|
|
20240109,182500,382320260,5040,5040,5040,5040,0
|
|
20240109,182400,382320260,5040,5040,5040,5040,0
|
|
20240109,182300,382320260,5040,5040,5040,5040,0
|
|
20240109,182200,382320260,5040,5040,5040,5040,0
|
|
20240109,182100,382320260,5040,5040,5040,5040,0
|
|
20240109,182000,382320260,5040,5040,5040,5040,0
|
|
20240109,181900,382320260,5040,5040,5040,5040,0
|
|
20240109,181800,382320260,5040,5040,5040,5040,0
|
|
20240109,181700,382320260,5040,5040,5040,5040,0
|
|
20240109,181600,382320260,5040,5040,5040,5040,0
|
|
20240109,181500,382320260,5040,5040,5040,5040,0
|
|
20240109,181400,382320260,5040,5040,5040,5040,0
|
|
20240109,181300,382320260,5040,5040,5040,5040,0
|
|
20240109,181200,382320260,5040,5040,5040,5040,0
|
|
20240109,181100,382320260,5040,5040,5040,5040,0
|
|
20240109,181000,382320260,5040,5040,5040,5040,0
|
|
20240109,180900,382320260,5040,5040,5040,5040,0
|
|
20240109,180800,382320260,5040,5040,5040,5040,0
|
|
20240109,180700,382320260,5040,5040,5040,5040,368
|
|
20240109,180600,382320260,5040,5040,5040,5040,0
|
|
20240109,180500,382320260,5040,5040,5040,5040,0
|
|
20240109,180400,382320260,5040,5040,5040,5040,0
|
|
20240109,180300,382320260,5040,5040,5040,5040,0
|
|
20240109,180200,382320260,5040,5040,5040,5040,0
|
|
20240109,180100,382320260,5040,5040,5040,5040,0
|
|
20240109,180000,382320260,5040,5040,5040,5040,0
|
|
20240109,175900,382320260,5040,5040,5040,5040,0
|
|
20240109,175800,382320260,5040,5040,5040,5040,0
|
|
20240109,175700,382320260,5040,5040,5040,5040,0
|
|
20240109,175600,382320260,5040,5040,5040,5040,0
|
|
20240109,175500,382320260,5040,5040,5040,5040,0
|
|
20240109,175400,382320260,5040,5040,5040,5040,0
|
|
20240109,175300,382320260,5040,5040,5040,5040,0
|
|
20240109,175200,382320260,5040,5040,5040,5040,0
|
|
20240109,175100,382320260,5040,5040,5040,5040,0
|
|
20240109,175000,382320260,5040,5040,5040,5040,0
|
|
20240109,174900,382320260,5040,5040,5040,5040,0
|
|
20240109,174800,382320260,5040,5040,5040,5040,0
|
|
20240109,174700,382320260,5040,5040,5040,5040,0
|
|
20240109,174600,382320260,5040,5040,5040,5040,0
|
|
20240109,174500,382320260,5040,5040,5040,5040,0
|
|
20240109,174400,382320260,5040,5040,5040,5040,0
|
|
20240109,174300,382320260,5040,5040,5040,5040,0
|
|
20240109,174200,382320260,5040,5040,5040,5040,0
|
|
20240109,174100,382320260,5040,5040,5040,5040,0
|
|
20240109,174000,382320260,5040,5040,5040,5040,0
|
|
20240109,173900,382320260,5040,5040,5040,5040,0
|
|
20240109,173800,382320260,5040,5040,5040,5040,0
|
|
20240109,173700,382320260,5040,5040,5040,5040,368
|
|
20240109,173600,382320260,5040,5040,5040,5040,0
|
|
20240109,173500,382320260,5040,5040,5040,5040,0
|
|
20240109,173400,382320260,5040,5040,5040,5040,0
|
|
20240109,173300,382320260,5040,5040,5040,5040,0
|
|
20240109,173200,382320260,5040,5040,5040,5040,0
|
|
20240109,173100,382320260,5040,5040,5040,5040,0
|
|
20240109,173000,382320260,5040,5040,5040,5040,0
|
|
20240109,172900,382320260,5040,5040,5040,5040,0
|
|
20240109,172800,382320260,5040,5040,5040,5040,0
|
|
20240109,172700,382320260,5040,5040,5040,5040,0
|
|
20240109,172600,382320260,5040,5040,5040,5040,0
|
|
20240109,172500,382320260,5040,5040,5040,5040,0
|
|
20240109,172400,382320260,5040,5040,5040,5040,0
|
|
20240109,172300,382320260,5040,5040,5040,5040,0
|
|
20240109,172200,382320260,5040,5040,5040,5040,0
|
|
20240109,172100,382320260,5040,5040,5040,5040,0
|
|
20240109,172000,382320260,5040,5040,5040,5040,0
|
|
20240109,171900,382320260,5040,5040,5040,5040,0
|
|
20240109,171800,382320260,5040,5040,5040,5040,0
|
|
20240109,171700,382320260,5040,5040,5040,5040,0
|
|
20240109,171600,382320260,5040,5040,5040,5040,0
|
|
20240109,171500,382320260,5040,5040,5040,5040,0
|
|
20240109,171400,382320260,5040,5040,5040,5040,0
|
|
20240109,171300,382320260,5040,5040,5040,5040,0
|
|
20240109,171200,382320260,5040,5040,5040,5040,0
|
|
20240109,171100,382320260,5040,5040,5040,5040,0
|
|
20240109,171000,382320260,5040,5040,5040,5040,0
|
|
20240109,170900,382320260,5040,5040,5040,5040,0
|
|
20240109,170800,382320260,5040,5040,5040,5040,0
|
|
20240109,170700,382320260,5040,5040,5040,5040,368
|
|
20240109,170600,382320260,5040,5040,5040,5040,0
|
|
20240109,170500,382320260,5040,5040,5040,5040,0
|
|
20240109,170400,382320260,5040,5040,5040,5040,0
|
|
20240109,170300,382320260,5040,5040,5040,5040,0
|
|
20240109,170200,382320260,5040,5040,5040,5040,0
|
|
20240109,170100,382320260,5040,5040,5040,5040,0
|
|
20240109,170000,382320260,5040,5040,5040,5040,0
|
|
20240109,165900,382320260,5040,5040,5040,5040,0
|
|
20240109,165800,382320260,5040,5040,5040,5040,0
|
|
20240109,165700,382320260,5040,5040,5040,5040,0
|
|
20240109,165600,382320260,5040,5040,5040,5040,0
|
|
20240109,165500,382320260,5040,5040,5040,5040,0
|
|
20240109,165400,382320260,5040,5040,5040,5040,0
|
|
20240109,165300,382320260,5040,5040,5040,5040,0
|
|
20240109,165200,382320260,5040,5040,5040,5040,0
|
|
20240109,165100,382320260,5040,5040,5040,5040,0
|
|
20240109,165000,382320260,5040,5040,5040,5040,0
|
|
20240109,164900,382320260,5040,5040,5040,5040,0
|
|
20240109,164800,382320260,5040,5040,5040,5040,0
|
|
20240109,164700,382320260,5040,5040,5040,5040,0
|
|
20240109,164600,382320260,5040,5040,5040,5040,0
|
|
20240109,164500,382320260,5040,5040,5040,5040,0
|
|
20240109,164400,382320260,5040,5040,5040,5040,0
|
|
20240109,164300,382320260,5040,5040,5040,5040,0
|
|
20240109,164200,382320260,5040,5040,5040,5040,0
|
|
20240109,164100,382320260,5040,5040,5040,5040,0
|
|
20240109,164000,382320260,5040,5040,5040,5040,0
|
|
20240109,163900,382320260,5040,5040,5040,5040,0
|
|
20240109,163800,382320260,5040,5040,5040,5040,0
|
|
20240109,163700,382320260,5040,5040,5040,5040,368
|
|
20240109,163600,382320260,5040,5040,5040,5040,0
|
|
20240109,163500,382320260,5040,5040,5040,5040,0
|
|
20240109,163400,382320260,5040,5040,5040,5040,0
|
|
20240109,163300,382320260,5040,5040,5040,5040,0
|
|
20240109,163200,382320260,5040,5040,5040,5040,0
|
|
20240109,163100,382320260,5040,5040,5040,5040,0
|
|
20240109,163000,382320260,5040,5040,5040,5040,0
|
|
20240109,162900,382320260,5040,5040,5040,5040,0
|
|
20240109,162800,382320260,5040,5040,5040,5040,0
|
|
20240109,162700,382320260,5040,5040,5040,5040,0
|
|
20240109,162600,382320260,5040,5040,5040,5040,0
|
|
20240109,162500,382320260,5040,5040,5040,5040,0
|
|
20240109,162400,382320260,5040,5040,5040,5040,0
|
|
20240109,162300,382320260,5040,5040,5040,5040,0
|
|
20240109,162200,382320260,5040,5040,5040,5040,0
|
|
20240109,162100,382320260,5040,5040,5040,5040,0
|
|
20240109,162000,382320260,5040,5040,5040,5040,0
|
|
20240109,161900,382320260,5040,5040,5040,5040,0
|
|
20240109,161800,382320260,5040,5040,5040,5040,0
|
|
20240109,161700,382320260,5040,5040,5040,5040,0
|
|
20240109,161600,382320260,5040,5040,5040,5040,0
|
|
20240109,161500,382320260,5040,5040,5040,5040,0
|
|
20240109,161400,382320260,5040,5040,5040,5040,0
|
|
20240109,161300,382320260,5040,5040,5040,5040,0
|
|
20240109,161200,382320260,5040,5040,5040,5040,0
|
|
20240109,161100,382320260,5040,5040,5040,5040,0
|
|
20240109,161000,382320260,5040,5040,5040,5040,0
|
|
20240109,160900,382320260,5040,5040,5040,5040,0
|
|
20240109,160800,382320260,5040,5040,5040,5040,0
|
|
20240109,160700,382320260,5040,5040,5040,5040,368
|
|
20240109,160600,382320260,5040,5040,5040,5040,0
|
|
20240109,160500,382320260,5040,5040,5040,5040,0
|
|
20240109,160400,382320260,5040,5040,5040,5040,0
|
|
20240109,160300,382320260,5040,5040,5040,5040,0
|
|
20240109,160200,382320260,5040,5040,5040,5040,0
|
|
20240109,160100,382320260,5040,5040,5040,5040,0
|
|
20240109,160000,382320260,5040,5040,5040,5040,0
|
|
20240109,155900,382320260,5040,5040,5040,5040,0
|
|
20240109,155800,382320260,5040,5040,5040,5040,0
|
|
20240109,155700,382320260,5040,5040,5040,5040,0
|
|
20240109,155600,382320260,5040,5040,5040,5040,0
|
|
20240109,155500,382320260,5040,5040,5040,5040,0
|
|
20240109,155400,382320260,5040,5040,5040,5040,0
|
|
20240109,155300,382320260,5040,5040,5040,5040,0
|
|
20240109,155200,382320260,5040,5040,5040,5040,0
|
|
20240109,155100,382320260,5040,5040,5040,5040,0
|
|
20240109,155000,382320260,5040,5040,5040,5040,0
|
|
20240109,154900,382320260,5040,5040,5040,5040,0
|
|
20240109,154800,382320260,5040,5040,5040,5040,0
|
|
20240109,154700,382320260,5040,5040,5040,5040,0
|
|
20240109,154600,382320260,5040,5040,5040,5040,0
|
|
20240109,154500,382320260,5040,5040,5040,5040,0
|
|
20240109,154400,382320260,5040,5040,5040,5040,0
|
|
20240109,154300,382320260,5040,5040,5040,5040,0
|
|
20240109,154200,382320260,5040,5040,5040,5040,0
|
|
20240109,154100,382320260,5040,5040,5040,5040,0
|
|
20240109,154000,382320260,5040,5040,5040,5040,0
|
|
20240109,153900,382320260,5040,5040,5040,5040,0
|
|
20240109,153800,382320260,5040,5040,5040,5040,0
|
|
20240109,153700,382320260,5040,5040,5040,5040,368
|
|
20240109,153600,382320260,5040,5040,5040,5040,0
|
|
20240109,153500,382320260,5040,5040,5040,5040,0
|
|
20240109,153400,382320260,5040,5040,5040,5040,0
|
|
20240109,153300,382320260,5040,5040,5040,5040,0
|
|
20240109,153200,382320260,5040,5040,5040,5040,0
|
|
20240109,153100,382320260,5040,5040,5040,5040,0
|
|
20240109,153000,382320260,5040,5040,5040,5040,368
|
|
20240109,152900,380465540,5040,5040,5040,5040,0
|
|
20240109,152800,380465540,5040,5040,5040,5040,0
|
|
20240109,152700,380465540,5040,5040,5040,5040,0
|
|
20240109,152600,380465540,5040,5040,5040,5040,0
|
|
20240109,152500,380465540,5040,5040,5040,5040,0
|
|
20240109,152400,380465540,5040,5040,5040,5040,0
|
|
20240109,152300,380465540,5040,5040,5040,5040,0
|
|
20240109,152200,380465540,5040,5040,5040,5040,0
|
|
20240109,152100,380465540,5040,5040,5040,5040,0
|
|
20240109,152000,380465540,5040,5040,5040,5040,0
|
|
20240109,151900,380465540,5040,5040,5040,5040,1
|
|
20240109,151800,380460500,5030,5030,5030,5030,392
|
|
20240109,151700,378488740,5030,5030,5030,5030,1005
|
|
20240109,151600,373433590,5030,5030,5030,5030,0
|
|
20240109,151500,373433590,5030,5030,5030,5030,2
|
|
20240109,151400,373423530,5030,5010,5030,5010,151
|
|
20240109,151300,372667000,5000,5010,5010,5000,424
|
|
20240109,151200,370544330,5030,5030,5030,5030,1
|
|
20240109,151100,370539300,5020,5020,5020,5020,60
|
|
20240109,151000,370238100,5020,5020,5020,5020,295
|
|
20240109,150900,368757200,5010,5010,5010,5010,10
|
|
20240109,150800,368707100,5030,5030,5030,5030,0
|
|
20240109,150700,368707100,5030,5030,5030,5030,1
|
|
20240109,150600,368702070,5020,5030,5030,5020,2
|
|
20240109,150500,368692020,5020,5020,5020,5020,1117
|
|
20240109,150400,363084680,5010,5010,5010,5010,50
|
|
20240109,150300,362834180,5020,5020,5020,5020,0
|
|
20240109,150200,362834180,5020,5020,5020,5020,272
|
|
20240109,150100,361468740,5030,5030,5030,5030,0
|
|
20240109,150000,361468740,5030,5030,5030,5030,0
|
|
20240109,145900,361468740,5030,5010,5030,5010,209
|
|
20240109,145800,360421610,5010,5030,5030,5010,8
|
|
20240109,145700,360381510,5010,5010,5010,5010,94
|
|
20240109,145600,359910570,5030,5030,5030,5030,0
|
|
20240109,145500,359910570,5030,5030,5030,5030,17
|
|
20240109,145400,359825060,5030,5030,5030,5030,139
|
|
20240109,145300,359125890,5020,5010,5020,5010,2963
|
|
20240109,145200,344257440,5010,5000,5010,5000,970
|
|
20240109,145100,339407430,5010,5010,5010,5010,0
|
|
20240109,145000,339407430,5010,5010,5010,5010,0
|
|
20240109,144900,339407430,5010,5010,5010,5010,1
|
|
20240109,144800,339402420,5000,5000,5000,5000,0
|
|
20240109,144700,339402420,5000,5000,5000,5000,503
|
|
20240109,144600,336887420,5000,5000,5000,5000,2
|
|
20240109,144500,336877420,5010,5010,5010,5010,0
|
|
20240109,144400,336877420,5010,5010,5010,5010,20
|
|
20240109,144300,336777220,5010,5010,5010,5010,0
|
|
20240109,144200,336777220,5010,5020,5020,5010,5
|
|
20240109,144100,336752150,5010,5010,5010,5010,1983
|
|
20240109,144000,326817320,5000,5000,5000,5000,22
|
|
20240109,143900,326707320,4985,5000,5000,4985,40
|
|
20240109,143800,326507765,5010,5000,5010,4995,209
|
|
20240109,143700,325463745,5010,5010,5010,5010,0
|
|
20240109,143600,325463745,5010,5000,5010,5000,6
|
|
20240109,143500,325433735,5000,5000,5000,5000,1319
|
|
20240109,143400,318838735,5000,5000,5000,5000,0
|
|
20240109,143300,318838735,5000,5000,5000,5000,0
|
|
20240109,143200,318838735,5000,5000,5000,5000,56
|
|
20240109,143100,318558735,4995,4995,4995,4995,418
|
|
20240109,143000,316470825,4995,4995,4995,4995,0
|
|
20240109,142900,316470825,4995,4995,4995,4995,0
|
|
20240109,142800,316470825,4995,4995,4995,4995,66
|
|
20240109,142700,316141155,4995,4995,4995,4995,0
|
|
20240109,142600,316141155,4995,4995,4995,4995,0
|
|
20240109,142500,316141155,4995,4995,4995,4995,0
|
|
20240109,142400,316141155,4995,4995,4995,4995,200
|
|
20240109,142300,315142155,4995,4995,4995,4995,100
|
|
20240109,142200,314642655,4995,4995,4995,4995,0
|
|
20240109,142100,314642655,4995,4995,4995,4995,0
|
|
20240109,142000,314642655,4995,4995,4995,4995,20
|
|
20240109,141900,314542755,4995,4995,4995,4995,0
|
|
20240109,141800,314542755,4995,4995,4995,4995,0
|
|
20240109,141700,314542755,4995,4995,4995,4995,0
|
|
20240109,141600,314542755,4995,4995,4995,4995,0
|
|
20240109,141500,314542755,4995,4995,4995,4995,5
|
|
20240109,141400,314517780,4995,4980,4995,4980,87
|
|
20240109,141300,314084270,4980,4980,4980,4980,0
|
|
20240109,141200,314084270,4980,4970,4980,4970,501
|
|
20240109,141100,311594290,4980,4980,4980,4980,2
|
|
20240109,141000,311584330,4970,4970,4970,4970,532
|
|
20240109,140900,308940290,4970,4970,4970,4970,0
|
|
20240109,140800,308940290,4970,4965,4970,4965,137
|
|
20240109,140700,308260080,4940,4940,4940,4940,0
|
|
20240109,140600,308260080,4940,4940,4940,4940,0
|
|
20240109,140500,308260080,4940,4990,4990,4940,3571
|
|
20240109,140400,290596305,4990,4990,4990,4990,0
|
|
20240109,140300,290596305,4990,4990,4990,4990,80
|
|
20240109,140200,290197105,4995,4995,4995,4995,0
|
|
20240109,140100,290197105,4995,4995,4995,4995,0
|
|
20240109,140000,290197105,4995,4995,4995,4995,0
|
|
20240109,135900,290197105,4995,4995,4995,4995,30
|
|
20240109,135800,290047255,4995,4995,4995,4995,66
|
|
20240109,135700,289717585,4995,4995,4995,4995,0
|
|
20240109,135600,289717585,4995,4995,4995,4995,20
|
|
20240109,135500,289617685,5000,5000,5000,5000,0
|
|
20240109,135400,289617685,5000,5000,5000,5000,0
|
|
20240109,135300,289617685,5000,5000,5000,5000,0
|
|
20240109,135200,289617685,5000,5000,5000,5000,0
|
|
20240109,135100,289617685,5000,5000,5000,5000,0
|
|
20240109,135000,289617685,5000,5000,5000,5000,0
|
|
20240109,134900,289617685,5000,5000,5000,5000,0
|
|
20240109,134800,289617685,5000,5000,5000,5000,0
|
|
20240109,134700,289617685,5000,5000,5000,5000,0
|
|
20240109,134600,289617685,5000,4985,5000,4985,5
|
|
20240109,134500,289592715,4985,4965,4985,4950,6061
|
|
20240109,134400,259557370,4965,4965,4965,4965,0
|
|
20240109,134300,259557370,4965,4965,4965,4965,0
|
|
20240109,134200,259557370,4965,4990,4990,4965,10000
|
|
20240109,134100,209827615,5000,5000,5000,5000,10
|
|
20240109,134000,209777615,5000,5000,5000,5000,1
|
|
20240109,133900,209772615,4995,4995,4995,4995,28
|
|
20240109,133800,209632755,4995,4990,4995,4990,8
|
|
20240109,133700,209592810,4995,4995,4995,4995,0
|
|
20240109,133600,209592810,4995,4995,4995,4995,0
|
|
20240109,133500,209592810,4995,4995,4995,4995,0
|
|
20240109,133400,209592810,4995,4995,4995,4995,0
|
|
20240109,133300,209592810,4995,4995,4995,4995,0
|
|
20240109,133200,209592810,4995,4995,4995,4995,0
|
|
20240109,133100,209592810,4995,4995,4995,4995,0
|
|
20240109,133000,209592810,4995,4995,4995,4995,0
|
|
20240109,132900,209592810,4995,4995,4995,4995,67
|
|
20240109,132800,209258145,4990,4990,4990,4990,10
|
|
20240109,132700,209208245,4995,4995,4995,4995,0
|
|
20240109,132600,209208245,4995,4995,4995,4995,0
|
|
20240109,132500,209208245,4995,4995,4995,4995,0
|
|
20240109,132400,209208245,4995,4995,4995,4995,0
|
|
20240109,132300,209208245,4995,4995,4995,4995,0
|
|
20240109,132200,209208245,4995,4995,4995,4995,0
|
|
20240109,132100,209208245,4995,4995,4995,4995,0
|
|
20240109,132000,209208245,4995,4995,4995,4995,0
|
|
20240109,131900,209208245,4995,4995,4995,4995,0
|
|
20240109,131800,209208245,4995,4995,4995,4995,0
|
|
20240109,131700,209208245,4995,4995,4995,4995,0
|
|
20240109,131600,209208245,4995,4995,4995,4995,0
|
|
20240109,131500,209208245,4995,4995,4995,4995,0
|
|
20240109,131400,209208245,4995,4995,4995,4995,0
|
|
20240109,131300,209208245,4995,4995,4995,4995,0
|
|
20240109,131200,209208245,4995,4995,4995,4995,295
|
|
20240109,131100,207734720,4995,4995,4995,4995,0
|
|
20240109,131000,207734720,4995,4995,4995,4995,2
|
|
20240109,130900,207724730,4995,4995,4995,4995,0
|
|
20240109,130800,207724730,4995,4995,4995,4995,0
|
|
20240109,130700,207724730,4995,4995,4995,4995,0
|
|
20240109,130600,207724730,4995,4995,4995,4995,0
|
|
20240109,130500,207724730,4995,4995,4995,4995,3
|
|
20240109,130400,207709745,4980,4980,4980,4980,1742
|
|
20240109,130300,199034585,4985,4985,4985,4985,94
|
|
20240109,130200,198565995,4985,4985,4985,4985,1148
|
|
20240109,130100,192843215,4990,4990,4990,4990,0
|
|
20240109,130000,192843215,4990,4990,4990,4990,0
|
|
20240109,125900,192843215,4990,4990,4990,4990,454
|
|
20240109,125800,190577755,4990,4990,4990,4990,0
|
|
20240109,125700,190577755,4990,4990,4990,4990,222
|
|
20240109,125600,189469975,5010,5010,5010,5010,0
|
|
20240109,125500,189469975,5010,5010,5010,5010,0
|
|
20240109,125400,189469975,5010,5010,5010,5010,0
|
|
20240109,125300,189469975,5010,5010,5010,5010,0
|
|
20240109,125200,189469975,5010,5010,5010,5010,0
|
|
20240109,125100,189469975,5010,5010,5010,5010,10
|
|
20240109,125000,189419875,5010,5010,5010,5010,1
|
|
20240109,124900,189414865,4990,4990,4990,4990,0
|
|
20240109,124800,189414865,4990,4990,4990,4990,50
|
|
20240109,124700,189165365,4990,4990,4990,4990,0
|
|
20240109,124600,189165365,4990,4990,4990,4990,50
|
|
20240109,124500,188915865,4995,4995,4995,4995,0
|
|
20240109,124400,188915865,4995,4990,4995,4990,201
|
|
20240109,124300,187911875,4995,4995,4995,4995,184
|
|
20240109,124200,186992795,4995,4995,4995,4995,24
|
|
20240109,124100,186872915,4995,4995,4995,4995,0
|
|
20240109,124000,186872915,4995,4995,4995,4995,60
|
|
20240109,123900,186573215,4995,4995,4995,4995,15
|
|
20240109,123800,186498290,4995,4995,4995,4995,25
|
|
20240109,123700,186373415,4995,4995,4995,4995,1
|
|
20240109,123600,186368420,4995,4995,4995,4995,0
|
|
20240109,123500,186368420,4995,4995,4995,4995,0
|
|
20240109,123400,186368420,4995,4995,4995,4995,1060
|
|
20240109,123300,181073720,4995,4995,4995,4995,0
|
|
20240109,123200,181073720,4995,4995,4995,4995,0
|
|
20240109,123100,181073720,4995,4995,4995,4995,4
|
|
20240109,123000,181053740,4995,4995,4995,4995,0
|
|
20240109,122900,181053740,4995,4995,4995,4995,0
|
|
20240109,122800,181053740,4995,4995,4995,4995,0
|
|
20240109,122700,181053740,4995,4995,4995,4995,1
|
|
20240109,122600,181048745,4995,4995,4995,4995,0
|
|
20240109,122500,181048745,4995,4995,4995,4995,0
|
|
20240109,122400,181048745,4995,4995,4995,4995,40
|
|
20240109,122300,180848945,4995,4995,4995,4995,117
|
|
20240109,122200,180264530,4990,4990,4990,4990,0
|
|
20240109,122100,180264530,4990,4990,4990,4990,0
|
|
20240109,122000,180264530,4990,4990,4990,4990,0
|
|
20240109,121900,180264530,4990,4990,4990,4990,0
|
|
20240109,121800,180264530,4990,4990,4990,4990,0
|
|
20240109,121700,180264530,4990,4990,4990,4990,0
|
|
20240109,121600,180264530,4990,4990,4990,4990,0
|
|
20240109,121500,180264530,4990,4990,4990,4990,374
|
|
20240109,121400,178398270,5010,5010,5010,5010,0
|
|
20240109,121300,178398270,5010,5010,5010,5010,0
|
|
20240109,121200,178398270,5010,5010,5010,5010,0
|
|
20240109,121100,178398270,5010,5010,5010,5010,0
|
|
20240109,121000,178398270,5010,5010,5010,5010,0
|
|
20240109,120900,178398270,5010,5010,5010,5010,0
|
|
20240109,120800,178398270,5010,5010,5010,5010,0
|
|
20240109,120700,178398270,5010,5010,5010,5010,0
|
|
20240109,120600,178398270,5010,5010,5010,5010,21
|
|
20240109,120500,178293060,4985,4985,4985,4985,150
|
|
20240109,120400,177545310,4990,4990,4990,4990,0
|
|
20240109,120300,177545310,4990,4990,4990,4990,198
|
|
20240109,120200,176557290,4985,4985,4985,4985,242
|
|
20240109,120100,175350920,4985,4985,4985,4985,109
|
|
20240109,120000,174807555,4985,4990,4990,4985,118
|
|
20240109,115900,174218880,4995,4995,4995,4995,73
|
|
20240109,115800,173854245,5000,5000,5000,5000,0
|
|
20240109,115700,173854245,5000,5000,5000,5000,91
|
|
20240109,115600,173399245,5010,5010,5010,5010,0
|
|
20240109,115500,173399245,5010,5010,5010,5010,0
|
|
20240109,115400,173399245,5010,5010,5010,5010,3
|
|
20240109,115300,173384215,5000,5000,5000,5000,4
|
|
20240109,115200,173364215,5010,5010,5010,5010,0
|
|
20240109,115100,173364215,5010,5010,5010,5010,0
|
|
20240109,115000,173364215,5010,5010,5010,5010,0
|
|
20240109,114900,173364215,5010,5010,5010,5010,0
|
|
20240109,114800,173364215,5010,5010,5010,5010,0
|
|
20240109,114700,173364215,5010,5010,5010,5010,0
|
|
20240109,114600,173364215,5010,5010,5010,5010,0
|
|
20240109,114500,173364215,5010,5010,5010,5010,0
|
|
20240109,114400,173364215,5010,5010,5010,5010,0
|
|
20240109,114300,173364215,5010,5010,5010,5010,0
|
|
20240109,114200,173364215,5010,5010,5010,5010,0
|
|
20240109,114100,173364215,5010,5010,5010,5010,1
|
|
20240109,114000,173359205,4990,4990,4990,4990,0
|
|
20240109,113900,173359205,4990,4990,4990,4990,500
|
|
20240109,113800,170864205,5020,5020,5020,5020,0
|
|
20240109,113700,170864205,5020,5000,5020,5000,1050
|
|
20240109,113600,165614165,5020,5020,5020,5020,10
|
|
20240109,113500,165563965,5020,5020,5020,5020,0
|
|
20240109,113400,165563965,5020,5020,5020,5020,1
|
|
20240109,113300,165558945,5010,5010,5010,5010,0
|
|
20240109,113200,165558945,5010,4995,5010,4995,6450
|
|
20240109,113100,133299170,4995,4995,4995,4995,0
|
|
20240109,113000,133299170,4995,4995,4995,4995,0
|
|
20240109,112900,133299170,4995,4990,4995,4990,28
|
|
20240109,112800,133159440,4985,4985,4985,4985,0
|
|
20240109,112700,133159440,4985,4985,4985,4985,0
|
|
20240109,112600,133159440,4985,4985,4985,4985,0
|
|
20240109,112500,133159440,4985,4985,4985,4985,232
|
|
20240109,112400,132002920,4985,4985,4985,4985,0
|
|
20240109,112300,132002920,4985,4985,4985,4985,28
|
|
20240109,112200,131863340,4990,4990,4990,4990,0
|
|
20240109,112100,131863340,4990,4990,4990,4990,10
|
|
20240109,112000,131813440,4990,4990,4990,4990,0
|
|
20240109,111900,131813440,4990,4990,4990,4990,0
|
|
20240109,111800,131813440,4990,4990,4990,4990,0
|
|
20240109,111700,131813440,4990,4990,4990,4990,0
|
|
20240109,111600,131813440,4990,4990,4990,4990,4
|
|
20240109,111500,131793480,4985,4985,4985,4985,100
|
|
20240109,111400,131294980,4985,4985,4985,4985,372
|
|
20240109,111300,129440560,4995,4995,4995,4990,178
|
|
20240109,111200,128552205,5000,5000,5000,5000,0
|
|
20240109,111100,128552205,5000,5000,5000,5000,0
|
|
20240109,111000,128552205,5000,4995,5000,4995,95
|
|
20240109,110900,128077650,4995,4995,4995,4995,0
|
|
20240109,110800,128077650,4995,4995,4995,4995,0
|
|
20240109,110700,128077650,4995,4995,4995,4995,0
|
|
20240109,110600,128077650,4995,4995,4995,4995,11
|
|
20240109,110500,128022705,4995,4995,4995,4995,1
|
|
20240109,110400,128017710,4995,4995,4995,4995,215
|
|
20240109,110300,126943785,4995,4995,4995,4995,149
|
|
20240109,110200,126199530,4995,4995,4995,4995,4
|
|
20240109,110100,126179550,4990,4990,4990,4990,0
|
|
20240109,110000,126179550,4990,4990,4990,4990,0
|
|
20240109,105900,126179550,4990,4990,4990,4990,0
|
|
20240109,105800,126179550,4990,4990,4990,4990,158
|
|
20240109,105700,125391130,4990,4990,4990,4990,239
|
|
20240109,105600,124198520,4990,4985,4990,4980,658
|
|
20240109,105500,120917180,4985,4985,4985,4985,186
|
|
20240109,105400,119989970,4985,4985,4985,4985,0
|
|
20240109,105300,119989970,4985,4985,4985,4985,0
|
|
20240109,105200,119989970,4985,4985,4985,4985,0
|
|
20240109,105100,119989970,4985,4985,4985,4985,0
|
|
20240109,105000,119989970,4985,4985,4985,4985,0
|
|
20240109,104900,119989970,4985,4985,4985,4985,0
|
|
20240109,104800,119989970,4985,4985,4985,4985,0
|
|
20240109,104700,119989970,4985,4985,4985,4985,11
|
|
20240109,104600,119935135,4985,4985,4985,4985,0
|
|
20240109,104500,119935135,4985,4985,4985,4985,0
|
|
20240109,104400,119935135,4985,4985,4985,4985,0
|
|
20240109,104300,119935135,4985,4985,4985,4985,0
|
|
20240109,104200,119935135,4985,4985,4985,4985,320
|
|
20240109,104100,118339935,4985,4985,4985,4985,0
|
|
20240109,104000,118339935,4985,4985,4985,4985,1
|
|
20240109,103900,118334950,4985,4985,4985,4985,1
|
|
20240109,103800,118329965,4980,4980,4980,4980,0
|
|
20240109,103700,118329965,4980,4980,4980,4980,1
|
|
20240109,103600,118324985,4985,4985,4985,4985,585
|
|
20240109,103500,115408760,4985,4985,4985,4985,16
|
|
20240109,103400,115329000,4990,4990,4990,4990,425
|
|
20240109,103300,113208250,4990,4990,4990,4990,20
|
|
20240109,103200,113108450,4990,4990,4990,4990,25
|
|
20240109,103100,112983700,4990,4980,4990,4980,545
|
|
20240109,103000,110264200,4990,4970,4990,4965,142
|
|
20240109,102900,109559055,4970,4970,4970,4970,3
|
|
20240109,102800,109544145,4990,4990,4990,4990,100
|
|
20240109,102700,109045145,4990,4990,4990,4990,3
|
|
20240109,102600,109030175,4980,4980,4980,4980,0
|
|
20240109,102500,109030175,4980,4985,4985,4980,501
|
|
20240109,102400,106534195,4985,4985,4985,4985,0
|
|
20240109,102300,106534195,4985,4985,4985,4985,0
|
|
20240109,102200,106534195,4985,4985,4985,4985,0
|
|
20240109,102100,106534195,4985,4985,4985,4985,0
|
|
20240109,102000,106534195,4985,4985,4985,4985,0
|
|
20240109,101900,106534195,4985,4985,4985,4985,0
|
|
20240109,101800,106534195,4985,4985,4985,4985,50
|
|
20240109,101700,106284945,4985,4985,4985,4985,303
|
|
20240109,101600,104774490,4985,4985,4985,4985,0
|
|
20240109,101500,104774490,4985,4985,4985,4985,0
|
|
20240109,101400,104774490,4985,4985,4985,4985,0
|
|
20240109,101300,104774490,4985,4990,4990,4985,215
|
|
20240109,101200,103702695,4995,4970,5000,4970,102
|
|
20240109,101100,103193460,4990,4975,4990,4975,327
|
|
20240109,101000,101562090,4950,4950,4950,4950,0
|
|
20240109,100900,101562090,4950,4950,4950,4950,100
|
|
20240109,100800,101067090,4950,4955,4955,4950,200
|
|
20240109,100700,100076980,4950,4950,4950,4950,0
|
|
20240109,100600,100076980,4950,4980,4980,4950,147
|
|
20240109,100500,99347920,4980,4980,4980,4980,0
|
|
20240109,100400,99347920,4980,4960,4980,4960,22
|
|
20240109,100300,99238780,4950,4950,4950,4950,0
|
|
20240109,100200,99238780,4950,4950,4950,4950,0
|
|
20240109,100100,99238780,4950,4955,4955,4945,1447
|
|
20240109,100000,92076215,4955,4965,4965,4955,582
|
|
20240109,095900,89189590,4965,4965,4965,4965,0
|
|
20240109,095800,89189590,4965,4965,4965,4965,14
|
|
20240109,095700,89120080,4965,4965,4965,4965,50
|
|
20240109,095600,88871830,4965,4965,4965,4965,1
|
|
20240109,095500,88866865,4960,4960,4960,4960,0
|
|
20240109,095400,88866865,4960,4960,4960,4960,0
|
|
20240109,095300,88866865,4960,4960,4960,4960,8
|
|
20240109,095200,88827185,4960,4960,4960,4960,9
|
|
20240109,095100,88782545,4960,4955,4960,4955,142
|
|
20240109,095000,88078240,4945,4950,4950,4945,100
|
|
20240109,094900,87583735,4945,4945,4945,4945,0
|
|
20240109,094800,87583735,4945,4950,4950,4945,2000
|
|
20240109,094700,77691095,4950,4950,4950,4950,0
|
|
20240109,094600,77691095,4950,4965,4965,4950,1800
|
|
20240109,094500,68776615,4960,4975,4975,4960,2550
|
|
20240109,094400,56120005,4985,4985,4985,4985,0
|
|
20240109,094300,56120005,4985,4985,4985,4985,0
|
|
20240109,094200,56120005,4985,4985,4985,4985,0
|
|
20240109,094100,56120005,4985,4985,4985,4985,0
|
|
20240109,094000,56120005,4985,4985,4985,4985,52
|
|
20240109,093900,55860785,4985,4985,4985,4985,4
|
|
20240109,093800,55840845,4985,4985,4985,4985,111
|
|
20240109,093700,55287510,4985,4985,4985,4985,2
|
|
20240109,093600,55277540,4980,4980,4980,4980,0
|
|
20240109,093500,55277540,4980,4980,4980,4980,10
|
|
20240109,093400,55227740,4980,4980,4980,4980,100
|
|
20240109,093300,54729740,4980,4980,4980,4980,1
|
|
20240109,093200,54724760,4960,4980,4985,4960,215
|
|
20240109,093100,53657075,4965,4965,4965,4965,0
|
|
20240109,093000,53657075,4965,4965,4965,4965,0
|
|
20240109,092900,53657075,4965,4970,4970,4965,100
|
|
20240109,092800,53160565,4960,4960,4960,4960,0
|
|
20240109,092700,53160565,4960,4960,4960,4960,0
|
|
20240109,092600,53160565,4960,4960,4960,4960,0
|
|
20240109,092500,53160565,4960,4960,4960,4960,0
|
|
20240109,092400,53160565,4960,4960,4960,4960,0
|
|
20240109,092300,53160565,4960,4960,4960,4960,500
|
|
20240109,092200,50680565,5000,5000,5000,5000,0
|
|
20240109,092100,50680565,5000,5000,5000,5000,0
|
|
20240109,092000,50680565,5000,4970,5000,4955,40
|
|
20240109,091900,50482125,5000,5000,5000,5000,0
|
|
20240109,091800,50482125,5000,5000,5000,5000,1
|
|
20240109,091700,50477125,4950,4990,4990,4900,5027
|
|
20240109,091600,25641585,4985,4985,4985,4985,0
|
|
20240109,091500,25641585,4985,4985,4985,4985,0
|
|
20240109,091400,25641585,4985,4990,4990,4985,208
|
|
20240109,091300,24604700,4990,4990,4990,4990,0
|
|
20240109,091200,24604700,4990,4990,4990,4990,15
|
|
20240109,091100,24529850,4990,5000,5000,4990,1649
|
|
20240109,091000,16297290,5010,5010,5010,5010,102
|
|
20240109,090900,15786270,5010,5010,5010,5010,9
|
|
20240109,090800,15741180,5010,5010,5010,5010,0
|
|
20240109,090700,15741180,5010,5010,5010,5010,1000
|
|
20240109,090600,10731180,5020,5020,5020,5020,0
|
|
20240109,090500,10731180,5020,5040,5040,5020,463
|
|
20240109,090400,8405640,5040,5050,5060,5040,956
|
|
20240109,090300,3583960,5060,5060,5060,5060,0
|
|
20240109,090200,3583960,5060,5020,5060,5020,294
|
|
20240109,090100,2100080,5060,5060,5060,5060,1
|
|
20240109,090000,2095020,5000,5000,5020,5000,419
|