632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192900,112788725,4645,4645,4645,4645,2315
|
|
20240108,192800,112788725,4645,4645,4645,4645,0
|
|
20240108,192700,112788725,4645,4645,4645,4645,0
|
|
20240108,192600,112788725,4645,4645,4645,4645,0
|
|
20240108,192500,112788725,4645,4645,4645,4645,0
|
|
20240108,192400,112788725,4645,4645,4645,4645,0
|
|
20240108,192300,112788725,4645,4645,4645,4645,0
|
|
20240108,192200,112788725,4645,4645,4645,4645,0
|
|
20240108,192100,112788725,4645,4645,4645,4645,0
|
|
20240108,192000,112788725,4645,4645,4645,4645,0
|
|
20240108,191900,112788725,4645,4645,4645,4645,0
|
|
20240108,191800,112788725,4645,4645,4645,4645,0
|
|
20240108,191700,112788725,4645,4645,4645,4645,0
|
|
20240108,191600,112788725,4645,4645,4645,4645,0
|
|
20240108,191500,112788725,4645,4645,4645,4645,0
|
|
20240108,191400,112788725,4645,4645,4645,4645,0
|
|
20240108,191300,112788725,4645,4645,4645,4645,0
|
|
20240108,191200,112788725,4645,4645,4645,4645,0
|
|
20240108,191100,112788725,4645,4645,4645,4645,0
|
|
20240108,191000,112788725,4645,4645,4645,4645,0
|
|
20240108,190900,112788725,4645,4645,4645,4645,0
|
|
20240108,190800,112788725,4645,4645,4645,4645,0
|
|
20240108,190700,112788725,4645,4645,4645,4645,0
|
|
20240108,190600,112788725,4645,4645,4645,4645,0
|
|
20240108,190500,112788725,4645,4645,4645,4645,0
|
|
20240108,190400,112788725,4645,4645,4645,4645,0
|
|
20240108,190300,112788725,4645,4645,4645,4645,0
|
|
20240108,190200,112788725,4645,4645,4645,4645,0
|
|
20240108,190100,112788725,4645,4645,4645,4645,0
|
|
20240108,190000,112788725,4645,4645,4645,4645,0
|
|
20240108,185900,112788725,4645,4645,4645,4645,2315
|
|
20240108,185800,112788725,4645,4645,4645,4645,0
|
|
20240108,185700,112788725,4645,4645,4645,4645,0
|
|
20240108,185600,112788725,4645,4645,4645,4645,0
|
|
20240108,185500,112788725,4645,4645,4645,4645,0
|
|
20240108,185400,112788725,4645,4645,4645,4645,0
|
|
20240108,185300,112788725,4645,4645,4645,4645,0
|
|
20240108,185200,112788725,4645,4645,4645,4645,0
|
|
20240108,185100,112788725,4645,4645,4645,4645,0
|
|
20240108,185000,112788725,4645,4645,4645,4645,0
|
|
20240108,184900,112788725,4645,4645,4645,4645,0
|
|
20240108,184800,112788725,4645,4645,4645,4645,0
|
|
20240108,184700,112788725,4645,4645,4645,4645,0
|
|
20240108,184600,112788725,4645,4645,4645,4645,0
|
|
20240108,184500,112788725,4645,4645,4645,4645,0
|
|
20240108,184400,112788725,4645,4645,4645,4645,0
|
|
20240108,184300,112788725,4645,4645,4645,4645,0
|
|
20240108,184200,112788725,4645,4645,4645,4645,0
|
|
20240108,184100,112788725,4645,4645,4645,4645,0
|
|
20240108,184000,112788725,4645,4645,4645,4645,0
|
|
20240108,183900,112788725,4645,4645,4645,4645,0
|
|
20240108,183800,112788725,4645,4645,4645,4645,0
|
|
20240108,183700,112788725,4645,4645,4645,4645,0
|
|
20240108,183600,112788725,4645,4645,4645,4645,0
|
|
20240108,183500,112788725,4645,4645,4645,4645,0
|
|
20240108,183400,112788725,4645,4645,4645,4645,0
|
|
20240108,183300,112788725,4645,4645,4645,4645,0
|
|
20240108,183200,112788725,4645,4645,4645,4645,0
|
|
20240108,183100,112788725,4645,4645,4645,4645,0
|
|
20240108,183000,112788725,4645,4645,4645,4645,0
|
|
20240108,182900,112788725,4645,4645,4645,4645,2315
|
|
20240108,182800,112788725,4645,4645,4645,4645,0
|
|
20240108,182700,112788725,4645,4645,4645,4645,0
|
|
20240108,182600,112788725,4645,4645,4645,4645,0
|
|
20240108,182500,112788725,4645,4645,4645,4645,0
|
|
20240108,182400,112788725,4645,4645,4645,4645,0
|
|
20240108,182300,112788725,4645,4645,4645,4645,0
|
|
20240108,182200,112788725,4645,4645,4645,4645,0
|
|
20240108,182100,112788725,4645,4645,4645,4645,0
|
|
20240108,182000,112788725,4645,4645,4645,4645,0
|
|
20240108,181900,112788725,4645,4645,4645,4645,0
|
|
20240108,181800,112788725,4645,4645,4645,4645,0
|
|
20240108,181700,112788725,4645,4645,4645,4645,0
|
|
20240108,181600,112788725,4645,4645,4645,4645,0
|
|
20240108,181500,112788725,4645,4645,4645,4645,0
|
|
20240108,181400,112788725,4645,4645,4645,4645,0
|
|
20240108,181300,112788725,4645,4645,4645,4645,0
|
|
20240108,181200,112788725,4645,4645,4645,4645,0
|
|
20240108,181100,112788725,4645,4645,4645,4645,0
|
|
20240108,181000,112788725,4645,4645,4645,4645,0
|
|
20240108,180900,112788725,4645,4645,4645,4645,0
|
|
20240108,180800,112788725,4645,4645,4645,4645,0
|
|
20240108,180700,112788725,4645,4645,4645,4645,0
|
|
20240108,180600,112788725,4645,4645,4645,4645,0
|
|
20240108,180500,112788725,4645,4645,4645,4645,0
|
|
20240108,180400,112788725,4645,4645,4645,4645,0
|
|
20240108,180300,112788725,4645,4645,4645,4645,0
|
|
20240108,180200,112788725,4645,4645,4645,4645,0
|
|
20240108,180100,112788725,4645,4645,4645,4645,0
|
|
20240108,180000,112788725,4645,4645,4645,4645,0
|
|
20240108,175900,112788725,4645,4645,4645,4645,2315
|
|
20240108,175800,112788725,4645,4645,4645,4645,0
|
|
20240108,175700,112788725,4645,4645,4645,4645,0
|
|
20240108,175600,112788725,4645,4645,4645,4645,0
|
|
20240108,175500,112788725,4645,4645,4645,4645,0
|
|
20240108,175400,112788725,4645,4645,4645,4645,0
|
|
20240108,175300,112788725,4645,4645,4645,4645,0
|
|
20240108,175200,112788725,4645,4645,4645,4645,0
|
|
20240108,175100,112788725,4645,4645,4645,4645,0
|
|
20240108,175000,112788725,4645,4645,4645,4645,0
|
|
20240108,174900,112788725,4645,4645,4645,4645,0
|
|
20240108,174800,112788725,4645,4645,4645,4645,0
|
|
20240108,174700,112788725,4645,4645,4645,4645,0
|
|
20240108,174600,112788725,4645,4645,4645,4645,0
|
|
20240108,174500,112788725,4645,4645,4645,4645,0
|
|
20240108,174400,112788725,4645,4645,4645,4645,0
|
|
20240108,174300,112788725,4645,4645,4645,4645,0
|
|
20240108,174200,112788725,4645,4645,4645,4645,0
|
|
20240108,174100,112788725,4645,4645,4645,4645,0
|
|
20240108,174000,112788725,4645,4645,4645,4645,0
|
|
20240108,173900,112788725,4645,4645,4645,4645,0
|
|
20240108,173800,112788725,4645,4645,4645,4645,0
|
|
20240108,173700,112788725,4645,4645,4645,4645,0
|
|
20240108,173600,112788725,4645,4645,4645,4645,0
|
|
20240108,173500,112788725,4645,4645,4645,4645,0
|
|
20240108,173400,112788725,4645,4645,4645,4645,0
|
|
20240108,173300,112788725,4645,4645,4645,4645,0
|
|
20240108,173200,112788725,4645,4645,4645,4645,0
|
|
20240108,173100,112788725,4645,4645,4645,4645,0
|
|
20240108,173000,112788725,4645,4645,4645,4645,0
|
|
20240108,172900,112788725,4645,4645,4645,4645,2315
|
|
20240108,172800,112788725,4645,4645,4645,4645,0
|
|
20240108,172700,112788725,4645,4645,4645,4645,0
|
|
20240108,172600,112788725,4645,4645,4645,4645,0
|
|
20240108,172500,112788725,4645,4645,4645,4645,0
|
|
20240108,172400,112788725,4645,4645,4645,4645,0
|
|
20240108,172300,112788725,4645,4645,4645,4645,0
|
|
20240108,172200,112788725,4645,4645,4645,4645,0
|
|
20240108,172100,112788725,4645,4645,4645,4645,0
|
|
20240108,172000,112788725,4645,4645,4645,4645,0
|
|
20240108,171900,112788725,4645,4645,4645,4645,0
|
|
20240108,171800,112788725,4645,4645,4645,4645,0
|
|
20240108,171700,112788725,4645,4645,4645,4645,0
|
|
20240108,171600,112788725,4645,4645,4645,4645,0
|
|
20240108,171500,112788725,4645,4645,4645,4645,0
|
|
20240108,171400,112788725,4645,4645,4645,4645,0
|
|
20240108,171300,112788725,4645,4645,4645,4645,0
|
|
20240108,171200,112788725,4645,4645,4645,4645,0
|
|
20240108,171100,112788725,4645,4645,4645,4645,0
|
|
20240108,171000,112788725,4645,4645,4645,4645,0
|
|
20240108,170900,112788725,4645,4645,4645,4645,0
|
|
20240108,170800,112788725,4645,4645,4645,4645,0
|
|
20240108,170700,112788725,4645,4645,4645,4645,0
|
|
20240108,170600,112788725,4645,4645,4645,4645,0
|
|
20240108,170500,112788725,4645,4645,4645,4645,0
|
|
20240108,170400,112788725,4645,4645,4645,4645,0
|
|
20240108,170300,112788725,4645,4645,4645,4645,0
|
|
20240108,170200,112788725,4645,4645,4645,4645,0
|
|
20240108,170100,112788725,4645,4645,4645,4645,0
|
|
20240108,170000,112788725,4645,4645,4645,4645,0
|
|
20240108,165900,112788725,4645,4645,4645,4645,2315
|
|
20240108,165800,112788725,4645,4645,4645,4645,0
|
|
20240108,165700,112788725,4645,4645,4645,4645,0
|
|
20240108,165600,112788725,4645,4645,4645,4645,0
|
|
20240108,165500,112788725,4645,4645,4645,4645,0
|
|
20240108,165400,112788725,4645,4645,4645,4645,0
|
|
20240108,165300,112788725,4645,4645,4645,4645,0
|
|
20240108,165200,112788725,4645,4645,4645,4645,0
|
|
20240108,165100,112788725,4645,4645,4645,4645,0
|
|
20240108,165000,112788725,4645,4645,4645,4645,0
|
|
20240108,164900,112788725,4645,4645,4645,4645,0
|
|
20240108,164800,112788725,4645,4645,4645,4645,0
|
|
20240108,164700,112788725,4645,4645,4645,4645,0
|
|
20240108,164600,112788725,4645,4645,4645,4645,0
|
|
20240108,164500,112788725,4645,4645,4645,4645,0
|
|
20240108,164400,112788725,4645,4645,4645,4645,0
|
|
20240108,164300,112788725,4645,4645,4645,4645,0
|
|
20240108,164200,112788725,4645,4645,4645,4645,0
|
|
20240108,164100,112788725,4645,4645,4645,4645,0
|
|
20240108,164000,112788725,4645,4645,4645,4645,0
|
|
20240108,163900,112788725,4645,4645,4645,4645,0
|
|
20240108,163800,112788725,4645,4645,4645,4645,0
|
|
20240108,163700,112788725,4645,4645,4645,4645,0
|
|
20240108,163600,112788725,4645,4645,4645,4645,0
|
|
20240108,163500,112788725,4645,4645,4645,4645,0
|
|
20240108,163400,112788725,4645,4645,4645,4645,0
|
|
20240108,163300,112788725,4645,4645,4645,4645,0
|
|
20240108,163200,112788725,4645,4645,4645,4645,0
|
|
20240108,163100,112788725,4645,4645,4645,4645,0
|
|
20240108,163000,112788725,4645,4645,4645,4645,0
|
|
20240108,162900,112788725,4645,4645,4645,4645,2315
|
|
20240108,162800,112788725,4645,4645,4645,4645,0
|
|
20240108,162700,112788725,4645,4645,4645,4645,0
|
|
20240108,162600,112788725,4645,4645,4645,4645,0
|
|
20240108,162500,112788725,4645,4645,4645,4645,0
|
|
20240108,162400,112788725,4645,4645,4645,4645,0
|
|
20240108,162300,112788725,4645,4645,4645,4645,0
|
|
20240108,162200,112788725,4645,4645,4645,4645,0
|
|
20240108,162100,112788725,4645,4645,4645,4645,0
|
|
20240108,162000,112788725,4645,4645,4645,4645,0
|
|
20240108,161900,112788725,4645,4645,4645,4645,0
|
|
20240108,161800,112788725,4645,4645,4645,4645,0
|
|
20240108,161700,112788725,4645,4645,4645,4645,0
|
|
20240108,161600,112788725,4645,4645,4645,4645,0
|
|
20240108,161500,112788725,4645,4645,4645,4645,0
|
|
20240108,161400,112788725,4645,4645,4645,4645,0
|
|
20240108,161300,112788725,4645,4645,4645,4645,0
|
|
20240108,161200,112788725,4645,4645,4645,4645,0
|
|
20240108,161100,112788725,4645,4645,4645,4645,0
|
|
20240108,161000,112788725,4645,4645,4645,4645,0
|
|
20240108,160900,112788725,4645,4645,4645,4645,0
|
|
20240108,160800,112788725,4645,4645,4645,4645,0
|
|
20240108,160700,112788725,4645,4645,4645,4645,0
|
|
20240108,160600,112788725,4645,4645,4645,4645,0
|
|
20240108,160500,112788725,4645,4645,4645,4645,0
|
|
20240108,160400,112788725,4645,4645,4645,4645,0
|
|
20240108,160300,112788725,4645,4645,4645,4645,0
|
|
20240108,160200,112788725,4645,4645,4645,4645,0
|
|
20240108,160100,112788725,4645,4645,4645,4645,0
|
|
20240108,160000,112788725,4645,4645,4645,4645,0
|
|
20240108,155900,112788725,4645,4645,4645,4645,2315
|
|
20240108,155800,112788725,4645,4645,4645,4645,0
|
|
20240108,155700,112788725,4645,4645,4645,4645,0
|
|
20240108,155600,112788725,4645,4645,4645,4645,0
|
|
20240108,155500,112788725,4645,4645,4645,4645,0
|
|
20240108,155400,112788725,4645,4645,4645,4645,0
|
|
20240108,155300,112788725,4645,4645,4645,4645,0
|
|
20240108,155200,112788725,4645,4645,4645,4645,0
|
|
20240108,155100,112788725,4645,4645,4645,4645,0
|
|
20240108,155000,112788725,4645,4645,4645,4645,0
|
|
20240108,154900,112788725,4645,4645,4645,4645,0
|
|
20240108,154800,112788725,4645,4645,4645,4645,0
|
|
20240108,154700,112788725,4645,4645,4645,4645,0
|
|
20240108,154600,112788725,4645,4645,4645,4645,0
|
|
20240108,154500,112788725,4645,4645,4645,4645,0
|
|
20240108,154400,112788725,4645,4645,4645,4645,0
|
|
20240108,154300,112788725,4645,4645,4645,4645,0
|
|
20240108,154200,112788725,4645,4645,4645,4645,0
|
|
20240108,154100,112788725,4645,4645,4645,4645,0
|
|
20240108,154000,112788725,4645,4645,4645,4645,0
|
|
20240108,153900,112788725,4645,4645,4645,4645,0
|
|
20240108,153800,112788725,4645,4645,4645,4645,0
|
|
20240108,153700,112788725,4645,4645,4645,4645,0
|
|
20240108,153600,112788725,4645,4645,4645,4645,0
|
|
20240108,153500,112788725,4645,4645,4645,4645,0
|
|
20240108,153400,112788725,4645,4645,4645,4645,0
|
|
20240108,153300,112788725,4645,4645,4645,4645,0
|
|
20240108,153200,112788725,4645,4645,4645,4645,0
|
|
20240108,153100,112788725,4645,4645,4645,4645,0
|
|
20240108,153000,112788725,4645,4645,4645,4645,2315
|
|
20240108,152900,102035550,4675,4675,4675,4675,0
|
|
20240108,152800,102035550,4675,4675,4675,4675,0
|
|
20240108,152700,102035550,4675,4675,4675,4675,0
|
|
20240108,152600,102035550,4675,4675,4675,4675,0
|
|
20240108,152500,102035550,4675,4675,4675,4675,0
|
|
20240108,152400,102035550,4675,4675,4675,4675,0
|
|
20240108,152300,102035550,4675,4675,4675,4675,0
|
|
20240108,152200,102035550,4675,4675,4675,4675,0
|
|
20240108,152100,102035550,4675,4675,4675,4675,0
|
|
20240108,152000,102035550,4675,4675,4675,4675,0
|
|
20240108,151900,102035550,4675,4675,4675,4675,42
|
|
20240108,151800,101839200,4675,4675,4675,4675,2
|
|
20240108,151700,101829850,4675,4675,4675,4675,1
|
|
20240108,151600,101825175,4675,4680,4680,4675,1295
|
|
20240108,151500,95771040,4680,4680,4680,4680,22
|
|
20240108,151400,95668080,4680,4680,4680,4680,10
|
|
20240108,151300,95621280,4680,4680,4680,4680,0
|
|
20240108,151200,95621280,4680,4680,4680,4680,2
|
|
20240108,151100,95611920,4685,4690,4690,4685,110
|
|
20240108,151000,95096560,4695,4695,4695,4695,0
|
|
20240108,150900,95096560,4695,4695,4695,4695,0
|
|
20240108,150800,95096560,4695,4695,4695,4695,0
|
|
20240108,150700,95096560,4695,4695,4695,4695,0
|
|
20240108,150600,95096560,4695,4660,4695,4660,185
|
|
20240108,150500,94232050,4640,4640,4640,4635,182
|
|
20240108,150400,93387580,4645,4645,4645,4645,0
|
|
20240108,150300,93387580,4645,4645,4645,4645,0
|
|
20240108,150200,93387580,4645,4645,4645,4645,197
|
|
20240108,150100,92472515,4645,4645,4645,4645,0
|
|
20240108,150000,92472515,4645,4645,4645,4645,0
|
|
20240108,145900,92472515,4645,4645,4645,4645,0
|
|
20240108,145800,92472515,4645,4645,4645,4645,0
|
|
20240108,145700,92472515,4645,4645,4645,4645,0
|
|
20240108,145600,92472515,4645,4645,4645,4645,0
|
|
20240108,145500,92472515,4645,4645,4645,4645,0
|
|
20240108,145400,92472515,4645,4645,4645,4645,0
|
|
20240108,145300,92472515,4645,4645,4645,4645,206
|
|
20240108,145200,91515645,4645,4645,4645,4645,0
|
|
20240108,145100,91515645,4645,4645,4645,4645,0
|
|
20240108,145000,91515645,4645,4645,4645,4645,0
|
|
20240108,144900,91515645,4645,4660,4660,4645,2400
|
|
20240108,144800,80363635,4665,4665,4665,4665,0
|
|
20240108,144700,80363635,4665,4665,4665,4665,7
|
|
20240108,144600,80330980,4660,4660,4660,4660,0
|
|
20240108,144500,80330980,4660,4660,4660,4660,0
|
|
20240108,144400,80330980,4660,4660,4660,4660,0
|
|
20240108,144300,80330980,4660,4660,4660,4660,0
|
|
20240108,144200,80330980,4660,4660,4660,4660,81
|
|
20240108,144100,79953520,4665,4660,4665,4660,3
|
|
20240108,144000,79939535,4660,4660,4660,4660,2
|
|
20240108,143900,79930215,4675,4670,4675,4670,55
|
|
20240108,143800,79673130,4675,4675,4675,4675,0
|
|
20240108,143700,79673130,4675,4675,4675,4675,0
|
|
20240108,143600,79673130,4675,4675,4675,4675,106
|
|
20240108,143500,79177580,4660,4660,4660,4660,0
|
|
20240108,143400,79177580,4660,4660,4660,4660,0
|
|
20240108,143300,79177580,4660,4660,4660,4660,0
|
|
20240108,143200,79177580,4660,4660,4660,4660,0
|
|
20240108,143100,79177580,4660,4660,4660,4660,0
|
|
20240108,143000,79177580,4660,4660,4660,4660,3
|
|
20240108,142900,79163600,4675,4675,4675,4675,0
|
|
20240108,142800,79163600,4675,4675,4675,4675,0
|
|
20240108,142700,79163600,4675,4675,4675,4675,0
|
|
20240108,142600,79163600,4675,4675,4675,4675,0
|
|
20240108,142500,79163600,4675,4675,4675,4675,0
|
|
20240108,142400,79163600,4675,4675,4675,4675,0
|
|
20240108,142300,79163600,4675,4675,4675,4675,0
|
|
20240108,142200,79163600,4675,4675,4675,4675,0
|
|
20240108,142100,79163600,4675,4675,4675,4675,0
|
|
20240108,142000,79163600,4675,4675,4675,4675,0
|
|
20240108,141900,79163600,4675,4675,4675,4675,0
|
|
20240108,141800,79163600,4675,4675,4675,4675,0
|
|
20240108,141700,79163600,4675,4675,4675,4675,0
|
|
20240108,141600,79163600,4675,4675,4675,4675,0
|
|
20240108,141500,79163600,4675,4675,4675,4675,0
|
|
20240108,141400,79163600,4675,4675,4675,4675,2
|
|
20240108,141300,79154250,4675,4675,4675,4675,9
|
|
20240108,141200,79112175,4655,4655,4655,4655,0
|
|
20240108,141100,79112175,4655,4655,4655,4655,0
|
|
20240108,141000,79112175,4655,4655,4655,4655,0
|
|
20240108,140900,79112175,4655,4655,4655,4655,0
|
|
20240108,140800,79112175,4655,4655,4655,4655,0
|
|
20240108,140700,79112175,4655,4655,4655,4655,0
|
|
20240108,140600,79112175,4655,4655,4655,4655,45
|
|
20240108,140500,78902700,4655,4655,4655,4655,0
|
|
20240108,140400,78902700,4655,4655,4655,4655,0
|
|
20240108,140300,78902700,4655,4650,4655,4650,168
|
|
20240108,140200,78121445,4655,4655,4655,4655,2
|
|
20240108,140100,78112135,4655,4650,4655,4650,42
|
|
20240108,140000,77916825,4655,4655,4655,4655,0
|
|
20240108,135900,77916825,4655,4655,4655,4655,319
|
|
20240108,135800,76431880,4675,4675,4675,4675,0
|
|
20240108,135700,76431880,4675,4675,4675,4675,0
|
|
20240108,135600,76431880,4675,4675,4675,4675,0
|
|
20240108,135500,76431880,4675,4675,4675,4675,0
|
|
20240108,135400,76431880,4675,4675,4675,4675,1
|
|
20240108,135300,76427205,4650,4675,4675,4650,1010
|
|
20240108,135200,71730370,4655,4655,4655,4655,0
|
|
20240108,135100,71730370,4655,4655,4655,4655,0
|
|
20240108,135000,71730370,4655,4655,4655,4655,0
|
|
20240108,134900,71730370,4655,4655,4655,4655,0
|
|
20240108,134800,71730370,4655,4655,4655,4655,0
|
|
20240108,134700,71730370,4655,4655,4655,4655,0
|
|
20240108,134600,71730370,4655,4660,4660,4655,700
|
|
20240108,134500,68468375,4665,4665,4665,4665,0
|
|
20240108,134400,68468375,4665,4665,4665,4665,0
|
|
20240108,134300,68468375,4665,4665,4665,4665,15
|
|
20240108,134200,68398400,4675,4675,4675,4675,0
|
|
20240108,134100,68398400,4675,4675,4675,4675,0
|
|
20240108,134000,68398400,4675,4675,4675,4675,0
|
|
20240108,133900,68398400,4675,4675,4675,4675,0
|
|
20240108,133800,68398400,4675,4675,4675,4675,0
|
|
20240108,133700,68398400,4675,4675,4675,4675,0
|
|
20240108,133600,68398400,4675,4675,4675,4675,0
|
|
20240108,133500,68398400,4675,4675,4675,4675,211
|
|
20240108,133400,67411975,4675,4675,4675,4675,0
|
|
20240108,133300,67411975,4675,4675,4675,4675,0
|
|
20240108,133200,67411975,4675,4675,4675,4675,0
|
|
20240108,133100,67411975,4675,4675,4675,4675,0
|
|
20240108,133000,67411975,4675,4675,4675,4675,0
|
|
20240108,132900,67411975,4675,4675,4675,4675,3
|
|
20240108,132800,67397950,4650,4650,4650,4650,0
|
|
20240108,132700,67397950,4650,4650,4650,4650,0
|
|
20240108,132600,67397950,4650,4650,4650,4650,0
|
|
20240108,132500,67397950,4650,4650,4650,4650,0
|
|
20240108,132400,67397950,4650,4650,4650,4650,0
|
|
20240108,132300,67397950,4650,4650,4650,4650,0
|
|
20240108,132200,67397950,4650,4650,4650,4650,0
|
|
20240108,132100,67397950,4650,4650,4650,4650,5
|
|
20240108,132000,67374700,4645,4645,4645,4645,0
|
|
20240108,131900,67374700,4645,4655,4655,4645,500
|
|
20240108,131800,65049935,4655,4655,4655,4655,0
|
|
20240108,131700,65049935,4655,4655,4655,4655,83
|
|
20240108,131600,64663570,4655,4655,4655,4655,0
|
|
20240108,131500,64663570,4655,4655,4655,4655,26
|
|
20240108,131400,64542540,4655,4655,4655,4655,0
|
|
20240108,131300,64542540,4655,4665,4665,4655,145
|
|
20240108,131200,63867475,4660,4660,4660,4660,0
|
|
20240108,131100,63867475,4660,4660,4660,4660,0
|
|
20240108,131000,63867475,4660,4660,4660,4660,0
|
|
20240108,130900,63867475,4660,4660,4660,4660,0
|
|
20240108,130800,63867475,4660,4660,4660,4660,0
|
|
20240108,130700,63867475,4660,4660,4660,4660,0
|
|
20240108,130600,63867475,4660,4660,4660,4660,0
|
|
20240108,130500,63867475,4660,4660,4660,4660,0
|
|
20240108,130400,63867475,4660,4660,4660,4660,0
|
|
20240108,130300,63867475,4660,4660,4660,4660,0
|
|
20240108,130200,63867475,4660,4660,4660,4660,0
|
|
20240108,130100,63867475,4660,4660,4660,4660,0
|
|
20240108,130000,63867475,4660,4660,4660,4660,0
|
|
20240108,125900,63867475,4660,4660,4660,4660,0
|
|
20240108,125800,63867475,4660,4660,4660,4660,0
|
|
20240108,125700,63867475,4660,4660,4660,4660,0
|
|
20240108,125600,63867475,4660,4660,4660,4660,0
|
|
20240108,125500,63867475,4660,4660,4660,4660,0
|
|
20240108,125400,63867475,4660,4660,4660,4660,0
|
|
20240108,125300,63867475,4660,4660,4660,4660,0
|
|
20240108,125200,63867475,4660,4665,4665,4660,102
|
|
20240108,125100,63391905,4680,4680,4680,4680,0
|
|
20240108,125000,63391905,4680,4680,4680,4680,50
|
|
20240108,124900,63157905,4680,4680,4680,4680,1
|
|
20240108,124800,63153225,4665,4665,4665,4665,0
|
|
20240108,124700,63153225,4665,4665,4665,4665,0
|
|
20240108,124600,63153225,4665,4665,4665,4665,0
|
|
20240108,124500,63153225,4665,4665,4665,4665,0
|
|
20240108,124400,63153225,4665,4665,4665,4665,20
|
|
20240108,124300,63059925,4665,4665,4665,4665,50
|
|
20240108,124200,62826675,4665,4665,4665,4665,0
|
|
20240108,124100,62826675,4665,4665,4665,4665,10
|
|
20240108,124000,62780025,4655,4655,4655,4655,0
|
|
20240108,123900,62780025,4655,4655,4655,4655,0
|
|
20240108,123800,62780025,4655,4655,4655,4655,238
|
|
20240108,123700,61672135,4665,4665,4665,4665,0
|
|
20240108,123600,61672135,4665,4665,4665,4665,0
|
|
20240108,123500,61672135,4665,4665,4665,4665,0
|
|
20240108,123400,61672135,4665,4665,4665,4665,0
|
|
20240108,123300,61672135,4665,4665,4665,4665,0
|
|
20240108,123200,61672135,4665,4665,4665,4665,10
|
|
20240108,123100,61625485,4665,4665,4665,4665,0
|
|
20240108,123000,61625485,4665,4665,4665,4665,0
|
|
20240108,122900,61625485,4665,4665,4665,4665,0
|
|
20240108,122800,61625485,4665,4665,4665,4665,0
|
|
20240108,122700,61625485,4665,4665,4665,4665,0
|
|
20240108,122600,61625485,4665,4665,4665,4665,0
|
|
20240108,122500,61625485,4665,4670,4670,4665,671
|
|
20240108,122400,58494720,4670,4670,4670,4670,18
|
|
20240108,122300,58410660,4665,4665,4665,4665,0
|
|
20240108,122200,58410660,4665,4675,4675,4665,500
|
|
20240108,122100,56077380,4675,4675,4675,4675,0
|
|
20240108,122000,56077380,4675,4675,4675,4675,0
|
|
20240108,121900,56077380,4675,4675,4675,4675,10
|
|
20240108,121800,56030630,4670,4670,4670,4670,0
|
|
20240108,121700,56030630,4670,4670,4670,4670,12
|
|
20240108,121600,55974590,4665,4700,4700,4665,90
|
|
20240108,121500,55552740,4705,4705,4705,4705,0
|
|
20240108,121400,55552740,4705,4705,4705,4705,0
|
|
20240108,121300,55552740,4705,4700,4710,4700,110
|
|
20240108,121200,55035085,4705,4685,4705,4685,158
|
|
20240108,121100,54293230,4700,4700,4700,4700,0
|
|
20240108,121000,54293230,4700,4700,4700,4700,0
|
|
20240108,120900,54293230,4700,4700,4700,4700,0
|
|
20240108,120800,54293230,4700,4700,4700,4700,0
|
|
20240108,120700,54293230,4700,4700,4700,4700,0
|
|
20240108,120600,54293230,4700,4700,4700,4700,0
|
|
20240108,120500,54293230,4700,4685,4700,4665,429
|
|
20240108,120400,52283975,4685,4685,4685,4685,0
|
|
20240108,120300,52283975,4685,4685,4685,4685,0
|
|
20240108,120200,52283975,4685,4685,4685,4685,0
|
|
20240108,120100,52283975,4685,4685,4685,4685,0
|
|
20240108,120000,52283975,4685,4685,4685,4685,0
|
|
20240108,115900,52283975,4685,4685,4685,4685,0
|
|
20240108,115800,52283975,4685,4685,4685,4685,7
|
|
20240108,115700,52251180,4685,4695,4695,4685,63
|
|
20240108,115600,51955415,4700,4695,4700,4695,213
|
|
20240108,115500,50954380,4690,4690,4690,4690,0
|
|
20240108,115400,50954380,4690,4690,4690,4690,13
|
|
20240108,115300,50893410,4690,4690,4690,4690,1
|
|
20240108,115200,50888720,4690,4690,4690,4690,0
|
|
20240108,115100,50888720,4690,4685,4690,4685,521
|
|
20240108,115000,48447335,4680,4680,4680,4680,0
|
|
20240108,114900,48447335,4680,4680,4680,4680,10
|
|
20240108,114800,48400535,4680,4680,4680,4680,0
|
|
20240108,114700,48400535,4680,4680,4680,4680,0
|
|
20240108,114600,48400535,4680,4685,4685,4680,11
|
|
20240108,114500,48349005,4685,4685,4685,4685,21
|
|
20240108,114400,48250620,4685,4685,4685,4685,0
|
|
20240108,114300,48250620,4685,4685,4685,4685,100
|
|
20240108,114200,47782120,4680,4680,4680,4680,0
|
|
20240108,114100,47782120,4680,4680,4680,4680,9
|
|
20240108,114000,47740000,4675,4660,4680,4660,98
|
|
20240108,113900,47282655,4660,4660,4660,4660,55
|
|
20240108,113800,47026355,4660,4660,4660,4660,0
|
|
20240108,113700,47026355,4660,4660,4660,4660,0
|
|
20240108,113600,47026355,4660,4660,4660,4660,0
|
|
20240108,113500,47026355,4660,4660,4660,4660,0
|
|
20240108,113400,47026355,4660,4660,4660,4660,0
|
|
20240108,113300,47026355,4660,4660,4660,4660,0
|
|
20240108,113200,47026355,4660,4660,4660,4660,0
|
|
20240108,113100,47026355,4660,4660,4660,4660,0
|
|
20240108,113000,47026355,4660,4660,4660,4660,0
|
|
20240108,112900,47026355,4660,4660,4660,4660,46
|
|
20240108,112800,46811995,4660,4660,4660,4660,0
|
|
20240108,112700,46811995,4660,4660,4660,4660,0
|
|
20240108,112600,46811995,4660,4650,4660,4650,43
|
|
20240108,112500,46611675,4640,4640,4640,4640,0
|
|
20240108,112400,46611675,4640,4640,4640,4640,0
|
|
20240108,112300,46611675,4640,4640,4640,4640,0
|
|
20240108,112200,46611675,4640,4640,4640,4640,0
|
|
20240108,112100,46611675,4640,4640,4640,4640,0
|
|
20240108,112000,46611675,4640,4640,4640,4640,0
|
|
20240108,111900,46611675,4640,4640,4640,4640,0
|
|
20240108,111800,46611675,4640,4640,4640,4640,100
|
|
20240108,111700,46147675,4660,4660,4660,4660,0
|
|
20240108,111600,46147675,4660,4660,4660,4660,0
|
|
20240108,111500,46147675,4660,4660,4660,4660,0
|
|
20240108,111400,46147675,4660,4660,4660,4660,0
|
|
20240108,111300,46147675,4660,4660,4660,4660,0
|
|
20240108,111200,46147675,4660,4660,4660,4660,0
|
|
20240108,111100,46147675,4660,4660,4660,4660,0
|
|
20240108,111000,46147675,4660,4660,4660,4660,0
|
|
20240108,110900,46147675,4660,4660,4660,4660,0
|
|
20240108,110800,46147675,4660,4660,4660,4660,0
|
|
20240108,110700,46147675,4660,4660,4660,4660,33
|
|
20240108,110600,45993895,4660,4660,4660,4660,3
|
|
20240108,110500,45979915,4660,4660,4660,4660,15
|
|
20240108,110400,45910015,4660,4660,4660,4660,75
|
|
20240108,110300,45560515,4660,4660,4660,4660,348
|
|
20240108,110200,43938835,4645,4645,4645,4645,0
|
|
20240108,110100,43938835,4645,4645,4645,4645,0
|
|
20240108,110000,43938835,4645,4645,4645,4645,0
|
|
20240108,105900,43938835,4645,4645,4645,4645,0
|
|
20240108,105800,43938835,4645,4645,4645,4645,0
|
|
20240108,105700,43938835,4645,4645,4645,4645,0
|
|
20240108,105600,43938835,4645,4645,4645,4645,0
|
|
20240108,105500,43938835,4645,4645,4645,4645,57
|
|
20240108,105400,43674070,4645,4645,4645,4645,0
|
|
20240108,105300,43674070,4645,4645,4645,4645,0
|
|
20240108,105200,43674070,4645,4645,4645,4645,0
|
|
20240108,105100,43674070,4645,4645,4645,4645,0
|
|
20240108,105000,43674070,4645,4645,4645,4645,100
|
|
20240108,104900,43209570,4635,4635,4635,4635,79
|
|
20240108,104800,42843405,4630,4630,4630,4630,0
|
|
20240108,104700,42843405,4630,4630,4630,4630,0
|
|
20240108,104600,42843405,4630,4630,4630,4630,0
|
|
20240108,104500,42843405,4630,4630,4630,4630,1
|
|
20240108,104400,42838775,4635,4630,4635,4630,52
|
|
20240108,104300,42597765,4630,4630,4635,4630,54
|
|
20240108,104200,42347495,4630,4630,4630,4630,2
|
|
20240108,104100,42338235,4640,4640,4640,4640,64
|
|
20240108,104000,42041275,4620,4620,4620,4620,0
|
|
20240108,103900,42041275,4620,4620,4620,4620,4
|
|
20240108,103800,42022795,4620,4620,4620,4620,0
|
|
20240108,103700,42022795,4620,4620,4620,4620,0
|
|
20240108,103600,42022795,4620,4620,4620,4620,0
|
|
20240108,103500,42022795,4620,4620,4620,4620,0
|
|
20240108,103400,42022795,4620,4620,4620,4620,0
|
|
20240108,103300,42022795,4620,4620,4620,4620,1
|
|
20240108,103200,42018175,4620,4620,4620,4620,10
|
|
20240108,103100,41971975,4620,4620,4620,4620,39
|
|
20240108,103000,41791795,4615,4620,4620,4615,135
|
|
20240108,102900,41168375,4620,4625,4625,4620,100
|
|
20240108,102800,40706155,4625,4625,4625,4625,0
|
|
20240108,102700,40706155,4625,4630,4630,4625,100
|
|
20240108,102600,40243635,4625,4625,4625,4625,0
|
|
20240108,102500,40243635,4625,4625,4625,4625,0
|
|
20240108,102400,40243635,4625,4625,4625,4625,0
|
|
20240108,102300,40243635,4625,4625,4625,4625,0
|
|
20240108,102200,40243635,4625,4625,4625,4625,200
|
|
20240108,102100,39318635,4650,4660,4660,4650,221
|
|
20240108,102000,38290675,4665,4665,4665,4665,0
|
|
20240108,101900,38290675,4665,4665,4665,4665,0
|
|
20240108,101800,38290675,4665,4660,4665,4660,550
|
|
20240108,101700,35727425,4660,4660,4660,4660,0
|
|
20240108,101600,35727425,4660,4660,4660,4660,190
|
|
20240108,101500,34842025,4665,4665,4665,4665,0
|
|
20240108,101400,34842025,4665,4660,4665,4660,11
|
|
20240108,101300,34790715,4660,4660,4660,4660,35
|
|
20240108,101200,34627615,4660,4660,4660,4660,7
|
|
20240108,101100,34594995,4665,4665,4665,4665,1
|
|
20240108,101000,34590330,4665,4665,4665,4665,0
|
|
20240108,100900,34590330,4665,4665,4665,4665,50
|
|
20240108,100800,34357080,4665,4665,4665,4665,1
|
|
20240108,100700,34352415,4660,4660,4660,4660,0
|
|
20240108,100600,34352415,4660,4660,4660,4660,3
|
|
20240108,100500,34338435,4660,4660,4660,4660,270
|
|
20240108,100400,33080235,4640,4640,4640,4640,1
|
|
20240108,100300,33075595,4640,4640,4640,4640,16
|
|
20240108,100200,33001355,4640,4640,4640,4640,150
|
|
20240108,100100,32305355,4640,4640,4640,4640,0
|
|
20240108,100000,32305355,4640,4630,4640,4630,124
|
|
20240108,095900,31730135,4630,4630,4630,4630,0
|
|
20240108,095800,31730135,4630,4630,4630,4630,100
|
|
20240108,095700,31267135,4630,4630,4630,4630,1
|
|
20240108,095600,31262505,4625,4625,4625,4625,2
|
|
20240108,095500,31253255,4620,4620,4620,4620,0
|
|
20240108,095400,31253255,4620,4620,4620,4620,15
|
|
20240108,095300,31183955,4630,4630,4630,4630,15
|
|
20240108,095200,31114505,4630,4630,4630,4630,5
|
|
20240108,095100,31091355,4630,4630,4630,4630,0
|
|
20240108,095000,31091355,4630,4630,4630,4630,0
|
|
20240108,094900,31091355,4630,4630,4630,4630,0
|
|
20240108,094800,31091355,4630,4630,4630,4630,0
|
|
20240108,094700,31091355,4630,4630,4630,4630,0
|
|
20240108,094600,31091355,4630,4630,4630,4630,0
|
|
20240108,094500,31091355,4630,4630,4630,4630,0
|
|
20240108,094400,31091355,4630,4630,4630,4630,9
|
|
20240108,094300,31049685,4630,4625,4630,4625,13
|
|
20240108,094200,30989525,4625,4625,4625,4625,3
|
|
20240108,094100,30975650,4625,4625,4625,4625,5
|
|
20240108,094000,30952525,4625,4625,4625,4625,0
|
|
20240108,093900,30952525,4625,4625,4625,4625,5
|
|
20240108,093800,30929400,4620,4620,4620,4620,0
|
|
20240108,093700,30929400,4620,4620,4620,4620,0
|
|
20240108,093600,30929400,4620,4620,4620,4620,0
|
|
20240108,093500,30929400,4620,4620,4620,4620,0
|
|
20240108,093400,30929400,4620,4620,4620,4620,2
|
|
20240108,093300,30920160,4625,4620,4625,4620,8
|
|
20240108,093200,30883180,4620,4625,4625,4620,55
|
|
20240108,093100,30629060,4620,4620,4620,4620,68
|
|
20240108,093000,30314900,4620,4620,4620,4620,0
|
|
20240108,092900,30314900,4620,4620,4620,4620,22
|
|
20240108,092800,30213260,4625,4625,4625,4625,13
|
|
20240108,092700,30153135,4625,4625,4625,4620,152
|
|
20240108,092600,29450145,4625,4615,4625,4610,59
|
|
20240108,092500,29177860,4615,4615,4615,4615,201
|
|
20240108,092400,28250245,4635,4635,4635,4635,10
|
|
20240108,092300,28203895,4615,4615,4615,4615,0
|
|
20240108,092200,28203895,4615,4615,4615,4615,0
|
|
20240108,092100,28203895,4615,4615,4615,4615,190
|
|
20240108,092000,27327045,4615,4615,4615,4615,10
|
|
20240108,091900,27280895,4625,4625,4625,4625,0
|
|
20240108,091800,27280895,4625,4630,4630,4625,12
|
|
20240108,091700,27225390,4630,4625,4630,4625,28
|
|
20240108,091600,27095830,4630,4595,4630,4595,273
|
|
20240108,091500,25841325,4580,4580,4580,4580,0
|
|
20240108,091400,25841325,4580,4580,4580,4580,330
|
|
20240108,091300,24329925,4580,4580,4580,4580,1
|
|
20240108,091200,24325345,4595,4595,4595,4595,51
|
|
20240108,091100,24091000,4595,4595,4595,4595,3
|
|
20240108,091000,24077215,4575,4575,4575,4575,1
|
|
20240108,090900,24072640,4575,4575,4575,4575,7
|
|
20240108,090800,24040615,4595,4595,4595,4595,0
|
|
20240108,090700,24040615,4595,4595,4595,4595,3
|
|
20240108,090600,24026830,4575,4590,4590,4575,1489
|
|
20240108,090500,17209375,4580,4625,4625,4580,834
|
|
20240108,090400,13364895,4640,4625,4640,4625,42
|
|
20240108,090300,13170260,4625,4625,4625,4625,101
|
|
20240108,090200,12703135,4620,4635,4635,4615,240
|
|
20240108,090100,11595320,4570,4590,4650,4570,1503
|
|
20240108,090000,4700875,4590,4610,4610,4590,882
|