593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195000,203011215,5040,5040,5040,5040,142
|
|
20240102,194900,203011215,5040,5040,5040,5040,0
|
|
20240102,194800,203011215,5040,5040,5040,5040,0
|
|
20240102,194700,203011215,5040,5040,5040,5040,0
|
|
20240102,194600,203011215,5040,5040,5040,5040,0
|
|
20240102,194500,203011215,5040,5040,5040,5040,0
|
|
20240102,194400,203011215,5040,5040,5040,5040,0
|
|
20240102,194300,203011215,5040,5040,5040,5040,0
|
|
20240102,194200,203011215,5040,5040,5040,5040,0
|
|
20240102,194100,203011215,5040,5040,5040,5040,0
|
|
20240102,194000,203011215,5040,5040,5040,5040,0
|
|
20240102,193900,203011215,5040,5040,5040,5040,0
|
|
20240102,193800,203011215,5040,5040,5040,5040,0
|
|
20240102,193700,203011215,5040,5040,5040,5040,0
|
|
20240102,193600,203011215,5040,5040,5040,5040,0
|
|
20240102,193500,203011215,5040,5040,5040,5040,0
|
|
20240102,193400,203011215,5040,5040,5040,5040,0
|
|
20240102,193300,203011215,5040,5040,5040,5040,0
|
|
20240102,193200,203011215,5040,5040,5040,5040,0
|
|
20240102,193100,203011215,5040,5040,5040,5040,0
|
|
20240102,193000,203011215,5040,5040,5040,5040,0
|
|
20240102,192900,203011215,5040,5040,5040,5040,0
|
|
20240102,192800,203011215,5040,5040,5040,5040,0
|
|
20240102,192700,203011215,5040,5040,5040,5040,0
|
|
20240102,192600,203011215,5040,5040,5040,5040,0
|
|
20240102,192500,203011215,5040,5040,5040,5040,0
|
|
20240102,192400,203011215,5040,5040,5040,5040,0
|
|
20240102,192300,203011215,5040,5040,5040,5040,0
|
|
20240102,192200,203011215,5040,5040,5040,5040,0
|
|
20240102,192100,203011215,5040,5040,5040,5040,0
|
|
20240102,192000,203011215,5040,5040,5040,5040,142
|
|
20240102,191900,203011215,5040,5040,5040,5040,0
|
|
20240102,191800,203011215,5040,5040,5040,5040,0
|
|
20240102,191700,203011215,5040,5040,5040,5040,0
|
|
20240102,191600,203011215,5040,5040,5040,5040,0
|
|
20240102,191500,203011215,5040,5040,5040,5040,0
|
|
20240102,191400,203011215,5040,5040,5040,5040,0
|
|
20240102,191300,203011215,5040,5040,5040,5040,0
|
|
20240102,191200,203011215,5040,5040,5040,5040,0
|
|
20240102,191100,203011215,5040,5040,5040,5040,0
|
|
20240102,191000,203011215,5040,5040,5040,5040,0
|
|
20240102,190900,203011215,5040,5040,5040,5040,0
|
|
20240102,190800,203011215,5040,5040,5040,5040,0
|
|
20240102,190700,203011215,5040,5040,5040,5040,0
|
|
20240102,190600,203011215,5040,5040,5040,5040,0
|
|
20240102,190500,203011215,5040,5040,5040,5040,0
|
|
20240102,190400,203011215,5040,5040,5040,5040,0
|
|
20240102,190300,203011215,5040,5040,5040,5040,0
|
|
20240102,190200,203011215,5040,5040,5040,5040,0
|
|
20240102,190100,203011215,5040,5040,5040,5040,0
|
|
20240102,190000,203011215,5040,5040,5040,5040,0
|
|
20240102,185900,203011215,5040,5040,5040,5040,0
|
|
20240102,185800,203011215,5040,5040,5040,5040,0
|
|
20240102,185700,203011215,5040,5040,5040,5040,0
|
|
20240102,185600,203011215,5040,5040,5040,5040,0
|
|
20240102,185500,203011215,5040,5040,5040,5040,0
|
|
20240102,185400,203011215,5040,5040,5040,5040,0
|
|
20240102,185300,203011215,5040,5040,5040,5040,0
|
|
20240102,185200,203011215,5040,5040,5040,5040,0
|
|
20240102,185100,203011215,5040,5040,5040,5040,0
|
|
20240102,185000,203011215,5040,5040,5040,5040,142
|
|
20240102,184900,203011215,5040,5040,5040,5040,0
|
|
20240102,184800,203011215,5040,5040,5040,5040,0
|
|
20240102,184700,203011215,5040,5040,5040,5040,0
|
|
20240102,184600,203011215,5040,5040,5040,5040,0
|
|
20240102,184500,203011215,5040,5040,5040,5040,0
|
|
20240102,184400,203011215,5040,5040,5040,5040,0
|
|
20240102,184300,203011215,5040,5040,5040,5040,0
|
|
20240102,184200,203011215,5040,5040,5040,5040,0
|
|
20240102,184100,203011215,5040,5040,5040,5040,0
|
|
20240102,184000,203011215,5040,5040,5040,5040,0
|
|
20240102,183900,203011215,5040,5040,5040,5040,0
|
|
20240102,183800,203011215,5040,5040,5040,5040,0
|
|
20240102,183700,203011215,5040,5040,5040,5040,0
|
|
20240102,183600,203011215,5040,5040,5040,5040,0
|
|
20240102,183500,203011215,5040,5040,5040,5040,0
|
|
20240102,183400,203011215,5040,5040,5040,5040,0
|
|
20240102,183300,203011215,5040,5040,5040,5040,0
|
|
20240102,183200,203011215,5040,5040,5040,5040,0
|
|
20240102,183100,203011215,5040,5040,5040,5040,0
|
|
20240102,183000,203011215,5040,5040,5040,5040,0
|
|
20240102,182900,203011215,5040,5040,5040,5040,0
|
|
20240102,182800,203011215,5040,5040,5040,5040,0
|
|
20240102,182700,203011215,5040,5040,5040,5040,0
|
|
20240102,182600,203011215,5040,5040,5040,5040,0
|
|
20240102,182500,203011215,5040,5040,5040,5040,0
|
|
20240102,182400,203011215,5040,5040,5040,5040,0
|
|
20240102,182300,203011215,5040,5040,5040,5040,0
|
|
20240102,182200,203011215,5040,5040,5040,5040,0
|
|
20240102,182100,203011215,5040,5040,5040,5040,0
|
|
20240102,182000,203011215,5040,5040,5040,5040,142
|
|
20240102,181900,203011215,5040,5040,5040,5040,0
|
|
20240102,181800,203011215,5040,5040,5040,5040,0
|
|
20240102,181700,203011215,5040,5040,5040,5040,0
|
|
20240102,181600,203011215,5040,5040,5040,5040,0
|
|
20240102,181500,203011215,5040,5040,5040,5040,0
|
|
20240102,181400,203011215,5040,5040,5040,5040,0
|
|
20240102,181300,203011215,5040,5040,5040,5040,0
|
|
20240102,181200,203011215,5040,5040,5040,5040,0
|
|
20240102,181100,203011215,5040,5040,5040,5040,0
|
|
20240102,181000,203011215,5040,5040,5040,5040,0
|
|
20240102,180900,203011215,5040,5040,5040,5040,0
|
|
20240102,180800,203011215,5040,5040,5040,5040,0
|
|
20240102,180700,203011215,5040,5040,5040,5040,0
|
|
20240102,180600,203011215,5040,5040,5040,5040,0
|
|
20240102,180500,203011215,5040,5040,5040,5040,0
|
|
20240102,180400,203011215,5040,5040,5040,5040,0
|
|
20240102,180300,203011215,5040,5040,5040,5040,0
|
|
20240102,180200,203011215,5040,5040,5040,5040,0
|
|
20240102,180100,203011215,5040,5040,5040,5040,0
|
|
20240102,180000,203011215,5040,5040,5040,5040,0
|
|
20240102,175900,203011215,5040,5040,5040,5040,0
|
|
20240102,175800,203011215,5040,5040,5040,5040,0
|
|
20240102,175700,203011215,5040,5040,5040,5040,0
|
|
20240102,175600,203011215,5040,5040,5040,5040,0
|
|
20240102,175500,203011215,5040,5040,5040,5040,0
|
|
20240102,175400,203011215,5040,5040,5040,5040,0
|
|
20240102,175300,203011215,5040,5040,5040,5040,0
|
|
20240102,175200,203011215,5040,5040,5040,5040,0
|
|
20240102,175100,203011215,5040,5040,5040,5040,0
|
|
20240102,175000,203011215,5040,5040,5040,5040,142
|
|
20240102,174900,203011215,5040,5040,5040,5040,0
|
|
20240102,174800,203011215,5040,5040,5040,5040,0
|
|
20240102,174700,203011215,5040,5040,5040,5040,0
|
|
20240102,174600,203011215,5040,5040,5040,5040,0
|
|
20240102,174500,203011215,5040,5040,5040,5040,0
|
|
20240102,174400,203011215,5040,5040,5040,5040,0
|
|
20240102,174300,203011215,5040,5040,5040,5040,0
|
|
20240102,174200,203011215,5040,5040,5040,5040,0
|
|
20240102,174100,203011215,5040,5040,5040,5040,0
|
|
20240102,174000,203011215,5040,5040,5040,5040,0
|
|
20240102,173900,203011215,5040,5040,5040,5040,0
|
|
20240102,173800,203011215,5040,5040,5040,5040,0
|
|
20240102,173700,203011215,5040,5040,5040,5040,0
|
|
20240102,173600,203011215,5040,5040,5040,5040,0
|
|
20240102,173500,203011215,5040,5040,5040,5040,0
|
|
20240102,173400,203011215,5040,5040,5040,5040,0
|
|
20240102,173300,203011215,5040,5040,5040,5040,0
|
|
20240102,173200,203011215,5040,5040,5040,5040,0
|
|
20240102,173100,203011215,5040,5040,5040,5040,0
|
|
20240102,173000,203011215,5040,5040,5040,5040,0
|
|
20240102,172900,203011215,5040,5040,5040,5040,0
|
|
20240102,172800,203011215,5040,5040,5040,5040,0
|
|
20240102,172700,203011215,5040,5040,5040,5040,0
|
|
20240102,172600,203011215,5040,5040,5040,5040,0
|
|
20240102,172500,203011215,5040,5040,5040,5040,0
|
|
20240102,172400,203011215,5040,5040,5040,5040,0
|
|
20240102,172300,203011215,5040,5040,5040,5040,0
|
|
20240102,172200,203011215,5040,5040,5040,5040,0
|
|
20240102,172100,203011215,5040,5040,5040,5040,0
|
|
20240102,172000,203011215,5040,5040,5040,5040,142
|
|
20240102,171900,203011215,5040,5040,5040,5040,0
|
|
20240102,171800,203011215,5040,5040,5040,5040,0
|
|
20240102,171700,203011215,5040,5040,5040,5040,0
|
|
20240102,171600,203011215,5040,5040,5040,5040,0
|
|
20240102,171500,203011215,5040,5040,5040,5040,0
|
|
20240102,171400,203011215,5040,5040,5040,5040,0
|
|
20240102,171300,203011215,5040,5040,5040,5040,0
|
|
20240102,171200,203011215,5040,5040,5040,5040,0
|
|
20240102,171100,203011215,5040,5040,5040,5040,0
|
|
20240102,171000,203011215,5040,5040,5040,5040,0
|
|
20240102,170900,203011215,5040,5040,5040,5040,0
|
|
20240102,170800,203011215,5040,5040,5040,5040,0
|
|
20240102,170700,203011215,5040,5040,5040,5040,0
|
|
20240102,170600,203011215,5040,5040,5040,5040,0
|
|
20240102,170500,203011215,5040,5040,5040,5040,0
|
|
20240102,170400,203011215,5040,5040,5040,5040,0
|
|
20240102,170300,203011215,5040,5040,5040,5040,0
|
|
20240102,170200,203011215,5040,5040,5040,5040,0
|
|
20240102,170100,203011215,5040,5040,5040,5040,0
|
|
20240102,170000,203011215,5040,5040,5040,5040,0
|
|
20240102,165900,203011215,5040,5040,5040,5040,0
|
|
20240102,165800,203011215,5040,5040,5040,5040,0
|
|
20240102,165700,203011215,5040,5040,5040,5040,0
|
|
20240102,165600,203011215,5040,5040,5040,5040,0
|
|
20240102,165500,203011215,5040,5040,5040,5040,0
|
|
20240102,165400,203011215,5040,5040,5040,5040,0
|
|
20240102,165300,203011215,5040,5040,5040,5040,0
|
|
20240102,165200,203011215,5040,5040,5040,5040,0
|
|
20240102,165100,203011215,5040,5040,5040,5040,0
|
|
20240102,165000,203011215,5040,5040,5040,5040,142
|
|
20240102,164900,203011215,5040,5040,5040,5040,0
|
|
20240102,164800,203011215,5040,5040,5040,5040,0
|
|
20240102,164700,203011215,5040,5040,5040,5040,0
|
|
20240102,164600,203011215,5040,5040,5040,5040,0
|
|
20240102,164500,203011215,5040,5040,5040,5040,0
|
|
20240102,164400,203011215,5040,5040,5040,5040,0
|
|
20240102,164300,203011215,5040,5040,5040,5040,0
|
|
20240102,164200,203011215,5040,5040,5040,5040,0
|
|
20240102,164100,203011215,5040,5040,5040,5040,0
|
|
20240102,164000,203011215,5040,5040,5040,5040,0
|
|
20240102,163900,203011215,5040,5040,5040,5040,0
|
|
20240102,163800,203011215,5040,5040,5040,5040,0
|
|
20240102,163700,203011215,5040,5040,5040,5040,0
|
|
20240102,163600,203011215,5040,5040,5040,5040,0
|
|
20240102,163500,203011215,5040,5040,5040,5040,0
|
|
20240102,163400,203011215,5040,5040,5040,5040,0
|
|
20240102,163300,203011215,5040,5040,5040,5040,0
|
|
20240102,163200,203011215,5040,5040,5040,5040,0
|
|
20240102,163100,203011215,5040,5040,5040,5040,0
|
|
20240102,163000,203011215,5040,5040,5040,5040,0
|
|
20240102,162900,203011215,5040,5040,5040,5040,0
|
|
20240102,162800,203011215,5040,5040,5040,5040,0
|
|
20240102,162700,203011215,5040,5040,5040,5040,0
|
|
20240102,162600,203011215,5040,5040,5040,5040,0
|
|
20240102,162500,203011215,5040,5040,5040,5040,0
|
|
20240102,162400,203011215,5040,5040,5040,5040,0
|
|
20240102,162300,203011215,5040,5040,5040,5040,0
|
|
20240102,162200,203011215,5040,5040,5040,5040,0
|
|
20240102,162100,203011215,5040,5040,5040,5040,0
|
|
20240102,162000,203011215,5040,5040,5040,5040,142
|
|
20240102,161900,203011215,5040,5040,5040,5040,0
|
|
20240102,161800,203011215,5040,5040,5040,5040,0
|
|
20240102,161700,203011215,5040,5040,5040,5040,0
|
|
20240102,161600,203011215,5040,5040,5040,5040,0
|
|
20240102,161500,203011215,5040,5040,5040,5040,0
|
|
20240102,161400,203011215,5040,5040,5040,5040,0
|
|
20240102,161300,203011215,5040,5040,5040,5040,0
|
|
20240102,161200,203011215,5040,5040,5040,5040,0
|
|
20240102,161100,203011215,5040,5040,5040,5040,0
|
|
20240102,161000,203011215,5040,5040,5040,5040,0
|
|
20240102,160900,203011215,5040,5040,5040,5040,0
|
|
20240102,160800,203011215,5040,5040,5040,5040,0
|
|
20240102,160700,203011215,5040,5040,5040,5040,0
|
|
20240102,160600,203011215,5040,5040,5040,5040,0
|
|
20240102,160500,203011215,5040,5040,5040,5040,0
|
|
20240102,160400,203011215,5040,5040,5040,5040,0
|
|
20240102,160300,203011215,5040,5040,5040,5040,0
|
|
20240102,160200,203011215,5040,5040,5040,5040,0
|
|
20240102,160100,203011215,5040,5040,5040,5040,0
|
|
20240102,160000,203011215,5040,5040,5040,5040,0
|
|
20240102,155900,203011215,5040,5040,5040,5040,0
|
|
20240102,155800,203011215,5040,5040,5040,5040,0
|
|
20240102,155700,203011215,5040,5040,5040,5040,0
|
|
20240102,155600,203011215,5040,5040,5040,5040,0
|
|
20240102,155500,203011215,5040,5040,5040,5040,0
|
|
20240102,155400,203011215,5040,5040,5040,5040,0
|
|
20240102,155300,203011215,5040,5040,5040,5040,0
|
|
20240102,155200,203011215,5040,5040,5040,5040,0
|
|
20240102,155100,203011215,5040,5040,5040,5040,0
|
|
20240102,155000,203011215,5040,5040,5040,5040,142
|
|
20240102,154900,203011215,5040,5040,5040,5040,0
|
|
20240102,154800,203011215,5040,5040,5040,5040,0
|
|
20240102,154700,203011215,5040,5040,5040,5040,0
|
|
20240102,154600,203011215,5040,5040,5040,5040,0
|
|
20240102,154500,203011215,5040,5040,5040,5040,0
|
|
20240102,154400,203011215,5040,5040,5040,5040,0
|
|
20240102,154300,203011215,5040,5040,5040,5040,0
|
|
20240102,154200,203011215,5040,5040,5040,5040,0
|
|
20240102,154100,203011215,5040,5040,5040,5040,0
|
|
20240102,154000,203011215,5040,5040,5040,5040,0
|
|
20240102,153900,203011215,5040,5040,5040,5040,0
|
|
20240102,153800,203011215,5040,5040,5040,5040,0
|
|
20240102,153700,203011215,5040,5040,5040,5040,0
|
|
20240102,153600,203011215,5040,5040,5040,5040,0
|
|
20240102,153500,203011215,5040,5040,5040,5040,0
|
|
20240102,153400,203011215,5040,5040,5040,5040,0
|
|
20240102,153300,203011215,5040,5040,5040,5040,0
|
|
20240102,153200,203011215,5040,5040,5040,5040,0
|
|
20240102,153100,203011215,5040,5040,5040,5040,0
|
|
20240102,153000,203011215,5040,5040,5040,5040,142
|
|
20240102,152900,202295535,5020,5020,5020,5020,0
|
|
20240102,152800,202295535,5020,5020,5020,5020,0
|
|
20240102,152700,202295535,5020,5020,5020,5020,0
|
|
20240102,152600,202295535,5020,5020,5020,5020,0
|
|
20240102,152500,202295535,5020,5020,5020,5020,0
|
|
20240102,152400,202295535,5020,5020,5020,5020,0
|
|
20240102,152300,202295535,5020,5020,5020,5020,0
|
|
20240102,152200,202295535,5020,5020,5020,5020,0
|
|
20240102,152100,202295535,5020,5020,5020,5020,0
|
|
20240102,152000,202295535,5020,5020,5020,5020,0
|
|
20240102,151900,202295535,5020,5040,5050,5020,66
|
|
20240102,151800,201962895,5030,5030,5030,5030,0
|
|
20240102,151700,201962895,5030,5030,5030,5030,4
|
|
20240102,151600,201942775,5040,5040,5040,5040,1
|
|
20240102,151500,201937735,5020,5020,5020,5020,0
|
|
20240102,151400,201937735,5020,5020,5020,5020,1
|
|
20240102,151300,201932715,5050,5050,5050,5050,0
|
|
20240102,151200,201932715,5050,5050,5050,5050,0
|
|
20240102,151100,201932715,5050,5020,5050,5020,7
|
|
20240102,151000,201897545,5020,5020,5020,5020,0
|
|
20240102,150900,201897545,5020,5020,5020,5020,0
|
|
20240102,150800,201897545,5020,5020,5020,5020,0
|
|
20240102,150700,201897545,5020,5020,5020,5020,2
|
|
20240102,150600,201887505,5050,5050,5050,5050,0
|
|
20240102,150500,201887505,5050,5020,5050,5020,51
|
|
20240102,150400,201631455,5050,5050,5050,5050,448
|
|
20240102,150300,199369055,5050,5040,5050,5040,20
|
|
20240102,150200,199268245,5040,5040,5040,5040,0
|
|
20240102,150100,199268245,5040,5040,5040,5040,0
|
|
20240102,150000,199268245,5040,5040,5040,5040,16
|
|
20240102,145900,199187605,5040,5040,5040,5040,0
|
|
20240102,145800,199187605,5040,5040,5040,5040,2
|
|
20240102,145700,199177525,5040,5040,5040,5040,2
|
|
20240102,145600,199167445,5040,5040,5040,5040,0
|
|
20240102,145500,199167445,5040,5040,5040,5040,5
|
|
20240102,145400,199142245,5050,5050,5050,5050,0
|
|
20240102,145300,199142245,5050,5050,5050,5050,0
|
|
20240102,145200,199142245,5050,5050,5050,5050,0
|
|
20240102,145100,199142245,5050,5050,5050,5050,0
|
|
20240102,145000,199142245,5050,5050,5050,5050,1
|
|
20240102,144900,199137195,5010,5010,5010,5010,0
|
|
20240102,144800,199137195,5010,5010,5010,5010,0
|
|
20240102,144700,199137195,5010,5010,5010,5010,1
|
|
20240102,144600,199132185,5050,5050,5050,5050,0
|
|
20240102,144500,199132185,5050,5050,5050,5050,0
|
|
20240102,144400,199132185,5050,5030,5050,5030,1400
|
|
20240102,144300,192074415,5000,5000,5000,5000,0
|
|
20240102,144200,192074415,5000,5000,5000,5000,210
|
|
20240102,144100,191024415,5030,5030,5030,5030,0
|
|
20240102,144000,191024415,5030,5030,5030,5030,0
|
|
20240102,143900,191024415,5030,5030,5030,5030,0
|
|
20240102,143800,191024415,5030,5030,5030,5030,0
|
|
20240102,143700,191024415,5030,5030,5030,5030,0
|
|
20240102,143600,191024415,5030,5030,5030,5030,0
|
|
20240102,143500,191024415,5030,5030,5030,5030,0
|
|
20240102,143400,191024415,5030,5030,5030,5030,0
|
|
20240102,143300,191024415,5030,5030,5030,5030,0
|
|
20240102,143200,191024415,5030,5030,5030,5030,0
|
|
20240102,143100,191024415,5030,5030,5030,5030,50
|
|
20240102,143000,190772915,5040,5040,5040,5040,0
|
|
20240102,142900,190772915,5040,5040,5040,5040,0
|
|
20240102,142800,190772915,5040,5040,5040,5040,0
|
|
20240102,142700,190772915,5040,5040,5040,5040,0
|
|
20240102,142600,190772915,5040,5040,5040,5040,0
|
|
20240102,142500,190772915,5040,5040,5040,5040,0
|
|
20240102,142400,190772915,5040,5040,5040,5040,0
|
|
20240102,142300,190772915,5040,5040,5040,5040,0
|
|
20240102,142200,190772915,5040,5040,5040,5040,0
|
|
20240102,142100,190772915,5040,5040,5040,5040,1
|
|
20240102,142000,190767875,5040,5030,5040,5030,200
|
|
20240102,141900,189760095,5030,5030,5030,5030,0
|
|
20240102,141800,189760095,5030,5030,5030,5030,0
|
|
20240102,141700,189760095,5030,5030,5030,5030,0
|
|
20240102,141600,189760095,5030,5030,5030,5030,0
|
|
20240102,141500,189760095,5030,5030,5030,5030,0
|
|
20240102,141400,189760095,5030,5030,5030,5030,0
|
|
20240102,141300,189760095,5030,5030,5030,5030,0
|
|
20240102,141200,189760095,5030,5030,5030,5030,3
|
|
20240102,141100,189745005,5030,5030,5030,5030,0
|
|
20240102,141000,189745005,5030,5030,5030,5030,0
|
|
20240102,140900,189745005,5030,5030,5030,5030,1
|
|
20240102,140800,189739975,5030,5030,5030,5030,0
|
|
20240102,140700,189739975,5030,5030,5030,5030,0
|
|
20240102,140600,189739975,5030,5030,5030,5030,3
|
|
20240102,140500,189724885,5030,5030,5030,5030,97
|
|
20240102,140400,189236975,5030,5030,5030,5030,0
|
|
20240102,140300,189236975,5030,5030,5030,5030,0
|
|
20240102,140200,189236975,5030,5030,5030,5030,0
|
|
20240102,140100,189236975,5030,5030,5030,5030,0
|
|
20240102,140000,189236975,5030,5030,5030,5030,0
|
|
20240102,135900,189236975,5030,5030,5030,5030,0
|
|
20240102,135800,189236975,5030,5030,5030,5030,0
|
|
20240102,135700,189236975,5030,5030,5030,5030,2
|
|
20240102,135600,189226915,5030,5030,5030,5030,0
|
|
20240102,135500,189226915,5030,5030,5030,5030,0
|
|
20240102,135400,189226915,5030,5030,5030,5030,0
|
|
20240102,135300,189226915,5030,5000,5030,5000,449
|
|
20240102,135200,186977715,5000,5000,5000,5000,0
|
|
20240102,135100,186977715,5000,5000,5000,5000,0
|
|
20240102,135000,186977715,5000,5000,5000,5000,100
|
|
20240102,134900,186477715,5000,5000,5000,5000,0
|
|
20240102,134800,186477715,5000,5000,5000,5000,0
|
|
20240102,134700,186477715,5000,5000,5000,5000,0
|
|
20240102,134600,186477715,5000,5000,5000,5000,0
|
|
20240102,134500,186477715,5000,5000,5000,5000,0
|
|
20240102,134400,186477715,5000,5000,5000,5000,205
|
|
20240102,134300,185452715,5040,5040,5040,5040,0
|
|
20240102,134200,185452715,5040,5040,5040,5040,0
|
|
20240102,134100,185452715,5040,5040,5040,5040,0
|
|
20240102,134000,185452715,5040,5040,5040,5040,0
|
|
20240102,133900,185452715,5040,5040,5040,5040,0
|
|
20240102,133800,185452715,5040,5040,5040,5040,0
|
|
20240102,133700,185452715,5040,5040,5040,5040,0
|
|
20240102,133600,185452715,5040,5040,5040,5040,5
|
|
20240102,133500,185427515,5040,5040,5040,5040,2
|
|
20240102,133400,185417435,5040,5040,5040,5040,2
|
|
20240102,133300,185407355,5040,5040,5040,5040,3
|
|
20240102,133200,185392235,5040,5000,5040,5000,2
|
|
20240102,133100,185382195,5030,5030,5030,5030,35
|
|
20240102,133000,185206145,5000,5000,5000,5000,0
|
|
20240102,132900,185206145,5000,5000,5000,5000,0
|
|
20240102,132800,185206145,5000,5000,5000,5000,20
|
|
20240102,132700,185106145,5000,5000,5000,5000,0
|
|
20240102,132600,185106145,5000,5000,5000,5000,0
|
|
20240102,132500,185106145,5000,5000,5000,5000,0
|
|
20240102,132400,185106145,5000,5000,5000,5000,0
|
|
20240102,132300,185106145,5000,5000,5000,5000,0
|
|
20240102,132200,185106145,5000,5000,5000,5000,0
|
|
20240102,132100,185106145,5000,5000,5000,5000,0
|
|
20240102,132000,185106145,5000,5000,5000,5000,0
|
|
20240102,131900,185106145,5000,5000,5000,5000,31
|
|
20240102,131800,184951145,5030,5030,5030,5030,0
|
|
20240102,131700,184951145,5030,5030,5030,5030,0
|
|
20240102,131600,184951145,5030,5030,5030,5030,0
|
|
20240102,131500,184951145,5030,5030,5030,5030,0
|
|
20240102,131400,184951145,5030,5030,5030,5030,0
|
|
20240102,131300,184951145,5030,5030,5030,5030,0
|
|
20240102,131200,184951145,5030,5030,5030,5030,0
|
|
20240102,131100,184951145,5030,5010,5030,5000,27
|
|
20240102,131000,184816015,5030,5030,5030,5030,0
|
|
20240102,130900,184816015,5030,5030,5030,5030,0
|
|
20240102,130800,184816015,5030,5030,5030,5030,4
|
|
20240102,130700,184795895,5030,5030,5030,5030,10
|
|
20240102,130600,184745595,5040,5040,5040,5040,0
|
|
20240102,130500,184745595,5040,5040,5040,5040,0
|
|
20240102,130400,184745595,5040,5040,5040,5040,0
|
|
20240102,130300,184745595,5040,5040,5040,5040,1
|
|
20240102,130200,184740555,5040,5030,5040,5030,2
|
|
20240102,130100,184730485,5040,5040,5040,5040,0
|
|
20240102,130000,184730485,5040,5040,5040,5040,0
|
|
20240102,125900,184730485,5040,5040,5040,5040,0
|
|
20240102,125800,184730485,5040,5040,5040,5040,0
|
|
20240102,125700,184730485,5040,5010,5040,5010,3102
|
|
20240102,125600,169159405,5010,5030,5030,5010,3311
|
|
20240102,125500,152565075,5030,5030,5030,5030,0
|
|
20240102,125400,152565075,5030,5030,5030,5030,0
|
|
20240102,125300,152565075,5030,5030,5030,5030,0
|
|
20240102,125200,152565075,5030,5030,5030,5030,0
|
|
20240102,125100,152565075,5030,5030,5030,5030,0
|
|
20240102,125000,152565075,5030,5030,5030,5030,0
|
|
20240102,124900,152565075,5030,5030,5030,5030,0
|
|
20240102,124800,152565075,5030,5030,5030,5030,0
|
|
20240102,124700,152565075,5030,5030,5030,5030,0
|
|
20240102,124600,152565075,5030,5030,5030,5030,0
|
|
20240102,124500,152565075,5030,5030,5030,5030,0
|
|
20240102,124400,152565075,5030,5030,5030,5030,0
|
|
20240102,124300,152565075,5030,5030,5030,5030,0
|
|
20240102,124200,152565075,5030,5030,5030,5030,0
|
|
20240102,124100,152565075,5030,5030,5030,5030,0
|
|
20240102,124000,152565075,5030,5030,5030,5030,0
|
|
20240102,123900,152565075,5030,5030,5030,5030,0
|
|
20240102,123800,152565075,5030,5030,5030,5030,0
|
|
20240102,123700,152565075,5030,5030,5030,5030,0
|
|
20240102,123600,152565075,5030,5030,5030,5030,0
|
|
20240102,123500,152565075,5030,5030,5030,5030,0
|
|
20240102,123400,152565075,5030,5030,5030,5030,0
|
|
20240102,123300,152565075,5030,5020,5030,5020,10
|
|
20240102,123200,152514855,5010,5010,5010,5010,19
|
|
20240102,123100,152419665,4995,4995,4995,4995,0
|
|
20240102,123000,152419665,4995,4995,4995,4995,0
|
|
20240102,122900,152419665,4995,4995,4995,4995,0
|
|
20240102,122800,152419665,4995,4995,4995,4995,0
|
|
20240102,122700,152419665,4995,4995,4995,4995,0
|
|
20240102,122600,152419665,4995,4995,4995,4995,0
|
|
20240102,122500,152419665,4995,4995,4995,4995,0
|
|
20240102,122400,152419665,4995,4995,4995,4995,3050
|
|
20240102,122300,137184915,5000,4995,5000,4995,3019
|
|
20240102,122200,122090010,4995,5020,5020,4980,6155
|
|
20240102,122100,91347660,5020,5020,5030,5020,4267
|
|
20240102,122000,69924850,5020,5030,5030,5020,393
|
|
20240102,121900,67950580,5050,5050,5050,5050,24
|
|
20240102,121800,67829380,5050,5050,5050,5050,0
|
|
20240102,121700,67829380,5050,5050,5050,5050,0
|
|
20240102,121600,67829380,5050,5050,5050,5050,0
|
|
20240102,121500,67829380,5050,5050,5050,5050,0
|
|
20240102,121400,67829380,5050,5050,5050,5050,0
|
|
20240102,121300,67829380,5050,5050,5050,5050,0
|
|
20240102,121200,67829380,5050,5050,5050,5050,4
|
|
20240102,121100,67809180,5030,5030,5030,5030,0
|
|
20240102,121000,67809180,5030,5030,5030,5030,0
|
|
20240102,120900,67809180,5030,5030,5030,5030,0
|
|
20240102,120800,67809180,5030,5030,5030,5030,0
|
|
20240102,120700,67809180,5030,5030,5030,5030,0
|
|
20240102,120600,67809180,5030,5030,5030,5030,100
|
|
20240102,120500,67306180,5020,5020,5020,5020,0
|
|
20240102,120400,67306180,5020,5020,5020,5020,0
|
|
20240102,120300,67306180,5020,5020,5020,5020,0
|
|
20240102,120200,67306180,5020,5020,5020,5020,0
|
|
20240102,120100,67306180,5020,5020,5020,5020,0
|
|
20240102,120000,67306180,5020,5050,5050,5020,251
|
|
20240102,115900,66040120,5060,5060,5060,5060,1
|
|
20240102,115800,66035060,5080,5050,5080,5050,612
|
|
20240102,115700,62933430,5050,5050,5050,5050,55
|
|
20240102,115600,62655680,5060,5020,5060,5020,4099
|
|
20240102,115500,41995280,5030,5030,5030,5030,0
|
|
20240102,115400,41995280,5030,5030,5030,5030,0
|
|
20240102,115300,41995280,5030,5030,5030,5030,1
|
|
20240102,115200,41990250,5000,5000,5000,5000,0
|
|
20240102,115100,41990250,5000,5000,5000,5000,0
|
|
20240102,115000,41990250,5000,5000,5000,5000,50
|
|
20240102,114900,41740250,5000,5000,5000,5000,0
|
|
20240102,114800,41740250,5000,5000,5000,5000,0
|
|
20240102,114700,41740250,5000,5030,5030,5000,2
|
|
20240102,114600,41730220,5000,5000,5000,5000,4
|
|
20240102,114500,41710220,5030,5030,5030,5030,0
|
|
20240102,114400,41710220,5030,5030,5030,5030,1
|
|
20240102,114300,41705190,5020,5020,5020,5020,2
|
|
20240102,114200,41695150,5020,5020,5020,5020,0
|
|
20240102,114100,41695150,5020,5010,5020,5010,300
|
|
20240102,114000,40189670,5010,5010,5010,5010,0
|
|
20240102,113900,40189670,5010,5010,5010,5010,0
|
|
20240102,113800,40189670,5010,5010,5010,5010,0
|
|
20240102,113700,40189670,5010,5010,5010,5010,1
|
|
20240102,113600,40184660,5010,5010,5010,5010,0
|
|
20240102,113500,40184660,5010,5010,5010,5010,1
|
|
20240102,113400,40179650,5010,5010,5010,5010,0
|
|
20240102,113300,40179650,5010,5010,5010,5010,2
|
|
20240102,113200,40169630,5000,5000,5000,5000,1
|
|
20240102,113100,40164630,5000,5000,5000,5000,0
|
|
20240102,113000,40164630,5000,5000,5000,5000,0
|
|
20240102,112900,40164630,5000,5000,5000,5000,0
|
|
20240102,112800,40164630,5000,5000,5000,5000,0
|
|
20240102,112700,40164630,5000,5000,5000,5000,0
|
|
20240102,112600,40164630,5000,5000,5000,5000,0
|
|
20240102,112500,40164630,5000,5000,5000,5000,400
|
|
20240102,112400,38164630,5000,5010,5010,5000,101
|
|
20240102,112300,37659620,4990,4990,4990,4990,0
|
|
20240102,112200,37659620,4990,4990,4990,4990,0
|
|
20240102,112100,37659620,4990,4990,4990,4990,0
|
|
20240102,112000,37659620,4990,4990,4990,4990,0
|
|
20240102,111900,37659620,4990,4990,4990,4990,301
|
|
20240102,111800,36157630,4990,4990,4990,4990,0
|
|
20240102,111700,36157630,4990,4990,4990,4990,300
|
|
20240102,111600,34660630,5010,5010,5010,5010,0
|
|
20240102,111500,34660630,5010,5010,5010,5010,0
|
|
20240102,111400,34660630,5010,5010,5010,5010,3
|
|
20240102,111300,34645600,5020,5020,5020,5020,1
|
|
20240102,111200,34640580,5030,5030,5030,5030,0
|
|
20240102,111100,34640580,5030,5030,5030,5030,2
|
|
20240102,111000,34630520,5030,5030,5030,5030,2
|
|
20240102,110900,34620460,5040,5020,5040,5020,80
|
|
20240102,110800,34218070,5020,4985,5020,4980,201
|
|
20240102,110700,33216550,5030,4990,5030,4990,301
|
|
20240102,110600,31714520,5000,5000,5000,5000,300
|
|
20240102,110500,30214520,4990,4990,4990,4990,41
|
|
20240102,110400,30009930,4990,4990,4990,4990,0
|
|
20240102,110300,30009930,4990,5000,5000,4990,5
|
|
20240102,110200,29984970,4990,4990,4990,4990,46
|
|
20240102,110100,29755430,4995,4995,4995,4995,0
|
|
20240102,110000,29755430,4995,4995,4995,4995,199
|
|
20240102,105900,28761425,4995,5010,5010,4995,460
|
|
20240102,105800,26461630,5010,5010,5010,5010,0
|
|
20240102,105700,26461630,5010,5010,5010,5010,9
|
|
20240102,105600,26416540,5010,5010,5010,5010,0
|
|
20240102,105500,26416540,5010,5010,5010,5010,404
|
|
20240102,105400,24392500,5000,5000,5000,5000,4
|
|
20240102,105300,24372500,5000,5000,5000,5000,100
|
|
20240102,105200,23872500,5030,5030,5030,5030,0
|
|
20240102,105100,23872500,5030,5010,5030,5010,4
|
|
20240102,105000,23852410,5010,5010,5010,5010,0
|
|
20240102,104900,23852410,5010,5010,5010,5010,48
|
|
20240102,104800,23611930,5000,5000,5000,5000,0
|
|
20240102,104700,23611930,5000,5000,5000,5000,0
|
|
20240102,104600,23611930,5000,5010,5010,5000,201
|
|
20240102,104500,22606920,5020,5020,5020,5020,0
|
|
20240102,104400,22606920,5020,5020,5020,5020,0
|
|
20240102,104300,22606920,5020,5020,5020,5020,0
|
|
20240102,104200,22606920,5020,5030,5040,5020,31
|
|
20240102,104100,22450980,5040,5010,5040,5010,219
|
|
20240102,104000,21351350,5010,5010,5010,5010,0
|
|
20240102,103900,21351350,5010,5010,5010,5010,0
|
|
20240102,103800,21351350,5010,5010,5010,5010,0
|
|
20240102,103700,21351350,5010,5010,5010,5010,0
|
|
20240102,103600,21351350,5010,5010,5010,5010,108
|
|
20240102,103500,20810270,5020,5020,5020,5020,0
|
|
20240102,103400,20810270,5020,5010,5020,5010,190
|
|
20240102,103300,19857970,5020,5020,5020,5020,3
|
|
20240102,103200,19842910,5020,5020,5020,5020,0
|
|
20240102,103100,19842910,5020,5020,5020,5020,140
|
|
20240102,103000,19140110,5020,5020,5020,5020,151
|
|
20240102,102900,18382090,5020,5010,5020,5010,179
|
|
20240102,102800,17484500,4980,4980,4980,4980,1
|
|
20240102,102700,17479520,4980,4980,4980,4980,0
|
|
20240102,102600,17479520,4980,4980,4980,4980,69
|
|
20240102,102500,17135900,4980,5020,5020,4980,103
|
|
20240102,102400,16619690,5020,5020,5020,5020,0
|
|
20240102,102300,16619690,5020,5020,5020,5020,1
|
|
20240102,102200,16614670,5010,5010,5010,5010,119
|
|
20240102,102100,16018480,5010,5010,5010,5010,2
|
|
20240102,102000,16008460,5000,5000,5000,5000,0
|
|
20240102,101900,16008460,5000,4955,5000,4955,140
|
|
20240102,101800,15311430,5000,4995,5000,4995,30
|
|
20240102,101700,15161435,5000,5000,5000,5000,0
|
|
20240102,101600,15161435,5000,5000,5000,5000,102
|
|
20240102,101500,14651435,5000,4980,5000,4980,2000
|
|
20240102,101400,4656470,4980,4980,4980,4980,2
|
|
20240102,101300,4646510,4940,4940,4940,4940,1
|
|
20240102,101200,4641570,4990,4990,4990,4990,0
|
|
20240102,101100,4641570,4990,4955,4990,4935,229
|
|
20240102,101000,3507990,4990,4990,4990,4990,181
|
|
20240102,100900,2604800,4990,4990,4990,4990,10
|
|
20240102,100800,2554900,4990,4990,4990,4990,0
|
|
20240102,100700,2554900,4990,4990,4990,4990,50
|
|
20240102,100600,2305400,4990,4990,4990,4990,0
|
|
20240102,100500,2305400,4990,4990,4990,4990,0
|
|
20240102,100400,2305400,4990,4990,4990,4990,21
|
|
20240102,100300,2200610,4955,4955,4955,4955,142
|
|
20240102,100200,1497000,4990,4990,4990,4990,0
|
|
20240102,100100,1497000,4990,4980,4990,4980,80
|
|
20240102,100000,1098335,4980,4980,4980,4955,221
|