658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195500,62001185,5000,5000,5000,5000,528
|
|
20240109,195400,62001185,5000,5000,5000,5000,0
|
|
20240109,195300,62001185,5000,5000,5000,5000,0
|
|
20240109,195200,62001185,5000,5000,5000,5000,0
|
|
20240109,195100,62001185,5000,5000,5000,5000,0
|
|
20240109,195000,62001185,5000,5000,5000,5000,0
|
|
20240109,194900,62001185,5000,5000,5000,5000,0
|
|
20240109,194800,62001185,5000,5000,5000,5000,0
|
|
20240109,194700,62001185,5000,5000,5000,5000,0
|
|
20240109,194600,62001185,5000,5000,5000,5000,0
|
|
20240109,194500,62001185,5000,5000,5000,5000,0
|
|
20240109,194400,62001185,5000,5000,5000,5000,0
|
|
20240109,194300,62001185,5000,5000,5000,5000,0
|
|
20240109,194200,62001185,5000,5000,5000,5000,0
|
|
20240109,194100,62001185,5000,5000,5000,5000,0
|
|
20240109,194000,62001185,5000,5000,5000,5000,0
|
|
20240109,193900,62001185,5000,5000,5000,5000,0
|
|
20240109,193800,62001185,5000,5000,5000,5000,0
|
|
20240109,193700,62001185,5000,5000,5000,5000,0
|
|
20240109,193600,62001185,5000,5000,5000,5000,0
|
|
20240109,193500,62001185,5000,5000,5000,5000,0
|
|
20240109,193400,62001185,5000,5000,5000,5000,0
|
|
20240109,193300,62001185,5000,5000,5000,5000,0
|
|
20240109,193200,62001185,5000,5000,5000,5000,0
|
|
20240109,193100,62001185,5000,5000,5000,5000,0
|
|
20240109,193000,62001185,5000,5000,5000,5000,0
|
|
20240109,192900,62001185,5000,5000,5000,5000,0
|
|
20240109,192800,62001185,5000,5000,5000,5000,0
|
|
20240109,192700,62001185,5000,5000,5000,5000,0
|
|
20240109,192600,62001185,5000,5000,5000,5000,0
|
|
20240109,192500,62001185,5000,5000,5000,5000,528
|
|
20240109,192400,62001185,5000,5000,5000,5000,0
|
|
20240109,192300,62001185,5000,5000,5000,5000,0
|
|
20240109,192200,62001185,5000,5000,5000,5000,0
|
|
20240109,192100,62001185,5000,5000,5000,5000,0
|
|
20240109,192000,62001185,5000,5000,5000,5000,0
|
|
20240109,191900,62001185,5000,5000,5000,5000,0
|
|
20240109,191800,62001185,5000,5000,5000,5000,0
|
|
20240109,191700,62001185,5000,5000,5000,5000,0
|
|
20240109,191600,62001185,5000,5000,5000,5000,0
|
|
20240109,191500,62001185,5000,5000,5000,5000,0
|
|
20240109,191400,62001185,5000,5000,5000,5000,0
|
|
20240109,191300,62001185,5000,5000,5000,5000,0
|
|
20240109,191200,62001185,5000,5000,5000,5000,0
|
|
20240109,191100,62001185,5000,5000,5000,5000,0
|
|
20240109,191000,62001185,5000,5000,5000,5000,0
|
|
20240109,190900,62001185,5000,5000,5000,5000,0
|
|
20240109,190800,62001185,5000,5000,5000,5000,0
|
|
20240109,190700,62001185,5000,5000,5000,5000,0
|
|
20240109,190600,62001185,5000,5000,5000,5000,0
|
|
20240109,190500,62001185,5000,5000,5000,5000,0
|
|
20240109,190400,62001185,5000,5000,5000,5000,0
|
|
20240109,190300,62001185,5000,5000,5000,5000,0
|
|
20240109,190200,62001185,5000,5000,5000,5000,0
|
|
20240109,190100,62001185,5000,5000,5000,5000,0
|
|
20240109,190000,62001185,5000,5000,5000,5000,0
|
|
20240109,185900,62001185,5000,5000,5000,5000,0
|
|
20240109,185800,62001185,5000,5000,5000,5000,0
|
|
20240109,185700,62001185,5000,5000,5000,5000,0
|
|
20240109,185600,62001185,5000,5000,5000,5000,0
|
|
20240109,185500,62001185,5000,5000,5000,5000,528
|
|
20240109,185400,62001185,5000,5000,5000,5000,0
|
|
20240109,185300,62001185,5000,5000,5000,5000,0
|
|
20240109,185200,62001185,5000,5000,5000,5000,0
|
|
20240109,185100,62001185,5000,5000,5000,5000,0
|
|
20240109,185000,62001185,5000,5000,5000,5000,0
|
|
20240109,184900,62001185,5000,5000,5000,5000,0
|
|
20240109,184800,62001185,5000,5000,5000,5000,0
|
|
20240109,184700,62001185,5000,5000,5000,5000,0
|
|
20240109,184600,62001185,5000,5000,5000,5000,0
|
|
20240109,184500,62001185,5000,5000,5000,5000,0
|
|
20240109,184400,62001185,5000,5000,5000,5000,0
|
|
20240109,184300,62001185,5000,5000,5000,5000,0
|
|
20240109,184200,62001185,5000,5000,5000,5000,0
|
|
20240109,184100,62001185,5000,5000,5000,5000,0
|
|
20240109,184000,62001185,5000,5000,5000,5000,0
|
|
20240109,183900,62001185,5000,5000,5000,5000,0
|
|
20240109,183800,62001185,5000,5000,5000,5000,0
|
|
20240109,183700,62001185,5000,5000,5000,5000,0
|
|
20240109,183600,62001185,5000,5000,5000,5000,0
|
|
20240109,183500,62001185,5000,5000,5000,5000,0
|
|
20240109,183400,62001185,5000,5000,5000,5000,0
|
|
20240109,183300,62001185,5000,5000,5000,5000,0
|
|
20240109,183200,62001185,5000,5000,5000,5000,0
|
|
20240109,183100,62001185,5000,5000,5000,5000,0
|
|
20240109,183000,62001185,5000,5000,5000,5000,0
|
|
20240109,182900,62001185,5000,5000,5000,5000,0
|
|
20240109,182800,62001185,5000,5000,5000,5000,0
|
|
20240109,182700,62001185,5000,5000,5000,5000,0
|
|
20240109,182600,62001185,5000,5000,5000,5000,0
|
|
20240109,182500,62001185,5000,5000,5000,5000,528
|
|
20240109,182400,62001185,5000,5000,5000,5000,0
|
|
20240109,182300,62001185,5000,5000,5000,5000,0
|
|
20240109,182200,62001185,5000,5000,5000,5000,0
|
|
20240109,182100,62001185,5000,5000,5000,5000,0
|
|
20240109,182000,62001185,5000,5000,5000,5000,0
|
|
20240109,181900,62001185,5000,5000,5000,5000,0
|
|
20240109,181800,62001185,5000,5000,5000,5000,0
|
|
20240109,181700,62001185,5000,5000,5000,5000,0
|
|
20240109,181600,62001185,5000,5000,5000,5000,0
|
|
20240109,181500,62001185,5000,5000,5000,5000,0
|
|
20240109,181400,62001185,5000,5000,5000,5000,0
|
|
20240109,181300,62001185,5000,5000,5000,5000,0
|
|
20240109,181200,62001185,5000,5000,5000,5000,0
|
|
20240109,181100,62001185,5000,5000,5000,5000,0
|
|
20240109,181000,62001185,5000,5000,5000,5000,0
|
|
20240109,180900,62001185,5000,5000,5000,5000,0
|
|
20240109,180800,62001185,5000,5000,5000,5000,0
|
|
20240109,180700,62001185,5000,5000,5000,5000,0
|
|
20240109,180600,62001185,5000,5000,5000,5000,0
|
|
20240109,180500,62001185,5000,5000,5000,5000,0
|
|
20240109,180400,62001185,5000,5000,5000,5000,0
|
|
20240109,180300,62001185,5000,5000,5000,5000,0
|
|
20240109,180200,62001185,5000,5000,5000,5000,0
|
|
20240109,180100,62001185,5000,5000,5000,5000,0
|
|
20240109,180000,62001185,5000,5000,5000,5000,0
|
|
20240109,175900,62001185,5000,5000,5000,5000,0
|
|
20240109,175800,62001185,5000,5000,5000,5000,0
|
|
20240109,175700,62001185,5000,5000,5000,5000,0
|
|
20240109,175600,62001185,5000,5000,5000,5000,0
|
|
20240109,175500,62001185,5000,5000,5000,5000,528
|
|
20240109,175400,62001185,5000,5000,5000,5000,0
|
|
20240109,175300,62001185,5000,5000,5000,5000,0
|
|
20240109,175200,62001185,5000,5000,5000,5000,0
|
|
20240109,175100,62001185,5000,5000,5000,5000,0
|
|
20240109,175000,62001185,5000,5000,5000,5000,0
|
|
20240109,174900,62001185,5000,5000,5000,5000,0
|
|
20240109,174800,62001185,5000,5000,5000,5000,0
|
|
20240109,174700,62001185,5000,5000,5000,5000,0
|
|
20240109,174600,62001185,5000,5000,5000,5000,0
|
|
20240109,174500,62001185,5000,5000,5000,5000,0
|
|
20240109,174400,62001185,5000,5000,5000,5000,0
|
|
20240109,174300,62001185,5000,5000,5000,5000,0
|
|
20240109,174200,62001185,5000,5000,5000,5000,0
|
|
20240109,174100,62001185,5000,5000,5000,5000,0
|
|
20240109,174000,62001185,5000,5000,5000,5000,0
|
|
20240109,173900,62001185,5000,5000,5000,5000,0
|
|
20240109,173800,62001185,5000,5000,5000,5000,0
|
|
20240109,173700,62001185,5000,5000,5000,5000,0
|
|
20240109,173600,62001185,5000,5000,5000,5000,0
|
|
20240109,173500,62001185,5000,5000,5000,5000,0
|
|
20240109,173400,62001185,5000,5000,5000,5000,0
|
|
20240109,173300,62001185,5000,5000,5000,5000,0
|
|
20240109,173200,62001185,5000,5000,5000,5000,0
|
|
20240109,173100,62001185,5000,5000,5000,5000,0
|
|
20240109,173000,62001185,5000,5000,5000,5000,0
|
|
20240109,172900,62001185,5000,5000,5000,5000,0
|
|
20240109,172800,62001185,5000,5000,5000,5000,0
|
|
20240109,172700,62001185,5000,5000,5000,5000,0
|
|
20240109,172600,62001185,5000,5000,5000,5000,0
|
|
20240109,172500,62001185,5000,5000,5000,5000,528
|
|
20240109,172400,62001185,5000,5000,5000,5000,0
|
|
20240109,172300,62001185,5000,5000,5000,5000,0
|
|
20240109,172200,62001185,5000,5000,5000,5000,0
|
|
20240109,172100,62001185,5000,5000,5000,5000,0
|
|
20240109,172000,62001185,5000,5000,5000,5000,0
|
|
20240109,171900,62001185,5000,5000,5000,5000,0
|
|
20240109,171800,62001185,5000,5000,5000,5000,0
|
|
20240109,171700,62001185,5000,5000,5000,5000,0
|
|
20240109,171600,62001185,5000,5000,5000,5000,0
|
|
20240109,171500,62001185,5000,5000,5000,5000,0
|
|
20240109,171400,62001185,5000,5000,5000,5000,0
|
|
20240109,171300,62001185,5000,5000,5000,5000,0
|
|
20240109,171200,62001185,5000,5000,5000,5000,0
|
|
20240109,171100,62001185,5000,5000,5000,5000,0
|
|
20240109,171000,62001185,5000,5000,5000,5000,0
|
|
20240109,170900,62001185,5000,5000,5000,5000,0
|
|
20240109,170800,62001185,5000,5000,5000,5000,0
|
|
20240109,170700,62001185,5000,5000,5000,5000,0
|
|
20240109,170600,62001185,5000,5000,5000,5000,0
|
|
20240109,170500,62001185,5000,5000,5000,5000,0
|
|
20240109,170400,62001185,5000,5000,5000,5000,0
|
|
20240109,170300,62001185,5000,5000,5000,5000,0
|
|
20240109,170200,62001185,5000,5000,5000,5000,0
|
|
20240109,170100,62001185,5000,5000,5000,5000,0
|
|
20240109,170000,62001185,5000,5000,5000,5000,0
|
|
20240109,165900,62001185,5000,5000,5000,5000,0
|
|
20240109,165800,62001185,5000,5000,5000,5000,0
|
|
20240109,165700,62001185,5000,5000,5000,5000,0
|
|
20240109,165600,62001185,5000,5000,5000,5000,0
|
|
20240109,165500,62001185,5000,5000,5000,5000,528
|
|
20240109,165400,62001185,5000,5000,5000,5000,0
|
|
20240109,165300,62001185,5000,5000,5000,5000,0
|
|
20240109,165200,62001185,5000,5000,5000,5000,0
|
|
20240109,165100,62001185,5000,5000,5000,5000,0
|
|
20240109,165000,62001185,5000,5000,5000,5000,0
|
|
20240109,164900,62001185,5000,5000,5000,5000,0
|
|
20240109,164800,62001185,5000,5000,5000,5000,0
|
|
20240109,164700,62001185,5000,5000,5000,5000,0
|
|
20240109,164600,62001185,5000,5000,5000,5000,0
|
|
20240109,164500,62001185,5000,5000,5000,5000,0
|
|
20240109,164400,62001185,5000,5000,5000,5000,0
|
|
20240109,164300,62001185,5000,5000,5000,5000,0
|
|
20240109,164200,62001185,5000,5000,5000,5000,0
|
|
20240109,164100,62001185,5000,5000,5000,5000,0
|
|
20240109,164000,62001185,5000,5000,5000,5000,0
|
|
20240109,163900,62001185,5000,5000,5000,5000,0
|
|
20240109,163800,62001185,5000,5000,5000,5000,0
|
|
20240109,163700,62001185,5000,5000,5000,5000,0
|
|
20240109,163600,62001185,5000,5000,5000,5000,0
|
|
20240109,163500,62001185,5000,5000,5000,5000,0
|
|
20240109,163400,62001185,5000,5000,5000,5000,0
|
|
20240109,163300,62001185,5000,5000,5000,5000,0
|
|
20240109,163200,62001185,5000,5000,5000,5000,0
|
|
20240109,163100,62001185,5000,5000,5000,5000,0
|
|
20240109,163000,62001185,5000,5000,5000,5000,0
|
|
20240109,162900,62001185,5000,5000,5000,5000,0
|
|
20240109,162800,62001185,5000,5000,5000,5000,0
|
|
20240109,162700,62001185,5000,5000,5000,5000,0
|
|
20240109,162600,62001185,5000,5000,5000,5000,0
|
|
20240109,162500,62001185,5000,5000,5000,5000,528
|
|
20240109,162400,62001185,5000,5000,5000,5000,0
|
|
20240109,162300,62001185,5000,5000,5000,5000,0
|
|
20240109,162200,62001185,5000,5000,5000,5000,0
|
|
20240109,162100,62001185,5000,5000,5000,5000,0
|
|
20240109,162000,62001185,5000,5000,5000,5000,0
|
|
20240109,161900,62001185,5000,5000,5000,5000,0
|
|
20240109,161800,62001185,5000,5000,5000,5000,0
|
|
20240109,161700,62001185,5000,5000,5000,5000,0
|
|
20240109,161600,62001185,5000,5000,5000,5000,0
|
|
20240109,161500,62001185,5000,5000,5000,5000,0
|
|
20240109,161400,62001185,5000,5000,5000,5000,0
|
|
20240109,161300,62001185,5000,5000,5000,5000,0
|
|
20240109,161200,62001185,5000,5000,5000,5000,0
|
|
20240109,161100,62001185,5000,5000,5000,5000,0
|
|
20240109,161000,62001185,5000,5000,5000,5000,0
|
|
20240109,160900,62001185,5000,5000,5000,5000,0
|
|
20240109,160800,62001185,5000,5000,5000,5000,0
|
|
20240109,160700,62001185,5000,5000,5000,5000,0
|
|
20240109,160600,62001185,5000,5000,5000,5000,0
|
|
20240109,160500,62001185,5000,5000,5000,5000,0
|
|
20240109,160400,62001185,5000,5000,5000,5000,0
|
|
20240109,160300,62001185,5000,5000,5000,5000,0
|
|
20240109,160200,62001185,5000,5000,5000,5000,0
|
|
20240109,160100,62001185,5000,5000,5000,5000,0
|
|
20240109,160000,62001185,5000,5000,5000,5000,0
|
|
20240109,155900,62001185,5000,5000,5000,5000,0
|
|
20240109,155800,62001185,5000,5000,5000,5000,0
|
|
20240109,155700,62001185,5000,5000,5000,5000,0
|
|
20240109,155600,62001185,5000,5000,5000,5000,0
|
|
20240109,155500,62001185,5000,5000,5000,5000,528
|
|
20240109,155400,62001185,5000,5000,5000,5000,0
|
|
20240109,155300,62001185,5000,5000,5000,5000,0
|
|
20240109,155200,62001185,5000,5000,5000,5000,0
|
|
20240109,155100,62001185,5000,5000,5000,5000,0
|
|
20240109,155000,62001185,5000,5000,5000,5000,0
|
|
20240109,154900,62001185,5000,5000,5000,5000,0
|
|
20240109,154800,62001185,5000,5000,5000,5000,0
|
|
20240109,154700,62001185,5000,5000,5000,5000,0
|
|
20240109,154600,62001185,5000,5000,5000,5000,0
|
|
20240109,154500,62001185,5000,5000,5000,5000,0
|
|
20240109,154400,62001185,5000,5000,5000,5000,0
|
|
20240109,154300,62001185,5000,5000,5000,5000,0
|
|
20240109,154200,62001185,5000,5000,5000,5000,0
|
|
20240109,154100,62001185,5000,5000,5000,5000,0
|
|
20240109,154000,62001185,5000,5000,5000,5000,0
|
|
20240109,153900,62001185,5000,5000,5000,5000,0
|
|
20240109,153800,62001185,5000,5000,5000,5000,0
|
|
20240109,153700,62001185,5000,5000,5000,5000,0
|
|
20240109,153600,62001185,5000,5000,5000,5000,0
|
|
20240109,153500,62001185,5000,5000,5000,5000,0
|
|
20240109,153400,62001185,5000,5000,5000,5000,0
|
|
20240109,153300,62001185,5000,5000,5000,5000,0
|
|
20240109,153200,62001185,5000,5000,5000,5000,0
|
|
20240109,153100,62001185,5000,5000,5000,5000,0
|
|
20240109,153000,62001185,5000,5000,5000,5000,528
|
|
20240109,152900,59361185,5010,5010,5010,5010,0
|
|
20240109,152800,59361185,5010,5010,5010,5010,0
|
|
20240109,152700,59361185,5010,5010,5010,5010,0
|
|
20240109,152600,59361185,5010,5010,5010,5010,0
|
|
20240109,152500,59361185,5010,5010,5010,5010,0
|
|
20240109,152400,59361185,5010,5010,5010,5010,0
|
|
20240109,152300,59361185,5010,5010,5010,5010,0
|
|
20240109,152200,59361185,5010,5010,5010,5010,0
|
|
20240109,152100,59361185,5010,5010,5010,5010,0
|
|
20240109,152000,59361185,5010,5010,5010,5010,0
|
|
20240109,151900,59361185,5010,5010,5010,5010,125
|
|
20240109,151800,58734935,5010,5010,5010,5010,0
|
|
20240109,151700,58734935,5010,5010,5010,5010,17
|
|
20240109,151600,58649765,5000,5000,5000,5000,22
|
|
20240109,151500,58539765,5000,5000,5000,5000,5
|
|
20240109,151400,58514765,5010,5010,5010,5010,1
|
|
20240109,151300,58509755,5000,5000,5000,5000,0
|
|
20240109,151200,58509755,5000,5000,5000,5000,30
|
|
20240109,151100,58359755,5000,5000,5000,5000,0
|
|
20240109,151000,58359755,5000,5000,5000,5000,50
|
|
20240109,150900,58109755,5010,5010,5010,5010,0
|
|
20240109,150800,58109755,5010,5010,5010,5010,0
|
|
20240109,150700,58109755,5010,5010,5010,5010,0
|
|
20240109,150600,58109755,5010,5010,5010,5010,0
|
|
20240109,150500,58109755,5010,5010,5010,5010,0
|
|
20240109,150400,58109755,5010,5010,5010,5010,200
|
|
20240109,150300,57107755,5010,5010,5010,5010,1
|
|
20240109,150200,57102745,5000,5000,5000,5000,18
|
|
20240109,150100,57012745,5010,5010,5010,5010,0
|
|
20240109,150000,57012745,5010,5010,5010,5010,0
|
|
20240109,145900,57012745,5010,5010,5010,5010,0
|
|
20240109,145800,57012745,5010,5010,5010,5010,0
|
|
20240109,145700,57012745,5010,5010,5010,5010,0
|
|
20240109,145600,57012745,5010,5010,5010,5010,0
|
|
20240109,145500,57012745,5010,5010,5010,5010,1
|
|
20240109,145400,57007735,5000,5000,5000,5000,0
|
|
20240109,145300,57007735,5000,5000,5000,5000,0
|
|
20240109,145200,57007735,5000,5000,5000,5000,0
|
|
20240109,145100,57007735,5000,5000,5000,5000,0
|
|
20240109,145000,57007735,5000,5000,5000,5000,0
|
|
20240109,144900,57007735,5000,5010,5010,5000,2
|
|
20240109,144800,56997725,5000,5000,5000,5000,0
|
|
20240109,144700,56997725,5000,5000,5000,5000,0
|
|
20240109,144600,56997725,5000,5000,5000,5000,0
|
|
20240109,144500,56997725,5000,5000,5000,5000,0
|
|
20240109,144400,56997725,5000,5000,5000,5000,4
|
|
20240109,144300,56977725,5010,5010,5010,5010,0
|
|
20240109,144200,56977725,5010,5010,5010,5010,9
|
|
20240109,144100,56932635,5010,5010,5010,5010,0
|
|
20240109,144000,56932635,5010,5010,5010,5010,0
|
|
20240109,143900,56932635,5010,5010,5010,5010,0
|
|
20240109,143800,56932635,5010,5010,5010,5010,0
|
|
20240109,143700,56932635,5010,5010,5010,5010,0
|
|
20240109,143600,56932635,5010,5010,5010,5010,0
|
|
20240109,143500,56932635,5010,5010,5010,5010,0
|
|
20240109,143400,56932635,5010,5010,5010,5010,0
|
|
20240109,143300,56932635,5010,5010,5010,5010,0
|
|
20240109,143200,56932635,5010,5010,5010,5010,0
|
|
20240109,143100,56932635,5010,5010,5010,5010,0
|
|
20240109,143000,56932635,5010,5010,5010,5010,0
|
|
20240109,142900,56932635,5010,5010,5010,5010,0
|
|
20240109,142800,56932635,5010,5010,5010,5010,66
|
|
20240109,142700,56601975,5010,5010,5010,5010,0
|
|
20240109,142600,56601975,5010,5010,5010,5010,1
|
|
20240109,142500,56596965,5000,5000,5000,5000,0
|
|
20240109,142400,56596965,5000,5000,5000,5000,0
|
|
20240109,142300,56596965,5000,5000,5000,5000,200
|
|
20240109,142200,55596965,5010,5010,5010,5010,0
|
|
20240109,142100,55596965,5010,5010,5010,5010,0
|
|
20240109,142000,55596965,5010,5010,5010,5010,0
|
|
20240109,141900,55596965,5010,5010,5010,5010,2
|
|
20240109,141800,55586945,5010,5010,5010,5010,0
|
|
20240109,141700,55586945,5010,5010,5010,5010,1
|
|
20240109,141600,55581935,5000,5000,5000,5000,0
|
|
20240109,141500,55581935,5000,5000,5000,5000,0
|
|
20240109,141400,55581935,5000,5000,5000,5000,6
|
|
20240109,141300,55551935,5010,5010,5010,5010,20
|
|
20240109,141200,55451735,5010,5010,5010,5010,0
|
|
20240109,141100,55451735,5010,5010,5010,5010,0
|
|
20240109,141000,55451735,5010,5010,5010,5010,2
|
|
20240109,140900,55441715,5010,5010,5010,5010,0
|
|
20240109,140800,55441715,5010,5010,5010,5010,0
|
|
20240109,140700,55441715,5010,5010,5010,5010,0
|
|
20240109,140600,55441715,5010,5010,5010,5010,0
|
|
20240109,140500,55441715,5010,5010,5010,5010,0
|
|
20240109,140400,55441715,5010,5010,5010,5010,0
|
|
20240109,140300,55441715,5010,5010,5010,5010,0
|
|
20240109,140200,55441715,5010,5010,5010,5010,0
|
|
20240109,140100,55441715,5010,5010,5010,5010,0
|
|
20240109,140000,55441715,5010,5010,5010,5010,0
|
|
20240109,135900,55441715,5010,5010,5010,5010,0
|
|
20240109,135800,55441715,5010,5010,5010,5010,66
|
|
20240109,135700,55111055,5010,5010,5010,5010,0
|
|
20240109,135600,55111055,5010,5010,5010,5010,0
|
|
20240109,135500,55111055,5010,5010,5010,5010,0
|
|
20240109,135400,55111055,5010,5010,5010,5010,0
|
|
20240109,135300,55111055,5010,5010,5010,5010,0
|
|
20240109,135200,55111055,5010,5010,5010,5010,0
|
|
20240109,135100,55111055,5010,5010,5010,5010,0
|
|
20240109,135000,55111055,5010,5010,5010,5010,0
|
|
20240109,134900,55111055,5010,5010,5010,5010,0
|
|
20240109,134800,55111055,5010,5010,5010,5010,0
|
|
20240109,134700,55111055,5010,5010,5010,5010,0
|
|
20240109,134600,55111055,5010,5010,5010,5010,0
|
|
20240109,134500,55111055,5010,5010,5010,5010,0
|
|
20240109,134400,55111055,5010,5010,5010,5010,6
|
|
20240109,134300,55080995,5000,5000,5000,5000,0
|
|
20240109,134200,55080995,5000,5000,5000,5000,0
|
|
20240109,134100,55080995,5000,5000,5000,5000,505
|
|
20240109,134000,52555995,5000,5000,5000,5000,0
|
|
20240109,133900,52555995,5000,5000,5000,5000,0
|
|
20240109,133800,52555995,5000,5000,5000,5000,0
|
|
20240109,133700,52555995,5000,5000,5000,5000,0
|
|
20240109,133600,52555995,5000,5000,5000,5000,52
|
|
20240109,133500,52295995,4995,4995,4995,4995,98
|
|
20240109,133400,51806485,5000,5000,5000,5000,1014
|
|
20240109,133300,46736485,5010,5010,5010,5010,0
|
|
20240109,133200,46736485,5010,5010,5010,5010,0
|
|
20240109,133100,46736485,5010,5010,5010,5010,0
|
|
20240109,133000,46736485,5010,5010,5010,5010,0
|
|
20240109,132900,46736485,5010,5010,5010,5010,66
|
|
20240109,132800,46405825,5010,5010,5010,5010,0
|
|
20240109,132700,46405825,5010,5010,5010,5010,1
|
|
20240109,132600,46400815,5000,5000,5000,5000,0
|
|
20240109,132500,46400815,5000,5000,5000,5000,0
|
|
20240109,132400,46400815,5000,5000,5000,5000,0
|
|
20240109,132300,46400815,5000,5000,5000,5000,0
|
|
20240109,132200,46400815,5000,5000,5000,5000,0
|
|
20240109,132100,46400815,5000,5000,5000,5000,30
|
|
20240109,132000,46250815,5010,5010,5010,5010,0
|
|
20240109,131900,46250815,5010,5010,5010,5010,0
|
|
20240109,131800,46250815,5010,5010,5010,5010,0
|
|
20240109,131700,46250815,5010,5010,5010,5010,0
|
|
20240109,131600,46250815,5010,5010,5010,5010,0
|
|
20240109,131500,46250815,5010,5010,5010,5010,0
|
|
20240109,131400,46250815,5010,5010,5010,5010,0
|
|
20240109,131300,46250815,5010,5010,5010,5010,0
|
|
20240109,131200,46250815,5010,5010,5010,5010,0
|
|
20240109,131100,46250815,5010,5010,5010,5010,0
|
|
20240109,131000,46250815,5010,5010,5010,5010,152
|
|
20240109,130900,45489295,5010,5010,5010,5010,0
|
|
20240109,130800,45489295,5010,5010,5010,5010,0
|
|
20240109,130700,45489295,5010,5010,5010,5010,0
|
|
20240109,130600,45489295,5010,5010,5010,5010,0
|
|
20240109,130500,45489295,5010,5010,5010,5010,0
|
|
20240109,130400,45489295,5010,5010,5010,5010,0
|
|
20240109,130300,45489295,5010,5010,5010,5010,0
|
|
20240109,130200,45489295,5010,5010,5010,5010,0
|
|
20240109,130100,45489295,5010,5010,5010,5010,0
|
|
20240109,130000,45489295,5010,5010,5010,5010,1
|
|
20240109,125900,45484285,4995,4995,4995,4995,0
|
|
20240109,125800,45484285,4995,4995,4995,4995,0
|
|
20240109,125700,45484285,4995,4995,4995,4995,2
|
|
20240109,125600,45474295,4990,4990,4990,4990,0
|
|
20240109,125500,45474295,4990,4990,4990,4990,0
|
|
20240109,125400,45474295,4990,4990,4990,4990,18
|
|
20240109,125300,45384475,4995,4995,4995,4995,0
|
|
20240109,125200,45384475,4995,4995,4995,4995,0
|
|
20240109,125100,45384475,4995,4995,4995,4995,0
|
|
20240109,125000,45384475,4995,4995,4995,4995,0
|
|
20240109,124900,45384475,4995,4995,4995,4995,0
|
|
20240109,124800,45384475,4995,4995,4995,4995,0
|
|
20240109,124700,45384475,4995,5000,5000,4995,401
|
|
20240109,124600,43381405,5020,5020,5020,5020,0
|
|
20240109,124500,43381405,5020,5020,5020,5020,0
|
|
20240109,124400,43381405,5020,5020,5020,5020,0
|
|
20240109,124300,43381405,5020,5020,5020,5020,0
|
|
20240109,124200,43381405,5020,5020,5020,5020,500
|
|
20240109,124100,40871405,5020,5020,5020,5020,0
|
|
20240109,124000,40871405,5020,5020,5020,5020,0
|
|
20240109,123900,40871405,5020,5020,5020,5020,0
|
|
20240109,123800,40871405,5020,5020,5020,5020,0
|
|
20240109,123700,40871405,5020,5020,5020,5020,4
|
|
20240109,123600,40851325,5020,5020,5020,5020,0
|
|
20240109,123500,40851325,5020,5020,5020,5020,0
|
|
20240109,123400,40851325,5020,5020,5020,5020,1
|
|
20240109,123300,40846305,5000,5000,5000,5000,0
|
|
20240109,123200,40846305,5000,5000,5000,5000,0
|
|
20240109,123100,40846305,5000,5000,5000,5000,0
|
|
20240109,123000,40846305,5000,5000,5000,5000,100
|
|
20240109,122900,40346305,5000,5000,5000,5000,511
|
|
20240109,122800,37791305,5000,5000,5000,5000,0
|
|
20240109,122700,37791305,5000,5000,5000,5000,0
|
|
20240109,122600,37791305,5000,5020,5020,5000,29
|
|
20240109,122500,37646285,5000,5000,5000,5000,0
|
|
20240109,122400,37646285,5000,5000,5000,5000,0
|
|
20240109,122300,37646285,5000,5000,5000,5000,500
|
|
20240109,122200,35146285,5010,5010,5010,5010,10
|
|
20240109,122100,35096185,5020,5020,5020,5020,0
|
|
20240109,122000,35096185,5020,5020,5020,5020,0
|
|
20240109,121900,35096185,5020,5020,5020,5020,0
|
|
20240109,121800,35096185,5020,5020,5020,5020,0
|
|
20240109,121700,35096185,5020,5020,5020,5020,0
|
|
20240109,121600,35096185,5020,5020,5020,5020,1
|
|
20240109,121500,35091165,5010,5010,5010,5010,0
|
|
20240109,121400,35091165,5010,5010,5010,5010,0
|
|
20240109,121300,35091165,5010,5010,5010,5010,0
|
|
20240109,121200,35091165,5010,5010,5010,5010,0
|
|
20240109,121100,35091165,5010,5010,5010,5010,0
|
|
20240109,121000,35091165,5010,5010,5010,5010,0
|
|
20240109,120900,35091165,5010,5010,5010,5010,2
|
|
20240109,120800,35081145,5020,5020,5020,5020,0
|
|
20240109,120700,35081145,5020,5020,5020,5020,0
|
|
20240109,120600,35081145,5020,5020,5020,5020,0
|
|
20240109,120500,35081145,5020,5020,5020,5020,0
|
|
20240109,120400,35081145,5020,5020,5020,5020,0
|
|
20240109,120300,35081145,5020,5020,5020,5020,1
|
|
20240109,120200,35076125,5020,5020,5020,5020,0
|
|
20240109,120100,35076125,5020,5020,5020,5020,0
|
|
20240109,120000,35076125,5020,5020,5020,5020,0
|
|
20240109,115900,35076125,5020,5020,5020,5020,0
|
|
20240109,115800,35076125,5020,5020,5020,5020,0
|
|
20240109,115700,35076125,5020,5020,5020,5020,0
|
|
20240109,115600,35076125,5020,5020,5020,5020,0
|
|
20240109,115500,35076125,5020,5020,5020,5020,1
|
|
20240109,115400,35071105,5010,5010,5010,5010,0
|
|
20240109,115300,35071105,5010,5010,5010,5010,120
|
|
20240109,115200,34469905,5010,5010,5010,5010,0
|
|
20240109,115100,34469905,5010,5010,5010,5010,0
|
|
20240109,115000,34469905,5010,5010,5010,5010,0
|
|
20240109,114900,34469905,5010,5010,5010,5010,0
|
|
20240109,114800,34469905,5010,5010,5010,5010,0
|
|
20240109,114700,34469905,5010,5010,5010,5010,0
|
|
20240109,114600,34469905,5010,5010,5010,5010,0
|
|
20240109,114500,34469905,5010,5010,5010,5010,0
|
|
20240109,114400,34469905,5010,5010,5010,5010,0
|
|
20240109,114300,34469905,5010,5010,5010,5010,0
|
|
20240109,114200,34469905,5010,5010,5010,5010,0
|
|
20240109,114100,34469905,5010,5010,5010,5010,0
|
|
20240109,114000,34469905,5010,5010,5010,5010,0
|
|
20240109,113900,34469905,5010,5010,5010,5010,0
|
|
20240109,113800,34469905,5010,5010,5010,5010,0
|
|
20240109,113700,34469905,5010,5010,5010,5010,0
|
|
20240109,113600,34469905,5010,5010,5010,5010,0
|
|
20240109,113500,34469905,5010,5010,5010,5010,0
|
|
20240109,113400,34469905,5010,5010,5010,5010,0
|
|
20240109,113300,34469905,5010,5010,5010,5010,0
|
|
20240109,113200,34469905,5010,5010,5010,5010,22
|
|
20240109,113100,34359685,5000,5000,5000,5000,0
|
|
20240109,113000,34359685,5000,5000,5000,5000,35
|
|
20240109,112900,34184685,5000,5000,5000,5000,0
|
|
20240109,112800,34184685,5000,5000,5000,5000,0
|
|
20240109,112700,34184685,5000,5000,5000,5000,0
|
|
20240109,112600,34184685,5000,5000,5000,5000,0
|
|
20240109,112500,34184685,5000,5000,5000,5000,0
|
|
20240109,112400,34184685,5000,5000,5000,5000,0
|
|
20240109,112300,34184685,5000,5000,5000,5000,0
|
|
20240109,112200,34184685,5000,5000,5000,5000,0
|
|
20240109,112100,34184685,5000,5000,5000,5000,0
|
|
20240109,112000,34184685,5000,5000,5000,5000,0
|
|
20240109,111900,34184685,5000,5000,5000,5000,8
|
|
20240109,111800,34144685,5000,5000,5000,5000,0
|
|
20240109,111700,34144685,5000,5000,5000,5000,8
|
|
20240109,111600,34104685,5010,5010,5010,5010,16
|
|
20240109,111500,34024525,5010,5010,5010,5010,0
|
|
20240109,111400,34024525,5010,5010,5010,5010,0
|
|
20240109,111300,34024525,5010,5010,5010,5010,0
|
|
20240109,111200,34024525,5010,5010,5010,5010,2
|
|
20240109,111100,34014505,5010,5010,5010,5010,0
|
|
20240109,111000,34014505,5010,5010,5010,5010,17
|
|
20240109,110900,33929335,5000,5000,5000,5000,24
|
|
20240109,110800,33809335,5000,5000,5000,5000,0
|
|
20240109,110700,33809335,5000,5000,5000,5000,0
|
|
20240109,110600,33809335,5000,5000,5000,5000,0
|
|
20240109,110500,33809335,5000,5000,5000,5000,0
|
|
20240109,110400,33809335,5000,5000,5000,5000,0
|
|
20240109,110300,33809335,5000,5000,5000,5000,0
|
|
20240109,110200,33809335,5000,5000,5000,5000,0
|
|
20240109,110100,33809335,5000,5000,5000,5000,0
|
|
20240109,110000,33809335,5000,5000,5000,5000,0
|
|
20240109,105900,33809335,5000,5000,5000,5000,1
|
|
20240109,105800,33804335,4975,4975,4975,4975,0
|
|
20240109,105700,33804335,4975,4975,4975,4975,0
|
|
20240109,105600,33804335,4975,4975,4975,4975,0
|
|
20240109,105500,33804335,4975,4975,4975,4975,0
|
|
20240109,105400,33804335,4975,4975,4975,4975,0
|
|
20240109,105300,33804335,4975,4975,4975,4975,0
|
|
20240109,105200,33804335,4975,4975,4975,4975,0
|
|
20240109,105100,33804335,4975,4975,4975,4975,0
|
|
20240109,105000,33804335,4975,4975,4975,4975,38
|
|
20240109,104900,33615285,4970,4970,4970,4970,0
|
|
20240109,104800,33615285,4970,4975,4975,4970,1300
|
|
20240109,104700,27153500,4970,4970,4970,4970,0
|
|
20240109,104600,27153500,4970,4970,4970,4970,154
|
|
20240109,104500,26388120,4990,4990,4990,4990,0
|
|
20240109,104400,26388120,4990,4990,4990,4990,31
|
|
20240109,104300,26233430,4970,5000,5000,4970,2570
|
|
20240109,104200,13449515,5030,5030,5030,5030,1
|
|
20240109,104100,13444485,5000,5000,5000,5000,7
|
|
20240109,104000,13409485,5040,5040,5040,5040,0
|
|
20240109,103900,13409485,5040,5040,5040,5040,0
|
|
20240109,103800,13409485,5040,5040,5040,5040,0
|
|
20240109,103700,13409485,5040,5040,5040,5040,0
|
|
20240109,103600,13409485,5040,5040,5040,5040,0
|
|
20240109,103500,13409485,5040,5040,5040,5040,0
|
|
20240109,103400,13409485,5040,5040,5040,5040,0
|
|
20240109,103300,13409485,5040,5040,5040,5040,2
|
|
20240109,103200,13399405,5040,5040,5040,5040,0
|
|
20240109,103100,13399405,5040,5000,5040,4995,193
|
|
20240109,103000,12435050,5030,5030,5030,5030,4
|
|
20240109,102900,12414930,4995,4995,4995,4995,0
|
|
20240109,102800,12414930,4995,4995,4995,4995,0
|
|
20240109,102700,12414930,4995,4995,4995,4995,0
|
|
20240109,102600,12414930,4995,4995,4995,4995,0
|
|
20240109,102500,12414930,4995,4995,4995,4995,0
|
|
20240109,102400,12414930,4995,4995,4995,4995,4
|
|
20240109,102300,12394950,5040,5040,5040,5040,1
|
|
20240109,102200,12389910,5040,5040,5040,5040,0
|
|
20240109,102100,12389910,5040,5040,5040,5040,1
|
|
20240109,102000,12384870,5020,5020,5020,5020,19
|
|
20240109,101900,12289490,5020,5030,5030,5020,223
|
|
20240109,101800,11169930,5030,5040,5040,5030,19
|
|
20240109,101700,11074310,5040,5040,5040,5040,0
|
|
20240109,101600,11074310,5040,5040,5040,5040,0
|
|
20240109,101500,11074310,5040,5030,5040,5030,5
|
|
20240109,101400,11049120,5040,5030,5040,5030,13
|
|
20240109,101300,10983720,5030,5030,5030,5030,20
|
|
20240109,101200,10883120,5020,5020,5020,5020,12
|
|
20240109,101100,10822880,5020,5010,5020,5010,305
|
|
20240109,101000,9293840,4990,4990,4990,4990,0
|
|
20240109,100900,9293840,4990,4990,4990,4990,20
|
|
20240109,100800,9194040,4985,4985,4985,4985,0
|
|
20240109,100700,9194040,4985,4985,4985,4985,0
|
|
20240109,100600,9194040,4985,4985,4985,4985,30
|
|
20240109,100500,9044490,5000,5000,5000,5000,6
|
|
20240109,100400,9014490,4985,4985,4985,4985,0
|
|
20240109,100300,9014490,4985,4985,4985,4985,0
|
|
20240109,100200,9014490,4985,4985,4985,4985,0
|
|
20240109,100100,9014490,4985,4985,4985,4985,0
|
|
20240109,100000,9014490,4985,4985,4985,4985,0
|
|
20240109,095900,9014490,4985,4995,4995,4985,1014
|
|
20240109,095800,3959560,5000,5000,5000,5000,0
|
|
20240109,095700,3959560,5000,5000,5000,5000,0
|
|
20240109,095600,3959560,5000,5000,5000,5000,0
|
|
20240109,095500,3959560,5000,5000,5000,5000,0
|
|
20240109,095400,3959560,5000,5000,5000,5000,98
|
|
20240109,095300,3469560,5000,5000,5000,5000,0
|
|
20240109,095200,3469560,5000,5000,5000,5000,0
|
|
20240109,095100,3469560,5000,5000,5000,5000,1
|
|
20240109,095000,3464560,4995,4995,4995,4995,0
|
|
20240109,094900,3464560,4995,4995,4995,4995,0
|
|
20240109,094800,3464560,4995,4995,4995,4995,4
|
|
20240109,094700,3444580,4995,4995,4995,4995,0
|
|
20240109,094600,3444580,4995,4995,4995,4995,0
|
|
20240109,094500,3444580,4995,5000,5000,4995,7
|
|
20240109,094400,3409590,5000,5000,5000,5000,1
|
|
20240109,094300,3404590,4995,4995,4995,4995,2
|
|
20240109,094200,3394600,5000,5000,5000,5000,0
|
|
20240109,094100,3394600,5000,5000,5000,5000,0
|
|
20240109,094000,3394600,5000,5000,5000,5000,0
|
|
20240109,093900,3394600,5000,5000,5000,5000,0
|
|
20240109,093800,3394600,5000,5000,5000,5000,0
|
|
20240109,093700,3394600,5000,5000,5000,5000,0
|
|
20240109,093600,3394600,5000,5000,5000,5000,0
|
|
20240109,093500,3394600,5000,4995,5000,4995,406
|
|
20240109,093400,1365355,5000,5000,5000,5000,0
|
|
20240109,093300,1365355,5000,5000,5000,5000,0
|
|
20240109,093200,1365355,5000,5000,5000,5000,0
|
|
20240109,093100,1365355,5000,5000,5000,5000,0
|
|
20240109,093000,1365355,5000,5000,5000,5000,0
|
|
20240109,092900,1365355,5000,5000,5000,5000,0
|
|
20240109,092800,1365355,5000,5000,5000,5000,0
|
|
20240109,092700,1365355,5000,5000,5000,5000,0
|
|
20240109,092600,1365355,5000,5000,5000,5000,0
|
|
20240109,092500,1365355,5000,5000,5000,5000,0
|
|
20240109,092400,1365355,5000,5000,5000,5000,0
|
|
20240109,092300,1365355,5000,5000,5000,5000,0
|
|
20240109,092200,1365355,5000,5000,5000,5000,0
|
|
20240109,092100,1365355,5000,5000,5000,5000,0
|
|
20240109,092000,1365355,5000,5000,5000,5000,0
|
|
20240109,091900,1365355,5000,5000,5000,5000,2
|
|
20240109,091800,1355355,4970,4970,4970,4970,0
|
|
20240109,091700,1355355,4970,4970,4970,4970,0
|
|
20240109,091600,1355355,4970,4970,4970,4970,0
|
|
20240109,091500,1355355,4970,4970,4970,4970,3
|
|
20240109,091400,1340445,5000,5000,5000,5000,0
|
|
20240109,091300,1340445,5000,5000,5000,5000,0
|
|
20240109,091200,1340445,5000,5000,5000,5000,20
|
|
20240109,091100,1240445,5000,5000,5000,5000,0
|
|
20240109,091000,1240445,5000,5000,5000,5000,0
|
|
20240109,090900,1240445,5000,5000,5000,5000,0
|
|
20240109,090800,1240445,5000,5000,5000,5000,0
|
|
20240109,090700,1240445,5000,5000,5000,5000,0
|
|
20240109,090600,1240445,5000,5000,5000,5000,1
|
|
20240109,090500,1235445,5000,5000,5000,5000,0
|
|
20240109,090400,1235445,5000,5000,5000,5000,0
|
|
20240109,090300,1235445,5000,5000,5000,5000,0
|
|
20240109,090200,1235445,5000,4990,5000,4970,152
|
|
20240109,090100,479065,5000,4990,5000,4990,79
|
|
20240109,090000,84830,4990,4990,4990,4990,17
|