594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195100,899701970,4440,4440,4440,4440,5984
|
|
20240102,195000,899701970,4440,4440,4440,4440,0
|
|
20240102,194900,899701970,4440,4440,4440,4440,0
|
|
20240102,194800,899701970,4440,4440,4440,4440,0
|
|
20240102,194700,899701970,4440,4440,4440,4440,0
|
|
20240102,194600,899701970,4440,4440,4440,4440,0
|
|
20240102,194500,899701970,4440,4440,4440,4440,0
|
|
20240102,194400,899701970,4440,4440,4440,4440,0
|
|
20240102,194300,899701970,4440,4440,4440,4440,0
|
|
20240102,194200,899701970,4440,4440,4440,4440,0
|
|
20240102,194100,899701970,4440,4440,4440,4440,0
|
|
20240102,194000,899701970,4440,4440,4440,4440,0
|
|
20240102,193900,899701970,4440,4440,4440,4440,0
|
|
20240102,193800,899701970,4440,4440,4440,4440,0
|
|
20240102,193700,899701970,4440,4440,4440,4440,0
|
|
20240102,193600,899701970,4440,4440,4440,4440,0
|
|
20240102,193500,899701970,4440,4440,4440,4440,0
|
|
20240102,193400,899701970,4440,4440,4440,4440,0
|
|
20240102,193300,899701970,4440,4440,4440,4440,0
|
|
20240102,193200,899701970,4440,4440,4440,4440,0
|
|
20240102,193100,899701970,4440,4440,4440,4440,0
|
|
20240102,193000,899701970,4440,4440,4440,4440,0
|
|
20240102,192900,899701970,4440,4440,4440,4440,0
|
|
20240102,192800,899701970,4440,4440,4440,4440,0
|
|
20240102,192700,899701970,4440,4440,4440,4440,0
|
|
20240102,192600,899701970,4440,4440,4440,4440,0
|
|
20240102,192500,899701970,4440,4440,4440,4440,0
|
|
20240102,192400,899701970,4440,4440,4440,4440,0
|
|
20240102,192300,899701970,4440,4440,4440,4440,0
|
|
20240102,192200,899701970,4440,4440,4440,4440,0
|
|
20240102,192100,899701970,4440,4440,4440,4440,5984
|
|
20240102,192000,899701970,4440,4440,4440,4440,0
|
|
20240102,191900,899701970,4440,4440,4440,4440,0
|
|
20240102,191800,899701970,4440,4440,4440,4440,0
|
|
20240102,191700,899701970,4440,4440,4440,4440,0
|
|
20240102,191600,899701970,4440,4440,4440,4440,0
|
|
20240102,191500,899701970,4440,4440,4440,4440,0
|
|
20240102,191400,899701970,4440,4440,4440,4440,0
|
|
20240102,191300,899701970,4440,4440,4440,4440,0
|
|
20240102,191200,899701970,4440,4440,4440,4440,0
|
|
20240102,191100,899701970,4440,4440,4440,4440,0
|
|
20240102,191000,899701970,4440,4440,4440,4440,0
|
|
20240102,190900,899701970,4440,4440,4440,4440,0
|
|
20240102,190800,899701970,4440,4440,4440,4440,0
|
|
20240102,190700,899701970,4440,4440,4440,4440,0
|
|
20240102,190600,899701970,4440,4440,4440,4440,0
|
|
20240102,190500,899701970,4440,4440,4440,4440,0
|
|
20240102,190400,899701970,4440,4440,4440,4440,0
|
|
20240102,190300,899701970,4440,4440,4440,4440,0
|
|
20240102,190200,899701970,4440,4440,4440,4440,0
|
|
20240102,190100,899701970,4440,4440,4440,4440,0
|
|
20240102,190000,899701970,4440,4440,4440,4440,0
|
|
20240102,185900,899701970,4440,4440,4440,4440,0
|
|
20240102,185800,899701970,4440,4440,4440,4440,0
|
|
20240102,185700,899701970,4440,4440,4440,4440,0
|
|
20240102,185600,899701970,4440,4440,4440,4440,0
|
|
20240102,185500,899701970,4440,4440,4440,4440,0
|
|
20240102,185400,899701970,4440,4440,4440,4440,0
|
|
20240102,185300,899701970,4440,4440,4440,4440,0
|
|
20240102,185200,899701970,4440,4440,4440,4440,0
|
|
20240102,185100,899701970,4440,4440,4440,4440,5984
|
|
20240102,185000,899701970,4440,4440,4440,4440,0
|
|
20240102,184900,899701970,4440,4440,4440,4440,0
|
|
20240102,184800,899701970,4440,4440,4440,4440,0
|
|
20240102,184700,899701970,4440,4440,4440,4440,0
|
|
20240102,184600,899701970,4440,4440,4440,4440,0
|
|
20240102,184500,899701970,4440,4440,4440,4440,0
|
|
20240102,184400,899701970,4440,4440,4440,4440,0
|
|
20240102,184300,899701970,4440,4440,4440,4440,0
|
|
20240102,184200,899701970,4440,4440,4440,4440,0
|
|
20240102,184100,899701970,4440,4440,4440,4440,0
|
|
20240102,184000,899701970,4440,4440,4440,4440,0
|
|
20240102,183900,899701970,4440,4440,4440,4440,0
|
|
20240102,183800,899701970,4440,4440,4440,4440,0
|
|
20240102,183700,899701970,4440,4440,4440,4440,0
|
|
20240102,183600,899701970,4440,4440,4440,4440,0
|
|
20240102,183500,899701970,4440,4440,4440,4440,0
|
|
20240102,183400,899701970,4440,4440,4440,4440,0
|
|
20240102,183300,899701970,4440,4440,4440,4440,0
|
|
20240102,183200,899701970,4440,4440,4440,4440,0
|
|
20240102,183100,899701970,4440,4440,4440,4440,0
|
|
20240102,183000,899701970,4440,4440,4440,4440,0
|
|
20240102,182900,899701970,4440,4440,4440,4440,0
|
|
20240102,182800,899701970,4440,4440,4440,4440,0
|
|
20240102,182700,899701970,4440,4440,4440,4440,0
|
|
20240102,182600,899701970,4440,4440,4440,4440,0
|
|
20240102,182500,899701970,4440,4440,4440,4440,0
|
|
20240102,182400,899701970,4440,4440,4440,4440,0
|
|
20240102,182300,899701970,4440,4440,4440,4440,0
|
|
20240102,182200,899701970,4440,4440,4440,4440,0
|
|
20240102,182100,899701970,4440,4440,4440,4440,5984
|
|
20240102,182000,899701970,4440,4440,4440,4440,0
|
|
20240102,181900,899701970,4440,4440,4440,4440,0
|
|
20240102,181800,899701970,4440,4440,4440,4440,0
|
|
20240102,181700,899701970,4440,4440,4440,4440,0
|
|
20240102,181600,899701970,4440,4440,4440,4440,0
|
|
20240102,181500,899701970,4440,4440,4440,4440,0
|
|
20240102,181400,899701970,4440,4440,4440,4440,0
|
|
20240102,181300,899701970,4440,4440,4440,4440,0
|
|
20240102,181200,899701970,4440,4440,4440,4440,0
|
|
20240102,181100,899701970,4440,4440,4440,4440,0
|
|
20240102,181000,899701970,4440,4440,4440,4440,0
|
|
20240102,180900,899701970,4440,4440,4440,4440,0
|
|
20240102,180800,899701970,4440,4440,4440,4440,0
|
|
20240102,180700,899701970,4440,4440,4440,4440,0
|
|
20240102,180600,899701970,4440,4440,4440,4440,0
|
|
20240102,180500,899701970,4440,4440,4440,4440,0
|
|
20240102,180400,899701970,4440,4440,4440,4440,0
|
|
20240102,180300,899701970,4440,4440,4440,4440,0
|
|
20240102,180200,899701970,4440,4440,4440,4440,0
|
|
20240102,180100,899701970,4440,4440,4440,4440,0
|
|
20240102,180000,899701970,4440,4440,4440,4440,0
|
|
20240102,175900,899701970,4440,4440,4440,4440,0
|
|
20240102,175800,899701970,4440,4440,4440,4440,0
|
|
20240102,175700,899701970,4440,4440,4440,4440,0
|
|
20240102,175600,899701970,4440,4440,4440,4440,0
|
|
20240102,175500,899701970,4440,4440,4440,4440,0
|
|
20240102,175400,899701970,4440,4440,4440,4440,0
|
|
20240102,175300,899701970,4440,4440,4440,4440,0
|
|
20240102,175200,899701970,4440,4440,4440,4440,0
|
|
20240102,175100,899701970,4440,4440,4440,4440,5984
|
|
20240102,175000,899701970,4440,4440,4440,4440,0
|
|
20240102,174900,899701970,4440,4440,4440,4440,0
|
|
20240102,174800,899701970,4440,4440,4440,4440,0
|
|
20240102,174700,899701970,4440,4440,4440,4440,0
|
|
20240102,174600,899701970,4440,4440,4440,4440,0
|
|
20240102,174500,899701970,4440,4440,4440,4440,0
|
|
20240102,174400,899701970,4440,4440,4440,4440,0
|
|
20240102,174300,899701970,4440,4440,4440,4440,0
|
|
20240102,174200,899701970,4440,4440,4440,4440,0
|
|
20240102,174100,899701970,4440,4440,4440,4440,0
|
|
20240102,174000,899701970,4440,4440,4440,4440,0
|
|
20240102,173900,899701970,4440,4440,4440,4440,0
|
|
20240102,173800,899701970,4440,4440,4440,4440,0
|
|
20240102,173700,899701970,4440,4440,4440,4440,0
|
|
20240102,173600,899701970,4440,4440,4440,4440,0
|
|
20240102,173500,899701970,4440,4440,4440,4440,0
|
|
20240102,173400,899701970,4440,4440,4440,4440,0
|
|
20240102,173300,899701970,4440,4440,4440,4440,0
|
|
20240102,173200,899701970,4440,4440,4440,4440,0
|
|
20240102,173100,899701970,4440,4440,4440,4440,0
|
|
20240102,173000,899701970,4440,4440,4440,4440,0
|
|
20240102,172900,899701970,4440,4440,4440,4440,0
|
|
20240102,172800,899701970,4440,4440,4440,4440,0
|
|
20240102,172700,899701970,4440,4440,4440,4440,0
|
|
20240102,172600,899701970,4440,4440,4440,4440,0
|
|
20240102,172500,899701970,4440,4440,4440,4440,0
|
|
20240102,172400,899701970,4440,4440,4440,4440,0
|
|
20240102,172300,899701970,4440,4440,4440,4440,0
|
|
20240102,172200,899701970,4440,4440,4440,4440,0
|
|
20240102,172100,899701970,4440,4440,4440,4440,5984
|
|
20240102,172000,899701970,4440,4440,4440,4440,0
|
|
20240102,171900,899701970,4440,4440,4440,4440,0
|
|
20240102,171800,899701970,4440,4440,4440,4440,0
|
|
20240102,171700,899701970,4440,4440,4440,4440,0
|
|
20240102,171600,899701970,4440,4440,4440,4440,0
|
|
20240102,171500,899701970,4440,4440,4440,4440,0
|
|
20240102,171400,899701970,4440,4440,4440,4440,0
|
|
20240102,171300,899701970,4440,4440,4440,4440,0
|
|
20240102,171200,899701970,4440,4440,4440,4440,0
|
|
20240102,171100,899701970,4440,4440,4440,4440,0
|
|
20240102,171000,899701970,4440,4440,4440,4440,0
|
|
20240102,170900,899701970,4440,4440,4440,4440,0
|
|
20240102,170800,899701970,4440,4440,4440,4440,0
|
|
20240102,170700,899701970,4440,4440,4440,4440,0
|
|
20240102,170600,899701970,4440,4440,4440,4440,0
|
|
20240102,170500,899701970,4440,4440,4440,4440,0
|
|
20240102,170400,899701970,4440,4440,4440,4440,0
|
|
20240102,170300,899701970,4440,4440,4440,4440,0
|
|
20240102,170200,899701970,4440,4440,4440,4440,0
|
|
20240102,170100,899701970,4440,4440,4440,4440,0
|
|
20240102,170000,899701970,4440,4440,4440,4440,0
|
|
20240102,165900,899701970,4440,4440,4440,4440,0
|
|
20240102,165800,899701970,4440,4440,4440,4440,0
|
|
20240102,165700,899701970,4440,4440,4440,4440,0
|
|
20240102,165600,899701970,4440,4440,4440,4440,0
|
|
20240102,165500,899701970,4440,4440,4440,4440,0
|
|
20240102,165400,899701970,4440,4440,4440,4440,0
|
|
20240102,165300,899701970,4440,4440,4440,4440,0
|
|
20240102,165200,899701970,4440,4440,4440,4440,0
|
|
20240102,165100,899701970,4440,4440,4440,4440,5984
|
|
20240102,165000,899701970,4440,4440,4440,4440,0
|
|
20240102,164900,899701970,4440,4440,4440,4440,0
|
|
20240102,164800,899701970,4440,4440,4440,4440,0
|
|
20240102,164700,899701970,4440,4440,4440,4440,0
|
|
20240102,164600,899701970,4440,4440,4440,4440,0
|
|
20240102,164500,899701970,4440,4440,4440,4440,0
|
|
20240102,164400,899701970,4440,4440,4440,4440,0
|
|
20240102,164300,899701970,4440,4440,4440,4440,0
|
|
20240102,164200,899701970,4440,4440,4440,4440,0
|
|
20240102,164100,899701970,4440,4440,4440,4440,0
|
|
20240102,164000,899701970,4440,4440,4440,4440,0
|
|
20240102,163900,899701970,4440,4440,4440,4440,0
|
|
20240102,163800,899701970,4440,4440,4440,4440,0
|
|
20240102,163700,899701970,4440,4440,4440,4440,0
|
|
20240102,163600,899701970,4440,4440,4440,4440,0
|
|
20240102,163500,899701970,4440,4440,4440,4440,0
|
|
20240102,163400,899701970,4440,4440,4440,4440,0
|
|
20240102,163300,899701970,4440,4440,4440,4440,0
|
|
20240102,163200,899701970,4440,4440,4440,4440,0
|
|
20240102,163100,899701970,4440,4440,4440,4440,0
|
|
20240102,163000,899701970,4440,4440,4440,4440,0
|
|
20240102,162900,899701970,4440,4440,4440,4440,0
|
|
20240102,162800,899701970,4440,4440,4440,4440,0
|
|
20240102,162700,899701970,4440,4440,4440,4440,0
|
|
20240102,162600,899701970,4440,4440,4440,4440,0
|
|
20240102,162500,899701970,4440,4440,4440,4440,0
|
|
20240102,162400,899701970,4440,4440,4440,4440,0
|
|
20240102,162300,899701970,4440,4440,4440,4440,0
|
|
20240102,162200,899701970,4440,4440,4440,4440,0
|
|
20240102,162100,899701970,4440,4440,4440,4440,5984
|
|
20240102,162000,899701970,4440,4440,4440,4440,0
|
|
20240102,161900,899701970,4440,4440,4440,4440,0
|
|
20240102,161800,899701970,4440,4440,4440,4440,0
|
|
20240102,161700,899701970,4440,4440,4440,4440,0
|
|
20240102,161600,899701970,4440,4440,4440,4440,0
|
|
20240102,161500,899701970,4440,4440,4440,4440,0
|
|
20240102,161400,899701970,4440,4440,4440,4440,0
|
|
20240102,161300,899701970,4440,4440,4440,4440,0
|
|
20240102,161200,899701970,4440,4440,4440,4440,0
|
|
20240102,161100,899701970,4440,4440,4440,4440,0
|
|
20240102,161000,899701970,4440,4440,4440,4440,0
|
|
20240102,160900,899701970,4440,4440,4440,4440,0
|
|
20240102,160800,899701970,4440,4440,4440,4440,0
|
|
20240102,160700,899701970,4440,4440,4440,4440,0
|
|
20240102,160600,899701970,4440,4440,4440,4440,0
|
|
20240102,160500,899701970,4440,4440,4440,4440,0
|
|
20240102,160400,899701970,4440,4440,4440,4440,0
|
|
20240102,160300,899701970,4440,4440,4440,4440,0
|
|
20240102,160200,899701970,4440,4440,4440,4440,0
|
|
20240102,160100,899701970,4440,4440,4440,4440,0
|
|
20240102,160000,899701970,4440,4440,4440,4440,0
|
|
20240102,155900,899701970,4440,4440,4440,4440,0
|
|
20240102,155800,899701970,4440,4440,4440,4440,0
|
|
20240102,155700,899701970,4440,4440,4440,4440,0
|
|
20240102,155600,899701970,4440,4440,4440,4440,0
|
|
20240102,155500,899701970,4440,4440,4440,4440,0
|
|
20240102,155400,899701970,4440,4440,4440,4440,0
|
|
20240102,155300,899701970,4440,4440,4440,4440,0
|
|
20240102,155200,899701970,4440,4440,4440,4440,0
|
|
20240102,155100,899701970,4440,4440,4440,4440,5984
|
|
20240102,155000,899701970,4440,4440,4440,4440,0
|
|
20240102,154900,899701970,4440,4440,4440,4440,0
|
|
20240102,154800,899701970,4440,4440,4440,4440,0
|
|
20240102,154700,899701970,4440,4440,4440,4440,0
|
|
20240102,154600,899701970,4440,4440,4440,4440,0
|
|
20240102,154500,899701970,4440,4440,4440,4440,0
|
|
20240102,154400,899701970,4440,4440,4440,4440,0
|
|
20240102,154300,899701970,4440,4440,4440,4440,0
|
|
20240102,154200,899701970,4440,4440,4440,4440,0
|
|
20240102,154100,899701970,4440,4440,4440,4440,0
|
|
20240102,154000,899701970,4440,4440,4440,4440,0
|
|
20240102,153900,899701970,4440,4440,4440,4440,0
|
|
20240102,153800,899701970,4440,4440,4440,4440,0
|
|
20240102,153700,899701970,4440,4440,4440,4440,0
|
|
20240102,153600,899701970,4440,4440,4440,4440,0
|
|
20240102,153500,899701970,4440,4440,4440,4440,0
|
|
20240102,153400,899701970,4440,4440,4440,4440,0
|
|
20240102,153300,899701970,4440,4440,4440,4440,0
|
|
20240102,153200,899701970,4440,4440,4440,4440,0
|
|
20240102,153100,899701970,4440,4440,4440,4440,0
|
|
20240102,153000,899701970,4440,4440,4440,4440,5984
|
|
20240102,152900,873133010,4435,4435,4435,4435,0
|
|
20240102,152800,873133010,4435,4435,4435,4435,0
|
|
20240102,152700,873133010,4435,4435,4435,4435,0
|
|
20240102,152600,873133010,4435,4435,4435,4435,0
|
|
20240102,152500,873133010,4435,4435,4435,4435,0
|
|
20240102,152400,873133010,4435,4435,4435,4435,0
|
|
20240102,152300,873133010,4435,4435,4435,4435,0
|
|
20240102,152200,873133010,4435,4435,4435,4435,0
|
|
20240102,152100,873133010,4435,4435,4435,4435,0
|
|
20240102,152000,873133010,4435,4435,4435,4435,0
|
|
20240102,151900,873133010,4435,4435,4435,4430,289
|
|
20240102,151800,871851550,4430,4435,4435,4430,161
|
|
20240102,151700,871138245,4430,4435,4435,4430,679
|
|
20240102,151600,868127430,4435,4435,4435,4435,58
|
|
20240102,151500,867870200,4430,4430,4435,4430,126
|
|
20240102,151400,867311800,4430,4430,4430,4430,0
|
|
20240102,151300,867311800,4430,4435,4435,4430,227
|
|
20240102,151200,866306140,4435,4430,4435,4430,176
|
|
20240102,151100,865525700,4430,4430,4430,4430,11
|
|
20240102,151000,865476970,4430,4435,4435,4430,55
|
|
20240102,150900,865233210,4430,4430,4435,4430,65
|
|
20240102,150800,864945255,4430,4435,4435,4430,29
|
|
20240102,150700,864816670,4430,4430,4430,4430,239
|
|
20240102,150600,863757900,4430,4430,4435,4430,614
|
|
20240102,150500,861035880,4430,4430,4430,4430,5
|
|
20240102,150400,861013730,4430,4430,4440,4430,16
|
|
20240102,150300,860942750,4430,4430,4440,4430,982
|
|
20240102,150200,856587240,4430,4430,4430,4430,10
|
|
20240102,150100,856542940,4430,4430,4430,4430,9
|
|
20240102,150000,856503070,4430,4435,4435,4430,60
|
|
20240102,145900,856237000,4430,4430,4430,4430,129
|
|
20240102,145800,855665530,4430,4430,4430,4430,129
|
|
20240102,145700,855094060,4440,4435,4440,4430,44
|
|
20240102,145600,854899015,4435,4435,4435,4435,383
|
|
20240102,145500,853200410,4435,4435,4435,4435,154
|
|
20240102,145400,852517420,4435,4435,4435,4435,139
|
|
20240102,145300,851900955,4435,4435,4435,4435,239
|
|
20240102,145200,850840990,4435,4435,4435,4435,148
|
|
20240102,145100,850184610,4435,4435,4435,4435,136
|
|
20240102,145000,849581450,4440,4440,4440,4435,227
|
|
20240102,144900,848574690,4435,4440,4440,4435,761
|
|
20240102,144800,845196835,4435,4440,4440,4435,177
|
|
20240102,144700,844411590,4440,4440,4440,4435,889
|
|
20240102,144600,840468205,4435,4440,4440,4435,140
|
|
20240102,144500,839847200,4440,4435,4440,4435,129
|
|
20240102,144400,839275035,4440,4440,4440,4440,31
|
|
20240102,144300,839137395,4435,4440,4440,4435,125
|
|
20240102,144200,838582990,4435,4440,4440,4435,157
|
|
20240102,144100,837886500,4435,4435,4435,4435,119
|
|
20240102,144000,837358735,4435,4435,4435,4435,119
|
|
20240102,143900,836830970,4435,4435,4435,4435,119
|
|
20240102,143800,836303205,4440,4440,4440,4440,0
|
|
20240102,143700,836303205,4440,4435,4440,4435,3321
|
|
20240102,143600,821574295,4430,4430,4430,4430,119
|
|
20240102,143500,821047125,4430,4435,4435,4430,139
|
|
20240102,143400,820431280,4430,4435,4435,4430,180
|
|
20240102,143300,819633575,4435,4435,4435,4430,151
|
|
20240102,143200,818964485,4435,4430,4435,4430,958
|
|
20240102,143100,814717605,4435,4435,4435,4435,2
|
|
20240102,143000,814708735,4430,4435,4435,4430,233
|
|
20240102,142900,813675975,4430,4435,4435,4430,167
|
|
20240102,142800,812935925,4430,4435,4435,4430,120
|
|
20240102,142700,812404320,4435,4435,4435,4430,185
|
|
20240102,142600,811584440,4430,4430,4430,4430,118
|
|
20240102,142500,811061700,4435,4435,4435,4435,332
|
|
20240102,142400,809589280,4430,4430,4430,4430,119
|
|
20240102,142300,809062110,4430,4430,4430,4430,119
|
|
20240102,142200,808534940,4430,4430,4430,4430,119
|
|
20240102,142100,808007770,4430,4435,4435,4430,199
|
|
20240102,142000,807125800,4435,4430,4435,4430,128
|
|
20240102,141900,806558710,4430,4430,4430,4430,0
|
|
20240102,141800,806558710,4430,4430,4430,4430,119
|
|
20240102,141700,806031540,4430,4430,4430,4430,119
|
|
20240102,141600,805504370,4430,4430,4430,4430,119
|
|
20240102,141500,804977200,4430,4435,4435,4430,124
|
|
20240102,141400,804427850,4435,4430,4435,4430,323
|
|
20240102,141300,802995940,4435,4425,4435,4425,1256
|
|
20240102,141200,797426815,4425,4425,4425,4425,0
|
|
20240102,141100,797426815,4425,4430,4430,4425,3900
|
|
20240102,141000,780150410,4425,4425,4425,4425,120
|
|
20240102,140900,779619410,4425,4425,4425,4425,118
|
|
20240102,140800,779097260,4425,4425,4425,4425,119
|
|
20240102,140700,778570685,4425,4425,4425,4425,120
|
|
20240102,140600,778039685,4425,4425,4425,4425,5
|
|
20240102,140500,778017560,4425,4425,4430,4425,293
|
|
20240102,140400,776720685,4425,4425,4425,4425,124
|
|
20240102,140300,776171985,4425,4425,4425,4425,118
|
|
20240102,140200,775649835,4425,4425,4425,4425,128
|
|
20240102,140100,775083435,4430,4430,4430,4425,184
|
|
20240102,140000,774268910,4430,4425,4430,4425,6
|
|
20240102,135900,774242350,4425,4425,4425,4425,320
|
|
20240102,135800,772826350,4425,4425,4425,4425,118
|
|
20240102,135700,772304200,4425,4425,4425,4425,119
|
|
20240102,135600,771777625,4425,4425,4425,4425,119
|
|
20240102,135500,771251050,4425,4425,4425,4425,119
|
|
20240102,135400,770724475,4430,4425,4430,4425,1148
|
|
20240102,135300,765639430,4430,4430,4430,4430,301
|
|
20240102,135200,764306000,4425,4430,4430,4425,192
|
|
20240102,135100,763456085,4430,4425,4430,4425,344
|
|
20240102,135000,761932760,4425,4425,4425,4425,119
|
|
20240102,134900,761406185,4430,4425,4430,4425,319
|
|
20240102,134800,759993610,4430,4430,4430,4430,5374
|
|
20240102,134700,736186790,4430,4430,4430,4430,0
|
|
20240102,134600,736186790,4430,4435,4435,4430,138
|
|
20240102,134500,735575350,4430,4430,4430,4430,119
|
|
20240102,134400,735048180,4430,4430,4430,4430,119
|
|
20240102,134300,734521010,4435,4430,4435,4430,139
|
|
20240102,134200,733905140,4430,4430,4430,4430,119
|
|
20240102,134100,733377970,4430,4430,4430,4430,0
|
|
20240102,134000,733377970,4430,4435,4435,4430,128
|
|
20240102,133900,732810880,4430,4435,4435,4430,420
|
|
20240102,133800,730948775,4430,4435,4435,4430,199
|
|
20240102,133700,730067155,4435,4435,4435,4430,301
|
|
20240102,133600,728732815,4435,4430,4435,4430,1118
|
|
20240102,133500,723775075,4430,4430,4430,4430,119
|
|
20240102,133400,723247905,4430,4430,4430,4430,31
|
|
20240102,133300,723110575,4425,4430,4430,4425,284
|
|
20240102,133200,721853050,4425,4430,4430,4425,129
|
|
20240102,133100,721282175,4430,4425,4430,4425,130
|
|
20240102,133000,720706920,4425,4425,4425,4425,118
|
|
20240102,132900,720184770,4430,4430,4430,4430,148
|
|
20240102,132800,719529130,4430,4430,4430,4430,139
|
|
20240102,132700,718913360,4425,4425,4425,4425,139
|
|
20240102,132600,718298285,4430,4430,4430,4430,110
|
|
20240102,132500,717810985,4425,4430,4440,4425,1119
|
|
20240102,132400,712849785,4425,4425,4425,4425,218
|
|
20240102,132300,711885135,4430,4425,4440,4425,2207
|
|
20240102,132200,702111920,4425,4425,4425,4425,121
|
|
20240102,132100,701576495,4425,4425,4425,4420,1321
|
|
20240102,132000,695731665,4420,4420,4420,4420,121
|
|
20240102,131900,695196845,4425,4425,4425,4425,563
|
|
20240102,131800,692705570,4425,4425,4425,4425,119
|
|
20240102,131700,692178995,4425,4425,4425,4425,141
|
|
20240102,131600,691555070,4425,4425,4425,4425,202
|
|
20240102,131500,690661220,4425,4425,4425,4425,18
|
|
20240102,131400,690581570,4425,4425,4425,4425,2592
|
|
20240102,131300,679111970,4425,4430,4430,4425,1716
|
|
20240102,131200,671515665,4425,4435,4435,4425,7865
|
|
20240102,131100,636673585,4430,4430,4430,4430,119
|
|
20240102,131000,636146415,4430,4430,4430,4430,119
|
|
20240102,130900,635619245,4430,4430,4430,4430,0
|
|
20240102,130800,635619245,4430,4435,4440,4430,422
|
|
20240102,130700,633747840,4435,4435,4435,4430,700
|
|
20240102,130600,630643930,4435,4430,4435,4430,120
|
|
20240102,130500,630112325,4430,4430,4430,4430,119
|
|
20240102,130400,629585155,4435,4430,4435,4430,125
|
|
20240102,130300,629031375,4430,4430,4430,4430,0
|
|
20240102,130200,629031375,4430,4430,4430,4430,179
|
|
20240102,130100,628238405,4430,4435,4435,4430,119
|
|
20240102,130000,627711230,4430,4430,4430,4430,119
|
|
20240102,125900,627184060,4430,4435,4435,4430,148
|
|
20240102,125800,626528345,4430,4430,4430,4430,132
|
|
20240102,125700,625943585,4435,4435,4435,4435,2672
|
|
20240102,125600,614093265,4435,4435,4440,4435,420
|
|
20240102,125500,612230395,4435,4440,4440,4435,250
|
|
20240102,125400,611121080,4440,4435,4440,4435,130
|
|
20240102,125300,610544520,4435,4440,4440,4435,145
|
|
20240102,125200,609901380,4440,4435,4440,4435,332
|
|
20240102,125100,608427960,4435,4435,4435,4435,118
|
|
20240102,125000,607904630,4435,4435,4435,4435,14
|
|
20240102,124900,607842540,4435,4435,4435,4435,132
|
|
20240102,124800,607257120,4435,4435,4435,4435,119
|
|
20240102,124700,606729355,4435,4440,4440,4435,138
|
|
20240102,124600,606117295,4435,4435,4435,4435,132
|
|
20240102,124500,605531875,4435,4435,4435,4435,218
|
|
20240102,124400,604565045,4435,4435,4435,4435,14
|
|
20240102,124300,604502955,4435,4435,4435,4435,138
|
|
20240102,124200,603890925,4440,4440,4440,4435,316
|
|
20240102,124100,602488480,4435,4435,4440,4435,137
|
|
20240102,124000,601880860,4435,4435,4435,4435,131
|
|
20240102,123900,601299875,4435,4435,4435,4435,119
|
|
20240102,123800,600772110,4435,4440,4440,4435,201
|
|
20240102,123700,599880235,4435,4435,4435,4435,13
|
|
20240102,123600,599822580,4440,4440,4440,4435,2613
|
|
20240102,123500,588233525,4435,4435,4435,4435,132
|
|
20240102,123400,587648105,4450,4445,4450,4435,414
|
|
20240102,123300,585809160,4435,4435,4435,4435,119
|
|
20240102,123200,585281395,4440,4435,4440,4435,166
|
|
20240102,123100,584545015,4445,4435,4445,4435,206
|
|
20240102,123000,583630400,4440,4440,4440,4440,160
|
|
20240102,122900,582920000,4435,4435,4435,4435,133
|
|
20240102,122800,582330145,4435,4440,4440,4435,161
|
|
20240102,122700,581615960,4440,4440,4440,4440,432
|
|
20240102,122600,579697880,4440,4440,4440,4435,217
|
|
20240102,122500,578735060,4440,4435,4440,4435,215
|
|
20240102,122400,577780525,4435,4440,4440,4435,124
|
|
20240102,122300,577230560,4440,4440,4440,4440,447
|
|
20240102,122200,575245880,4435,4435,4435,4435,131
|
|
20240102,122100,574664895,4435,4440,4440,4435,969
|
|
20240102,122000,570363130,4435,4435,4435,4435,132
|
|
20240102,121900,569777710,4435,4435,4435,4435,137
|
|
20240102,121800,569170115,4435,4435,4435,4435,0
|
|
20240102,121700,569170115,4435,4435,4435,4435,131
|
|
20240102,121600,568589130,4435,4435,4435,4435,132
|
|
20240102,121500,568003710,4440,4435,4440,4435,132
|
|
20240102,121400,567418225,4435,4435,4435,4435,133
|
|
20240102,121300,566828370,4440,4435,4440,4435,332
|
|
20240102,121200,565354950,4435,4435,4435,4435,10
|
|
20240102,121100,565310600,4435,4440,4440,4435,156
|
|
20240102,121000,564618640,4435,4435,4435,4435,137
|
|
20240102,120900,564011045,4435,4435,4435,4435,123
|
|
20240102,120800,563465540,4435,4435,4435,4435,132
|
|
20240102,120700,562880120,4435,4435,4435,4435,124
|
|
20240102,120600,562330180,4435,4435,4435,4435,51
|
|
20240102,120500,562103995,4430,4435,4435,4430,968
|
|
20240102,120400,557811570,4430,4430,4435,4430,124
|
|
20240102,120300,557262245,4430,4430,4430,4430,132
|
|
20240102,120200,556677485,4430,4430,4430,4430,132
|
|
20240102,120100,556092725,4430,4430,4430,4430,118
|
|
20240102,120000,555569985,4430,4435,4435,4430,139
|
|
20240102,115900,554953645,4435,4430,4440,4430,404
|
|
20240102,115800,553161965,4430,4435,4435,4430,2770
|
|
20240102,115700,540877610,4435,4440,4440,4435,134
|
|
20240102,115600,540283310,4435,4435,4440,4435,302
|
|
20240102,115500,538943440,4435,4435,4435,4435,469
|
|
20240102,115400,536863425,4435,4435,4435,4435,596
|
|
20240102,115300,534220165,4435,4435,4435,4435,13
|
|
20240102,115200,534162510,4435,4435,4435,4435,124
|
|
20240102,115100,533612570,4435,4435,4435,4435,132
|
|
20240102,115000,533027150,4435,4435,4435,4435,132
|
|
20240102,114900,532441730,4440,4440,4440,4440,1111
|
|
20240102,114800,527508890,4440,4440,4440,4440,132
|
|
20240102,114700,526922810,4445,4440,4445,4440,113
|
|
20240102,114600,526420590,4440,4440,4440,4440,800
|
|
20240102,114500,522868590,4435,4440,4440,4435,759
|
|
20240102,114400,519499290,4440,4445,4450,4435,1144
|
|
20240102,114300,514414940,4440,4440,4440,4435,468
|
|
20240102,114200,512337610,4445,4445,4445,4435,1716
|
|
20240102,114100,504713810,4440,4435,4440,4435,3268
|
|
20240102,114000,490204485,4440,4435,4440,4435,1300
|
|
20240102,113900,484437485,4435,4435,4435,4435,132
|
|
20240102,113800,483852065,4435,4435,4435,4435,1408
|
|
20240102,113700,477607585,4435,4435,4435,4435,119
|
|
20240102,113600,477079820,4435,4435,4435,4435,132
|
|
20240102,113500,476494400,4435,4435,4435,4435,132
|
|
20240102,113400,475908980,4435,4435,4435,4435,100
|
|
20240102,113300,475465480,4435,4445,4445,4435,2084
|
|
20240102,113200,466210085,4435,4435,4435,4435,131
|
|
20240102,113100,465629100,4435,4435,4435,4435,239
|
|
20240102,113000,464569135,4435,4440,4440,4435,150
|
|
20240102,112900,463903795,4440,4435,4440,4435,634
|
|
20240102,112800,461089500,4435,4435,4435,4435,0
|
|
20240102,112700,461089500,4435,4440,4440,4435,593
|
|
20240102,112600,458457175,4440,4440,4440,4435,165
|
|
20240102,112500,457724640,4440,4435,4440,4435,447
|
|
20240102,112400,455740555,4435,4440,4440,4435,101
|
|
20240102,112300,455292180,4440,4445,4445,4440,503
|
|
20240102,112200,453056435,4450,4435,4460,4435,1163
|
|
20240102,112100,447889160,4435,4435,4435,4435,14
|
|
20240102,112000,447827070,4435,4435,4435,4435,782
|
|
20240102,111900,444358900,4435,4440,4440,4435,120
|
|
20240102,111800,443826695,4435,4435,4440,4435,268
|
|
20240102,111700,442637435,4435,4435,4435,4435,178
|
|
20240102,111600,441848005,4440,4465,4475,4440,3818
|
|
20240102,111500,424851475,4475,4445,4480,4445,2409
|
|
20240102,111400,414122930,4440,4435,4440,4435,793
|
|
20240102,111300,410602675,4435,4435,4440,4435,365
|
|
20240102,111200,408983880,4435,4435,4435,4430,549
|
|
20240102,111100,406549725,4435,4435,4435,4435,2510
|
|
20240102,111000,395417875,4440,4435,4440,4435,898
|
|
20240102,110900,391431345,4435,4435,4435,4435,13
|
|
20240102,110800,391373690,4435,4435,4435,4435,132
|
|
20240102,110700,390788270,4440,4440,4440,4440,61
|
|
20240102,110600,390517430,4440,4445,4445,4440,382
|
|
20240102,110500,388821330,4445,4435,4445,4435,504
|
|
20240102,110400,386583500,4440,4435,4440,4435,835
|
|
20240102,110300,382876690,4435,4435,4440,4435,152
|
|
20240102,110200,382202540,4440,4435,4440,4435,252
|
|
20240102,110100,381083800,4435,4440,4440,4435,322
|
|
20240102,110000,379654715,4435,4435,4435,4435,176
|
|
20240102,105900,378874155,4435,4435,4435,4435,519
|
|
20240102,105800,376572390,4435,4435,4440,4435,136
|
|
20240102,105700,375969215,4435,4435,4435,4435,132
|
|
20240102,105600,375383795,4440,4440,4440,4440,3
|
|
20240102,105500,375370475,4440,4440,4440,4435,240
|
|
20240102,105400,374306035,4435,4435,4440,4435,180
|
|
20240102,105300,373507495,4450,4450,4450,4430,2839
|
|
20240102,105200,360905035,4435,4435,4445,4435,1464
|
|
20240102,105100,354400445,4435,4435,4435,4430,415
|
|
20240102,105000,352560065,4440,4440,4440,4440,1087
|
|
20240102,104900,347733785,4440,4440,4440,4430,646
|
|
20240102,104800,344869355,4435,4455,4455,4435,2235
|
|
20240102,104700,334945880,4440,4440,4440,4440,119
|
|
20240102,104600,334417520,4440,4440,4455,4440,497
|
|
20240102,104500,332206340,4445,4455,4455,4445,1080
|
|
20240102,104400,327405630,4445,4445,4455,4445,121
|
|
20240102,104300,326867775,4445,4460,4460,4445,6633
|
|
20240102,104200,297322265,4455,4460,4460,4455,151
|
|
20240102,104100,296649465,4460,4465,4465,4455,221
|
|
20240102,104000,295663935,4455,4455,4465,4455,351
|
|
20240102,103900,294099595,4455,4455,4455,4450,343
|
|
20240102,103800,292572190,4450,4455,4455,4450,364
|
|
20240102,103700,290951370,4455,4455,4465,4455,397
|
|
20240102,103600,289182700,4450,4450,4450,4450,201
|
|
20240102,103500,288288250,4450,4455,4455,4450,3369
|
|
20240102,103400,273286015,4455,4450,4455,4450,744
|
|
20240102,103300,269974705,4455,4470,4470,4450,6411
|
|
20240102,103200,241416335,4465,4470,4470,4465,956
|
|
20240102,103100,237147790,4470,4470,4470,4465,192
|
|
20240102,103000,236289735,4465,4465,4465,4465,137
|
|
20240102,102900,235678030,4465,4465,4465,4460,3292
|
|
20240102,102800,220979845,4470,4465,4470,4465,148
|
|
20240102,102700,220318955,4470,4465,4470,4465,1507
|
|
20240102,102600,213582730,4465,4470,4470,4465,123
|
|
20240102,102500,213033515,4465,4465,4465,4465,788
|
|
20240102,102400,209515095,4465,4470,4470,4465,18
|
|
20240102,102300,209434700,4465,4465,4465,4465,867
|
|
20240102,102200,205563545,4465,4480,4480,4460,12648
|
|
20240102,102100,148965250,4475,4475,4475,4475,132
|
|
20240102,102000,148374550,4480,4475,4480,4470,530
|
|
20240102,101900,146003240,4475,4470,4475,4470,2430
|
|
20240102,101800,135141110,4485,4485,4485,4475,7765
|
|
20240102,101700,100350895,4485,4480,4545,4480,4998
|
|
20240102,101600,77782630,4480,4480,4480,4480,823
|
|
20240102,101500,74095590,4480,4475,4480,4470,487
|
|
20240102,101400,71915225,4475,4475,4475,4475,1053
|
|
20240102,101300,67203050,4475,4485,4485,4475,220
|
|
20240102,101200,66217540,4485,4485,4485,4480,242
|
|
20240102,101100,65132235,4485,4480,4485,4480,1767
|
|
20240102,101000,57215450,4480,4490,4490,4480,2795
|
|
20240102,100900,44676005,4490,4490,4500,4490,1955
|
|
20240102,100800,35897740,4490,4495,4495,4490,523
|
|
20240102,100700,33547520,4495,4500,4500,4495,982
|
|
20240102,100600,29130710,4500,4500,4510,4500,372
|
|
20240102,100500,27456570,4500,4500,4500,4500,6
|
|
20240102,100400,27429570,4500,4495,4500,4495,185
|
|
20240102,100300,26597080,4500,4510,4510,4500,857
|
|
20240102,100200,22739590,4510,4510,4510,4510,1215
|
|
20240102,100100,17259940,4510,4545,4545,4510,2666
|
|
20240102,100000,5192465,4545,4530,4545,4530,1146
|