659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195600,61702520,4930,4930,4930,4930,106
|
|
20240108,195500,61702520,4930,4930,4930,4930,0
|
|
20240108,195400,61702520,4930,4930,4930,4930,0
|
|
20240108,195300,61702520,4930,4930,4930,4930,0
|
|
20240108,195200,61702520,4930,4930,4930,4930,0
|
|
20240108,195100,61702520,4930,4930,4930,4930,0
|
|
20240108,195000,61702520,4930,4930,4930,4930,0
|
|
20240108,194900,61702520,4930,4930,4930,4930,0
|
|
20240108,194800,61702520,4930,4930,4930,4930,0
|
|
20240108,194700,61702520,4930,4930,4930,4930,0
|
|
20240108,194600,61702520,4930,4930,4930,4930,0
|
|
20240108,194500,61702520,4930,4930,4930,4930,0
|
|
20240108,194400,61702520,4930,4930,4930,4930,0
|
|
20240108,194300,61702520,4930,4930,4930,4930,0
|
|
20240108,194200,61702520,4930,4930,4930,4930,0
|
|
20240108,194100,61702520,4930,4930,4930,4930,0
|
|
20240108,194000,61702520,4930,4930,4930,4930,0
|
|
20240108,193900,61702520,4930,4930,4930,4930,0
|
|
20240108,193800,61702520,4930,4930,4930,4930,0
|
|
20240108,193700,61702520,4930,4930,4930,4930,0
|
|
20240108,193600,61702520,4930,4930,4930,4930,0
|
|
20240108,193500,61702520,4930,4930,4930,4930,0
|
|
20240108,193400,61702520,4930,4930,4930,4930,0
|
|
20240108,193300,61702520,4930,4930,4930,4930,0
|
|
20240108,193200,61702520,4930,4930,4930,4930,0
|
|
20240108,193100,61702520,4930,4930,4930,4930,0
|
|
20240108,193000,61702520,4930,4930,4930,4930,0
|
|
20240108,192900,61702520,4930,4930,4930,4930,0
|
|
20240108,192800,61702520,4930,4930,4930,4930,0
|
|
20240108,192700,61702520,4930,4930,4930,4930,0
|
|
20240108,192600,61702520,4930,4930,4930,4930,106
|
|
20240108,192500,61702520,4930,4930,4930,4930,0
|
|
20240108,192400,61702520,4930,4930,4930,4930,0
|
|
20240108,192300,61702520,4930,4930,4930,4930,0
|
|
20240108,192200,61702520,4930,4930,4930,4930,0
|
|
20240108,192100,61702520,4930,4930,4930,4930,0
|
|
20240108,192000,61702520,4930,4930,4930,4930,0
|
|
20240108,191900,61702520,4930,4930,4930,4930,0
|
|
20240108,191800,61702520,4930,4930,4930,4930,0
|
|
20240108,191700,61702520,4930,4930,4930,4930,0
|
|
20240108,191600,61702520,4930,4930,4930,4930,0
|
|
20240108,191500,61702520,4930,4930,4930,4930,0
|
|
20240108,191400,61702520,4930,4930,4930,4930,0
|
|
20240108,191300,61702520,4930,4930,4930,4930,0
|
|
20240108,191200,61702520,4930,4930,4930,4930,0
|
|
20240108,191100,61702520,4930,4930,4930,4930,0
|
|
20240108,191000,61702520,4930,4930,4930,4930,0
|
|
20240108,190900,61702520,4930,4930,4930,4930,0
|
|
20240108,190800,61702520,4930,4930,4930,4930,0
|
|
20240108,190700,61702520,4930,4930,4930,4930,0
|
|
20240108,190600,61702520,4930,4930,4930,4930,0
|
|
20240108,190500,61702520,4930,4930,4930,4930,0
|
|
20240108,190400,61702520,4930,4930,4930,4930,0
|
|
20240108,190300,61702520,4930,4930,4930,4930,0
|
|
20240108,190200,61702520,4930,4930,4930,4930,0
|
|
20240108,190100,61702520,4930,4930,4930,4930,0
|
|
20240108,190000,61702520,4930,4930,4930,4930,0
|
|
20240108,185900,61702520,4930,4930,4930,4930,0
|
|
20240108,185800,61702520,4930,4930,4930,4930,0
|
|
20240108,185700,61702520,4930,4930,4930,4930,0
|
|
20240108,185600,61702520,4930,4930,4930,4930,106
|
|
20240108,185500,61702520,4930,4930,4930,4930,0
|
|
20240108,185400,61702520,4930,4930,4930,4930,0
|
|
20240108,185300,61702520,4930,4930,4930,4930,0
|
|
20240108,185200,61702520,4930,4930,4930,4930,0
|
|
20240108,185100,61702520,4930,4930,4930,4930,0
|
|
20240108,185000,61702520,4930,4930,4930,4930,0
|
|
20240108,184900,61702520,4930,4930,4930,4930,0
|
|
20240108,184800,61702520,4930,4930,4930,4930,0
|
|
20240108,184700,61702520,4930,4930,4930,4930,0
|
|
20240108,184600,61702520,4930,4930,4930,4930,0
|
|
20240108,184500,61702520,4930,4930,4930,4930,0
|
|
20240108,184400,61702520,4930,4930,4930,4930,0
|
|
20240108,184300,61702520,4930,4930,4930,4930,0
|
|
20240108,184200,61702520,4930,4930,4930,4930,0
|
|
20240108,184100,61702520,4930,4930,4930,4930,0
|
|
20240108,184000,61702520,4930,4930,4930,4930,0
|
|
20240108,183900,61702520,4930,4930,4930,4930,0
|
|
20240108,183800,61702520,4930,4930,4930,4930,0
|
|
20240108,183700,61702520,4930,4930,4930,4930,0
|
|
20240108,183600,61702520,4930,4930,4930,4930,0
|
|
20240108,183500,61702520,4930,4930,4930,4930,0
|
|
20240108,183400,61702520,4930,4930,4930,4930,0
|
|
20240108,183300,61702520,4930,4930,4930,4930,0
|
|
20240108,183200,61702520,4930,4930,4930,4930,0
|
|
20240108,183100,61702520,4930,4930,4930,4930,0
|
|
20240108,183000,61702520,4930,4930,4930,4930,0
|
|
20240108,182900,61702520,4930,4930,4930,4930,0
|
|
20240108,182800,61702520,4930,4930,4930,4930,0
|
|
20240108,182700,61702520,4930,4930,4930,4930,0
|
|
20240108,182600,61702520,4930,4930,4930,4930,106
|
|
20240108,182500,61702520,4930,4930,4930,4930,0
|
|
20240108,182400,61702520,4930,4930,4930,4930,0
|
|
20240108,182300,61702520,4930,4930,4930,4930,0
|
|
20240108,182200,61702520,4930,4930,4930,4930,0
|
|
20240108,182100,61702520,4930,4930,4930,4930,0
|
|
20240108,182000,61702520,4930,4930,4930,4930,0
|
|
20240108,181900,61702520,4930,4930,4930,4930,0
|
|
20240108,181800,61702520,4930,4930,4930,4930,0
|
|
20240108,181700,61702520,4930,4930,4930,4930,0
|
|
20240108,181600,61702520,4930,4930,4930,4930,0
|
|
20240108,181500,61702520,4930,4930,4930,4930,0
|
|
20240108,181400,61702520,4930,4930,4930,4930,0
|
|
20240108,181300,61702520,4930,4930,4930,4930,0
|
|
20240108,181200,61702520,4930,4930,4930,4930,0
|
|
20240108,181100,61702520,4930,4930,4930,4930,0
|
|
20240108,181000,61702520,4930,4930,4930,4930,0
|
|
20240108,180900,61702520,4930,4930,4930,4930,0
|
|
20240108,180800,61702520,4930,4930,4930,4930,0
|
|
20240108,180700,61702520,4930,4930,4930,4930,0
|
|
20240108,180600,61702520,4930,4930,4930,4930,0
|
|
20240108,180500,61702520,4930,4930,4930,4930,0
|
|
20240108,180400,61702520,4930,4930,4930,4930,0
|
|
20240108,180300,61702520,4930,4930,4930,4930,0
|
|
20240108,180200,61702520,4930,4930,4930,4930,0
|
|
20240108,180100,61702520,4930,4930,4930,4930,0
|
|
20240108,180000,61702520,4930,4930,4930,4930,0
|
|
20240108,175900,61702520,4930,4930,4930,4930,0
|
|
20240108,175800,61702520,4930,4930,4930,4930,0
|
|
20240108,175700,61702520,4930,4930,4930,4930,0
|
|
20240108,175600,61702520,4930,4930,4930,4930,106
|
|
20240108,175500,61702520,4930,4930,4930,4930,0
|
|
20240108,175400,61702520,4930,4930,4930,4930,0
|
|
20240108,175300,61702520,4930,4930,4930,4930,0
|
|
20240108,175200,61702520,4930,4930,4930,4930,0
|
|
20240108,175100,61702520,4930,4930,4930,4930,0
|
|
20240108,175000,61702520,4930,4930,4930,4930,0
|
|
20240108,174900,61702520,4930,4930,4930,4930,0
|
|
20240108,174800,61702520,4930,4930,4930,4930,0
|
|
20240108,174700,61702520,4930,4930,4930,4930,0
|
|
20240108,174600,61702520,4930,4930,4930,4930,0
|
|
20240108,174500,61702520,4930,4930,4930,4930,0
|
|
20240108,174400,61702520,4930,4930,4930,4930,0
|
|
20240108,174300,61702520,4930,4930,4930,4930,0
|
|
20240108,174200,61702520,4930,4930,4930,4930,0
|
|
20240108,174100,61702520,4930,4930,4930,4930,0
|
|
20240108,174000,61702520,4930,4930,4930,4930,0
|
|
20240108,173900,61702520,4930,4930,4930,4930,0
|
|
20240108,173800,61702520,4930,4930,4930,4930,0
|
|
20240108,173700,61702520,4930,4930,4930,4930,0
|
|
20240108,173600,61702520,4930,4930,4930,4930,0
|
|
20240108,173500,61702520,4930,4930,4930,4930,0
|
|
20240108,173400,61702520,4930,4930,4930,4930,0
|
|
20240108,173300,61702520,4930,4930,4930,4930,0
|
|
20240108,173200,61702520,4930,4930,4930,4930,0
|
|
20240108,173100,61702520,4930,4930,4930,4930,0
|
|
20240108,173000,61702520,4930,4930,4930,4930,0
|
|
20240108,172900,61702520,4930,4930,4930,4930,0
|
|
20240108,172800,61702520,4930,4930,4930,4930,0
|
|
20240108,172700,61702520,4930,4930,4930,4930,0
|
|
20240108,172600,61702520,4930,4930,4930,4930,106
|
|
20240108,172500,61702520,4930,4930,4930,4930,0
|
|
20240108,172400,61702520,4930,4930,4930,4930,0
|
|
20240108,172300,61702520,4930,4930,4930,4930,0
|
|
20240108,172200,61702520,4930,4930,4930,4930,0
|
|
20240108,172100,61702520,4930,4930,4930,4930,0
|
|
20240108,172000,61702520,4930,4930,4930,4930,0
|
|
20240108,171900,61702520,4930,4930,4930,4930,0
|
|
20240108,171800,61702520,4930,4930,4930,4930,0
|
|
20240108,171700,61702520,4930,4930,4930,4930,0
|
|
20240108,171600,61702520,4930,4930,4930,4930,0
|
|
20240108,171500,61702520,4930,4930,4930,4930,0
|
|
20240108,171400,61702520,4930,4930,4930,4930,0
|
|
20240108,171300,61702520,4930,4930,4930,4930,0
|
|
20240108,171200,61702520,4930,4930,4930,4930,0
|
|
20240108,171100,61702520,4930,4930,4930,4930,0
|
|
20240108,171000,61702520,4930,4930,4930,4930,0
|
|
20240108,170900,61702520,4930,4930,4930,4930,0
|
|
20240108,170800,61702520,4930,4930,4930,4930,0
|
|
20240108,170700,61702520,4930,4930,4930,4930,0
|
|
20240108,170600,61702520,4930,4930,4930,4930,0
|
|
20240108,170500,61702520,4930,4930,4930,4930,0
|
|
20240108,170400,61702520,4930,4930,4930,4930,0
|
|
20240108,170300,61702520,4930,4930,4930,4930,0
|
|
20240108,170200,61702520,4930,4930,4930,4930,0
|
|
20240108,170100,61702520,4930,4930,4930,4930,0
|
|
20240108,170000,61702520,4930,4930,4930,4930,0
|
|
20240108,165900,61702520,4930,4930,4930,4930,0
|
|
20240108,165800,61702520,4930,4930,4930,4930,0
|
|
20240108,165700,61702520,4930,4930,4930,4930,0
|
|
20240108,165600,61702520,4930,4930,4930,4930,106
|
|
20240108,165500,61702520,4930,4930,4930,4930,0
|
|
20240108,165400,61702520,4930,4930,4930,4930,0
|
|
20240108,165300,61702520,4930,4930,4930,4930,0
|
|
20240108,165200,61702520,4930,4930,4930,4930,0
|
|
20240108,165100,61702520,4930,4930,4930,4930,0
|
|
20240108,165000,61702520,4930,4930,4930,4930,0
|
|
20240108,164900,61702520,4930,4930,4930,4930,0
|
|
20240108,164800,61702520,4930,4930,4930,4930,0
|
|
20240108,164700,61702520,4930,4930,4930,4930,0
|
|
20240108,164600,61702520,4930,4930,4930,4930,0
|
|
20240108,164500,61702520,4930,4930,4930,4930,0
|
|
20240108,164400,61702520,4930,4930,4930,4930,0
|
|
20240108,164300,61702520,4930,4930,4930,4930,0
|
|
20240108,164200,61702520,4930,4930,4930,4930,0
|
|
20240108,164100,61702520,4930,4930,4930,4930,0
|
|
20240108,164000,61702520,4930,4930,4930,4930,0
|
|
20240108,163900,61702520,4930,4930,4930,4930,0
|
|
20240108,163800,61702520,4930,4930,4930,4930,0
|
|
20240108,163700,61702520,4930,4930,4930,4930,0
|
|
20240108,163600,61702520,4930,4930,4930,4930,0
|
|
20240108,163500,61702520,4930,4930,4930,4930,0
|
|
20240108,163400,61702520,4930,4930,4930,4930,0
|
|
20240108,163300,61702520,4930,4930,4930,4930,0
|
|
20240108,163200,61702520,4930,4930,4930,4930,0
|
|
20240108,163100,61702520,4930,4930,4930,4930,0
|
|
20240108,163000,61702520,4930,4930,4930,4930,0
|
|
20240108,162900,61702520,4930,4930,4930,4930,0
|
|
20240108,162800,61702520,4930,4930,4930,4930,0
|
|
20240108,162700,61702520,4930,4930,4930,4930,0
|
|
20240108,162600,61702520,4930,4930,4930,4930,106
|
|
20240108,162500,61702520,4930,4930,4930,4930,0
|
|
20240108,162400,61702520,4930,4930,4930,4930,0
|
|
20240108,162300,61702520,4930,4930,4930,4930,0
|
|
20240108,162200,61702520,4930,4930,4930,4930,0
|
|
20240108,162100,61702520,4930,4930,4930,4930,0
|
|
20240108,162000,61702520,4930,4930,4930,4930,0
|
|
20240108,161900,61702520,4930,4930,4930,4930,0
|
|
20240108,161800,61702520,4930,4930,4930,4930,0
|
|
20240108,161700,61702520,4930,4930,4930,4930,0
|
|
20240108,161600,61702520,4930,4930,4930,4930,0
|
|
20240108,161500,61702520,4930,4930,4930,4930,0
|
|
20240108,161400,61702520,4930,4930,4930,4930,0
|
|
20240108,161300,61702520,4930,4930,4930,4930,0
|
|
20240108,161200,61702520,4930,4930,4930,4930,0
|
|
20240108,161100,61702520,4930,4930,4930,4930,0
|
|
20240108,161000,61702520,4930,4930,4930,4930,0
|
|
20240108,160900,61702520,4930,4930,4930,4930,0
|
|
20240108,160800,61702520,4930,4930,4930,4930,0
|
|
20240108,160700,61702520,4930,4930,4930,4930,0
|
|
20240108,160600,61702520,4930,4930,4930,4930,0
|
|
20240108,160500,61702520,4930,4930,4930,4930,0
|
|
20240108,160400,61702520,4930,4930,4930,4930,0
|
|
20240108,160300,61702520,4930,4930,4930,4930,0
|
|
20240108,160200,61702520,4930,4930,4930,4930,0
|
|
20240108,160100,61702520,4930,4930,4930,4930,0
|
|
20240108,160000,61702520,4930,4930,4930,4930,0
|
|
20240108,155900,61702520,4930,4930,4930,4930,0
|
|
20240108,155800,61702520,4930,4930,4930,4930,0
|
|
20240108,155700,61702520,4930,4930,4930,4930,0
|
|
20240108,155600,61702520,4930,4930,4930,4930,106
|
|
20240108,155500,61702520,4930,4930,4930,4930,0
|
|
20240108,155400,61702520,4930,4930,4930,4930,0
|
|
20240108,155300,61702520,4930,4930,4930,4930,0
|
|
20240108,155200,61702520,4930,4930,4930,4930,0
|
|
20240108,155100,61702520,4930,4930,4930,4930,0
|
|
20240108,155000,61702520,4930,4930,4930,4930,0
|
|
20240108,154900,61702520,4930,4930,4930,4930,0
|
|
20240108,154800,61702520,4930,4930,4930,4930,0
|
|
20240108,154700,61702520,4930,4930,4930,4930,0
|
|
20240108,154600,61702520,4930,4930,4930,4930,0
|
|
20240108,154500,61702520,4930,4930,4930,4930,0
|
|
20240108,154400,61702520,4930,4930,4930,4930,0
|
|
20240108,154300,61702520,4930,4930,4930,4930,0
|
|
20240108,154200,61702520,4930,4930,4930,4930,0
|
|
20240108,154100,61702520,4930,4930,4930,4930,0
|
|
20240108,154000,61702520,4930,4930,4930,4930,0
|
|
20240108,153900,61702520,4930,4930,4930,4930,0
|
|
20240108,153800,61702520,4930,4930,4930,4930,0
|
|
20240108,153700,61702520,4930,4930,4930,4930,0
|
|
20240108,153600,61702520,4930,4930,4930,4930,0
|
|
20240108,153500,61702520,4930,4930,4930,4930,0
|
|
20240108,153400,61702520,4930,4930,4930,4930,0
|
|
20240108,153300,61702520,4930,4930,4930,4930,0
|
|
20240108,153200,61702520,4930,4930,4930,4930,0
|
|
20240108,153100,61702520,4930,4930,4930,4930,0
|
|
20240108,153000,61702520,4930,4930,4930,4930,106
|
|
20240108,152900,61179940,4835,4835,4835,4835,0
|
|
20240108,152800,61179940,4835,4835,4835,4835,0
|
|
20240108,152700,61179940,4835,4835,4835,4835,0
|
|
20240108,152600,61179940,4835,4835,4835,4835,0
|
|
20240108,152500,61179940,4835,4835,4835,4835,0
|
|
20240108,152400,61179940,4835,4835,4835,4835,0
|
|
20240108,152300,61179940,4835,4835,4835,4835,0
|
|
20240108,152200,61179940,4835,4835,4835,4835,0
|
|
20240108,152100,61179940,4835,4835,4835,4835,0
|
|
20240108,152000,61179940,4835,4835,4835,4835,0
|
|
20240108,151900,61179940,4835,4845,4845,4830,118
|
|
20240108,151800,60609785,4830,4840,4840,4830,380
|
|
20240108,151700,58774090,4845,4845,4845,4845,93
|
|
20240108,151600,58323505,4860,4860,4860,4860,10
|
|
20240108,151500,58274905,4845,4850,4850,4845,20
|
|
20240108,151400,58177995,4845,4845,4845,4845,0
|
|
20240108,151300,58177995,4845,4860,4860,4845,30
|
|
20240108,151200,58032570,4845,4845,4845,4845,0
|
|
20240108,151100,58032570,4845,4855,4855,4845,68
|
|
20240108,151000,57703040,4865,4865,4865,4865,0
|
|
20240108,150900,57703040,4865,4865,4865,4865,0
|
|
20240108,150800,57703040,4865,4865,4865,4865,0
|
|
20240108,150700,57703040,4865,4865,4865,4865,0
|
|
20240108,150600,57703040,4865,4865,4865,4865,0
|
|
20240108,150500,57703040,4865,4865,4865,4865,0
|
|
20240108,150400,57703040,4865,4865,4865,4865,0
|
|
20240108,150300,57703040,4865,4865,4865,4865,0
|
|
20240108,150200,57703040,4865,4865,4865,4865,5
|
|
20240108,150100,57678715,4875,4875,4875,4875,0
|
|
20240108,150000,57678715,4875,4875,4875,4875,0
|
|
20240108,145900,57678715,4875,4875,4875,4875,0
|
|
20240108,145800,57678715,4875,4875,4875,4875,1
|
|
20240108,145700,57673840,4845,4845,4845,4845,0
|
|
20240108,145600,57673840,4845,4845,4845,4845,0
|
|
20240108,145500,57673840,4845,4845,4845,4845,0
|
|
20240108,145400,57673840,4845,4845,4845,4845,0
|
|
20240108,145300,57673840,4845,4845,4845,4845,0
|
|
20240108,145200,57673840,4845,4845,4845,4845,0
|
|
20240108,145100,57673840,4845,4845,4845,4845,0
|
|
20240108,145000,57673840,4845,4845,4845,4845,0
|
|
20240108,144900,57673840,4845,4845,4845,4845,0
|
|
20240108,144800,57673840,4845,4845,4845,4845,0
|
|
20240108,144700,57673840,4845,4845,4845,4845,0
|
|
20240108,144600,57673840,4845,4845,4845,4845,0
|
|
20240108,144500,57673840,4845,4845,4845,4845,0
|
|
20240108,144400,57673840,4845,4850,4850,4845,122
|
|
20240108,144300,57082685,4875,4875,4875,4875,74
|
|
20240108,144200,56721935,4875,4875,4875,4875,0
|
|
20240108,144100,56721935,4875,4875,4875,4875,0
|
|
20240108,144000,56721935,4875,4875,4875,4875,2
|
|
20240108,143900,56712185,4875,4875,4875,4875,0
|
|
20240108,143800,56712185,4875,4875,4875,4875,0
|
|
20240108,143700,56712185,4875,4875,4875,4875,0
|
|
20240108,143600,56712185,4875,4875,4875,4875,0
|
|
20240108,143500,56712185,4875,4875,4875,4875,0
|
|
20240108,143400,56712185,4875,4875,4875,4875,0
|
|
20240108,143300,56712185,4875,4875,4875,4875,0
|
|
20240108,143200,56712185,4875,4875,4875,4875,0
|
|
20240108,143100,56712185,4875,4875,4875,4875,0
|
|
20240108,143000,56712185,4875,4875,4875,4875,0
|
|
20240108,142900,56712185,4875,4875,4875,4875,0
|
|
20240108,142800,56712185,4875,4875,4875,4875,47
|
|
20240108,142700,56483060,4855,4855,4855,4855,24
|
|
20240108,142600,56366540,4845,4845,4845,4845,0
|
|
20240108,142500,56366540,4845,4845,4845,4845,0
|
|
20240108,142400,56366540,4845,4845,4845,4845,0
|
|
20240108,142300,56366540,4845,4845,4845,4845,0
|
|
20240108,142200,56366540,4845,4845,4845,4845,0
|
|
20240108,142100,56366540,4845,4845,4845,4845,0
|
|
20240108,142000,56366540,4845,4845,4845,4845,0
|
|
20240108,141900,56366540,4845,4845,4845,4845,0
|
|
20240108,141800,56366540,4845,4845,4845,4845,0
|
|
20240108,141700,56366540,4845,4845,4845,4845,0
|
|
20240108,141600,56366540,4845,4875,4875,4845,191
|
|
20240108,141500,55440770,4925,4920,4925,4920,10
|
|
20240108,141400,55391545,4920,4920,4920,4920,0
|
|
20240108,141300,55391545,4920,4920,4920,4920,0
|
|
20240108,141200,55391545,4920,4920,4920,4920,3
|
|
20240108,141100,55376785,4920,4920,4920,4920,2
|
|
20240108,141000,55366945,4920,4910,4925,4910,100
|
|
20240108,140900,54875025,4915,4915,4915,4915,10
|
|
20240108,140800,54825875,4915,4915,4915,4915,4
|
|
20240108,140700,54806215,4915,4915,4915,4915,1
|
|
20240108,140600,54801300,4910,4895,4930,4830,696
|
|
20240108,140500,51388335,4900,4900,4900,4900,0
|
|
20240108,140400,51388335,4900,4880,4900,4880,160
|
|
20240108,140300,50605070,4880,4880,4880,4880,1
|
|
20240108,140200,50600190,4875,4875,4875,4875,0
|
|
20240108,140100,50600190,4875,4875,4875,4875,1
|
|
20240108,140000,50595315,4875,4870,4875,4865,19
|
|
20240108,135900,50502730,4870,4870,4870,4870,34
|
|
20240108,135800,50337150,4870,4870,4870,4870,32
|
|
20240108,135700,50181310,4870,4870,4870,4870,0
|
|
20240108,135600,50181310,4870,4870,4870,4870,0
|
|
20240108,135500,50181310,4870,4870,4870,4870,0
|
|
20240108,135400,50181310,4870,4870,4870,4870,0
|
|
20240108,135300,50181310,4870,4870,4870,4870,0
|
|
20240108,135200,50181310,4870,4870,4870,4870,1
|
|
20240108,135100,50176440,4840,4840,4840,4840,0
|
|
20240108,135000,50176440,4840,4840,4840,4840,0
|
|
20240108,134900,50176440,4840,4840,4840,4840,1
|
|
20240108,134800,50171600,4875,4875,4875,4875,0
|
|
20240108,134700,50171600,4875,4875,4875,4875,0
|
|
20240108,134600,50171600,4875,4875,4875,4875,0
|
|
20240108,134500,50171600,4875,4875,4875,4875,0
|
|
20240108,134400,50171600,4875,4875,4875,4875,0
|
|
20240108,134300,50171600,4875,4875,4875,4875,0
|
|
20240108,134200,50171600,4875,4875,4875,4875,0
|
|
20240108,134100,50171600,4875,4875,4875,4875,0
|
|
20240108,134000,50171600,4875,4875,4875,4875,0
|
|
20240108,133900,50171600,4875,4875,4875,4875,0
|
|
20240108,133800,50171600,4875,4875,4875,4875,2
|
|
20240108,133700,50161850,4870,4870,4870,4870,0
|
|
20240108,133600,50161850,4870,4870,4870,4870,0
|
|
20240108,133500,50161850,4870,4870,4870,4870,158
|
|
20240108,133400,49392390,4870,4870,4870,4870,0
|
|
20240108,133300,49392390,4870,4870,4870,4870,0
|
|
20240108,133200,49392390,4870,4870,4870,4870,0
|
|
20240108,133100,49392390,4870,4870,4870,4870,42
|
|
20240108,133000,49187850,4865,4865,4865,4865,0
|
|
20240108,132900,49187850,4865,4865,4865,4865,69
|
|
20240108,132800,48852165,4825,4825,4825,4825,0
|
|
20240108,132700,48852165,4825,4825,4825,4825,0
|
|
20240108,132600,48852165,4825,4825,4825,4825,0
|
|
20240108,132500,48852165,4825,4825,4825,4825,0
|
|
20240108,132400,48852165,4825,4825,4825,4825,0
|
|
20240108,132300,48852165,4825,4825,4825,4825,0
|
|
20240108,132200,48852165,4825,4860,4860,4825,10
|
|
20240108,132100,48803830,4870,4870,4870,4870,0
|
|
20240108,132000,48803830,4870,4860,4870,4860,6
|
|
20240108,131900,48774620,4850,4850,4850,4850,0
|
|
20240108,131800,48774620,4850,4850,4850,4850,0
|
|
20240108,131700,48774620,4850,4850,4850,4850,1
|
|
20240108,131600,48769770,4800,4800,4800,4800,0
|
|
20240108,131500,48769770,4800,4800,4800,4800,0
|
|
20240108,131400,48769770,4800,4800,4800,4800,0
|
|
20240108,131300,48769770,4800,4800,4800,4800,0
|
|
20240108,131200,48769770,4800,4885,4885,4800,202
|
|
20240108,131100,47799015,4890,4885,4890,4885,31
|
|
20240108,131000,47647570,4885,4890,4890,4885,6
|
|
20240108,130900,47618235,4885,4885,4885,4885,4
|
|
20240108,130800,47598695,4885,4885,4885,4885,0
|
|
20240108,130700,47598695,4885,4885,4885,4885,1
|
|
20240108,130600,47593810,4885,4885,4885,4885,1
|
|
20240108,130500,47588925,4895,4895,4895,4895,150
|
|
20240108,130400,46854675,4895,4900,4900,4895,2073
|
|
20240108,130300,36700595,4895,4915,4925,4895,1676
|
|
20240108,130200,28469790,4910,4870,4910,4870,134
|
|
20240108,130100,27813805,4860,4850,4860,4850,964
|
|
20240108,130000,23132880,4840,4830,4840,4830,24
|
|
20240108,125900,23016840,4830,4830,4830,4830,13
|
|
20240108,125800,22954050,4820,4820,4820,4820,316
|
|
20240108,125700,21430930,4820,4820,4820,4820,5
|
|
20240108,125600,21406830,4795,4795,4795,4795,117
|
|
20240108,125500,20845815,4795,4805,4805,4795,79
|
|
20240108,125400,20466810,4800,4800,4800,4800,25
|
|
20240108,125300,20346810,4805,4805,4805,4805,0
|
|
20240108,125200,20346810,4805,4810,4810,4805,25
|
|
20240108,125100,20226570,4805,4805,4805,4805,0
|
|
20240108,125000,20226570,4805,4795,4805,4790,173
|
|
20240108,124900,19396715,4795,4795,4795,4795,0
|
|
20240108,124800,19396715,4795,4795,4795,4795,0
|
|
20240108,124700,19396715,4795,4795,4795,4795,0
|
|
20240108,124600,19396715,4795,4795,4795,4795,1
|
|
20240108,124500,19391920,4805,4805,4805,4805,27
|
|
20240108,124400,19262185,4820,4820,4820,4820,0
|
|
20240108,124300,19262185,4820,4820,4820,4820,0
|
|
20240108,124200,19262185,4820,4820,4820,4820,0
|
|
20240108,124100,19262185,4820,4820,4820,4820,21
|
|
20240108,124000,19160965,4820,4820,4820,4820,0
|
|
20240108,123900,19160965,4820,4820,4820,4820,2
|
|
20240108,123800,19151325,4820,4820,4820,4820,5
|
|
20240108,123700,19127225,4820,4820,4820,4820,5
|
|
20240108,123600,19103125,4825,4825,4825,4825,0
|
|
20240108,123500,19103125,4825,4825,4825,4825,0
|
|
20240108,123400,19103125,4825,4825,4825,4825,0
|
|
20240108,123300,19103125,4825,4825,4825,4825,0
|
|
20240108,123200,19103125,4825,4825,4825,4825,37
|
|
20240108,123100,18924600,4825,4825,4825,4825,0
|
|
20240108,123000,18924600,4825,4810,4825,4810,1455
|
|
20240108,122900,11909675,4810,4810,4810,4810,0
|
|
20240108,122800,11909675,4810,4810,4810,4810,0
|
|
20240108,122700,11909675,4810,4810,4810,4810,0
|
|
20240108,122600,11909675,4810,4810,4810,4810,0
|
|
20240108,122500,11909675,4810,4810,4810,4810,0
|
|
20240108,122400,11909675,4810,4810,4810,4810,0
|
|
20240108,122300,11909675,4810,4810,4810,4810,0
|
|
20240108,122200,11909675,4810,4810,4810,4810,0
|
|
20240108,122100,11909675,4810,4810,4810,4810,0
|
|
20240108,122000,11909675,4810,4810,4810,4810,0
|
|
20240108,121900,11909675,4810,4810,4810,4810,0
|
|
20240108,121800,11909675,4810,4810,4810,4810,0
|
|
20240108,121700,11909675,4810,4810,4810,4810,0
|
|
20240108,121600,11909675,4810,4810,4810,4810,80
|
|
20240108,121500,11524875,4790,4790,4790,4790,0
|
|
20240108,121400,11524875,4790,4790,4790,4790,0
|
|
20240108,121300,11524875,4790,4790,4790,4790,0
|
|
20240108,121200,11524875,4790,4790,4790,4790,0
|
|
20240108,121100,11524875,4790,4790,4790,4790,7
|
|
20240108,121000,11491345,4790,4790,4790,4790,0
|
|
20240108,120900,11491345,4790,4790,4790,4790,0
|
|
20240108,120800,11491345,4790,4790,4790,4790,2
|
|
20240108,120700,11481765,4785,4785,4785,4785,0
|
|
20240108,120600,11481765,4785,4785,4785,4785,0
|
|
20240108,120500,11481765,4785,4785,4785,4785,0
|
|
20240108,120400,11481765,4785,4785,4785,4785,0
|
|
20240108,120300,11481765,4785,4785,4785,4785,0
|
|
20240108,120200,11481765,4785,4785,4785,4785,0
|
|
20240108,120100,11481765,4785,4785,4785,4785,0
|
|
20240108,120000,11481765,4785,4785,4785,4785,0
|
|
20240108,115900,11481765,4785,4785,4785,4785,0
|
|
20240108,115800,11481765,4785,4785,4785,4785,0
|
|
20240108,115700,11481765,4785,4785,4785,4785,0
|
|
20240108,115600,11481765,4785,4785,4785,4785,0
|
|
20240108,115500,11481765,4785,4785,4785,4785,0
|
|
20240108,115400,11481765,4785,4785,4785,4785,0
|
|
20240108,115300,11481765,4785,4785,4785,4785,0
|
|
20240108,115200,11481765,4785,4815,4815,4785,259
|
|
20240108,115100,10240820,4815,4815,4815,4815,0
|
|
20240108,115000,10240820,4815,4815,4815,4815,0
|
|
20240108,114900,10240820,4815,4815,4815,4815,0
|
|
20240108,114800,10240820,4815,4815,4815,4815,0
|
|
20240108,114700,10240820,4815,4815,4815,4815,0
|
|
20240108,114600,10240820,4815,4815,4815,4815,0
|
|
20240108,114500,10240820,4815,4815,4815,4815,0
|
|
20240108,114400,10240820,4815,4815,4815,4815,0
|
|
20240108,114300,10240820,4815,4815,4815,4815,0
|
|
20240108,114200,10240820,4815,4815,4815,4815,0
|
|
20240108,114100,10240820,4815,4815,4815,4815,0
|
|
20240108,114000,10240820,4815,4815,4815,4815,0
|
|
20240108,113900,10240820,4815,4815,4815,4815,0
|
|
20240108,113800,10240820,4815,4815,4815,4815,0
|
|
20240108,113700,10240820,4815,4815,4815,4815,0
|
|
20240108,113600,10240820,4815,4815,4815,4815,0
|
|
20240108,113500,10240820,4815,4815,4815,4815,0
|
|
20240108,113400,10240820,4815,4815,4815,4815,0
|
|
20240108,113300,10240820,4815,4815,4815,4815,0
|
|
20240108,113200,10240820,4815,4815,4815,4815,0
|
|
20240108,113100,10240820,4815,4815,4815,4815,0
|
|
20240108,113000,10240820,4815,4815,4815,4815,0
|
|
20240108,112900,10240820,4815,4815,4815,4815,0
|
|
20240108,112800,10240820,4815,4815,4815,4815,0
|
|
20240108,112700,10240820,4815,4815,4815,4815,0
|
|
20240108,112600,10240820,4815,4815,4815,4815,0
|
|
20240108,112500,10240820,4815,4815,4815,4815,0
|
|
20240108,112400,10240820,4815,4815,4815,4815,0
|
|
20240108,112300,10240820,4815,4815,4815,4815,0
|
|
20240108,112200,10240820,4815,4815,4815,4815,0
|
|
20240108,112100,10240820,4815,4815,4815,4815,0
|
|
20240108,112000,10240820,4815,4815,4815,4815,0
|
|
20240108,111900,10240820,4815,4815,4815,4815,28
|
|
20240108,111800,10106000,4815,4815,4815,4815,0
|
|
20240108,111700,10106000,4815,4815,4815,4815,1
|
|
20240108,111600,10101185,4815,4815,4815,4815,0
|
|
20240108,111500,10101185,4815,4815,4815,4815,0
|
|
20240108,111400,10101185,4815,4815,4815,4815,0
|
|
20240108,111300,10101185,4815,4815,4815,4815,0
|
|
20240108,111200,10101185,4815,4815,4815,4815,54
|
|
20240108,111100,9841175,4815,4815,4815,4815,30
|
|
20240108,111000,9696725,4815,4815,4815,4815,0
|
|
20240108,110900,9696725,4815,4815,4815,4815,0
|
|
20240108,110800,9696725,4815,4815,4815,4815,0
|
|
20240108,110700,9696725,4815,4815,4815,4815,0
|
|
20240108,110600,9696725,4815,4815,4815,4815,0
|
|
20240108,110500,9696725,4815,4815,4815,4815,20
|
|
20240108,110400,9600425,4815,4815,4815,4815,0
|
|
20240108,110300,9600425,4815,4815,4815,4815,0
|
|
20240108,110200,9600425,4815,4815,4815,4815,2
|
|
20240108,110100,9590795,4815,4815,4815,4815,0
|
|
20240108,110000,9590795,4815,4815,4815,4815,0
|
|
20240108,105900,9590795,4815,4815,4815,4815,119
|
|
20240108,105800,9017810,4815,4815,4815,4815,0
|
|
20240108,105700,9017810,4815,4815,4815,4815,0
|
|
20240108,105600,9017810,4815,4815,4815,4815,0
|
|
20240108,105500,9017810,4815,4815,4815,4815,0
|
|
20240108,105400,9017810,4815,4815,4815,4815,0
|
|
20240108,105300,9017810,4815,4815,4815,4815,0
|
|
20240108,105200,9017810,4815,4815,4815,4815,0
|
|
20240108,105100,9017810,4815,4815,4815,4815,0
|
|
20240108,105000,9017810,4815,4815,4815,4815,0
|
|
20240108,104900,9017810,4815,4815,4815,4815,0
|
|
20240108,104800,9017810,4815,4815,4815,4815,0
|
|
20240108,104700,9017810,4815,4815,4815,4815,0
|
|
20240108,104600,9017810,4815,4815,4815,4815,0
|
|
20240108,104500,9017810,4815,4815,4815,4815,0
|
|
20240108,104400,9017810,4815,4815,4815,4815,0
|
|
20240108,104300,9017810,4815,4815,4815,4815,404
|
|
20240108,104200,7072550,4820,4820,4820,4820,6
|
|
20240108,104100,7043630,4810,4810,4810,4810,0
|
|
20240108,104000,7043630,4810,4810,4810,4810,0
|
|
20240108,103900,7043630,4810,4810,4810,4810,0
|
|
20240108,103800,7043630,4810,4810,4810,4810,0
|
|
20240108,103700,7043630,4810,4810,4810,4810,0
|
|
20240108,103600,7043630,4810,4810,4810,4810,0
|
|
20240108,103500,7043630,4810,4810,4810,4810,0
|
|
20240108,103400,7043630,4810,4810,4810,4810,93
|
|
20240108,103300,6596300,4820,4820,4820,4820,0
|
|
20240108,103200,6596300,4820,4820,4820,4820,0
|
|
20240108,103100,6596300,4820,4820,4820,4820,0
|
|
20240108,103000,6596300,4820,4820,4820,4820,0
|
|
20240108,102900,6596300,4820,4820,4820,4820,0
|
|
20240108,102800,6596300,4820,4820,4820,4820,0
|
|
20240108,102700,6596300,4820,4820,4820,4820,0
|
|
20240108,102600,6596300,4820,4820,4820,4820,4
|
|
20240108,102500,6577020,4810,4810,4810,4810,0
|
|
20240108,102400,6577020,4810,4810,4810,4810,0
|
|
20240108,102300,6577020,4810,4810,4810,4810,0
|
|
20240108,102200,6577020,4810,4810,4810,4810,0
|
|
20240108,102100,6577020,4810,4810,4810,4810,50
|
|
20240108,102000,6336520,4810,4810,4810,4810,288
|
|
20240108,101900,4951240,4810,4810,4810,4810,0
|
|
20240108,101800,4951240,4810,4810,4810,4810,0
|
|
20240108,101700,4951240,4810,4810,4810,4810,2
|
|
20240108,101600,4941620,4810,4810,4810,4810,1
|
|
20240108,101500,4936810,4810,4810,4810,4810,5
|
|
20240108,101400,4912760,4785,4785,4785,4785,0
|
|
20240108,101300,4912760,4785,4785,4785,4785,1
|
|
20240108,101200,4907975,4785,4785,4785,4785,0
|
|
20240108,101100,4907975,4785,4785,4785,4785,0
|
|
20240108,101000,4907975,4785,4785,4785,4785,1
|
|
20240108,100900,4903190,4810,4810,4810,4810,0
|
|
20240108,100800,4903190,4810,4810,4810,4810,34
|
|
20240108,100700,4739650,4810,4810,4810,4810,50
|
|
20240108,100600,4499150,4820,4820,4820,4820,2
|
|
20240108,100500,4489510,4820,4820,4820,4820,0
|
|
20240108,100400,4489510,4820,4820,4820,4820,0
|
|
20240108,100300,4489510,4820,4820,4820,4820,5
|
|
20240108,100200,4465410,4820,4820,4820,4820,89
|
|
20240108,100100,4036430,4810,4810,4810,4810,16
|
|
20240108,100000,3959470,4810,4810,4810,4810,4
|
|
20240108,095900,3940230,4780,4780,4780,4780,0
|
|
20240108,095800,3940230,4780,4780,4780,4780,0
|
|
20240108,095700,3940230,4780,4780,4780,4780,0
|
|
20240108,095600,3940230,4780,4780,4780,4780,0
|
|
20240108,095500,3940230,4780,4780,4780,4780,0
|
|
20240108,095400,3940230,4780,4780,4780,4780,0
|
|
20240108,095300,3940230,4780,4785,4785,4780,486
|
|
20240108,095200,1616175,4815,4815,4815,4815,0
|
|
20240108,095100,1616175,4815,4815,4815,4815,0
|
|
20240108,095000,1616175,4815,4815,4815,4815,0
|
|
20240108,094900,1616175,4815,4815,4815,4815,0
|
|
20240108,094800,1616175,4815,4815,4815,4815,20
|
|
20240108,094700,1519875,4815,4815,4815,4815,0
|
|
20240108,094600,1519875,4815,4815,4815,4815,0
|
|
20240108,094500,1519875,4815,4815,4815,4815,0
|
|
20240108,094400,1519875,4815,4815,4815,4815,0
|
|
20240108,094300,1519875,4815,4815,4815,4815,6
|
|
20240108,094200,1490985,4785,4785,4785,4785,0
|
|
20240108,094100,1490985,4785,4785,4785,4785,21
|
|
20240108,094000,1390500,4785,4790,4815,4785,220
|
|
20240108,093900,337285,4795,4795,4795,4795,1
|
|
20240108,093800,332490,4820,4820,4820,4820,0
|
|
20240108,093700,332490,4820,4820,4820,4820,0
|
|
20240108,093600,332490,4820,4820,4820,4820,0
|
|
20240108,093500,332490,4820,4820,4820,4820,0
|
|
20240108,093400,332490,4820,4820,4820,4820,0
|
|
20240108,093300,332490,4820,4820,4820,4820,0
|
|
20240108,093200,332490,4820,4820,4820,4820,0
|
|
20240108,093100,332490,4820,4820,4820,4820,0
|
|
20240108,093000,332490,4820,4820,4820,4820,0
|
|
20240108,092900,332490,4820,4820,4820,4820,2
|
|
20240108,092800,322850,4820,4820,4820,4820,0
|
|
20240108,092700,322850,4820,4820,4820,4820,0
|
|
20240108,092600,322850,4820,4820,4820,4820,0
|
|
20240108,092500,322850,4820,4820,4820,4820,3
|
|
20240108,092400,308390,4820,4820,4820,4820,0
|
|
20240108,092300,308390,4820,4820,4820,4820,0
|
|
20240108,092200,308390,4820,4820,4820,4820,0
|
|
20240108,092100,308390,4820,4820,4820,4820,0
|
|
20240108,092000,308390,4820,4820,4820,4820,0
|
|
20240108,091900,308390,4820,4820,4820,4820,0
|
|
20240108,091800,308390,4820,4820,4820,4820,0
|
|
20240108,091700,308390,4820,4820,4820,4820,0
|
|
20240108,091600,308390,4820,4820,4820,4820,10
|
|
20240108,091500,260190,4820,4820,4820,4820,10
|
|
20240108,091400,211990,4775,4775,4775,4775,0
|
|
20240108,091300,211990,4775,4775,4775,4775,0
|
|
20240108,091200,211990,4775,4775,4775,4775,0
|
|
20240108,091100,211990,4775,4780,4780,4775,4
|
|
20240108,091000,192885,4820,4820,4820,4820,0
|
|
20240108,090900,192885,4820,4820,4820,4820,0
|
|
20240108,090800,192885,4820,4820,4820,4820,0
|
|
20240108,090700,192885,4820,4820,4820,4820,0
|
|
20240108,090600,192885,4820,4820,4820,4820,0
|
|
20240108,090500,192885,4820,4820,4820,4820,0
|
|
20240108,090400,192885,4820,4820,4820,4820,0
|
|
20240108,090300,192885,4820,4820,4820,4820,1
|
|
20240108,090200,188065,4820,4820,4820,4820,22
|
|
20240108,090100,82025,4825,4825,4825,4825,0
|
|
20240108,090000,82025,4825,4825,4825,4825,14
|