585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184200,481920680,4050,4050,4050,4050,2050
|
|
20240104,184100,481920680,4050,4050,4050,4050,0
|
|
20240104,184000,481920680,4050,4050,4050,4050,0
|
|
20240104,183900,481920680,4050,4050,4050,4050,0
|
|
20240104,183800,481920680,4050,4050,4050,4050,0
|
|
20240104,183700,481920680,4050,4050,4050,4050,0
|
|
20240104,183600,481920680,4050,4050,4050,4050,0
|
|
20240104,183500,481920680,4050,4050,4050,4050,0
|
|
20240104,183400,481920680,4050,4050,4050,4050,0
|
|
20240104,183300,481920680,4050,4050,4050,4050,0
|
|
20240104,183200,481920680,4050,4050,4050,4050,0
|
|
20240104,183100,481920680,4050,4050,4050,4050,0
|
|
20240104,183000,481920680,4050,4050,4050,4050,0
|
|
20240104,182900,481920680,4050,4050,4050,4050,0
|
|
20240104,182800,481920680,4050,4050,4050,4050,0
|
|
20240104,182700,481920680,4050,4050,4050,4050,0
|
|
20240104,182600,481920680,4050,4050,4050,4050,0
|
|
20240104,182500,481920680,4050,4050,4050,4050,0
|
|
20240104,182400,481920680,4050,4050,4050,4050,0
|
|
20240104,182300,481920680,4050,4050,4050,4050,0
|
|
20240104,182200,481920680,4050,4050,4050,4050,0
|
|
20240104,182100,481920680,4050,4050,4050,4050,0
|
|
20240104,182000,481920680,4050,4050,4050,4050,0
|
|
20240104,181900,481920680,4050,4050,4050,4050,0
|
|
20240104,181800,481920680,4050,4050,4050,4050,0
|
|
20240104,181700,481920680,4050,4050,4050,4050,0
|
|
20240104,181600,481920680,4050,4050,4050,4050,0
|
|
20240104,181500,481920680,4050,4050,4050,4050,0
|
|
20240104,181400,481920680,4050,4050,4050,4050,0
|
|
20240104,181300,481920680,4050,4050,4050,4050,0
|
|
20240104,181200,481920680,4050,4050,4050,4050,2050
|
|
20240104,181100,481920680,4050,4050,4050,4050,0
|
|
20240104,181000,481920680,4050,4050,4050,4050,0
|
|
20240104,180900,481920680,4050,4050,4050,4050,0
|
|
20240104,180800,481920680,4050,4050,4050,4050,0
|
|
20240104,180700,481920680,4050,4050,4050,4050,0
|
|
20240104,180600,481920680,4050,4050,4050,4050,0
|
|
20240104,180500,481920680,4050,4050,4050,4050,0
|
|
20240104,180400,481920680,4050,4050,4050,4050,0
|
|
20240104,180300,481920680,4050,4050,4050,4050,0
|
|
20240104,180200,481920680,4050,4050,4050,4050,0
|
|
20240104,180100,481920680,4050,4050,4050,4050,0
|
|
20240104,180000,481920680,4050,4050,4050,4050,0
|
|
20240104,175900,481920680,4050,4050,4050,4050,0
|
|
20240104,175800,481920680,4050,4050,4050,4050,0
|
|
20240104,175700,481920680,4050,4050,4050,4050,0
|
|
20240104,175600,481920680,4050,4050,4050,4050,0
|
|
20240104,175500,481920680,4050,4050,4050,4050,0
|
|
20240104,175400,481920680,4050,4050,4050,4050,0
|
|
20240104,175300,481920680,4050,4050,4050,4050,0
|
|
20240104,175200,481920680,4050,4050,4050,4050,0
|
|
20240104,175100,481920680,4050,4050,4050,4050,0
|
|
20240104,175000,481920680,4050,4050,4050,4050,0
|
|
20240104,174900,481920680,4050,4050,4050,4050,0
|
|
20240104,174800,481920680,4050,4050,4050,4050,0
|
|
20240104,174700,481920680,4050,4050,4050,4050,0
|
|
20240104,174600,481920680,4050,4050,4050,4050,0
|
|
20240104,174500,481920680,4050,4050,4050,4050,0
|
|
20240104,174400,481920680,4050,4050,4050,4050,0
|
|
20240104,174300,481920680,4050,4050,4050,4050,0
|
|
20240104,174200,481920680,4050,4050,4050,4050,2050
|
|
20240104,174100,481920680,4050,4050,4050,4050,0
|
|
20240104,174000,481920680,4050,4050,4050,4050,0
|
|
20240104,173900,481920680,4050,4050,4050,4050,0
|
|
20240104,173800,481920680,4050,4050,4050,4050,0
|
|
20240104,173700,481920680,4050,4050,4050,4050,0
|
|
20240104,173600,481920680,4050,4050,4050,4050,0
|
|
20240104,173500,481920680,4050,4050,4050,4050,0
|
|
20240104,173400,481920680,4050,4050,4050,4050,0
|
|
20240104,173300,481920680,4050,4050,4050,4050,0
|
|
20240104,173200,481920680,4050,4050,4050,4050,0
|
|
20240104,173100,481920680,4050,4050,4050,4050,0
|
|
20240104,173000,481920680,4050,4050,4050,4050,0
|
|
20240104,172900,481920680,4050,4050,4050,4050,0
|
|
20240104,172800,481920680,4050,4050,4050,4050,0
|
|
20240104,172700,481920680,4050,4050,4050,4050,0
|
|
20240104,172600,481920680,4050,4050,4050,4050,0
|
|
20240104,172500,481920680,4050,4050,4050,4050,0
|
|
20240104,172400,481920680,4050,4050,4050,4050,0
|
|
20240104,172300,481920680,4050,4050,4050,4050,0
|
|
20240104,172200,481920680,4050,4050,4050,4050,0
|
|
20240104,172100,481920680,4050,4050,4050,4050,0
|
|
20240104,172000,481920680,4050,4050,4050,4050,0
|
|
20240104,171900,481920680,4050,4050,4050,4050,0
|
|
20240104,171800,481920680,4050,4050,4050,4050,0
|
|
20240104,171700,481920680,4050,4050,4050,4050,0
|
|
20240104,171600,481920680,4050,4050,4050,4050,0
|
|
20240104,171500,481920680,4050,4050,4050,4050,0
|
|
20240104,171400,481920680,4050,4050,4050,4050,0
|
|
20240104,171300,481920680,4050,4050,4050,4050,0
|
|
20240104,171200,481920680,4050,4050,4050,4050,2050
|
|
20240104,171100,481920680,4050,4050,4050,4050,0
|
|
20240104,171000,481920680,4050,4050,4050,4050,0
|
|
20240104,170900,481920680,4050,4050,4050,4050,0
|
|
20240104,170800,481920680,4050,4050,4050,4050,0
|
|
20240104,170700,481920680,4050,4050,4050,4050,0
|
|
20240104,170600,481920680,4050,4050,4050,4050,0
|
|
20240104,170500,481920680,4050,4050,4050,4050,0
|
|
20240104,170400,481920680,4050,4050,4050,4050,0
|
|
20240104,170300,481920680,4050,4050,4050,4050,0
|
|
20240104,170200,481920680,4050,4050,4050,4050,0
|
|
20240104,170100,481920680,4050,4050,4050,4050,0
|
|
20240104,170000,481920680,4050,4050,4050,4050,0
|
|
20240104,165900,481920680,4050,4050,4050,4050,0
|
|
20240104,165800,481920680,4050,4050,4050,4050,0
|
|
20240104,165700,481920680,4050,4050,4050,4050,0
|
|
20240104,165600,481920680,4050,4050,4050,4050,0
|
|
20240104,165500,481920680,4050,4050,4050,4050,0
|
|
20240104,165400,481920680,4050,4050,4050,4050,0
|
|
20240104,165300,481920680,4050,4050,4050,4050,0
|
|
20240104,165200,481920680,4050,4050,4050,4050,0
|
|
20240104,165100,481920680,4050,4050,4050,4050,0
|
|
20240104,165000,481920680,4050,4050,4050,4050,0
|
|
20240104,164900,481920680,4050,4050,4050,4050,0
|
|
20240104,164800,481920680,4050,4050,4050,4050,0
|
|
20240104,164700,481920680,4050,4050,4050,4050,0
|
|
20240104,164600,481920680,4050,4050,4050,4050,0
|
|
20240104,164500,481920680,4050,4050,4050,4050,0
|
|
20240104,164400,481920680,4050,4050,4050,4050,0
|
|
20240104,164300,481920680,4050,4050,4050,4050,0
|
|
20240104,164200,481920680,4050,4050,4050,4050,2050
|
|
20240104,164100,481920680,4050,4050,4050,4050,0
|
|
20240104,164000,481920680,4050,4050,4050,4050,0
|
|
20240104,163900,481920680,4050,4050,4050,4050,0
|
|
20240104,163800,481920680,4050,4050,4050,4050,0
|
|
20240104,163700,481920680,4050,4050,4050,4050,0
|
|
20240104,163600,481920680,4050,4050,4050,4050,0
|
|
20240104,163500,481920680,4050,4050,4050,4050,0
|
|
20240104,163400,481920680,4050,4050,4050,4050,0
|
|
20240104,163300,481920680,4050,4050,4050,4050,0
|
|
20240104,163200,481920680,4050,4050,4050,4050,0
|
|
20240104,163100,481920680,4050,4050,4050,4050,0
|
|
20240104,163000,481920680,4050,4050,4050,4050,0
|
|
20240104,162900,481920680,4050,4050,4050,4050,0
|
|
20240104,162800,481920680,4050,4050,4050,4050,0
|
|
20240104,162700,481920680,4050,4050,4050,4050,0
|
|
20240104,162600,481920680,4050,4050,4050,4050,0
|
|
20240104,162500,481920680,4050,4050,4050,4050,0
|
|
20240104,162400,481920680,4050,4050,4050,4050,0
|
|
20240104,162300,481920680,4050,4050,4050,4050,0
|
|
20240104,162200,481920680,4050,4050,4050,4050,0
|
|
20240104,162100,481920680,4050,4050,4050,4050,0
|
|
20240104,162000,481920680,4050,4050,4050,4050,0
|
|
20240104,161900,481920680,4050,4050,4050,4050,0
|
|
20240104,161800,481920680,4050,4050,4050,4050,0
|
|
20240104,161700,481920680,4050,4050,4050,4050,0
|
|
20240104,161600,481920680,4050,4050,4050,4050,0
|
|
20240104,161500,481920680,4050,4050,4050,4050,0
|
|
20240104,161400,481920680,4050,4050,4050,4050,0
|
|
20240104,161300,481920680,4050,4050,4050,4050,0
|
|
20240104,161200,481920680,4050,4050,4050,4050,2050
|
|
20240104,161100,481920680,4050,4050,4050,4050,0
|
|
20240104,161000,481920680,4050,4050,4050,4050,0
|
|
20240104,160900,481920680,4050,4050,4050,4050,0
|
|
20240104,160800,481920680,4050,4050,4050,4050,0
|
|
20240104,160700,481920680,4050,4050,4050,4050,0
|
|
20240104,160600,481920680,4050,4050,4050,4050,0
|
|
20240104,160500,481920680,4050,4050,4050,4050,0
|
|
20240104,160400,481920680,4050,4050,4050,4050,0
|
|
20240104,160300,481920680,4050,4050,4050,4050,0
|
|
20240104,160200,481920680,4050,4050,4050,4050,0
|
|
20240104,160100,481920680,4050,4050,4050,4050,0
|
|
20240104,160000,481920680,4050,4050,4050,4050,0
|
|
20240104,155900,481920680,4050,4050,4050,4050,0
|
|
20240104,155800,481920680,4050,4050,4050,4050,0
|
|
20240104,155700,481920680,4050,4050,4050,4050,0
|
|
20240104,155600,481920680,4050,4050,4050,4050,0
|
|
20240104,155500,481920680,4050,4050,4050,4050,0
|
|
20240104,155400,481920680,4050,4050,4050,4050,0
|
|
20240104,155300,481920680,4050,4050,4050,4050,0
|
|
20240104,155200,481920680,4050,4050,4050,4050,0
|
|
20240104,155100,481920680,4050,4050,4050,4050,0
|
|
20240104,155000,481920680,4050,4050,4050,4050,0
|
|
20240104,154900,481920680,4050,4050,4050,4050,0
|
|
20240104,154800,481920680,4050,4050,4050,4050,0
|
|
20240104,154700,481920680,4050,4050,4050,4050,0
|
|
20240104,154600,481920680,4050,4050,4050,4050,0
|
|
20240104,154500,481920680,4050,4050,4050,4050,0
|
|
20240104,154400,481920680,4050,4050,4050,4050,0
|
|
20240104,154300,481920680,4050,4050,4050,4050,0
|
|
20240104,154200,481920680,4050,4050,4050,4050,2050
|
|
20240104,154100,481920680,4050,4050,4050,4050,0
|
|
20240104,154000,481920680,4050,4050,4050,4050,0
|
|
20240104,153900,481920680,4050,4050,4050,4050,0
|
|
20240104,153800,481920680,4050,4050,4050,4050,0
|
|
20240104,153700,481920680,4050,4050,4050,4050,0
|
|
20240104,153600,481920680,4050,4050,4050,4050,0
|
|
20240104,153500,481920680,4050,4050,4050,4050,0
|
|
20240104,153400,481920680,4050,4050,4050,4050,0
|
|
20240104,153300,481920680,4050,4050,4050,4050,0
|
|
20240104,153200,481920680,4050,4050,4050,4050,0
|
|
20240104,153100,481920680,4050,4050,4050,4050,0
|
|
20240104,153000,481920680,4050,4050,4050,4050,2050
|
|
20240104,152900,473618180,4050,4050,4050,4050,0
|
|
20240104,152800,473618180,4050,4050,4050,4050,0
|
|
20240104,152700,473618180,4050,4050,4050,4050,0
|
|
20240104,152600,473618180,4050,4050,4050,4050,0
|
|
20240104,152500,473618180,4050,4050,4050,4050,0
|
|
20240104,152400,473618180,4050,4050,4050,4050,0
|
|
20240104,152300,473618180,4050,4050,4050,4050,0
|
|
20240104,152200,473618180,4050,4050,4050,4050,0
|
|
20240104,152100,473618180,4050,4050,4050,4050,0
|
|
20240104,152000,473618180,4050,4050,4050,4050,0
|
|
20240104,151900,473618180,4050,4055,4055,4050,60
|
|
20240104,151800,473375070,4055,4050,4055,4050,34
|
|
20240104,151700,473237340,4050,4050,4050,4050,0
|
|
20240104,151600,473237340,4050,4050,4050,4050,715
|
|
20240104,151500,470341590,4050,4050,4050,4050,650
|
|
20240104,151400,467709090,4045,4045,4045,4045,1
|
|
20240104,151300,467705045,4050,4050,4050,4050,1
|
|
20240104,151200,467700995,4045,4045,4045,4045,121
|
|
20240104,151100,467211550,4045,4040,4045,4040,154
|
|
20240104,151000,466588825,4040,4040,4040,4040,292
|
|
20240104,150900,465409145,4045,4045,4045,4045,46
|
|
20240104,150800,465223075,4045,4045,4045,4045,0
|
|
20240104,150700,465223075,4045,4045,4045,4045,0
|
|
20240104,150600,465223075,4045,4045,4045,4045,0
|
|
20240104,150500,465223075,4045,4040,4045,4040,47
|
|
20240104,150400,465033145,4045,4050,4050,4045,2
|
|
20240104,150300,465025050,4050,4050,4050,4050,24
|
|
20240104,150200,464927850,4050,4050,4050,4050,0
|
|
20240104,150100,464927850,4050,4045,4050,4045,13
|
|
20240104,150000,464875205,4040,4045,4045,4040,527
|
|
20240104,145900,462743670,4045,4050,4050,4045,30
|
|
20240104,145800,462622315,4045,4045,4045,4045,150
|
|
20240104,145700,462015565,4045,4045,4045,4045,0
|
|
20240104,145600,462015565,4045,4045,4045,4045,0
|
|
20240104,145500,462015565,4045,4045,4045,4045,1
|
|
20240104,145400,462011520,4045,4045,4045,4045,90
|
|
20240104,145300,461647470,4045,4045,4045,4045,0
|
|
20240104,145200,461647470,4045,4045,4045,4045,406
|
|
20240104,145100,460005200,4050,4050,4050,4050,0
|
|
20240104,145000,460005200,4050,4050,4050,4050,0
|
|
20240104,144900,460005200,4050,4050,4050,4050,52
|
|
20240104,144800,459794600,4050,4045,4050,4045,2
|
|
20240104,144700,459786505,4050,4040,4050,4040,1428
|
|
20240104,144600,454013525,4040,4040,4040,4040,1297
|
|
20240104,144500,448773645,4045,4045,4045,4045,100
|
|
20240104,144400,448369145,4045,4045,4045,4045,1399
|
|
20240104,144300,442710190,4045,4050,4050,4045,270
|
|
20240104,144200,441617055,4050,4050,4050,4050,230
|
|
20240104,144100,440685555,4050,4050,4050,4050,0
|
|
20240104,144000,440685555,4050,4050,4050,4050,328
|
|
20240104,143900,439357155,4050,4050,4050,4050,2191
|
|
20240104,143800,430483605,4055,4055,4055,4050,102
|
|
20240104,143700,430070000,4055,4055,4055,4055,812
|
|
20240104,143600,426777340,4055,4050,4060,4050,58
|
|
20240104,143500,426542160,4055,4055,4055,4055,223
|
|
20240104,143400,425637895,4055,4055,4055,4055,10
|
|
20240104,143300,425597345,4050,4050,4050,4050,150
|
|
20240104,143200,424989845,4055,4055,4055,4055,0
|
|
20240104,143100,424989845,4055,4055,4055,4055,240
|
|
20240104,143000,424016645,4060,4060,4060,4060,10
|
|
20240104,142900,423976045,4060,4065,4065,4060,264
|
|
20240104,142800,422902890,4055,4055,4055,4055,0
|
|
20240104,142700,422902890,4055,4055,4055,4055,1138
|
|
20240104,142600,418288300,4055,4060,4060,4055,1000
|
|
20240104,142500,414233275,4060,4060,4060,4060,0
|
|
20240104,142400,414233275,4060,4060,4060,4060,15
|
|
20240104,142300,414172375,4065,4065,4065,4065,0
|
|
20240104,142200,414172375,4065,4065,4065,4065,0
|
|
20240104,142100,414172375,4065,4060,4065,4060,97
|
|
20240104,142000,413778125,4065,4065,4065,4065,6
|
|
20240104,141900,413753735,4065,4065,4065,4065,0
|
|
20240104,141800,413753735,4065,4065,4065,4065,181
|
|
20240104,141700,413017970,4065,4065,4065,4065,0
|
|
20240104,141600,413017970,4065,4065,4065,4065,0
|
|
20240104,141500,413017970,4065,4065,4065,4065,0
|
|
20240104,141400,413017970,4065,4065,4065,4065,73
|
|
20240104,141300,412721225,4055,4055,4055,4055,2
|
|
20240104,141200,412713115,4060,4060,4060,4060,0
|
|
20240104,141100,412713115,4060,4060,4060,4060,100
|
|
20240104,141000,412307115,4065,4065,4065,4065,1
|
|
20240104,140900,412303050,4060,4060,4060,4060,10
|
|
20240104,140800,412262450,4060,4060,4060,4060,99
|
|
20240104,140700,411860510,4060,4060,4060,4060,0
|
|
20240104,140600,411860510,4060,4060,4060,4060,0
|
|
20240104,140500,411860510,4060,4065,4065,4060,318
|
|
20240104,140400,410569330,4065,4065,4065,4065,4
|
|
20240104,140300,410553070,4065,4065,4065,4065,0
|
|
20240104,140200,410553070,4065,4060,4065,4060,3
|
|
20240104,140100,410540885,4065,4065,4065,4065,6
|
|
20240104,140000,410516495,4065,4065,4065,4065,0
|
|
20240104,135900,410516495,4065,4060,4065,4060,91
|
|
20240104,135800,410146630,4060,4060,4060,4060,1
|
|
20240104,135700,410142570,4065,4065,4065,4065,0
|
|
20240104,135600,410142570,4065,4055,4065,4055,1100
|
|
20240104,135500,405672215,4060,4060,4060,4060,0
|
|
20240104,135400,405672215,4060,4060,4060,4060,0
|
|
20240104,135300,405672215,4060,4060,4060,4060,0
|
|
20240104,135200,405672215,4060,4060,4060,4060,626
|
|
20240104,135100,403130655,4055,4055,4055,4055,634
|
|
20240104,135000,400559785,4050,4050,4050,4050,0
|
|
20240104,134900,400559785,4050,4050,4050,4050,311
|
|
20240104,134800,399300235,4055,4055,4055,4055,0
|
|
20240104,134700,399300235,4055,4055,4055,4055,0
|
|
20240104,134600,399300235,4055,4055,4055,4055,90
|
|
20240104,134500,398935285,4055,4055,4055,4055,140
|
|
20240104,134400,398367585,4055,4055,4055,4055,0
|
|
20240104,134300,398367585,4055,4055,4055,4055,1
|
|
20240104,134200,398363530,4055,4055,4055,4055,1015
|
|
20240104,134100,394247705,4055,4055,4055,4055,0
|
|
20240104,134000,394247705,4055,4055,4055,4055,49
|
|
20240104,133900,394049010,4055,4055,4055,4055,0
|
|
20240104,133800,394049010,4055,4055,4055,4055,34
|
|
20240104,133700,393911140,4040,4040,4040,4040,0
|
|
20240104,133600,393911140,4040,4040,4040,4040,0
|
|
20240104,133500,393911140,4040,4040,4040,4040,0
|
|
20240104,133400,393911140,4040,4050,4050,4040,816
|
|
20240104,133300,390614370,4055,4055,4055,4055,0
|
|
20240104,133200,390614370,4055,4055,4055,4055,100
|
|
20240104,133100,390208870,4055,4055,4055,4055,1
|
|
20240104,133000,390204815,4055,4055,4055,4055,0
|
|
20240104,132900,390204815,4055,4055,4055,4055,0
|
|
20240104,132800,390204815,4055,4055,4055,4055,0
|
|
20240104,132700,390204815,4055,4055,4055,4055,0
|
|
20240104,132600,390204815,4055,4050,4055,4050,817
|
|
20240104,132500,386895960,4050,4050,4050,4050,0
|
|
20240104,132400,386895960,4050,4050,4050,4050,1
|
|
20240104,132300,386891910,4050,4050,4050,4050,0
|
|
20240104,132200,386891910,4050,4050,4050,4050,0
|
|
20240104,132100,386891910,4050,4050,4050,4050,79
|
|
20240104,132000,386571960,4030,4030,4030,4030,0
|
|
20240104,131900,386571960,4030,4030,4030,4030,0
|
|
20240104,131800,386571960,4030,4030,4030,4030,0
|
|
20240104,131700,386571960,4030,4030,4030,4030,0
|
|
20240104,131600,386571960,4030,4030,4030,4030,500
|
|
20240104,131500,384556960,4030,4030,4030,4030,0
|
|
20240104,131400,384556960,4030,4030,4030,4030,0
|
|
20240104,131300,384556960,4030,4030,4030,4030,0
|
|
20240104,131200,384556960,4030,4030,4030,4030,0
|
|
20240104,131100,384556960,4030,4030,4030,4030,0
|
|
20240104,131000,384556960,4030,4030,4030,4030,0
|
|
20240104,130900,384556960,4030,4030,4030,4030,1136
|
|
20240104,130800,379978880,4030,4030,4030,4030,143
|
|
20240104,130700,379402590,4035,4035,4035,4035,625
|
|
20240104,130600,376880715,4035,4035,4035,4035,0
|
|
20240104,130500,376880715,4035,4035,4035,4035,255
|
|
20240104,130400,375851790,4035,4035,4035,4035,0
|
|
20240104,130300,375851790,4035,4035,4035,4035,0
|
|
20240104,130200,375851790,4035,4035,4035,4035,0
|
|
20240104,130100,375851790,4035,4035,4035,4035,1
|
|
20240104,130000,375847755,4035,4035,4035,4035,130
|
|
20240104,125900,375323205,4035,4040,4040,4035,146
|
|
20240104,125800,374733820,4040,4040,4040,4040,29
|
|
20240104,125700,374616660,4040,4045,4045,4040,246
|
|
20240104,125600,373622435,4045,4045,4045,4045,0
|
|
20240104,125500,373622435,4045,4045,4045,4045,1
|
|
20240104,125400,373618390,4045,4045,4045,4045,0
|
|
20240104,125300,373618390,4045,4045,4045,4045,0
|
|
20240104,125200,373618390,4045,4045,4045,4045,5
|
|
20240104,125100,373598165,4045,4045,4045,4045,0
|
|
20240104,125000,373598165,4045,4045,4045,4045,0
|
|
20240104,124900,373598165,4045,4045,4045,4045,82
|
|
20240104,124800,373266475,4045,4045,4045,4045,0
|
|
20240104,124700,373266475,4045,4045,4045,4045,12
|
|
20240104,124600,373217935,4045,4045,4045,4045,1
|
|
20240104,124500,373213890,4040,4040,4040,4040,0
|
|
20240104,124400,373213890,4040,4040,4040,4040,0
|
|
20240104,124300,373213890,4040,4040,4040,4040,5
|
|
20240104,124200,373193690,4040,4040,4040,4040,30
|
|
20240104,124100,373072490,4040,4040,4040,4040,78
|
|
20240104,124000,372757370,4040,4040,4040,4040,3
|
|
20240104,123900,372745250,4035,4035,4035,4035,1
|
|
20240104,123800,372741215,4040,4040,4040,4040,0
|
|
20240104,123700,372741215,4040,4040,4040,4040,0
|
|
20240104,123600,372741215,4040,4040,4040,4040,1
|
|
20240104,123500,372737175,4030,4030,4030,4030,0
|
|
20240104,123400,372737175,4030,4030,4030,4030,30
|
|
20240104,123300,372616275,4035,4035,4035,4035,41
|
|
20240104,123200,372450840,4040,4040,4040,4040,0
|
|
20240104,123100,372450840,4040,4040,4040,4040,200
|
|
20240104,123000,371642840,4035,4035,4035,4035,1
|
|
20240104,122900,371638805,4035,4035,4035,4035,0
|
|
20240104,122800,371638805,4035,4035,4035,4035,260
|
|
20240104,122700,370589705,4035,4035,4035,4035,0
|
|
20240104,122600,370589705,4035,4035,4035,4035,0
|
|
20240104,122500,370589705,4035,4035,4035,4035,100
|
|
20240104,122400,370186205,4035,4035,4035,4035,0
|
|
20240104,122300,370186205,4035,4035,4035,4035,1616
|
|
20240104,122200,363665645,4040,4040,4040,4040,0
|
|
20240104,122100,363665645,4040,4040,4040,4040,2
|
|
20240104,122000,363657565,4040,4040,4040,4040,50
|
|
20240104,121900,363455565,4040,4040,4040,4040,353
|
|
20240104,121800,362029445,4045,4045,4045,4045,0
|
|
20240104,121700,362029445,4045,4045,4045,4045,0
|
|
20240104,121600,362029445,4045,4045,4045,4045,28
|
|
20240104,121500,361916185,4040,4040,4040,4040,0
|
|
20240104,121400,361916185,4040,4040,4040,4040,30
|
|
20240104,121300,361794985,4040,4040,4040,4040,11
|
|
20240104,121200,361750545,4040,4040,4040,4040,10
|
|
20240104,121100,361710145,4040,4040,4040,4040,223
|
|
20240104,121000,360809225,4045,4045,4045,4045,62
|
|
20240104,120900,360558435,4045,4045,4045,4045,0
|
|
20240104,120800,360558435,4045,4045,4045,4045,86
|
|
20240104,120700,360210565,4040,4040,4040,4040,0
|
|
20240104,120600,360210565,4040,4040,4040,4040,0
|
|
20240104,120500,360210565,4040,4040,4040,4040,0
|
|
20240104,120400,360210565,4040,4040,4040,4040,47
|
|
20240104,120300,360020685,4040,4040,4040,4040,0
|
|
20240104,120200,360020685,4040,4040,4040,4040,0
|
|
20240104,120100,360020685,4040,4040,4040,4040,0
|
|
20240104,120000,360020685,4040,4040,4040,4040,105
|
|
20240104,115900,359596485,4040,4040,4040,4040,3
|
|
20240104,115800,359584365,4040,4045,4045,4040,6
|
|
20240104,115700,359560100,4045,4045,4045,4045,0
|
|
20240104,115600,359560100,4045,4045,4045,4045,1
|
|
20240104,115500,359556055,4035,4035,4035,4035,1
|
|
20240104,115400,359552020,4035,4035,4035,4035,0
|
|
20240104,115300,359552020,4035,4035,4035,4035,238
|
|
20240104,115200,358591690,4035,4035,4035,4035,1
|
|
20240104,115100,358587655,4035,4035,4035,4035,83
|
|
20240104,115000,358252750,4035,4035,4035,4035,0
|
|
20240104,114900,358252750,4035,4035,4035,4035,1
|
|
20240104,114800,358248715,4035,4035,4035,4035,10
|
|
20240104,114700,358208365,4035,4035,4035,4035,21
|
|
20240104,114600,358123630,4030,4035,4035,4030,39
|
|
20240104,114500,357966455,4030,4035,4035,4030,3
|
|
20240104,114400,357954360,4035,4035,4035,4035,77
|
|
20240104,114300,357643665,4030,4030,4030,4030,32
|
|
20240104,114200,357514705,4035,4035,4035,4035,1
|
|
20240104,114100,357510670,4035,4030,4035,4030,11
|
|
20240104,114000,357466335,4030,4030,4030,4030,5
|
|
20240104,113900,357446185,4030,4030,4030,4030,0
|
|
20240104,113800,357446185,4030,4035,4035,4030,11
|
|
20240104,113700,357401850,4035,4035,4035,4035,0
|
|
20240104,113600,357401850,4035,4035,4035,4035,141
|
|
20240104,113500,356832915,4030,4030,4030,4030,100
|
|
20240104,113400,356429915,4035,4035,4035,4035,101
|
|
20240104,113300,356022380,4030,4030,4030,4030,1
|
|
20240104,113200,356018350,4030,4030,4030,4030,89
|
|
20240104,113100,355659680,4030,4030,4030,4030,58
|
|
20240104,113000,355425940,4030,4030,4030,4030,1681
|
|
20240104,112900,348651510,4025,4025,4025,4025,160
|
|
20240104,112800,348007510,4025,4025,4025,4025,0
|
|
20240104,112700,348007510,4025,4030,4030,4025,5
|
|
20240104,112600,347987380,4030,4030,4030,4030,104
|
|
20240104,112500,347568260,4030,4030,4030,4030,50
|
|
20240104,112400,347366760,4030,4030,4030,4030,500
|
|
20240104,112300,345351760,4030,4030,4030,4025,282
|
|
20240104,112200,344215770,4030,4030,4030,4030,15
|
|
20240104,112100,344155320,4030,4030,4030,4030,100
|
|
20240104,112000,343752320,4025,4035,4035,4025,155
|
|
20240104,111900,343128435,4030,4030,4030,4030,0
|
|
20240104,111800,343128435,4030,4030,4030,4030,0
|
|
20240104,111700,343128435,4030,4030,4030,4030,186
|
|
20240104,111600,342378855,4030,4040,4040,4030,231
|
|
20240104,111500,341447915,4030,4035,4035,4030,1017
|
|
20240104,111400,337347665,4050,4050,4050,4050,2
|
|
20240104,111300,337339565,4050,4050,4050,4050,0
|
|
20240104,111200,337339565,4050,4050,4050,4050,1
|
|
20240104,111100,337335515,4040,4040,4040,4040,631
|
|
20240104,111000,334786275,4050,4050,4050,4050,84
|
|
20240104,110900,334446075,4050,4040,4050,4040,2
|
|
20240104,110800,334437985,4035,4035,4035,4035,2
|
|
20240104,110700,334429915,4045,4045,4045,4045,0
|
|
20240104,110600,334429915,4045,4050,4050,4045,251
|
|
20240104,110500,333413385,4050,4050,4050,4050,1
|
|
20240104,110400,333409335,4050,4050,4050,4050,1
|
|
20240104,110300,333405285,4050,4050,4050,4050,5
|
|
20240104,110200,333385035,4050,4050,4050,4050,1
|
|
20240104,110100,333380985,4035,4035,4035,4035,0
|
|
20240104,110000,333380985,4035,4050,4050,4035,529
|
|
20240104,105900,331243820,4050,4050,4050,4050,0
|
|
20240104,105800,331243820,4050,4050,4050,4050,0
|
|
20240104,105700,331243820,4050,4050,4050,4050,1
|
|
20240104,105600,331239770,4050,4050,4050,4050,0
|
|
20240104,105500,331239770,4050,4050,4050,4050,312
|
|
20240104,105400,329976170,4050,4050,4050,4050,0
|
|
20240104,105300,329976170,4050,4050,4050,4050,1
|
|
20240104,105200,329972120,4030,4030,4030,4030,47
|
|
20240104,105100,329782710,4035,4035,4035,4035,0
|
|
20240104,105000,329782710,4035,4035,4055,4035,586
|
|
20240104,104900,327418180,4035,4035,4035,4035,110
|
|
20240104,104800,326974330,4035,4045,4045,4035,5961
|
|
20240104,104700,302869620,4055,4050,4055,4050,2
|
|
20240104,104600,302861515,4055,4055,4055,4055,1
|
|
20240104,104500,302857460,4050,4050,4050,4050,183
|
|
20240104,104400,302116310,4055,4065,4065,4055,47
|
|
20240104,104300,301925430,4065,4065,4065,4065,1
|
|
20240104,104200,301921365,4050,4050,4050,4050,525
|
|
20240104,104100,299795115,4050,4065,4065,4050,1688
|
|
20240104,104000,292952370,4065,4065,4065,4065,100
|
|
20240104,103900,292545870,4065,4055,4065,4055,78
|
|
20240104,103800,292229570,4055,4055,4055,4055,70
|
|
20240104,103700,291945720,4055,4055,4055,4055,1
|
|
20240104,103600,291941665,4055,4055,4055,4055,6
|
|
20240104,103500,291917335,4055,4055,4055,4055,4
|
|
20240104,103400,291901115,4055,4055,4055,4055,0
|
|
20240104,103300,291901115,4055,4055,4055,4055,1
|
|
20240104,103200,291897060,4055,4050,4055,4050,455
|
|
20240104,103100,290053990,4050,4050,4050,4050,84
|
|
20240104,103000,289713790,4050,4050,4050,4050,60
|
|
20240104,102900,289470790,4050,4050,4050,4050,1
|
|
20240104,102800,289466740,4050,4050,4050,4050,1
|
|
20240104,102700,289462690,4045,4045,4045,4045,0
|
|
20240104,102600,289462690,4045,4045,4045,4045,102
|
|
20240104,102500,289050100,4045,4045,4045,4045,1
|
|
20240104,102400,289046055,4040,4040,4040,4040,16
|
|
20240104,102300,288981415,4040,4040,4040,4040,202
|
|
20240104,102200,288165335,4040,4040,4040,4040,0
|
|
20240104,102100,288165335,4040,4045,4045,4040,11
|
|
20240104,102000,288120885,4045,4045,4045,4045,2
|
|
20240104,101900,288112795,4040,4040,4040,4040,1
|
|
20240104,101800,288108755,4055,4055,4055,4055,10
|
|
20240104,101700,288068205,4060,4060,4060,4060,1
|
|
20240104,101600,288064145,4045,4050,4050,4045,303
|
|
20240104,101500,286838030,4050,4050,4050,4050,41
|
|
20240104,101400,286671980,4065,4065,4065,4065,1
|
|
20240104,101300,286667915,4065,4055,4065,4055,1000
|
|
20240104,101200,282603805,4055,4055,4055,4055,0
|
|
20240104,101100,282603805,4055,4055,4055,4055,0
|
|
20240104,101000,282603805,4055,4045,4055,4045,9
|
|
20240104,100900,282567390,4045,4045,4045,4045,76
|
|
20240104,100800,282259970,4055,4055,4055,4055,0
|
|
20240104,100700,282259970,4055,4055,4055,4055,0
|
|
20240104,100600,282259970,4055,4040,4055,4040,142
|
|
20240104,100500,281686275,4060,4060,4060,4060,0
|
|
20240104,100400,281686275,4060,4060,4060,4060,0
|
|
20240104,100300,281686275,4060,4055,4060,4055,89
|
|
20240104,100200,281325375,4055,4055,4055,4055,152
|
|
20240104,100100,280709015,4035,4055,4055,4035,101
|
|
20240104,100000,280299480,4030,4040,4045,4030,2002
|
|
20240104,095900,272202360,4040,4040,4040,4040,44
|
|
20240104,095800,272024600,4040,4025,4040,4025,42
|
|
20240104,095700,271855520,4025,4040,4040,4025,16
|
|
20240104,095600,271790925,4040,4040,4040,4040,0
|
|
20240104,095500,271790925,4040,4040,4040,4040,1
|
|
20240104,095400,271786885,4040,4040,4040,4020,100
|
|
20240104,095300,271383760,4020,4035,4035,4020,10000
|
|
20240104,095200,231168535,4035,4040,4040,4035,5
|
|
20240104,095100,231148340,4045,4040,4045,4040,324
|
|
20240104,095000,229839275,4045,4040,4045,4040,306
|
|
20240104,094900,228602005,4045,4045,4045,4045,2130
|
|
20240104,094800,219986155,4045,4045,4045,4045,1051
|
|
20240104,094700,215734860,4045,4040,4045,4040,39
|
|
20240104,094600,215577150,4045,4045,4045,4045,0
|
|
20240104,094500,215577150,4045,4025,4045,4025,103
|
|
20240104,094400,215161515,4045,4025,4045,4025,103
|
|
20240104,094300,214746880,4025,4025,4025,4025,202
|
|
20240104,094200,213933830,4020,4025,4045,4020,674
|
|
20240104,094100,211222065,4035,4030,4035,4015,3184
|
|
20240104,094000,198412055,4035,4040,4040,4030,1677
|
|
20240104,093900,191646900,4045,4045,4045,4045,1236
|
|
20240104,093800,186647280,4045,4055,4055,4045,381
|
|
20240104,093700,185105155,4060,4060,4060,4060,1
|
|
20240104,093600,185101095,4045,4055,4055,4045,302
|
|
20240104,093500,183878290,4055,4055,4055,4055,240
|
|
20240104,093400,182905090,4055,4060,4060,4055,52
|
|
20240104,093300,182693980,4060,4060,4060,4060,12
|
|
20240104,093200,182645260,4055,4055,4055,4055,305
|
|
20240104,093100,181408485,4055,4060,4060,4040,2025
|
|
20240104,093000,173217020,4065,4065,4065,4065,13
|
|
20240104,092900,173164175,4065,4060,4065,4060,164
|
|
20240104,092800,172497825,4060,4045,4060,4045,194
|
|
20240104,092700,171712330,4045,4040,4065,4040,1137
|
|
20240104,092600,167110540,4040,4055,4055,4040,1298
|
|
20240104,092500,161865355,4055,4055,4055,4040,3043
|
|
20240104,092400,149549265,4055,4055,4060,4050,292
|
|
20240104,092300,148364970,4055,4080,4080,4055,15710
|
|
20240104,092200,84527900,4085,4085,4085,4085,1
|
|
20240104,092100,84523815,4085,4085,4085,4085,1
|
|
20240104,092000,84519730,4085,4085,4085,4085,121
|
|
20240104,091900,84025445,4085,4085,4085,4085,711
|
|
20240104,091800,81121010,4070,4075,4075,4070,200
|
|
20240104,091700,80306665,4070,4080,4080,4070,1092
|
|
20240104,091600,75855285,4080,4080,4080,4080,4
|
|
20240104,091500,75838965,4080,4080,4080,4080,595
|
|
20240104,091400,73411365,4085,4090,4090,4085,433
|
|
20240104,091300,71642255,4090,4090,4090,4090,211
|
|
20240104,091200,70779265,4090,4095,4100,4090,210
|
|
20240104,091100,69919605,4100,4110,4115,4100,160
|
|
20240104,091000,69262110,4090,4095,4095,4090,749
|
|
20240104,090900,66197035,4095,4100,4100,4095,116
|
|
20240104,090800,65721610,4080,4100,4120,4070,4800
|
|
20240104,090700,46134655,4100,4120,4120,4100,4272
|
|
20240104,090600,28608160,4120,4125,4140,4110,739
|
|
20240104,090500,25563600,4125,4130,4130,4125,349
|
|
20240104,090400,24122790,4130,4140,4140,4130,65
|
|
20240104,090300,23854330,4140,4145,4145,4140,495
|
|
20240104,090200,21804120,4145,4120,4145,4120,367
|
|
20240104,090100,20289845,4125,4140,4140,4125,225
|
|
20240104,090000,19359685,4140,4140,4160,4130,4676
|