585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184200,292115005,4010,4010,4010,4010,563
|
|
20240105,184100,292115005,4010,4010,4010,4010,0
|
|
20240105,184000,292115005,4010,4010,4010,4010,0
|
|
20240105,183900,292115005,4010,4010,4010,4010,0
|
|
20240105,183800,292115005,4010,4010,4010,4010,0
|
|
20240105,183700,292115005,4010,4010,4010,4010,0
|
|
20240105,183600,292115005,4010,4010,4010,4010,0
|
|
20240105,183500,292115005,4010,4010,4010,4010,0
|
|
20240105,183400,292115005,4010,4010,4010,4010,0
|
|
20240105,183300,292115005,4010,4010,4010,4010,0
|
|
20240105,183200,292115005,4010,4010,4010,4010,0
|
|
20240105,183100,292115005,4010,4010,4010,4010,0
|
|
20240105,183000,292115005,4010,4010,4010,4010,0
|
|
20240105,182900,292115005,4010,4010,4010,4010,0
|
|
20240105,182800,292115005,4010,4010,4010,4010,0
|
|
20240105,182700,292115005,4010,4010,4010,4010,0
|
|
20240105,182600,292115005,4010,4010,4010,4010,0
|
|
20240105,182500,292115005,4010,4010,4010,4010,0
|
|
20240105,182400,292115005,4010,4010,4010,4010,0
|
|
20240105,182300,292115005,4010,4010,4010,4010,0
|
|
20240105,182200,292115005,4010,4010,4010,4010,0
|
|
20240105,182100,292115005,4010,4010,4010,4010,0
|
|
20240105,182000,292115005,4010,4010,4010,4010,0
|
|
20240105,181900,292115005,4010,4010,4010,4010,0
|
|
20240105,181800,292115005,4010,4010,4010,4010,0
|
|
20240105,181700,292115005,4010,4010,4010,4010,0
|
|
20240105,181600,292115005,4010,4010,4010,4010,0
|
|
20240105,181500,292115005,4010,4010,4010,4010,0
|
|
20240105,181400,292115005,4010,4010,4010,4010,0
|
|
20240105,181300,292115005,4010,4010,4010,4010,0
|
|
20240105,181200,292115005,4010,4010,4010,4010,563
|
|
20240105,181100,292115005,4010,4010,4010,4010,0
|
|
20240105,181000,292115005,4010,4010,4010,4010,0
|
|
20240105,180900,292115005,4010,4010,4010,4010,0
|
|
20240105,180800,292115005,4010,4010,4010,4010,0
|
|
20240105,180700,292115005,4010,4010,4010,4010,0
|
|
20240105,180600,292115005,4010,4010,4010,4010,0
|
|
20240105,180500,292115005,4010,4010,4010,4010,0
|
|
20240105,180400,292115005,4010,4010,4010,4010,0
|
|
20240105,180300,292115005,4010,4010,4010,4010,0
|
|
20240105,180200,292115005,4010,4010,4010,4010,0
|
|
20240105,180100,292115005,4010,4010,4010,4010,0
|
|
20240105,180000,292115005,4010,4010,4010,4010,0
|
|
20240105,175900,292115005,4010,4010,4010,4010,0
|
|
20240105,175800,292115005,4010,4010,4010,4010,0
|
|
20240105,175700,292115005,4010,4010,4010,4010,0
|
|
20240105,175600,292115005,4010,4010,4010,4010,0
|
|
20240105,175500,292115005,4010,4010,4010,4010,0
|
|
20240105,175400,292115005,4010,4010,4010,4010,0
|
|
20240105,175300,292115005,4010,4010,4010,4010,0
|
|
20240105,175200,292115005,4010,4010,4010,4010,0
|
|
20240105,175100,292115005,4010,4010,4010,4010,0
|
|
20240105,175000,292115005,4010,4010,4010,4010,0
|
|
20240105,174900,292115005,4010,4010,4010,4010,0
|
|
20240105,174800,292115005,4010,4010,4010,4010,0
|
|
20240105,174700,292115005,4010,4010,4010,4010,0
|
|
20240105,174600,292115005,4010,4010,4010,4010,0
|
|
20240105,174500,292115005,4010,4010,4010,4010,0
|
|
20240105,174400,292115005,4010,4010,4010,4010,0
|
|
20240105,174300,292115005,4010,4010,4010,4010,0
|
|
20240105,174200,292115005,4010,4010,4010,4010,563
|
|
20240105,174100,292115005,4010,4010,4010,4010,0
|
|
20240105,174000,292115005,4010,4010,4010,4010,0
|
|
20240105,173900,292115005,4010,4010,4010,4010,0
|
|
20240105,173800,292115005,4010,4010,4010,4010,0
|
|
20240105,173700,292115005,4010,4010,4010,4010,0
|
|
20240105,173600,292115005,4010,4010,4010,4010,0
|
|
20240105,173500,292115005,4010,4010,4010,4010,0
|
|
20240105,173400,292115005,4010,4010,4010,4010,0
|
|
20240105,173300,292115005,4010,4010,4010,4010,0
|
|
20240105,173200,292115005,4010,4010,4010,4010,0
|
|
20240105,173100,292115005,4010,4010,4010,4010,0
|
|
20240105,173000,292115005,4010,4010,4010,4010,0
|
|
20240105,172900,292115005,4010,4010,4010,4010,0
|
|
20240105,172800,292115005,4010,4010,4010,4010,0
|
|
20240105,172700,292115005,4010,4010,4010,4010,0
|
|
20240105,172600,292115005,4010,4010,4010,4010,0
|
|
20240105,172500,292115005,4010,4010,4010,4010,0
|
|
20240105,172400,292115005,4010,4010,4010,4010,0
|
|
20240105,172300,292115005,4010,4010,4010,4010,0
|
|
20240105,172200,292115005,4010,4010,4010,4010,0
|
|
20240105,172100,292115005,4010,4010,4010,4010,0
|
|
20240105,172000,292115005,4010,4010,4010,4010,0
|
|
20240105,171900,292115005,4010,4010,4010,4010,0
|
|
20240105,171800,292115005,4010,4010,4010,4010,0
|
|
20240105,171700,292115005,4010,4010,4010,4010,0
|
|
20240105,171600,292115005,4010,4010,4010,4010,0
|
|
20240105,171500,292115005,4010,4010,4010,4010,0
|
|
20240105,171400,292115005,4010,4010,4010,4010,0
|
|
20240105,171300,292115005,4010,4010,4010,4010,0
|
|
20240105,171200,292115005,4010,4010,4010,4010,563
|
|
20240105,171100,292115005,4010,4010,4010,4010,0
|
|
20240105,171000,292115005,4010,4010,4010,4010,0
|
|
20240105,170900,292115005,4010,4010,4010,4010,0
|
|
20240105,170800,292115005,4010,4010,4010,4010,0
|
|
20240105,170700,292115005,4010,4010,4010,4010,0
|
|
20240105,170600,292115005,4010,4010,4010,4010,0
|
|
20240105,170500,292115005,4010,4010,4010,4010,0
|
|
20240105,170400,292115005,4010,4010,4010,4010,0
|
|
20240105,170300,292115005,4010,4010,4010,4010,0
|
|
20240105,170200,292115005,4010,4010,4010,4010,0
|
|
20240105,170100,292115005,4010,4010,4010,4010,0
|
|
20240105,170000,292115005,4010,4010,4010,4010,0
|
|
20240105,165900,292115005,4010,4010,4010,4010,0
|
|
20240105,165800,292115005,4010,4010,4010,4010,0
|
|
20240105,165700,292115005,4010,4010,4010,4010,0
|
|
20240105,165600,292115005,4010,4010,4010,4010,0
|
|
20240105,165500,292115005,4010,4010,4010,4010,0
|
|
20240105,165400,292115005,4010,4010,4010,4010,0
|
|
20240105,165300,292115005,4010,4010,4010,4010,0
|
|
20240105,165200,292115005,4010,4010,4010,4010,0
|
|
20240105,165100,292115005,4010,4010,4010,4010,0
|
|
20240105,165000,292115005,4010,4010,4010,4010,0
|
|
20240105,164900,292115005,4010,4010,4010,4010,0
|
|
20240105,164800,292115005,4010,4010,4010,4010,0
|
|
20240105,164700,292115005,4010,4010,4010,4010,0
|
|
20240105,164600,292115005,4010,4010,4010,4010,0
|
|
20240105,164500,292115005,4010,4010,4010,4010,0
|
|
20240105,164400,292115005,4010,4010,4010,4010,0
|
|
20240105,164300,292115005,4010,4010,4010,4010,0
|
|
20240105,164200,292115005,4010,4010,4010,4010,563
|
|
20240105,164100,292115005,4010,4010,4010,4010,0
|
|
20240105,164000,292115005,4010,4010,4010,4010,0
|
|
20240105,163900,292115005,4010,4010,4010,4010,0
|
|
20240105,163800,292115005,4010,4010,4010,4010,0
|
|
20240105,163700,292115005,4010,4010,4010,4010,0
|
|
20240105,163600,292115005,4010,4010,4010,4010,0
|
|
20240105,163500,292115005,4010,4010,4010,4010,0
|
|
20240105,163400,292115005,4010,4010,4010,4010,0
|
|
20240105,163300,292115005,4010,4010,4010,4010,0
|
|
20240105,163200,292115005,4010,4010,4010,4010,0
|
|
20240105,163100,292115005,4010,4010,4010,4010,0
|
|
20240105,163000,292115005,4010,4010,4010,4010,0
|
|
20240105,162900,292115005,4010,4010,4010,4010,0
|
|
20240105,162800,292115005,4010,4010,4010,4010,0
|
|
20240105,162700,292115005,4010,4010,4010,4010,0
|
|
20240105,162600,292115005,4010,4010,4010,4010,0
|
|
20240105,162500,292115005,4010,4010,4010,4010,0
|
|
20240105,162400,292115005,4010,4010,4010,4010,0
|
|
20240105,162300,292115005,4010,4010,4010,4010,0
|
|
20240105,162200,292115005,4010,4010,4010,4010,0
|
|
20240105,162100,292115005,4010,4010,4010,4010,0
|
|
20240105,162000,292115005,4010,4010,4010,4010,0
|
|
20240105,161900,292115005,4010,4010,4010,4010,0
|
|
20240105,161800,292115005,4010,4010,4010,4010,0
|
|
20240105,161700,292115005,4010,4010,4010,4010,0
|
|
20240105,161600,292115005,4010,4010,4010,4010,0
|
|
20240105,161500,292115005,4010,4010,4010,4010,0
|
|
20240105,161400,292115005,4010,4010,4010,4010,0
|
|
20240105,161300,292115005,4010,4010,4010,4010,0
|
|
20240105,161200,292115005,4010,4010,4010,4010,563
|
|
20240105,161100,292115005,4010,4010,4010,4010,0
|
|
20240105,161000,292115005,4010,4010,4010,4010,0
|
|
20240105,160900,292115005,4010,4010,4010,4010,0
|
|
20240105,160800,292115005,4010,4010,4010,4010,0
|
|
20240105,160700,292115005,4010,4010,4010,4010,0
|
|
20240105,160600,292115005,4010,4010,4010,4010,0
|
|
20240105,160500,292115005,4010,4010,4010,4010,0
|
|
20240105,160400,292115005,4010,4010,4010,4010,0
|
|
20240105,160300,292115005,4010,4010,4010,4010,0
|
|
20240105,160200,292115005,4010,4010,4010,4010,0
|
|
20240105,160100,292115005,4010,4010,4010,4010,0
|
|
20240105,160000,292115005,4010,4010,4010,4010,0
|
|
20240105,155900,292115005,4010,4010,4010,4010,0
|
|
20240105,155800,292115005,4010,4010,4010,4010,0
|
|
20240105,155700,292115005,4010,4010,4010,4010,0
|
|
20240105,155600,292115005,4010,4010,4010,4010,0
|
|
20240105,155500,292115005,4010,4010,4010,4010,0
|
|
20240105,155400,292115005,4010,4010,4010,4010,0
|
|
20240105,155300,292115005,4010,4010,4010,4010,0
|
|
20240105,155200,292115005,4010,4010,4010,4010,0
|
|
20240105,155100,292115005,4010,4010,4010,4010,0
|
|
20240105,155000,292115005,4010,4010,4010,4010,0
|
|
20240105,154900,292115005,4010,4010,4010,4010,0
|
|
20240105,154800,292115005,4010,4010,4010,4010,0
|
|
20240105,154700,292115005,4010,4010,4010,4010,0
|
|
20240105,154600,292115005,4010,4010,4010,4010,0
|
|
20240105,154500,292115005,4010,4010,4010,4010,0
|
|
20240105,154400,292115005,4010,4010,4010,4010,0
|
|
20240105,154300,292115005,4010,4010,4010,4010,0
|
|
20240105,154200,292115005,4010,4010,4010,4010,563
|
|
20240105,154100,292115005,4010,4010,4010,4010,0
|
|
20240105,154000,292115005,4010,4010,4010,4010,0
|
|
20240105,153900,292115005,4010,4010,4010,4010,0
|
|
20240105,153800,292115005,4010,4010,4010,4010,0
|
|
20240105,153700,292115005,4010,4010,4010,4010,0
|
|
20240105,153600,292115005,4010,4010,4010,4010,0
|
|
20240105,153500,292115005,4010,4010,4010,4010,0
|
|
20240105,153400,292115005,4010,4010,4010,4010,0
|
|
20240105,153300,292115005,4010,4010,4010,4010,0
|
|
20240105,153200,292115005,4010,4010,4010,4010,0
|
|
20240105,153100,292115005,4010,4010,4010,4010,0
|
|
20240105,153000,292115005,4010,4010,4010,4010,563
|
|
20240105,152900,289857375,4030,4030,4030,4030,0
|
|
20240105,152800,289857375,4030,4030,4030,4030,0
|
|
20240105,152700,289857375,4030,4030,4030,4030,0
|
|
20240105,152600,289857375,4030,4030,4030,4030,0
|
|
20240105,152500,289857375,4030,4030,4030,4030,0
|
|
20240105,152400,289857375,4030,4030,4030,4030,0
|
|
20240105,152300,289857375,4030,4030,4030,4030,0
|
|
20240105,152200,289857375,4030,4030,4030,4030,0
|
|
20240105,152100,289857375,4030,4030,4030,4030,0
|
|
20240105,152000,289857375,4030,4030,4030,4030,0
|
|
20240105,151900,289857375,4030,4030,4030,4030,2
|
|
20240105,151800,289849315,4030,4030,4030,4030,1
|
|
20240105,151700,289845285,4030,4010,4030,4010,3
|
|
20240105,151600,289833215,4010,4020,4020,4010,211
|
|
20240105,151500,288986785,4025,4020,4025,4020,33
|
|
20240105,151400,288854105,4020,4020,4020,4020,0
|
|
20240105,151300,288854105,4020,4020,4020,4020,320
|
|
20240105,151200,287567705,4025,4025,4025,4025,1
|
|
20240105,151100,287563680,4020,4020,4020,4020,386
|
|
20240105,151000,286011960,4020,4020,4020,4020,1
|
|
20240105,150900,286007940,4020,4020,4020,4020,52
|
|
20240105,150800,285798900,4020,4020,4020,4020,12
|
|
20240105,150700,285750660,4025,4025,4025,4025,4
|
|
20240105,150600,285734560,4025,4010,4025,4000,6801
|
|
20240105,150500,258505210,4020,4020,4020,4020,0
|
|
20240105,150400,258505210,4020,4005,4020,4005,660
|
|
20240105,150300,255853810,4000,4000,4000,4000,0
|
|
20240105,150200,255853810,4000,4000,4000,4000,0
|
|
20240105,150100,255853810,4000,4000,4000,4000,0
|
|
20240105,150000,255853810,4000,4005,4005,4000,1771
|
|
20240105,145900,248766395,4010,4010,4010,4010,2
|
|
20240105,145800,248758375,4005,4005,4005,4005,0
|
|
20240105,145700,248758375,4005,4005,4005,4005,1
|
|
20240105,145600,248754370,4010,4010,4010,4010,23
|
|
20240105,145500,248662140,4005,4005,4005,4005,0
|
|
20240105,145400,248662140,4005,4005,4005,4005,0
|
|
20240105,145300,248662140,4005,4005,4005,4005,78
|
|
20240105,145200,248349750,4005,4005,4005,4005,0
|
|
20240105,145100,248349750,4005,4005,4005,4005,1
|
|
20240105,145000,248345745,4000,4000,4005,4000,277
|
|
20240105,144900,247236865,4005,4005,4005,4005,470
|
|
20240105,144800,245354515,4005,4005,4005,4005,30
|
|
20240105,144700,245234365,4005,4000,4005,4000,252
|
|
20240105,144600,244226360,4000,4000,4000,4000,2840
|
|
20240105,144500,232866360,4005,4005,4005,4005,0
|
|
20240105,144400,232866360,4005,4005,4005,4005,0
|
|
20240105,144300,232866360,4005,4005,4005,4005,171
|
|
20240105,144200,232181505,4005,4005,4005,4005,0
|
|
20240105,144100,232181505,4005,4005,4005,4005,0
|
|
20240105,144000,232181505,4005,4005,4005,4005,0
|
|
20240105,143900,232181505,4005,4005,4005,4005,0
|
|
20240105,143800,232181505,4005,4005,4005,4000,2088
|
|
20240105,143700,223828440,4005,4005,4005,4000,404
|
|
20240105,143600,222210520,4005,4005,4005,4005,20
|
|
20240105,143500,222130420,4000,4000,4000,4000,0
|
|
20240105,143400,222130420,4000,4000,4000,4000,0
|
|
20240105,143300,222130420,4000,4000,4000,4000,0
|
|
20240105,143200,222130420,4000,4000,4000,4000,0
|
|
20240105,143100,222130420,4000,4000,4000,4000,0
|
|
20240105,143000,222130420,4000,4000,4000,4000,0
|
|
20240105,142900,222130420,4000,4000,4000,4000,0
|
|
20240105,142800,222130420,4000,4000,4000,4000,0
|
|
20240105,142700,222130420,4000,4010,4010,4000,4000
|
|
20240105,142600,206114000,4025,4025,4025,4025,1
|
|
20240105,142500,206109975,4010,4010,4010,4010,0
|
|
20240105,142400,206109975,4010,4010,4010,4010,0
|
|
20240105,142300,206109975,4010,4010,4010,4010,1
|
|
20240105,142200,206105965,4020,4020,4020,4020,112
|
|
20240105,142100,205655725,4015,4015,4015,4015,0
|
|
20240105,142000,205655725,4015,4020,4020,4015,80
|
|
20240105,141900,205334375,4015,4015,4015,4015,0
|
|
20240105,141800,205334375,4015,4015,4015,4015,2
|
|
20240105,141700,205326345,4010,4010,4010,4010,5
|
|
20240105,141600,205306295,4010,4010,4010,4010,0
|
|
20240105,141500,205306295,4010,4010,4010,4010,41
|
|
20240105,141400,205141885,4020,4015,4020,4015,4
|
|
20240105,141300,205125820,4010,4010,4010,4010,3
|
|
20240105,141200,205113790,4020,4020,4020,4020,0
|
|
20240105,141100,205113790,4020,4020,4020,4020,50
|
|
20240105,141000,204912790,4020,4020,4020,4020,10
|
|
20240105,140900,204872590,4020,4020,4020,4020,0
|
|
20240105,140800,204872590,4020,4020,4020,4020,27
|
|
20240105,140700,204764050,4010,4010,4010,4010,60
|
|
20240105,140600,204523450,4010,4010,4010,4010,1
|
|
20240105,140500,204519440,4015,4015,4015,4015,0
|
|
20240105,140400,204519440,4015,4015,4015,4015,0
|
|
20240105,140300,204519440,4015,4015,4015,4015,0
|
|
20240105,140200,204519440,4015,4015,4015,4015,0
|
|
20240105,140100,204519440,4015,4015,4015,4015,50
|
|
20240105,140000,204318690,4020,4020,4020,4020,520
|
|
20240105,135900,202228290,4020,4020,4020,4020,50
|
|
20240105,135800,202027290,4020,4020,4020,4020,2
|
|
20240105,135700,202019250,4020,4015,4020,4015,31
|
|
20240105,135600,201894635,4015,4015,4015,4015,0
|
|
20240105,135500,201894635,4015,4015,4015,4015,0
|
|
20240105,135400,201894635,4015,4015,4015,4015,50
|
|
20240105,135300,201693885,4015,4015,4015,4015,0
|
|
20240105,135200,201693885,4015,4015,4015,4015,100
|
|
20240105,135100,201292385,4015,4015,4015,4015,1
|
|
20240105,135000,201288370,4020,4020,4020,4020,0
|
|
20240105,134900,201288370,4020,4020,4020,4020,0
|
|
20240105,134800,201288370,4020,4020,4020,4020,0
|
|
20240105,134700,201288370,4020,4020,4020,4020,28
|
|
20240105,134600,201175810,4010,4010,4010,4010,0
|
|
20240105,134500,201175810,4010,4010,4010,4010,0
|
|
20240105,134400,201175810,4010,4010,4010,4010,0
|
|
20240105,134300,201175810,4010,4010,4010,4010,100
|
|
20240105,134200,200774810,4010,4010,4010,4010,0
|
|
20240105,134100,200774810,4010,4015,4015,4010,600
|
|
20240105,134000,198368580,4015,4015,4015,4015,14
|
|
20240105,133900,198312370,4015,4015,4015,4015,44
|
|
20240105,133800,198135710,4015,4015,4015,4015,0
|
|
20240105,133700,198135710,4015,4015,4015,4015,16
|
|
20240105,133600,198071470,4015,4015,4015,4015,0
|
|
20240105,133500,198071470,4015,4015,4015,4015,0
|
|
20240105,133400,198071470,4015,4015,4015,4015,150
|
|
20240105,133300,197469220,4015,4015,4015,4015,0
|
|
20240105,133200,197469220,4015,4015,4015,4015,0
|
|
20240105,133100,197469220,4015,4015,4015,4015,20
|
|
20240105,133000,197388920,4015,4015,4015,4015,0
|
|
20240105,132900,197388920,4015,4015,4015,4015,15
|
|
20240105,132800,197328695,4020,4010,4020,4010,90
|
|
20240105,132700,196967355,4010,4015,4015,4010,17
|
|
20240105,132600,196899105,4020,4020,4020,4020,30
|
|
20240105,132500,196778505,4020,4020,4020,4020,10
|
|
20240105,132400,196738305,4020,4020,4020,4020,0
|
|
20240105,132300,196738305,4020,4005,4020,4000,2342
|
|
20240105,132200,187368795,4000,4005,4005,4000,1807
|
|
20240105,132100,180131995,4010,4010,4010,4010,0
|
|
20240105,132000,180131995,4010,4010,4010,4010,50
|
|
20240105,131900,179931495,4010,4010,4010,4010,239
|
|
20240105,131800,178973105,4010,4015,4015,4010,1220
|
|
20240105,131700,174078330,4020,4020,4020,4020,2206
|
|
20240105,131600,165210210,4025,4025,4025,4025,0
|
|
20240105,131500,165210210,4025,4025,4025,4025,1009
|
|
20240105,131400,161148985,4025,4030,4030,4025,116
|
|
20240105,131300,160681620,4030,4030,4030,4030,0
|
|
20240105,131200,160681620,4030,4030,4030,4030,0
|
|
20240105,131100,160681620,4030,4030,4030,4030,0
|
|
20240105,131000,160681620,4030,4030,4030,4030,0
|
|
20240105,130900,160681620,4030,4030,4030,4030,0
|
|
20240105,130800,160681620,4030,4030,4030,4030,6
|
|
20240105,130700,160657440,4040,4040,4040,4040,100
|
|
20240105,130600,160253440,4030,4035,4035,4030,1049
|
|
20240105,130500,156025030,4035,4035,4035,4035,88
|
|
20240105,130400,155669950,4030,4030,4030,4030,99
|
|
20240105,130300,155270980,4030,4030,4030,4030,0
|
|
20240105,130200,155270980,4030,4030,4030,4030,0
|
|
20240105,130100,155270980,4030,4030,4030,4030,0
|
|
20240105,130000,155270980,4030,4030,4030,4030,0
|
|
20240105,125900,155270980,4030,4040,4040,4030,1000
|
|
20240105,125800,151238300,4040,4040,4040,4040,526
|
|
20240105,125700,149113260,4040,4040,4040,4040,0
|
|
20240105,125600,149113260,4040,4040,4040,4040,0
|
|
20240105,125500,149113260,4040,4040,4040,4040,0
|
|
20240105,125400,149113260,4040,4040,4040,4040,0
|
|
20240105,125300,149113260,4040,4040,4040,4040,500
|
|
20240105,125200,147093260,4050,4050,4050,4050,0
|
|
20240105,125100,147093260,4050,4050,4050,4050,0
|
|
20240105,125000,147093260,4050,4050,4050,4050,0
|
|
20240105,124900,147093260,4050,4050,4050,4050,0
|
|
20240105,124800,147093260,4050,4050,4050,4050,12
|
|
20240105,124700,147044660,4035,4035,4035,4035,0
|
|
20240105,124600,147044660,4035,4035,4035,4035,0
|
|
20240105,124500,147044660,4035,4035,4035,4035,0
|
|
20240105,124400,147044660,4035,4035,4035,4035,24
|
|
20240105,124300,146947820,4035,4035,4035,4035,0
|
|
20240105,124200,146947820,4035,4035,4035,4035,0
|
|
20240105,124100,146947820,4035,4035,4035,4035,0
|
|
20240105,124000,146947820,4035,4035,4035,4035,0
|
|
20240105,123900,146947820,4035,4035,4035,4035,0
|
|
20240105,123800,146947820,4035,4035,4035,4035,0
|
|
20240105,123700,146947820,4035,4035,4035,4035,0
|
|
20240105,123600,146947820,4035,4035,4035,4035,80
|
|
20240105,123500,146625020,4045,4045,4045,4045,0
|
|
20240105,123400,146625020,4045,4045,4045,4045,0
|
|
20240105,123300,146625020,4045,4045,4045,4045,0
|
|
20240105,123200,146625020,4045,4045,4045,4045,50
|
|
20240105,123100,146422770,4045,4045,4045,4045,0
|
|
20240105,123000,146422770,4045,4040,4045,4030,2072
|
|
20240105,122900,138063670,4040,4040,4040,4040,0
|
|
20240105,122800,138063670,4040,4040,4040,4040,0
|
|
20240105,122700,138063670,4040,4040,4040,4040,0
|
|
20240105,122600,138063670,4040,4040,4040,4040,0
|
|
20240105,122500,138063670,4040,4040,4040,4040,0
|
|
20240105,122400,138063670,4040,4040,4040,4040,1101
|
|
20240105,122300,133615630,4045,4055,4055,4045,4365
|
|
20240105,122200,115951650,4055,4055,4055,4055,1101
|
|
20240105,122100,111487095,4050,4050,4050,4050,0
|
|
20240105,122000,111487095,4050,4050,4050,4050,0
|
|
20240105,121900,111487095,4050,4050,4050,4050,0
|
|
20240105,121800,111487095,4050,4050,4050,4050,0
|
|
20240105,121700,111487095,4050,4050,4050,4050,0
|
|
20240105,121600,111487095,4050,4050,4050,4050,0
|
|
20240105,121500,111487095,4050,4050,4050,4050,0
|
|
20240105,121400,111487095,4050,4050,4050,4050,50
|
|
20240105,121300,111284595,4055,4055,4055,4055,1
|
|
20240105,121200,111280540,4055,4055,4055,4055,200
|
|
20240105,121100,110469540,4055,4055,4055,4055,0
|
|
20240105,121000,110469540,4055,4055,4055,4055,0
|
|
20240105,120900,110469540,4055,4055,4055,4055,26
|
|
20240105,120800,110364110,4055,4055,4055,4055,1
|
|
20240105,120700,110360055,4055,4055,4055,4055,0
|
|
20240105,120600,110360055,4055,4055,4055,4055,24
|
|
20240105,120500,110262735,4055,4055,4055,4055,200
|
|
20240105,120400,109451735,4050,4050,4050,4050,9
|
|
20240105,120300,109415285,4050,4050,4050,4050,0
|
|
20240105,120200,109415285,4050,4050,4050,4050,0
|
|
20240105,120100,109415285,4050,4050,4050,4050,0
|
|
20240105,120000,109415285,4050,4050,4050,4050,1
|
|
20240105,115900,109411235,4050,4050,4050,4050,1
|
|
20240105,115800,109407185,4050,4050,4050,4050,0
|
|
20240105,115700,109407185,4050,4050,4050,4050,1
|
|
20240105,115600,109403135,4050,4050,4050,4050,400
|
|
20240105,115500,107783135,4050,4040,4050,4040,308
|
|
20240105,115400,106535745,4050,4050,4050,4050,0
|
|
20240105,115300,106535745,4050,4045,4050,4045,978
|
|
20240105,115200,102574850,4050,4050,4050,4050,0
|
|
20240105,115100,102574850,4050,4050,4050,4050,10
|
|
20240105,115000,102534350,4045,4045,4045,4045,1
|
|
20240105,114900,102530305,4040,4040,4040,4040,0
|
|
20240105,114800,102530305,4040,4040,4040,4040,0
|
|
20240105,114700,102530305,4040,4045,4045,4040,11
|
|
20240105,114600,102485860,4050,4050,4050,4050,1
|
|
20240105,114500,102481810,4045,4050,4050,4045,14
|
|
20240105,114400,102425160,4050,4050,4050,4050,2
|
|
20240105,114300,102417060,4045,4045,4045,4045,1
|
|
20240105,114200,102413015,4045,4045,4045,4045,0
|
|
20240105,114100,102413015,4045,4045,4045,4045,0
|
|
20240105,114000,102413015,4045,4045,4045,4045,1
|
|
20240105,113900,102408970,4045,4045,4045,4045,0
|
|
20240105,113800,102408970,4045,4045,4045,4045,0
|
|
20240105,113700,102408970,4045,4045,4045,4045,1
|
|
20240105,113600,102404925,4045,4045,4045,4045,0
|
|
20240105,113500,102404925,4045,4040,4045,4040,301
|
|
20240105,113400,101188880,4050,4050,4050,4050,0
|
|
20240105,113300,101188880,4050,4050,4050,4050,124
|
|
20240105,113200,100686680,4050,4050,4050,4050,0
|
|
20240105,113100,100686680,4050,4045,4050,4045,24
|
|
20240105,113000,100589485,4045,4045,4045,4045,0
|
|
20240105,112900,100589485,4045,4045,4045,4045,501
|
|
20240105,112800,98562940,4045,4045,4045,4045,138
|
|
20240105,112700,98004730,4055,4050,4055,4050,12
|
|
20240105,112600,97956085,4040,4050,4050,4040,12
|
|
20240105,112500,97907560,4045,4045,4045,4045,0
|
|
20240105,112400,97907560,4045,4045,4045,4045,0
|
|
20240105,112300,97907560,4045,4045,4045,4045,0
|
|
20240105,112200,97907560,4045,4045,4045,4045,0
|
|
20240105,112100,97907560,4045,4045,4045,4045,6
|
|
20240105,112000,97883290,4045,4045,4045,4045,0
|
|
20240105,111900,97883290,4045,4045,4045,4045,1
|
|
20240105,111800,97879245,4055,4055,4055,4055,0
|
|
20240105,111700,97879245,4055,4055,4055,4055,2
|
|
20240105,111600,97871135,4055,4055,4055,4055,0
|
|
20240105,111500,97871135,4055,4055,4055,4055,0
|
|
20240105,111400,97871135,4055,4055,4055,4055,1
|
|
20240105,111300,97867080,4035,4040,4040,4035,468
|
|
20240105,111200,95978435,4035,4035,4035,4035,0
|
|
20240105,111100,95978435,4035,4035,4035,4035,3
|
|
20240105,111000,95966330,4030,4030,4030,4030,0
|
|
20240105,110900,95966330,4030,4030,4040,4030,105
|
|
20240105,110800,95542160,4035,4040,4040,4035,920
|
|
20240105,110700,91825595,4040,4040,4040,4040,20
|
|
20240105,110600,91744795,4040,4040,4045,4040,405
|
|
20240105,110500,90108590,4045,4045,4045,4040,269
|
|
20240105,110400,89020490,4045,4045,4045,4045,1
|
|
20240105,110300,89016445,4050,4050,4050,4050,1226
|
|
20240105,110200,84051145,4050,4060,4060,4050,2008
|
|
20240105,110100,75908760,4060,4060,4060,4060,11
|
|
20240105,110000,75864100,4060,4065,4065,4060,384
|
|
20240105,105900,74304955,4065,4070,4070,4065,576
|
|
20240105,105800,71963015,4075,4075,4075,4075,0
|
|
20240105,105700,71963015,4075,4075,4075,4075,1
|
|
20240105,105600,71958940,4075,4075,4075,4075,0
|
|
20240105,105500,71958940,4075,4075,4075,4075,0
|
|
20240105,105400,71958940,4075,4075,4075,4075,0
|
|
20240105,105300,71958940,4075,4075,4075,4075,0
|
|
20240105,105200,71958940,4075,4075,4075,4075,0
|
|
20240105,105100,71958940,4075,4075,4075,4070,250
|
|
20240105,105000,70940930,4075,4075,4075,4075,0
|
|
20240105,104900,70940930,4075,4075,4075,4075,1
|
|
20240105,104800,70936855,4080,4080,4080,4080,1
|
|
20240105,104700,70932775,4080,4085,4085,4080,559
|
|
20240105,104600,68651965,4085,4090,4090,4085,101
|
|
20240105,104500,68238880,4090,4090,4090,4090,0
|
|
20240105,104400,68238880,4090,4085,4090,4085,4
|
|
20240105,104300,68222535,4085,4085,4085,4085,3
|
|
20240105,104200,68210280,4080,4090,4090,4080,50
|
|
20240105,104100,68006265,4080,4080,4080,4080,0
|
|
20240105,104000,68006265,4080,4080,4080,4080,0
|
|
20240105,103900,68006265,4080,4080,4080,4080,0
|
|
20240105,103800,68006265,4080,4090,4090,4080,974
|
|
20240105,103700,64027740,4090,4090,4090,4090,0
|
|
20240105,103600,64027740,4090,4090,4090,4090,0
|
|
20240105,103500,64027740,4090,4090,4090,4090,1
|
|
20240105,103400,64023650,4090,4090,4090,4090,0
|
|
20240105,103300,64023650,4090,4090,4090,4090,1
|
|
20240105,103200,64019560,4085,4085,4085,4085,0
|
|
20240105,103100,64019560,4085,4085,4085,4085,1
|
|
20240105,103000,64015475,4090,4090,4090,4090,0
|
|
20240105,102900,64015475,4090,4090,4095,4090,49
|
|
20240105,102800,63815005,4095,4090,4095,4090,50
|
|
20240105,102700,63610500,4085,4085,4085,4085,91
|
|
20240105,102600,63238765,4085,4085,4085,4085,0
|
|
20240105,102500,63238765,4085,4080,4085,4080,150
|
|
20240105,102400,62626265,4080,4080,4080,4080,1
|
|
20240105,102300,62622185,4085,4085,4085,4085,13
|
|
20240105,102200,62569080,4090,4095,4095,4090,101
|
|
20240105,102100,62155490,4095,4095,4095,4095,0
|
|
20240105,102000,62155490,4095,4095,4095,4095,1
|
|
20240105,101900,62151395,4085,4085,4085,4085,0
|
|
20240105,101800,62151395,4085,4085,4085,4085,0
|
|
20240105,101700,62151395,4085,4085,4085,4085,37
|
|
20240105,101600,62000250,4085,4085,4085,4085,0
|
|
20240105,101500,62000250,4085,4085,4085,4085,1405
|
|
20240105,101400,56260825,4065,4070,4070,4065,1287
|
|
20240105,101300,51023085,4070,4065,4070,4065,2
|
|
20240105,101200,51014950,4065,4065,4065,4065,0
|
|
20240105,101100,51014950,4065,4065,4065,4065,14
|
|
20240105,101000,50958040,4065,4065,4065,4065,60
|
|
20240105,100900,50714140,4065,4065,4065,4065,0
|
|
20240105,100800,50714140,4065,4065,4065,4065,0
|
|
20240105,100700,50714140,4065,4065,4065,4065,65
|
|
20240105,100600,50449915,4065,4065,4065,4065,102
|
|
20240105,100500,50035285,4070,4070,4070,4070,0
|
|
20240105,100400,50035285,4070,4065,4070,4065,251
|
|
20240105,100300,49013720,4070,4070,4070,4070,10
|
|
20240105,100200,48973020,4070,4065,4070,4065,855
|
|
20240105,100100,45493755,4065,4065,4065,4065,114
|
|
20240105,100000,45030345,4065,4065,4065,4065,2
|
|
20240105,095900,45022215,4070,4070,4070,4070,0
|
|
20240105,095800,45022215,4070,4070,4070,4070,0
|
|
20240105,095700,45022215,4070,4065,4070,4065,140
|
|
20240105,095600,44452655,4060,4060,4060,4060,0
|
|
20240105,095500,44452655,4060,4065,4065,4060,26
|
|
20240105,095400,44347085,4065,4065,4065,4065,0
|
|
20240105,095300,44347085,4065,4065,4065,4065,15
|
|
20240105,095200,44286110,4060,4060,4060,4060,34
|
|
20240105,095100,44148070,4065,4070,4070,4065,750
|
|
20240105,095000,41095575,4070,4075,4075,4070,233
|
|
20240105,094900,40146515,4075,4070,4075,4070,166
|
|
20240105,094800,39470140,4070,4070,4075,4070,116
|
|
20240105,094700,38997515,4075,4080,4080,4075,28
|
|
20240105,094600,38883365,4080,4080,4080,4080,1
|
|
20240105,094500,38879285,4080,4090,4090,4080,502
|
|
20240105,094400,36828555,4095,4095,4095,4095,101
|
|
20240105,094300,36414960,4095,4095,4095,4095,1
|
|
20240105,094200,36410865,4095,4095,4095,4095,1
|
|
20240105,094100,36406770,4095,4095,4095,4095,3
|
|
20240105,094000,36394485,4085,4095,4095,4085,103
|
|
20240105,093900,35973130,4100,4095,4100,4095,372
|
|
20240105,093800,34448030,4095,4080,4095,4080,306
|
|
20240105,093700,33195355,4090,4090,4090,4090,0
|
|
20240105,093600,33195355,4090,4070,4090,4070,44
|
|
20240105,093500,33016255,4070,4085,4085,4070,300
|
|
20240105,093400,31795240,4080,4080,4080,4080,1
|
|
20240105,093300,31791160,4085,4085,4085,4085,268
|
|
20240105,093200,30696380,4090,4080,4095,4080,297
|
|
20240105,093100,29483430,4080,4080,4080,4080,93
|
|
20240105,093000,29103990,4080,4075,4080,4070,96
|
|
20240105,092900,28712915,4070,4075,4075,4055,282
|
|
20240105,092800,27568015,4075,4075,4075,4075,2
|
|
20240105,092700,27559865,4080,4075,4080,4075,10
|
|
20240105,092600,27519070,4080,4080,4080,4080,0
|
|
20240105,092500,27519070,4080,4080,4080,4080,0
|
|
20240105,092400,27519070,4080,4075,4080,4075,106
|
|
20240105,092300,27086670,4080,4080,4080,4080,0
|
|
20240105,092200,27086670,4080,4080,4080,4080,0
|
|
20240105,092100,27086670,4080,4080,4080,4080,0
|
|
20240105,092000,27086670,4080,4085,4085,4050,168
|
|
20240105,091900,26403670,4085,4080,4085,4080,506
|
|
20240105,091800,24337160,4085,4085,4085,4085,1
|
|
20240105,091700,24333075,4080,4080,4080,4080,0
|
|
20240105,091600,24333075,4080,4075,4080,4075,181
|
|
20240105,091500,23595470,4075,4065,4075,4060,1001
|
|
20240105,091400,19526360,4065,4065,4065,4065,246
|
|
20240105,091300,18526370,4050,4050,4050,4050,700
|
|
20240105,091200,15691370,4060,4060,4060,4060,107
|
|
20240105,091100,15256950,4060,4050,4060,4045,145
|
|
20240105,091000,14668565,4055,4060,4060,4055,925
|
|
20240105,090900,10913980,4060,4065,4065,4060,25
|
|
20240105,090800,10812360,4070,4070,4075,4070,96
|
|
20240105,090700,10421635,4070,4075,4075,4070,129
|
|
20240105,090600,9895975,4075,4065,4075,4065,243
|
|
20240105,090500,8906890,4065,4065,4065,4065,20
|
|
20240105,090400,8825590,4045,4045,4045,4045,0
|
|
20240105,090300,8825590,4045,4060,4060,4045,324
|
|
20240105,090200,7513345,4050,4060,4060,4050,206
|
|
20240105,090100,6677035,4060,4060,4060,4060,1
|
|
20240105,090000,6672975,4055,4050,4055,4050,1647
|