585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184200,211993080,4025,4025,4025,4025,809
|
|
20240108,184100,211993080,4025,4025,4025,4025,0
|
|
20240108,184000,211993080,4025,4025,4025,4025,0
|
|
20240108,183900,211993080,4025,4025,4025,4025,0
|
|
20240108,183800,211993080,4025,4025,4025,4025,0
|
|
20240108,183700,211993080,4025,4025,4025,4025,0
|
|
20240108,183600,211993080,4025,4025,4025,4025,0
|
|
20240108,183500,211993080,4025,4025,4025,4025,0
|
|
20240108,183400,211993080,4025,4025,4025,4025,0
|
|
20240108,183300,211993080,4025,4025,4025,4025,0
|
|
20240108,183200,211993080,4025,4025,4025,4025,0
|
|
20240108,183100,211993080,4025,4025,4025,4025,0
|
|
20240108,183000,211993080,4025,4025,4025,4025,0
|
|
20240108,182900,211993080,4025,4025,4025,4025,0
|
|
20240108,182800,211993080,4025,4025,4025,4025,0
|
|
20240108,182700,211993080,4025,4025,4025,4025,0
|
|
20240108,182600,211993080,4025,4025,4025,4025,0
|
|
20240108,182500,211993080,4025,4025,4025,4025,0
|
|
20240108,182400,211993080,4025,4025,4025,4025,0
|
|
20240108,182300,211993080,4025,4025,4025,4025,0
|
|
20240108,182200,211993080,4025,4025,4025,4025,0
|
|
20240108,182100,211993080,4025,4025,4025,4025,0
|
|
20240108,182000,211993080,4025,4025,4025,4025,0
|
|
20240108,181900,211993080,4025,4025,4025,4025,0
|
|
20240108,181800,211993080,4025,4025,4025,4025,0
|
|
20240108,181700,211993080,4025,4025,4025,4025,0
|
|
20240108,181600,211993080,4025,4025,4025,4025,0
|
|
20240108,181500,211993080,4025,4025,4025,4025,0
|
|
20240108,181400,211993080,4025,4025,4025,4025,0
|
|
20240108,181300,211993080,4025,4025,4025,4025,0
|
|
20240108,181200,211993080,4025,4025,4025,4025,809
|
|
20240108,181100,211993080,4025,4025,4025,4025,0
|
|
20240108,181000,211993080,4025,4025,4025,4025,0
|
|
20240108,180900,211993080,4025,4025,4025,4025,0
|
|
20240108,180800,211993080,4025,4025,4025,4025,0
|
|
20240108,180700,211993080,4025,4025,4025,4025,0
|
|
20240108,180600,211993080,4025,4025,4025,4025,0
|
|
20240108,180500,211993080,4025,4025,4025,4025,0
|
|
20240108,180400,211993080,4025,4025,4025,4025,0
|
|
20240108,180300,211993080,4025,4025,4025,4025,0
|
|
20240108,180200,211993080,4025,4025,4025,4025,0
|
|
20240108,180100,211993080,4025,4025,4025,4025,0
|
|
20240108,180000,211993080,4025,4025,4025,4025,0
|
|
20240108,175900,211993080,4025,4025,4025,4025,0
|
|
20240108,175800,211993080,4025,4025,4025,4025,0
|
|
20240108,175700,211993080,4025,4025,4025,4025,0
|
|
20240108,175600,211993080,4025,4025,4025,4025,0
|
|
20240108,175500,211993080,4025,4025,4025,4025,0
|
|
20240108,175400,211993080,4025,4025,4025,4025,0
|
|
20240108,175300,211993080,4025,4025,4025,4025,0
|
|
20240108,175200,211993080,4025,4025,4025,4025,0
|
|
20240108,175100,211993080,4025,4025,4025,4025,0
|
|
20240108,175000,211993080,4025,4025,4025,4025,0
|
|
20240108,174900,211993080,4025,4025,4025,4025,0
|
|
20240108,174800,211993080,4025,4025,4025,4025,0
|
|
20240108,174700,211993080,4025,4025,4025,4025,0
|
|
20240108,174600,211993080,4025,4025,4025,4025,0
|
|
20240108,174500,211993080,4025,4025,4025,4025,0
|
|
20240108,174400,211993080,4025,4025,4025,4025,0
|
|
20240108,174300,211993080,4025,4025,4025,4025,0
|
|
20240108,174200,211993080,4025,4025,4025,4025,809
|
|
20240108,174100,211993080,4025,4025,4025,4025,0
|
|
20240108,174000,211993080,4025,4025,4025,4025,0
|
|
20240108,173900,211993080,4025,4025,4025,4025,0
|
|
20240108,173800,211993080,4025,4025,4025,4025,0
|
|
20240108,173700,211993080,4025,4025,4025,4025,0
|
|
20240108,173600,211993080,4025,4025,4025,4025,0
|
|
20240108,173500,211993080,4025,4025,4025,4025,0
|
|
20240108,173400,211993080,4025,4025,4025,4025,0
|
|
20240108,173300,211993080,4025,4025,4025,4025,0
|
|
20240108,173200,211993080,4025,4025,4025,4025,0
|
|
20240108,173100,211993080,4025,4025,4025,4025,0
|
|
20240108,173000,211993080,4025,4025,4025,4025,0
|
|
20240108,172900,211993080,4025,4025,4025,4025,0
|
|
20240108,172800,211993080,4025,4025,4025,4025,0
|
|
20240108,172700,211993080,4025,4025,4025,4025,0
|
|
20240108,172600,211993080,4025,4025,4025,4025,0
|
|
20240108,172500,211993080,4025,4025,4025,4025,0
|
|
20240108,172400,211993080,4025,4025,4025,4025,0
|
|
20240108,172300,211993080,4025,4025,4025,4025,0
|
|
20240108,172200,211993080,4025,4025,4025,4025,0
|
|
20240108,172100,211993080,4025,4025,4025,4025,0
|
|
20240108,172000,211993080,4025,4025,4025,4025,0
|
|
20240108,171900,211993080,4025,4025,4025,4025,0
|
|
20240108,171800,211993080,4025,4025,4025,4025,0
|
|
20240108,171700,211993080,4025,4025,4025,4025,0
|
|
20240108,171600,211993080,4025,4025,4025,4025,0
|
|
20240108,171500,211993080,4025,4025,4025,4025,0
|
|
20240108,171400,211993080,4025,4025,4025,4025,0
|
|
20240108,171300,211993080,4025,4025,4025,4025,0
|
|
20240108,171200,211993080,4025,4025,4025,4025,809
|
|
20240108,171100,211993080,4025,4025,4025,4025,0
|
|
20240108,171000,211993080,4025,4025,4025,4025,0
|
|
20240108,170900,211993080,4025,4025,4025,4025,0
|
|
20240108,170800,211993080,4025,4025,4025,4025,0
|
|
20240108,170700,211993080,4025,4025,4025,4025,0
|
|
20240108,170600,211993080,4025,4025,4025,4025,0
|
|
20240108,170500,211993080,4025,4025,4025,4025,0
|
|
20240108,170400,211993080,4025,4025,4025,4025,0
|
|
20240108,170300,211993080,4025,4025,4025,4025,0
|
|
20240108,170200,211993080,4025,4025,4025,4025,0
|
|
20240108,170100,211993080,4025,4025,4025,4025,0
|
|
20240108,170000,211993080,4025,4025,4025,4025,0
|
|
20240108,165900,211993080,4025,4025,4025,4025,0
|
|
20240108,165800,211993080,4025,4025,4025,4025,0
|
|
20240108,165700,211993080,4025,4025,4025,4025,0
|
|
20240108,165600,211993080,4025,4025,4025,4025,0
|
|
20240108,165500,211993080,4025,4025,4025,4025,0
|
|
20240108,165400,211993080,4025,4025,4025,4025,0
|
|
20240108,165300,211993080,4025,4025,4025,4025,0
|
|
20240108,165200,211993080,4025,4025,4025,4025,0
|
|
20240108,165100,211993080,4025,4025,4025,4025,0
|
|
20240108,165000,211993080,4025,4025,4025,4025,0
|
|
20240108,164900,211993080,4025,4025,4025,4025,0
|
|
20240108,164800,211993080,4025,4025,4025,4025,0
|
|
20240108,164700,211993080,4025,4025,4025,4025,0
|
|
20240108,164600,211993080,4025,4025,4025,4025,0
|
|
20240108,164500,211993080,4025,4025,4025,4025,0
|
|
20240108,164400,211993080,4025,4025,4025,4025,0
|
|
20240108,164300,211993080,4025,4025,4025,4025,0
|
|
20240108,164200,211993080,4025,4025,4025,4025,809
|
|
20240108,164100,211993080,4025,4025,4025,4025,0
|
|
20240108,164000,211993080,4025,4025,4025,4025,0
|
|
20240108,163900,211993080,4025,4025,4025,4025,0
|
|
20240108,163800,211993080,4025,4025,4025,4025,0
|
|
20240108,163700,211993080,4025,4025,4025,4025,0
|
|
20240108,163600,211993080,4025,4025,4025,4025,0
|
|
20240108,163500,211993080,4025,4025,4025,4025,0
|
|
20240108,163400,211993080,4025,4025,4025,4025,0
|
|
20240108,163300,211993080,4025,4025,4025,4025,0
|
|
20240108,163200,211993080,4025,4025,4025,4025,0
|
|
20240108,163100,211993080,4025,4025,4025,4025,0
|
|
20240108,163000,211993080,4025,4025,4025,4025,0
|
|
20240108,162900,211993080,4025,4025,4025,4025,0
|
|
20240108,162800,211993080,4025,4025,4025,4025,0
|
|
20240108,162700,211993080,4025,4025,4025,4025,0
|
|
20240108,162600,211993080,4025,4025,4025,4025,0
|
|
20240108,162500,211993080,4025,4025,4025,4025,0
|
|
20240108,162400,211993080,4025,4025,4025,4025,0
|
|
20240108,162300,211993080,4025,4025,4025,4025,0
|
|
20240108,162200,211993080,4025,4025,4025,4025,0
|
|
20240108,162100,211993080,4025,4025,4025,4025,0
|
|
20240108,162000,211993080,4025,4025,4025,4025,0
|
|
20240108,161900,211993080,4025,4025,4025,4025,0
|
|
20240108,161800,211993080,4025,4025,4025,4025,0
|
|
20240108,161700,211993080,4025,4025,4025,4025,0
|
|
20240108,161600,211993080,4025,4025,4025,4025,0
|
|
20240108,161500,211993080,4025,4025,4025,4025,0
|
|
20240108,161400,211993080,4025,4025,4025,4025,0
|
|
20240108,161300,211993080,4025,4025,4025,4025,0
|
|
20240108,161200,211993080,4025,4025,4025,4025,809
|
|
20240108,161100,211993080,4025,4025,4025,4025,0
|
|
20240108,161000,211993080,4025,4025,4025,4025,0
|
|
20240108,160900,211993080,4025,4025,4025,4025,0
|
|
20240108,160800,211993080,4025,4025,4025,4025,0
|
|
20240108,160700,211993080,4025,4025,4025,4025,0
|
|
20240108,160600,211993080,4025,4025,4025,4025,0
|
|
20240108,160500,211993080,4025,4025,4025,4025,0
|
|
20240108,160400,211993080,4025,4025,4025,4025,0
|
|
20240108,160300,211993080,4025,4025,4025,4025,0
|
|
20240108,160200,211993080,4025,4025,4025,4025,0
|
|
20240108,160100,211993080,4025,4025,4025,4025,0
|
|
20240108,160000,211993080,4025,4025,4025,4025,0
|
|
20240108,155900,211993080,4025,4025,4025,4025,0
|
|
20240108,155800,211993080,4025,4025,4025,4025,0
|
|
20240108,155700,211993080,4025,4025,4025,4025,0
|
|
20240108,155600,211993080,4025,4025,4025,4025,0
|
|
20240108,155500,211993080,4025,4025,4025,4025,0
|
|
20240108,155400,211993080,4025,4025,4025,4025,0
|
|
20240108,155300,211993080,4025,4025,4025,4025,0
|
|
20240108,155200,211993080,4025,4025,4025,4025,0
|
|
20240108,155100,211993080,4025,4025,4025,4025,0
|
|
20240108,155000,211993080,4025,4025,4025,4025,0
|
|
20240108,154900,211993080,4025,4025,4025,4025,0
|
|
20240108,154800,211993080,4025,4025,4025,4025,0
|
|
20240108,154700,211993080,4025,4025,4025,4025,0
|
|
20240108,154600,211993080,4025,4025,4025,4025,0
|
|
20240108,154500,211993080,4025,4025,4025,4025,0
|
|
20240108,154400,211993080,4025,4025,4025,4025,0
|
|
20240108,154300,211993080,4025,4025,4025,4025,0
|
|
20240108,154200,211993080,4025,4025,4025,4025,809
|
|
20240108,154100,211993080,4025,4025,4025,4025,0
|
|
20240108,154000,211993080,4025,4025,4025,4025,0
|
|
20240108,153900,211993080,4025,4025,4025,4025,0
|
|
20240108,153800,211993080,4025,4025,4025,4025,0
|
|
20240108,153700,211993080,4025,4025,4025,4025,0
|
|
20240108,153600,211993080,4025,4025,4025,4025,0
|
|
20240108,153500,211993080,4025,4025,4025,4025,0
|
|
20240108,153400,211993080,4025,4025,4025,4025,0
|
|
20240108,153300,211993080,4025,4025,4025,4025,0
|
|
20240108,153200,211993080,4025,4025,4025,4025,0
|
|
20240108,153100,211993080,4025,4025,4025,4025,0
|
|
20240108,153000,211993080,4025,4025,4025,4025,809
|
|
20240108,152900,208736855,4035,4035,4035,4035,0
|
|
20240108,152800,208736855,4035,4035,4035,4035,0
|
|
20240108,152700,208736855,4035,4035,4035,4035,0
|
|
20240108,152600,208736855,4035,4035,4035,4035,0
|
|
20240108,152500,208736855,4035,4035,4035,4035,0
|
|
20240108,152400,208736855,4035,4035,4035,4035,0
|
|
20240108,152300,208736855,4035,4035,4035,4035,0
|
|
20240108,152200,208736855,4035,4035,4035,4035,0
|
|
20240108,152100,208736855,4035,4035,4035,4035,0
|
|
20240108,152000,208736855,4035,4035,4035,4035,0
|
|
20240108,151900,208736855,4035,4035,4035,4035,81
|
|
20240108,151800,208410020,4035,4030,4035,4030,8
|
|
20240108,151700,208377745,4045,4045,4045,4045,4
|
|
20240108,151600,208361565,4045,4045,4045,4045,16
|
|
20240108,151500,208296845,4030,4035,4035,4030,44
|
|
20240108,151400,208119480,4045,4045,4045,4045,0
|
|
20240108,151300,208119480,4045,4045,4045,4045,0
|
|
20240108,151200,208119480,4045,4045,4045,4045,37
|
|
20240108,151100,207969815,4030,4030,4030,4030,0
|
|
20240108,151000,207969815,4030,4030,4030,4030,0
|
|
20240108,150900,207969815,4030,4030,4030,4030,0
|
|
20240108,150800,207969815,4030,4045,4045,4030,3
|
|
20240108,150700,207957695,4025,4025,4025,4025,0
|
|
20240108,150600,207957695,4025,4025,4025,4025,0
|
|
20240108,150500,207957695,4025,4025,4025,4025,0
|
|
20240108,150400,207957695,4025,4025,4025,4025,2
|
|
20240108,150300,207949645,4040,4040,4040,4040,303
|
|
20240108,150200,206725525,4040,4040,4040,4040,3
|
|
20240108,150100,206713405,4020,4020,4020,4020,1
|
|
20240108,150000,206709385,4020,4020,4020,4020,0
|
|
20240108,145900,206709385,4020,4020,4020,4020,0
|
|
20240108,145800,206709385,4020,4020,4020,4020,2
|
|
20240108,145700,206701345,4020,4020,4020,4020,55
|
|
20240108,145600,206480245,4020,4020,4020,4020,118
|
|
20240108,145500,206005885,4045,4045,4045,4045,0
|
|
20240108,145400,206005885,4045,4045,4045,4045,0
|
|
20240108,145300,206005885,4045,4045,4045,4045,3
|
|
20240108,145200,205993750,4045,4045,4045,4045,0
|
|
20240108,145100,205993750,4045,4045,4045,4045,0
|
|
20240108,145000,205993750,4045,4020,4045,4020,175
|
|
20240108,144900,205288645,4020,4020,4020,4020,100
|
|
20240108,144800,204886645,4040,4020,4040,4020,101
|
|
20240108,144700,204479705,4020,4020,4020,4020,60
|
|
20240108,144600,204238505,4020,4020,4020,4020,1
|
|
20240108,144500,204234485,4020,4020,4020,4020,0
|
|
20240108,144400,204234485,4020,4020,4020,4020,0
|
|
20240108,144300,204234485,4020,4020,4020,4020,0
|
|
20240108,144200,204234485,4020,4020,4020,4020,0
|
|
20240108,144100,204234485,4020,4020,4020,4020,110
|
|
20240108,144000,203792285,4020,4020,4020,4020,40
|
|
20240108,143900,203631485,4020,4020,4020,4020,0
|
|
20240108,143800,203631485,4020,4025,4025,4020,411
|
|
20240108,143700,201978070,4045,4045,4045,4045,80
|
|
20240108,143600,201654470,4025,4025,4025,4025,1
|
|
20240108,143500,201650445,4045,4045,4045,4045,0
|
|
20240108,143400,201650445,4045,4045,4045,4045,19
|
|
20240108,143300,201573590,4045,4045,4045,4045,0
|
|
20240108,143200,201573590,4045,4045,4045,4045,0
|
|
20240108,143100,201573590,4045,4045,4045,4045,0
|
|
20240108,143000,201573590,4045,4045,4045,4045,0
|
|
20240108,142900,201573590,4045,4045,4045,4045,86
|
|
20240108,142800,201225720,4025,4025,4025,4025,10
|
|
20240108,142700,201185470,4025,4025,4025,4025,0
|
|
20240108,142600,201185470,4025,4025,4025,4025,0
|
|
20240108,142500,201185470,4025,4025,4025,4025,0
|
|
20240108,142400,201185470,4025,4025,4025,4025,0
|
|
20240108,142300,201185470,4025,4025,4025,4025,0
|
|
20240108,142200,201185470,4025,4025,4025,4025,0
|
|
20240108,142100,201185470,4025,4025,4025,4025,0
|
|
20240108,142000,201185470,4025,4025,4025,4025,752
|
|
20240108,141900,198158670,4050,4030,4050,4025,4088
|
|
20240108,141800,181698665,4030,4030,4030,4030,0
|
|
20240108,141700,181698665,4030,4030,4045,4030,21
|
|
20240108,141600,181614020,4025,4025,4025,4025,0
|
|
20240108,141500,181614020,4025,4025,4025,4025,0
|
|
20240108,141400,181614020,4025,4025,4025,4025,0
|
|
20240108,141300,181614020,4025,4025,4025,4025,0
|
|
20240108,141200,181614020,4025,4025,4025,4025,0
|
|
20240108,141100,181614020,4025,4025,4025,4025,0
|
|
20240108,141000,181614020,4025,4025,4025,4025,0
|
|
20240108,140900,181614020,4025,4025,4025,4025,0
|
|
20240108,140800,181614020,4025,4025,4025,4025,0
|
|
20240108,140700,181614020,4025,4025,4025,4025,1
|
|
20240108,140600,181609995,4025,4025,4025,4025,25
|
|
20240108,140500,181509370,4025,4040,4040,4025,134
|
|
20240108,140400,180968145,4045,4045,4045,4045,0
|
|
20240108,140300,180968145,4045,4045,4045,4045,0
|
|
20240108,140200,180968145,4045,4045,4045,4045,0
|
|
20240108,140100,180968145,4045,4045,4045,4045,0
|
|
20240108,140000,180968145,4045,4045,4045,4045,0
|
|
20240108,135900,180968145,4045,4045,4045,4045,0
|
|
20240108,135800,180968145,4045,4050,4050,4045,53
|
|
20240108,135700,180753500,4050,4050,4050,4050,0
|
|
20240108,135600,180753500,4050,4045,4050,4045,804
|
|
20240108,135500,177500635,4045,4045,4045,4045,0
|
|
20240108,135400,177500635,4045,4045,4045,4045,0
|
|
20240108,135300,177500635,4045,4045,4045,4045,0
|
|
20240108,135200,177500635,4045,4040,4045,4040,617
|
|
20240108,135100,175007585,4040,4040,4040,4040,0
|
|
20240108,135000,175007585,4040,4040,4040,4040,0
|
|
20240108,134900,175007585,4040,4040,4040,4040,479
|
|
20240108,134800,173072425,4035,4035,4035,4035,317
|
|
20240108,134700,171793330,4035,4035,4035,4035,0
|
|
20240108,134600,171793330,4035,4035,4035,4035,0
|
|
20240108,134500,171793330,4035,4035,4035,4035,0
|
|
20240108,134400,171793330,4035,4035,4035,4035,10
|
|
20240108,134300,171752980,4035,4035,4035,4035,0
|
|
20240108,134200,171752980,4035,4035,4035,4035,0
|
|
20240108,134100,171752980,4035,4035,4035,4035,2
|
|
20240108,134000,171744910,4035,4035,4035,4035,0
|
|
20240108,133900,171744910,4035,4035,4035,4035,0
|
|
20240108,133800,171744910,4035,4035,4035,4035,1
|
|
20240108,133700,171740875,4035,4035,4035,4035,24
|
|
20240108,133600,171644035,4035,4035,4035,4035,100
|
|
20240108,133500,171240535,4030,4030,4030,4030,0
|
|
20240108,133400,171240535,4030,4030,4030,4030,0
|
|
20240108,133300,171240535,4030,4030,4030,4030,78
|
|
20240108,133200,170926195,4020,4020,4020,4020,0
|
|
20240108,133100,170926195,4020,4020,4020,4020,0
|
|
20240108,133000,170926195,4020,4020,4020,4020,0
|
|
20240108,132900,170926195,4020,4020,4020,4020,0
|
|
20240108,132800,170926195,4020,4020,4020,4020,0
|
|
20240108,132700,170926195,4020,4020,4020,4020,0
|
|
20240108,132600,170926195,4020,4020,4020,4020,25
|
|
20240108,132500,170825695,4020,4020,4020,4020,0
|
|
20240108,132400,170825695,4020,4020,4020,4020,0
|
|
20240108,132300,170825695,4020,4020,4020,4020,0
|
|
20240108,132200,170825695,4020,4020,4020,4020,0
|
|
20240108,132100,170825695,4020,4020,4020,4020,0
|
|
20240108,132000,170825695,4020,4020,4020,4020,0
|
|
20240108,131900,170825695,4020,4020,4020,4020,0
|
|
20240108,131800,170825695,4020,4020,4020,4020,0
|
|
20240108,131700,170825695,4020,4020,4020,4020,0
|
|
20240108,131600,170825695,4020,4020,4020,4020,1475
|
|
20240108,131500,164896195,4025,4025,4025,4025,1048
|
|
20240108,131400,160677995,4030,4030,4030,4030,0
|
|
20240108,131300,160677995,4030,4030,4030,4030,20
|
|
20240108,131200,160597395,4030,4030,4030,4030,35
|
|
20240108,131100,160456345,4035,4035,4035,4035,0
|
|
20240108,131000,160456345,4035,4035,4035,4035,0
|
|
20240108,130900,160456345,4035,4035,4035,4035,5
|
|
20240108,130800,160436170,4035,4035,4035,4035,0
|
|
20240108,130700,160436170,4035,4035,4035,4035,147
|
|
20240108,130600,159843025,4040,4040,4040,4040,0
|
|
20240108,130500,159843025,4040,4040,4040,4040,0
|
|
20240108,130400,159843025,4040,4040,4040,4040,0
|
|
20240108,130300,159843025,4040,4040,4040,4040,154
|
|
20240108,130200,159220865,4040,4040,4040,4040,0
|
|
20240108,130100,159220865,4040,4040,4040,4040,0
|
|
20240108,130000,159220865,4040,4040,4040,4040,112
|
|
20240108,125900,158768385,4040,4045,4045,4040,78
|
|
20240108,125800,158452880,4045,4045,4045,4045,0
|
|
20240108,125700,158452880,4045,4045,4045,4045,0
|
|
20240108,125600,158452880,4045,4045,4045,4045,5
|
|
20240108,125500,158432655,4045,4045,4045,4045,56
|
|
20240108,125400,158206135,4045,4045,4045,4045,50
|
|
20240108,125300,158003885,4045,4045,4045,4045,83
|
|
20240108,125200,157668150,4045,4045,4045,4045,0
|
|
20240108,125100,157668150,4045,4045,4045,4045,0
|
|
20240108,125000,157668150,4045,4045,4045,4045,30
|
|
20240108,124900,157546800,4045,4045,4045,4045,0
|
|
20240108,124800,157546800,4045,4045,4045,4045,0
|
|
20240108,124700,157546800,4045,4045,4045,4045,3
|
|
20240108,124600,157534665,4040,4040,4040,4040,0
|
|
20240108,124500,157534665,4040,4040,4040,4040,0
|
|
20240108,124400,157534665,4040,4045,4045,4040,88
|
|
20240108,124300,157178710,4045,4045,4045,4045,1
|
|
20240108,124200,157174665,4040,4040,4040,4040,7
|
|
20240108,124100,157146385,4045,4045,4045,4045,0
|
|
20240108,124000,157146385,4045,4045,4045,4045,0
|
|
20240108,123900,157146385,4045,4045,4045,4045,1
|
|
20240108,123800,157142340,4045,4045,4045,4045,0
|
|
20240108,123700,157142340,4045,4045,4045,4045,0
|
|
20240108,123600,157142340,4045,4045,4045,4045,0
|
|
20240108,123500,157142340,4045,4045,4045,4045,0
|
|
20240108,123400,157142340,4045,4045,4045,4045,0
|
|
20240108,123300,157142340,4045,4045,4045,4045,1
|
|
20240108,123200,157138295,4045,4045,4045,4045,0
|
|
20240108,123100,157138295,4045,4045,4045,4045,10
|
|
20240108,123000,157097845,4030,4030,4030,4030,0
|
|
20240108,122900,157097845,4030,4030,4030,4030,0
|
|
20240108,122800,157097845,4030,4030,4030,4030,2071
|
|
20240108,122700,148751715,4030,4030,4030,4030,0
|
|
20240108,122600,148751715,4030,4030,4030,4030,0
|
|
20240108,122500,148751715,4030,4030,4030,4030,0
|
|
20240108,122400,148751715,4030,4030,4030,4030,0
|
|
20240108,122300,148751715,4030,4035,4035,4030,1356
|
|
20240108,122200,143286275,4035,4035,4035,4035,0
|
|
20240108,122100,143286275,4035,4035,4035,4035,0
|
|
20240108,122000,143286275,4035,4035,4035,4035,0
|
|
20240108,121900,143286275,4035,4035,4035,4035,0
|
|
20240108,121800,143286275,4035,4035,4035,4035,5
|
|
20240108,121700,143266100,4035,4035,4035,4035,0
|
|
20240108,121600,143266100,4035,4035,4035,4035,213
|
|
20240108,121500,142406645,4035,4035,4035,4035,0
|
|
20240108,121400,142406645,4035,4035,4035,4035,64
|
|
20240108,121300,142148405,4040,4040,4040,4040,31
|
|
20240108,121200,142023165,4040,4040,4040,4040,863
|
|
20240108,121100,138536645,4040,4040,4040,4040,2
|
|
20240108,121000,138528565,4045,4045,4045,4045,0
|
|
20240108,120900,138528565,4045,4045,4045,4045,0
|
|
20240108,120800,138528565,4045,4045,4045,4045,400
|
|
20240108,120700,136910565,4045,4045,4045,4045,82
|
|
20240108,120600,136578875,4050,4050,4050,4050,0
|
|
20240108,120500,136578875,4050,4050,4050,4050,0
|
|
20240108,120400,136578875,4050,4045,4050,4045,2
|
|
20240108,120300,136570780,4050,4050,4050,4050,0
|
|
20240108,120200,136570780,4050,4050,4050,4050,154
|
|
20240108,120100,135947080,4055,4055,4055,4055,2
|
|
20240108,120000,135938970,4055,4055,4055,4055,4
|
|
20240108,115900,135922750,4055,4055,4055,4055,0
|
|
20240108,115800,135922750,4055,4055,4055,4055,40
|
|
20240108,115700,135760550,4055,4055,4055,4055,30
|
|
20240108,115600,135638900,4055,4055,4055,4055,82
|
|
20240108,115500,135306390,4050,4050,4050,4050,1
|
|
20240108,115400,135302340,4050,4050,4050,4050,0
|
|
20240108,115300,135302340,4050,4050,4050,4050,0
|
|
20240108,115200,135302340,4050,4050,4050,4050,24
|
|
20240108,115100,135205140,4050,4050,4050,4050,0
|
|
20240108,115000,135205140,4050,4050,4050,4050,5
|
|
20240108,114900,135184890,4050,4050,4050,4050,440
|
|
20240108,114800,133402890,4050,4050,4050,4050,1
|
|
20240108,114700,133398840,4045,4045,4045,4045,10
|
|
20240108,114600,133358390,4050,4050,4050,4050,6
|
|
20240108,114500,133334090,4055,4055,4055,4055,513
|
|
20240108,114400,131253875,4055,4055,4055,4055,0
|
|
20240108,114300,131253875,4055,4060,4060,4055,68
|
|
20240108,114200,130978130,4060,4060,4060,4060,502
|
|
20240108,114100,128940010,4060,4060,4060,4060,0
|
|
20240108,114000,128940010,4060,4060,4060,4060,0
|
|
20240108,113900,128940010,4060,4060,4060,4060,19
|
|
20240108,113800,128862870,4060,4060,4060,4060,77
|
|
20240108,113700,128550250,4055,4055,4055,4055,7
|
|
20240108,113600,128521865,4060,4055,4060,4055,4
|
|
20240108,113500,128505640,4055,4055,4055,4055,0
|
|
20240108,113400,128505640,4055,4055,4055,4055,51
|
|
20240108,113300,128298835,4055,4055,4055,4055,1
|
|
20240108,113200,128294780,4055,4055,4055,4055,0
|
|
20240108,113100,128294780,4055,4055,4055,4055,0
|
|
20240108,113000,128294780,4055,4055,4055,4055,0
|
|
20240108,112900,128294780,4055,4055,4055,4055,0
|
|
20240108,112800,128294780,4055,4055,4055,4055,0
|
|
20240108,112700,128294780,4055,4050,4055,4050,17
|
|
20240108,112600,128225865,4055,4055,4055,4055,81
|
|
20240108,112500,127897410,4050,4050,4050,4050,0
|
|
20240108,112400,127897410,4050,4050,4050,4050,0
|
|
20240108,112300,127897410,4050,4050,4050,4050,0
|
|
20240108,112200,127897410,4050,4050,4050,4050,0
|
|
20240108,112100,127897410,4050,4050,4050,4050,0
|
|
20240108,112000,127897410,4050,4050,4050,4050,0
|
|
20240108,111900,127897410,4050,4050,4050,4050,0
|
|
20240108,111800,127897410,4050,4055,4055,4050,155
|
|
20240108,111700,127269635,4060,4050,4060,4045,569
|
|
20240108,111600,124965275,4050,4050,4050,4050,0
|
|
20240108,111500,124965275,4050,4050,4050,4050,0
|
|
20240108,111400,124965275,4050,4050,4050,4050,0
|
|
20240108,111300,124965275,4050,4050,4050,4050,0
|
|
20240108,111200,124965275,4050,4050,4050,4050,0
|
|
20240108,111100,124965275,4050,4050,4050,4050,0
|
|
20240108,111000,124965275,4050,4050,4050,4050,0
|
|
20240108,110900,124965275,4050,4050,4050,4050,0
|
|
20240108,110800,124965275,4050,4050,4050,4045,43
|
|
20240108,110700,124791230,4055,4060,4060,4055,3
|
|
20240108,110600,124779060,4055,4055,4055,4055,873
|
|
20240108,110500,121239045,4055,4060,4060,4055,51
|
|
20240108,110400,121031990,4060,4060,4060,4060,0
|
|
20240108,110300,121031990,4060,4060,4060,4060,24
|
|
20240108,110200,120934550,4060,4060,4060,4060,0
|
|
20240108,110100,120934550,4060,4060,4060,4060,0
|
|
20240108,110000,120934550,4060,4060,4060,4060,2
|
|
20240108,105900,120926430,4065,4065,4065,4065,0
|
|
20240108,105800,120926430,4065,4065,4065,4065,0
|
|
20240108,105700,120926430,4065,4065,4065,4065,757
|
|
20240108,105600,117849225,4060,4060,4060,4060,1417
|
|
20240108,105500,112096205,4055,4055,4055,4055,0
|
|
20240108,105400,112096205,4055,4055,4055,4055,56
|
|
20240108,105300,111869125,4055,4050,4055,4050,1468
|
|
20240108,105200,105923630,4045,4045,4045,4045,159
|
|
20240108,105100,105280475,4050,4050,4050,4050,0
|
|
20240108,105000,105280475,4050,4050,4050,4050,78
|
|
20240108,104900,104964575,4045,4045,4045,4045,299
|
|
20240108,104800,103755120,4045,4045,4050,4045,343
|
|
20240108,104700,102367680,4045,4045,4045,4045,95
|
|
20240108,104600,101983405,4045,4045,4045,4045,1
|
|
20240108,104500,101979360,4040,4040,4040,4040,0
|
|
20240108,104400,101979360,4040,4040,4040,4040,352
|
|
20240108,104300,100557280,4040,4040,4040,4040,0
|
|
20240108,104200,100557280,4040,4040,4040,4040,130
|
|
20240108,104100,100032080,4035,4035,4035,4035,0
|
|
20240108,104000,100032080,4035,4035,4035,4035,630
|
|
20240108,103900,97490030,4035,4035,4035,4035,31
|
|
20240108,103800,97364945,4040,4040,4040,4040,64
|
|
20240108,103700,97106385,4035,4035,4035,4035,404
|
|
20240108,103600,95476245,4040,4040,4040,4040,0
|
|
20240108,103500,95476245,4040,4040,4040,4040,1
|
|
20240108,103400,95472205,4040,4040,4040,4040,0
|
|
20240108,103300,95472205,4040,4040,4040,4040,0
|
|
20240108,103200,95472205,4040,4035,4040,4035,386
|
|
20240108,103100,93913575,4030,4030,4030,4030,334
|
|
20240108,103000,92567555,4025,4025,4025,4025,150
|
|
20240108,102900,91963805,4030,4030,4030,4030,0
|
|
20240108,102800,91963805,4030,4030,4030,4030,0
|
|
20240108,102700,91963805,4030,4030,4030,4030,0
|
|
20240108,102600,91963805,4030,4025,4030,4025,551
|
|
20240108,102500,89746025,4030,4030,4030,4030,0
|
|
20240108,102400,89746025,4030,4030,4030,4030,0
|
|
20240108,102300,89746025,4030,4030,4030,4030,21
|
|
20240108,102200,89661395,4030,4030,4030,4030,50
|
|
20240108,102100,89459895,4030,4030,4030,4030,1
|
|
20240108,102000,89455865,4025,4025,4025,4025,0
|
|
20240108,101900,89455865,4025,4025,4025,4025,0
|
|
20240108,101800,89455865,4025,4030,4030,4025,709
|
|
20240108,101700,86598610,4030,4030,4030,4030,0
|
|
20240108,101600,86598610,4030,4030,4030,4030,51
|
|
20240108,101500,86393080,4030,4035,4035,4030,106
|
|
20240108,101400,85965400,4035,4035,4035,4035,75
|
|
20240108,101300,85662775,4035,4030,4035,4030,6
|
|
20240108,101200,85638585,4030,4035,4035,4030,101
|
|
20240108,101100,85231055,4035,4030,4035,4030,88
|
|
20240108,101000,84876000,4025,4025,4025,4025,0
|
|
20240108,100900,84876000,4025,4025,4025,4025,0
|
|
20240108,100800,84876000,4025,4025,4025,4025,0
|
|
20240108,100700,84876000,4025,4025,4025,4025,29
|
|
20240108,100600,84759275,4020,4020,4020,4020,50
|
|
20240108,100500,84558275,4020,4020,4020,4020,233
|
|
20240108,100400,83621615,4015,4015,4015,4015,162
|
|
20240108,100300,82971185,4015,4010,4015,4010,932
|
|
20240108,100200,79233840,4010,4010,4010,4010,1
|
|
20240108,100100,79229830,4000,4000,4000,4000,1
|
|
20240108,100000,79225830,4000,4000,4000,4000,46
|
|
20240108,095900,79041830,4000,4000,4000,4000,53
|
|
20240108,095800,78829830,4000,4000,4000,4000,140
|
|
20240108,095700,78269830,4000,3990,4000,3990,143
|
|
20240108,095600,77699250,3990,3990,3990,3990,20
|
|
20240108,095500,77619450,3990,3990,3990,3990,330
|
|
20240108,095400,76302750,3990,3990,3990,3990,1
|
|
20240108,095300,76298760,3995,3990,3995,3990,395
|
|
20240108,095200,74720780,3990,3990,3990,3990,233
|
|
20240108,095100,73791110,3985,3985,3985,3985,0
|
|
20240108,095000,73791110,3985,3980,3985,3980,176
|
|
20240108,094900,73089995,3980,3980,3980,3980,62
|
|
20240108,094800,72843235,3980,3980,3980,3980,4
|
|
20240108,094700,72827315,3980,3975,3980,3975,201
|
|
20240108,094600,72028335,3975,3980,3980,3975,601
|
|
20240108,094500,69638860,3980,3975,3980,3975,848
|
|
20240108,094400,66267810,3980,3980,3980,3980,111
|
|
20240108,094300,65826030,3980,3980,3980,3980,5
|
|
20240108,094200,65806130,3980,3985,3985,3980,427
|
|
20240108,094100,64106630,3985,3985,3985,3985,323
|
|
20240108,094000,62819475,3990,3990,3990,3990,0
|
|
20240108,093900,62819475,3990,3990,3990,3990,50
|
|
20240108,093800,62619975,3990,3990,3990,3990,0
|
|
20240108,093700,62619975,3990,3990,3990,3990,101
|
|
20240108,093600,62216985,3985,3990,3990,3985,386
|
|
20240108,093500,60677955,3990,3990,3990,3990,53
|
|
20240108,093400,60466485,3995,3995,3995,3995,0
|
|
20240108,093300,60466485,3995,3995,3995,3995,7
|
|
20240108,093200,60438520,3990,3995,3995,3990,11
|
|
20240108,093100,60394580,3995,3995,3995,3995,7
|
|
20240108,093000,60366615,3990,3990,3990,3990,0
|
|
20240108,092900,60366615,3990,3990,3990,3990,8
|
|
20240108,092800,60334695,3995,3990,3995,3990,66
|
|
20240108,092700,60071255,3990,3990,3990,3990,85
|
|
20240108,092600,59732105,3990,3990,3990,3990,213
|
|
20240108,092500,58882235,3980,3980,3980,3980,0
|
|
20240108,092400,58882235,3980,3990,3990,3980,113
|
|
20240108,092300,58431415,3985,3985,3985,3985,0
|
|
20240108,092200,58431415,3985,3985,3985,3985,187
|
|
20240108,092100,57686220,3985,3975,3985,3975,2099
|
|
20240108,092000,49331575,3975,3980,3980,3975,528
|
|
20240108,091900,47230240,3980,4000,4000,3980,670
|
|
20240108,091800,44557305,3995,3995,3995,3995,136
|
|
20240108,091700,44013985,4000,3990,4000,3990,1137
|
|
20240108,091600,39477345,3990,4000,4000,3990,5839
|
|
20240108,091500,16158330,4005,4005,4005,4005,43
|
|
20240108,091400,15986115,4005,4005,4005,4005,50
|
|
20240108,091300,15785865,4000,3995,4025,3995,806
|
|
20240108,091200,12565430,4000,4000,4000,4000,117
|
|
20240108,091100,12097430,4000,4010,4010,4000,1202
|
|
20240108,091000,7288620,4010,4010,4010,4010,21
|
|
20240108,090900,7204410,4005,4005,4005,4005,2
|
|
20240108,090800,7196400,4010,4010,4010,4010,52
|
|
20240108,090700,6987880,4030,4030,4030,4030,0
|
|
20240108,090600,6987880,4030,4035,4035,4030,114
|
|
20240108,090500,6528450,4040,4040,4040,4040,0
|
|
20240108,090400,6528450,4040,4040,4040,4040,0
|
|
20240108,090300,6528450,4040,4010,4040,4010,400
|
|
20240108,090200,4915605,4010,4035,4035,4010,1139
|
|
20240108,090100,343400,4040,4040,4040,4040,0
|
|
20240108,090000,343400,4040,4040,4040,4040,85
|