585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184200,227760600,4075,4075,4075,4075,1776
|
|
20240109,184100,227760600,4075,4075,4075,4075,0
|
|
20240109,184000,227760600,4075,4075,4075,4075,0
|
|
20240109,183900,227760600,4075,4075,4075,4075,0
|
|
20240109,183800,227760600,4075,4075,4075,4075,0
|
|
20240109,183700,227760600,4075,4075,4075,4075,0
|
|
20240109,183600,227760600,4075,4075,4075,4075,0
|
|
20240109,183500,227760600,4075,4075,4075,4075,0
|
|
20240109,183400,227760600,4075,4075,4075,4075,0
|
|
20240109,183300,227760600,4075,4075,4075,4075,0
|
|
20240109,183200,227760600,4075,4075,4075,4075,0
|
|
20240109,183100,227760600,4075,4075,4075,4075,0
|
|
20240109,183000,227760600,4075,4075,4075,4075,0
|
|
20240109,182900,227760600,4075,4075,4075,4075,0
|
|
20240109,182800,227760600,4075,4075,4075,4075,0
|
|
20240109,182700,227760600,4075,4075,4075,4075,0
|
|
20240109,182600,227760600,4075,4075,4075,4075,0
|
|
20240109,182500,227760600,4075,4075,4075,4075,0
|
|
20240109,182400,227760600,4075,4075,4075,4075,0
|
|
20240109,182300,227760600,4075,4075,4075,4075,0
|
|
20240109,182200,227760600,4075,4075,4075,4075,0
|
|
20240109,182100,227760600,4075,4075,4075,4075,0
|
|
20240109,182000,227760600,4075,4075,4075,4075,0
|
|
20240109,181900,227760600,4075,4075,4075,4075,0
|
|
20240109,181800,227760600,4075,4075,4075,4075,0
|
|
20240109,181700,227760600,4075,4075,4075,4075,0
|
|
20240109,181600,227760600,4075,4075,4075,4075,0
|
|
20240109,181500,227760600,4075,4075,4075,4075,0
|
|
20240109,181400,227760600,4075,4075,4075,4075,0
|
|
20240109,181300,227760600,4075,4075,4075,4075,0
|
|
20240109,181200,227760600,4075,4075,4075,4075,1776
|
|
20240109,181100,227760600,4075,4075,4075,4075,0
|
|
20240109,181000,227760600,4075,4075,4075,4075,0
|
|
20240109,180900,227760600,4075,4075,4075,4075,0
|
|
20240109,180800,227760600,4075,4075,4075,4075,0
|
|
20240109,180700,227760600,4075,4075,4075,4075,0
|
|
20240109,180600,227760600,4075,4075,4075,4075,0
|
|
20240109,180500,227760600,4075,4075,4075,4075,0
|
|
20240109,180400,227760600,4075,4075,4075,4075,0
|
|
20240109,180300,227760600,4075,4075,4075,4075,0
|
|
20240109,180200,227760600,4075,4075,4075,4075,0
|
|
20240109,180100,227760600,4075,4075,4075,4075,0
|
|
20240109,180000,227760600,4075,4075,4075,4075,0
|
|
20240109,175900,227760600,4075,4075,4075,4075,0
|
|
20240109,175800,227760600,4075,4075,4075,4075,0
|
|
20240109,175700,227760600,4075,4075,4075,4075,0
|
|
20240109,175600,227760600,4075,4075,4075,4075,0
|
|
20240109,175500,227760600,4075,4075,4075,4075,0
|
|
20240109,175400,227760600,4075,4075,4075,4075,0
|
|
20240109,175300,227760600,4075,4075,4075,4075,0
|
|
20240109,175200,227760600,4075,4075,4075,4075,0
|
|
20240109,175100,227760600,4075,4075,4075,4075,0
|
|
20240109,175000,227760600,4075,4075,4075,4075,0
|
|
20240109,174900,227760600,4075,4075,4075,4075,0
|
|
20240109,174800,227760600,4075,4075,4075,4075,0
|
|
20240109,174700,227760600,4075,4075,4075,4075,0
|
|
20240109,174600,227760600,4075,4075,4075,4075,0
|
|
20240109,174500,227760600,4075,4075,4075,4075,0
|
|
20240109,174400,227760600,4075,4075,4075,4075,0
|
|
20240109,174300,227760600,4075,4075,4075,4075,0
|
|
20240109,174200,227760600,4075,4075,4075,4075,1776
|
|
20240109,174100,227760600,4075,4075,4075,4075,0
|
|
20240109,174000,227760600,4075,4075,4075,4075,0
|
|
20240109,173900,227760600,4075,4075,4075,4075,0
|
|
20240109,173800,227760600,4075,4075,4075,4075,0
|
|
20240109,173700,227760600,4075,4075,4075,4075,0
|
|
20240109,173600,227760600,4075,4075,4075,4075,0
|
|
20240109,173500,227760600,4075,4075,4075,4075,0
|
|
20240109,173400,227760600,4075,4075,4075,4075,0
|
|
20240109,173300,227760600,4075,4075,4075,4075,0
|
|
20240109,173200,227760600,4075,4075,4075,4075,0
|
|
20240109,173100,227760600,4075,4075,4075,4075,0
|
|
20240109,173000,227760600,4075,4075,4075,4075,0
|
|
20240109,172900,227760600,4075,4075,4075,4075,0
|
|
20240109,172800,227760600,4075,4075,4075,4075,0
|
|
20240109,172700,227760600,4075,4075,4075,4075,0
|
|
20240109,172600,227760600,4075,4075,4075,4075,0
|
|
20240109,172500,227760600,4075,4075,4075,4075,0
|
|
20240109,172400,227760600,4075,4075,4075,4075,0
|
|
20240109,172300,227760600,4075,4075,4075,4075,0
|
|
20240109,172200,227760600,4075,4075,4075,4075,0
|
|
20240109,172100,227760600,4075,4075,4075,4075,0
|
|
20240109,172000,227760600,4075,4075,4075,4075,0
|
|
20240109,171900,227760600,4075,4075,4075,4075,0
|
|
20240109,171800,227760600,4075,4075,4075,4075,0
|
|
20240109,171700,227760600,4075,4075,4075,4075,0
|
|
20240109,171600,227760600,4075,4075,4075,4075,0
|
|
20240109,171500,227760600,4075,4075,4075,4075,0
|
|
20240109,171400,227760600,4075,4075,4075,4075,0
|
|
20240109,171300,227760600,4075,4075,4075,4075,0
|
|
20240109,171200,227760600,4075,4075,4075,4075,1776
|
|
20240109,171100,227760600,4075,4075,4075,4075,0
|
|
20240109,171000,227760600,4075,4075,4075,4075,0
|
|
20240109,170900,227760600,4075,4075,4075,4075,0
|
|
20240109,170800,227760600,4075,4075,4075,4075,0
|
|
20240109,170700,227760600,4075,4075,4075,4075,0
|
|
20240109,170600,227760600,4075,4075,4075,4075,0
|
|
20240109,170500,227760600,4075,4075,4075,4075,0
|
|
20240109,170400,227760600,4075,4075,4075,4075,0
|
|
20240109,170300,227760600,4075,4075,4075,4075,0
|
|
20240109,170200,227760600,4075,4075,4075,4075,0
|
|
20240109,170100,227760600,4075,4075,4075,4075,0
|
|
20240109,170000,227760600,4075,4075,4075,4075,0
|
|
20240109,165900,227760600,4075,4075,4075,4075,0
|
|
20240109,165800,227760600,4075,4075,4075,4075,0
|
|
20240109,165700,227760600,4075,4075,4075,4075,0
|
|
20240109,165600,227760600,4075,4075,4075,4075,0
|
|
20240109,165500,227760600,4075,4075,4075,4075,0
|
|
20240109,165400,227760600,4075,4075,4075,4075,0
|
|
20240109,165300,227760600,4075,4075,4075,4075,0
|
|
20240109,165200,227760600,4075,4075,4075,4075,0
|
|
20240109,165100,227760600,4075,4075,4075,4075,0
|
|
20240109,165000,227760600,4075,4075,4075,4075,0
|
|
20240109,164900,227760600,4075,4075,4075,4075,0
|
|
20240109,164800,227760600,4075,4075,4075,4075,0
|
|
20240109,164700,227760600,4075,4075,4075,4075,0
|
|
20240109,164600,227760600,4075,4075,4075,4075,0
|
|
20240109,164500,227760600,4075,4075,4075,4075,0
|
|
20240109,164400,227760600,4075,4075,4075,4075,0
|
|
20240109,164300,227760600,4075,4075,4075,4075,0
|
|
20240109,164200,227760600,4075,4075,4075,4075,1776
|
|
20240109,164100,227760600,4075,4075,4075,4075,0
|
|
20240109,164000,227760600,4075,4075,4075,4075,0
|
|
20240109,163900,227760600,4075,4075,4075,4075,0
|
|
20240109,163800,227760600,4075,4075,4075,4075,0
|
|
20240109,163700,227760600,4075,4075,4075,4075,0
|
|
20240109,163600,227760600,4075,4075,4075,4075,0
|
|
20240109,163500,227760600,4075,4075,4075,4075,0
|
|
20240109,163400,227760600,4075,4075,4075,4075,0
|
|
20240109,163300,227760600,4075,4075,4075,4075,0
|
|
20240109,163200,227760600,4075,4075,4075,4075,0
|
|
20240109,163100,227760600,4075,4075,4075,4075,0
|
|
20240109,163000,227760600,4075,4075,4075,4075,0
|
|
20240109,162900,227760600,4075,4075,4075,4075,0
|
|
20240109,162800,227760600,4075,4075,4075,4075,0
|
|
20240109,162700,227760600,4075,4075,4075,4075,0
|
|
20240109,162600,227760600,4075,4075,4075,4075,0
|
|
20240109,162500,227760600,4075,4075,4075,4075,0
|
|
20240109,162400,227760600,4075,4075,4075,4075,0
|
|
20240109,162300,227760600,4075,4075,4075,4075,0
|
|
20240109,162200,227760600,4075,4075,4075,4075,0
|
|
20240109,162100,227760600,4075,4075,4075,4075,0
|
|
20240109,162000,227760600,4075,4075,4075,4075,0
|
|
20240109,161900,227760600,4075,4075,4075,4075,0
|
|
20240109,161800,227760600,4075,4075,4075,4075,0
|
|
20240109,161700,227760600,4075,4075,4075,4075,0
|
|
20240109,161600,227760600,4075,4075,4075,4075,0
|
|
20240109,161500,227760600,4075,4075,4075,4075,0
|
|
20240109,161400,227760600,4075,4075,4075,4075,0
|
|
20240109,161300,227760600,4075,4075,4075,4075,0
|
|
20240109,161200,227760600,4075,4075,4075,4075,1776
|
|
20240109,161100,227760600,4075,4075,4075,4075,0
|
|
20240109,161000,227760600,4075,4075,4075,4075,0
|
|
20240109,160900,227760600,4075,4075,4075,4075,0
|
|
20240109,160800,227760600,4075,4075,4075,4075,0
|
|
20240109,160700,227760600,4075,4075,4075,4075,0
|
|
20240109,160600,227760600,4075,4075,4075,4075,0
|
|
20240109,160500,227760600,4075,4075,4075,4075,0
|
|
20240109,160400,227760600,4075,4075,4075,4075,0
|
|
20240109,160300,227760600,4075,4075,4075,4075,0
|
|
20240109,160200,227760600,4075,4075,4075,4075,0
|
|
20240109,160100,227760600,4075,4075,4075,4075,0
|
|
20240109,160000,227760600,4075,4075,4075,4075,0
|
|
20240109,155900,227760600,4075,4075,4075,4075,0
|
|
20240109,155800,227760600,4075,4075,4075,4075,0
|
|
20240109,155700,227760600,4075,4075,4075,4075,0
|
|
20240109,155600,227760600,4075,4075,4075,4075,0
|
|
20240109,155500,227760600,4075,4075,4075,4075,0
|
|
20240109,155400,227760600,4075,4075,4075,4075,0
|
|
20240109,155300,227760600,4075,4075,4075,4075,0
|
|
20240109,155200,227760600,4075,4075,4075,4075,0
|
|
20240109,155100,227760600,4075,4075,4075,4075,0
|
|
20240109,155000,227760600,4075,4075,4075,4075,0
|
|
20240109,154900,227760600,4075,4075,4075,4075,0
|
|
20240109,154800,227760600,4075,4075,4075,4075,0
|
|
20240109,154700,227760600,4075,4075,4075,4075,0
|
|
20240109,154600,227760600,4075,4075,4075,4075,0
|
|
20240109,154500,227760600,4075,4075,4075,4075,0
|
|
20240109,154400,227760600,4075,4075,4075,4075,0
|
|
20240109,154300,227760600,4075,4075,4075,4075,0
|
|
20240109,154200,227760600,4075,4075,4075,4075,1776
|
|
20240109,154100,227760600,4075,4075,4075,4075,0
|
|
20240109,154000,227760600,4075,4075,4075,4075,0
|
|
20240109,153900,227760600,4075,4075,4075,4075,0
|
|
20240109,153800,227760600,4075,4075,4075,4075,0
|
|
20240109,153700,227760600,4075,4075,4075,4075,0
|
|
20240109,153600,227760600,4075,4075,4075,4075,0
|
|
20240109,153500,227760600,4075,4075,4075,4075,0
|
|
20240109,153400,227760600,4075,4075,4075,4075,0
|
|
20240109,153300,227760600,4075,4075,4075,4075,0
|
|
20240109,153200,227760600,4075,4075,4075,4075,0
|
|
20240109,153100,227760600,4075,4075,4075,4075,0
|
|
20240109,153000,227760600,4075,4075,4075,4075,1776
|
|
20240109,152900,220523400,4080,4080,4080,4080,0
|
|
20240109,152800,220523400,4080,4080,4080,4080,0
|
|
20240109,152700,220523400,4080,4080,4080,4080,0
|
|
20240109,152600,220523400,4080,4080,4080,4080,0
|
|
20240109,152500,220523400,4080,4080,4080,4080,0
|
|
20240109,152400,220523400,4080,4080,4080,4080,0
|
|
20240109,152300,220523400,4080,4080,4080,4080,0
|
|
20240109,152200,220523400,4080,4080,4080,4080,0
|
|
20240109,152100,220523400,4080,4080,4080,4080,0
|
|
20240109,152000,220523400,4080,4080,4080,4080,0
|
|
20240109,151900,220523400,4080,4085,4085,4080,355
|
|
20240109,151800,219074390,4075,4075,4075,4075,30
|
|
20240109,151700,218952140,4080,4080,4080,4080,4
|
|
20240109,151600,218935820,4075,4085,4085,4075,6
|
|
20240109,151500,218911340,4080,4075,4080,4075,7
|
|
20240109,151400,218882790,4080,4080,4080,4080,1444
|
|
20240109,151300,212991270,4080,4080,4080,4080,131
|
|
20240109,151200,212456790,4080,4080,4080,4080,4
|
|
20240109,151100,212440470,4080,4080,4080,4080,3
|
|
20240109,151000,212428230,4080,4080,4080,4080,304
|
|
20240109,150900,211187910,4080,4080,4080,4080,4
|
|
20240109,150800,211171590,4075,4075,4075,4075,3
|
|
20240109,150700,211159365,4075,4075,4075,4075,16
|
|
20240109,150600,211094165,4075,4080,4080,4075,4
|
|
20240109,150500,211077855,4080,4080,4080,4075,1154
|
|
20240109,150400,206369540,4080,4080,4080,4080,103
|
|
20240109,150300,205949300,4080,4080,4080,4080,4
|
|
20240109,150200,205932980,4085,4080,4085,4080,62
|
|
20240109,150100,205679725,4080,4080,4080,4080,6
|
|
20240109,150000,205655245,4080,4080,4080,4080,3
|
|
20240109,145900,205643005,4080,4080,4080,4080,4
|
|
20240109,145800,205626685,4080,4075,4080,4075,44
|
|
20240109,145700,205447375,4075,4070,4080,4070,7
|
|
20240109,145600,205418850,4080,4065,4085,4065,64
|
|
20240109,145500,205157460,4065,4065,4065,4065,6
|
|
20240109,145400,205133070,4065,4065,4065,4065,3
|
|
20240109,145300,205120875,4065,4065,4065,4065,4
|
|
20240109,145200,205104615,4065,4065,4065,4065,5
|
|
20240109,145100,205084290,4080,4065,4080,4065,1002
|
|
20240109,145000,200996160,4065,4065,4065,4065,6
|
|
20240109,144900,200971770,4080,4065,4080,4065,236
|
|
20240109,144800,200008920,4065,4065,4065,4065,5
|
|
20240109,144700,199988595,4070,4070,4070,4070,78
|
|
20240109,144600,199671135,4070,4070,4070,4070,3
|
|
20240109,144500,199658925,4070,4070,4070,4070,4
|
|
20240109,144400,199642645,4070,4075,4075,4070,1127
|
|
20240109,144300,195050240,4075,4075,4075,4075,3
|
|
20240109,144200,195038015,4075,4075,4075,4075,70
|
|
20240109,144100,194752765,4075,4075,4075,4075,54
|
|
20240109,144000,194532715,4075,4075,4075,4075,3
|
|
20240109,143900,194520490,4075,4075,4075,4075,4
|
|
20240109,143800,194504190,4080,4080,4080,4080,496
|
|
20240109,143700,192480510,4080,4080,4080,4080,103
|
|
20240109,143600,192060270,4080,4080,4080,4080,4
|
|
20240109,143500,192043950,4080,4080,4080,4080,3
|
|
20240109,143400,192031710,4080,4080,4080,4080,4
|
|
20240109,143300,192015390,4080,4085,4085,4080,5
|
|
20240109,143200,191994985,4080,4080,4080,4080,5
|
|
20240109,143100,191974585,4080,4080,4080,4080,24
|
|
20240109,143000,191876665,4080,4080,4080,4080,0
|
|
20240109,142900,191876665,4080,4080,4080,4080,0
|
|
20240109,142800,191876665,4080,4080,4080,4080,0
|
|
20240109,142700,191876665,4080,4080,4080,4080,1
|
|
20240109,142600,191872585,4080,4080,4080,4080,2
|
|
20240109,142500,191864425,4080,4080,4080,4080,205
|
|
20240109,142400,191028025,4080,4080,4080,4080,0
|
|
20240109,142300,191028025,4080,4080,4080,4080,0
|
|
20240109,142200,191028025,4080,4080,4080,4080,10
|
|
20240109,142100,190987225,4080,4080,4080,4080,509
|
|
20240109,142000,188910505,4085,4085,4085,4085,0
|
|
20240109,141900,188910505,4085,4085,4085,4085,90
|
|
20240109,141800,188542855,4085,4080,4085,4080,211
|
|
20240109,141700,187681920,4085,4085,4085,4085,0
|
|
20240109,141600,187681920,4085,4085,4085,4085,0
|
|
20240109,141500,187681920,4085,4085,4085,4085,1
|
|
20240109,141400,187677835,4085,4085,4085,4085,0
|
|
20240109,141300,187677835,4085,4085,4085,4085,0
|
|
20240109,141200,187677835,4085,4085,4085,4085,0
|
|
20240109,141100,187677835,4085,4085,4085,4085,50
|
|
20240109,141000,187473585,4085,4075,4085,4075,71
|
|
20240109,140900,187183760,4075,4075,4075,4075,8
|
|
20240109,140800,187151160,4075,4080,4080,4075,33
|
|
20240109,140700,187016565,4080,4080,4080,4080,0
|
|
20240109,140600,187016565,4080,4080,4080,4080,0
|
|
20240109,140500,187016565,4080,4080,4080,4080,0
|
|
20240109,140400,187016565,4080,4080,4080,4080,600
|
|
20240109,140300,184568565,4080,4080,4080,4080,300
|
|
20240109,140200,183344565,4080,4080,4080,4080,1
|
|
20240109,140100,183340485,4080,4080,4080,4080,0
|
|
20240109,140000,183340485,4080,4080,4080,4080,9
|
|
20240109,135900,183303765,4085,4085,4085,4085,1023
|
|
20240109,135800,179124810,4085,4085,4085,4085,0
|
|
20240109,135700,179124810,4085,4085,4085,4085,4
|
|
20240109,135600,179108470,4080,4080,4080,4080,0
|
|
20240109,135500,179108470,4080,4080,4080,4080,201
|
|
20240109,135400,178288390,4080,4080,4080,4080,7
|
|
20240109,135300,178259830,4085,4085,4085,4085,0
|
|
20240109,135200,178259830,4085,4085,4085,4085,1
|
|
20240109,135100,178255745,4085,4085,4085,4085,0
|
|
20240109,135000,178255745,4085,4085,4085,4085,0
|
|
20240109,134900,178255745,4085,4085,4085,4085,0
|
|
20240109,134800,178255745,4085,4085,4085,4085,1
|
|
20240109,134700,178251660,4080,4080,4080,4080,10
|
|
20240109,134600,178210860,4080,4080,4080,4080,9
|
|
20240109,134500,178174140,4085,4085,4085,4085,329
|
|
20240109,134400,176830175,4075,4075,4075,4075,0
|
|
20240109,134300,176830175,4075,4080,4080,4075,50
|
|
20240109,134200,176626275,4075,4075,4075,4075,0
|
|
20240109,134100,176626275,4075,4075,4075,4075,0
|
|
20240109,134000,176626275,4075,4075,4075,4075,0
|
|
20240109,133900,176626275,4075,4075,4075,4075,111
|
|
20240109,133800,176173950,4075,4075,4075,4075,10
|
|
20240109,133700,176133200,4075,4075,4075,4075,0
|
|
20240109,133600,176133200,4075,4075,4075,4075,0
|
|
20240109,133500,176133200,4075,4075,4075,4075,0
|
|
20240109,133400,176133200,4075,4075,4075,4075,0
|
|
20240109,133300,176133200,4075,4075,4075,4075,200
|
|
20240109,133200,175318200,4075,4075,4075,4075,0
|
|
20240109,133100,175318200,4075,4080,4080,4075,76
|
|
20240109,133000,175008440,4080,4080,4080,4080,23
|
|
20240109,132900,174914600,4080,4080,4080,4080,1731
|
|
20240109,132800,167852120,4080,4080,4080,4080,0
|
|
20240109,132700,167852120,4080,4095,4095,4080,13
|
|
20240109,132600,167799050,4095,4095,4095,4095,6
|
|
20240109,132500,167774480,4095,4095,4095,4095,2
|
|
20240109,132400,167766290,4095,4095,4095,4095,92
|
|
20240109,132300,167389550,4080,4095,4095,4080,222
|
|
20240109,132200,166482680,4095,4095,4095,4095,0
|
|
20240109,132100,166482680,4095,4095,4095,4095,1
|
|
20240109,132000,166478585,4100,4085,4100,4085,5001
|
|
20240109,131900,146001820,4085,4080,4085,4080,95
|
|
20240109,131800,145613845,4085,4085,4085,4085,14
|
|
20240109,131700,145556655,4085,4085,4085,4085,10
|
|
20240109,131600,145515805,4085,4085,4085,4085,0
|
|
20240109,131500,145515805,4085,4085,4085,4085,800
|
|
20240109,131400,142247805,4085,4080,4085,4080,1054
|
|
20240109,131300,137947480,4080,4080,4080,4080,2046
|
|
20240109,131200,129599800,4080,4080,4080,4080,23
|
|
20240109,131100,129505960,4065,4065,4065,4065,5
|
|
20240109,131000,129485635,4065,4065,4065,4065,54
|
|
20240109,130900,129266125,4065,4065,4065,4065,0
|
|
20240109,130800,129266125,4065,4065,4065,4065,0
|
|
20240109,130700,129266125,4065,4065,4065,4065,50
|
|
20240109,130600,129062875,4065,4065,4065,4065,0
|
|
20240109,130500,129062875,4065,4065,4065,4065,0
|
|
20240109,130400,129062875,4065,4065,4065,4065,0
|
|
20240109,130300,129062875,4065,4065,4065,4065,0
|
|
20240109,130200,129062875,4065,4065,4065,4065,0
|
|
20240109,130100,129062875,4065,4065,4065,4065,0
|
|
20240109,130000,129062875,4065,4065,4065,4065,3
|
|
20240109,125900,129050680,4090,4090,4090,4090,0
|
|
20240109,125800,129050680,4090,4090,4090,4090,0
|
|
20240109,125700,129050680,4090,4090,4090,4090,0
|
|
20240109,125600,129050680,4090,4090,4090,4090,0
|
|
20240109,125500,129050680,4090,4090,4090,4090,0
|
|
20240109,125400,129050680,4090,4085,4090,4085,1689
|
|
20240109,125300,122143675,4080,4070,4080,4070,2019
|
|
20240109,125200,113913845,4060,4060,4060,4060,0
|
|
20240109,125100,113913845,4060,4060,4060,4060,0
|
|
20240109,125000,113913845,4060,4060,4060,4060,0
|
|
20240109,124900,113913845,4060,4060,4060,4060,3
|
|
20240109,124800,113901665,4060,4060,4060,4060,1
|
|
20240109,124700,113897605,4070,4070,4070,4070,0
|
|
20240109,124600,113897605,4070,4070,4070,4070,10
|
|
20240109,124500,113856905,4060,4060,4060,4060,5
|
|
20240109,124400,113836605,4070,4070,4070,4070,10
|
|
20240109,124300,113795905,4070,4070,4070,4070,4
|
|
20240109,124200,113779625,4060,4060,4060,4060,0
|
|
20240109,124100,113779625,4060,4065,4065,4060,100
|
|
20240109,124000,113373520,4060,4060,4060,4060,0
|
|
20240109,123900,113373520,4060,4060,4060,4060,0
|
|
20240109,123800,113373520,4060,4060,4060,4060,0
|
|
20240109,123700,113373520,4060,4060,4060,4060,0
|
|
20240109,123600,113373520,4060,4060,4060,4060,0
|
|
20240109,123500,113373520,4060,4060,4060,4060,0
|
|
20240109,123400,113373520,4060,4060,4060,4060,0
|
|
20240109,123300,113373520,4060,4065,4065,4060,43
|
|
20240109,123200,113198925,4065,4065,4065,4065,0
|
|
20240109,123100,113198925,4065,4065,4065,4065,0
|
|
20240109,123000,113198925,4065,4065,4065,4065,0
|
|
20240109,122900,113198925,4065,4065,4065,4065,0
|
|
20240109,122800,113198925,4065,4065,4065,4065,0
|
|
20240109,122700,113198925,4065,4065,4065,4065,145
|
|
20240109,122600,112609500,4065,4065,4065,4065,101
|
|
20240109,122500,112198935,4065,4065,4065,4065,5
|
|
20240109,122400,112178610,4065,4065,4065,4065,0
|
|
20240109,122300,112178610,4065,4065,4065,4065,0
|
|
20240109,122200,112178610,4065,4065,4065,4065,0
|
|
20240109,122100,112178610,4065,4065,4065,4065,0
|
|
20240109,122000,112178610,4065,4065,4065,4065,0
|
|
20240109,121900,112178610,4065,4065,4065,4065,0
|
|
20240109,121800,112178610,4065,4065,4065,4065,0
|
|
20240109,121700,112178610,4065,4065,4065,4065,5
|
|
20240109,121600,112158285,4065,4065,4065,4065,24
|
|
20240109,121500,112060725,4065,4065,4065,4065,500
|
|
20240109,121400,110028225,4070,4070,4070,4070,0
|
|
20240109,121300,110028225,4070,4070,4070,4070,1010
|
|
20240109,121200,105917525,4070,4070,4070,4070,0
|
|
20240109,121100,105917525,4070,4070,4070,4070,0
|
|
20240109,121000,105917525,4070,4070,4070,4070,0
|
|
20240109,120900,105917525,4070,4070,4070,4070,0
|
|
20240109,120800,105917525,4070,4070,4070,4070,96
|
|
20240109,120700,105526805,4065,4065,4065,4065,0
|
|
20240109,120600,105526805,4065,4065,4065,4065,25
|
|
20240109,120500,105425180,4065,4065,4065,4065,0
|
|
20240109,120400,105425180,4065,4065,4065,4065,132
|
|
20240109,120300,104888600,4060,4060,4060,4060,0
|
|
20240109,120200,104888600,4060,4060,4060,4060,0
|
|
20240109,120100,104888600,4060,4060,4060,4060,0
|
|
20240109,120000,104888600,4060,4060,4060,4060,0
|
|
20240109,115900,104888600,4060,4060,4060,4050,3679
|
|
20240109,115800,89983910,4055,4055,4055,4055,1
|
|
20240109,115700,89979855,4055,4055,4055,4055,0
|
|
20240109,115600,89979855,4055,4055,4055,4055,3
|
|
20240109,115500,89967690,4055,4055,4055,4055,1
|
|
20240109,115400,89963635,4065,4065,4065,4065,0
|
|
20240109,115300,89963635,4065,4065,4065,4065,0
|
|
20240109,115200,89963635,4065,4065,4065,4065,0
|
|
20240109,115100,89963635,4065,4065,4065,4065,150
|
|
20240109,115000,89353885,4065,4065,4065,4065,0
|
|
20240109,114900,89353885,4065,4065,4065,4065,123
|
|
20240109,114800,88853890,4055,4055,4055,4055,0
|
|
20240109,114700,88853890,4055,4055,4055,4055,0
|
|
20240109,114600,88853890,4055,4055,4055,4055,500
|
|
20240109,114500,86826390,4060,4065,4065,4060,28
|
|
20240109,114400,86712630,4065,4065,4065,4065,10
|
|
20240109,114300,86671980,4065,4065,4065,4065,0
|
|
20240109,114200,86671980,4065,4065,4065,4065,0
|
|
20240109,114100,86671980,4065,4065,4065,4065,0
|
|
20240109,114000,86671980,4065,4070,4070,4065,11
|
|
20240109,113900,86627260,4065,4065,4065,4065,0
|
|
20240109,113800,86627260,4065,4065,4065,4065,0
|
|
20240109,113700,86627260,4065,4065,4065,4065,5
|
|
20240109,113600,86606935,4065,4065,4065,4065,0
|
|
20240109,113500,86606935,4065,4070,4070,4065,33
|
|
20240109,113400,86472675,4075,4075,4075,4075,0
|
|
20240109,113300,86472675,4075,4075,4075,4075,1
|
|
20240109,113200,86468600,4070,4070,4070,4070,0
|
|
20240109,113100,86468600,4070,4070,4070,4070,0
|
|
20240109,113000,86468600,4070,4070,4070,4070,1
|
|
20240109,112900,86464530,4070,4070,4070,4070,0
|
|
20240109,112800,86464530,4070,4070,4070,4070,438
|
|
20240109,112700,84681870,4065,4065,4065,4065,0
|
|
20240109,112600,84681870,4065,4065,4065,4065,0
|
|
20240109,112500,84681870,4065,4065,4065,4065,0
|
|
20240109,112400,84681870,4065,4065,4065,4065,0
|
|
20240109,112300,84681870,4065,4065,4065,4065,0
|
|
20240109,112200,84681870,4065,4065,4065,4065,0
|
|
20240109,112100,84681870,4065,4065,4065,4065,1
|
|
20240109,112000,84677805,4065,4065,4065,4065,119
|
|
20240109,111900,84194070,4075,4075,4075,4075,0
|
|
20240109,111800,84194070,4075,4075,4075,4075,0
|
|
20240109,111700,84194070,4075,4075,4075,4075,0
|
|
20240109,111600,84194070,4075,4075,4075,4075,1
|
|
20240109,111500,84189995,4070,4075,4075,4070,2
|
|
20240109,111400,84181850,4070,4070,4070,4070,0
|
|
20240109,111300,84181850,4070,4070,4070,4070,120
|
|
20240109,111200,83693450,4070,4070,4070,4070,10
|
|
20240109,111100,83652750,4075,4075,4075,4075,439
|
|
20240109,111000,81863825,4075,4075,4075,4075,60
|
|
20240109,110900,81619325,4075,4075,4075,4075,0
|
|
20240109,110800,81619325,4075,4075,4075,4075,11
|
|
20240109,110700,81574500,4070,4070,4070,4070,10
|
|
20240109,110600,81533800,4070,4070,4070,4070,0
|
|
20240109,110500,81533800,4070,4060,4070,4060,868
|
|
20240109,110400,78006655,4050,4050,4050,4050,0
|
|
20240109,110300,78006655,4050,4050,4050,4050,0
|
|
20240109,110200,78006655,4050,4050,4050,4050,0
|
|
20240109,110100,78006655,4050,4050,4050,4050,0
|
|
20240109,110000,78006655,4050,4050,4050,4050,3
|
|
20240109,105900,77994505,4050,4050,4055,4050,107
|
|
20240109,105800,77561150,4050,4055,4055,4050,300
|
|
20240109,105700,76345615,4055,4055,4055,4055,15
|
|
20240109,105600,76284790,4060,4060,4060,4060,0
|
|
20240109,105500,76284790,4060,4060,4060,4060,325
|
|
20240109,105400,74965290,4060,4060,4060,4060,200
|
|
20240109,105300,74153290,4060,4060,4060,4060,19
|
|
20240109,105200,74076150,4060,4060,4060,4060,0
|
|
20240109,105100,74076150,4060,4060,4060,4060,102
|
|
20240109,105000,73662030,4070,4070,4070,4070,0
|
|
20240109,104900,73662030,4070,4070,4070,4070,52
|
|
20240109,104800,73450390,4065,4065,4065,4065,171
|
|
20240109,104700,72755275,4060,4060,4060,4060,26
|
|
20240109,104600,72649715,4065,4065,4065,4065,0
|
|
20240109,104500,72649715,4065,4065,4065,4065,0
|
|
20240109,104400,72649715,4065,4065,4065,4065,0
|
|
20240109,104300,72649715,4065,4065,4065,4065,0
|
|
20240109,104200,72649715,4065,4065,4065,4065,1
|
|
20240109,104100,72645650,4055,4055,4055,4055,164
|
|
20240109,104000,71980630,4060,4060,4060,4060,0
|
|
20240109,103900,71980630,4060,4060,4060,4060,744
|
|
20240109,103800,68959990,4060,4060,4060,4060,0
|
|
20240109,103700,68959990,4060,4060,4060,4060,0
|
|
20240109,103600,68959990,4060,4060,4060,4060,69
|
|
20240109,103500,68679850,4060,4060,4060,4060,100
|
|
20240109,103400,68273850,4060,4060,4060,4060,0
|
|
20240109,103300,68273850,4060,4060,4065,4060,318
|
|
20240109,103200,66982685,4060,4060,4060,4060,0
|
|
20240109,103100,66982685,4060,4050,4060,4050,1190
|
|
20240109,103000,62154880,4050,4050,4050,4050,926
|
|
20240109,102900,58404580,4045,4045,4045,4045,20
|
|
20240109,102800,58323680,4045,4045,4045,4045,0
|
|
20240109,102700,58323680,4045,4045,4045,4045,0
|
|
20240109,102600,58323680,4045,4045,4045,4045,0
|
|
20240109,102500,58323680,4045,4045,4045,4045,0
|
|
20240109,102400,58323680,4045,4045,4045,4045,90
|
|
20240109,102300,57959630,4040,4040,4040,4040,0
|
|
20240109,102200,57959630,4040,4040,4040,4040,80
|
|
20240109,102100,57636430,4040,4040,4040,4040,0
|
|
20240109,102000,57636430,4040,4040,4040,4040,0
|
|
20240109,101900,57636430,4040,4040,4040,4040,1515
|
|
20240109,101800,51515830,4035,4035,4035,4035,0
|
|
20240109,101700,51515830,4035,4035,4035,4035,503
|
|
20240109,101600,49486225,4035,4035,4035,4035,0
|
|
20240109,101500,49486225,4035,4035,4035,4035,0
|
|
20240109,101400,49486225,4035,4035,4035,4035,0
|
|
20240109,101300,49486225,4035,4040,4040,4035,998
|
|
20240109,101200,45459245,4040,4040,4040,4040,2
|
|
20240109,101100,45451165,4045,4045,4045,4045,0
|
|
20240109,101000,45451165,4045,4045,4045,4045,20
|
|
20240109,100900,45370265,4045,4045,4045,4045,20
|
|
20240109,100800,45289365,4035,4040,4040,4035,548
|
|
20240109,100700,43077945,4040,4040,4040,4040,279
|
|
20240109,100600,41950785,4040,4040,4040,4040,29
|
|
20240109,100500,41833625,4050,4050,4050,4050,0
|
|
20240109,100400,41833625,4050,4050,4050,4050,0
|
|
20240109,100300,41833625,4050,4050,4050,4050,0
|
|
20240109,100200,41833625,4050,4050,4050,4050,0
|
|
20240109,100100,41833625,4050,4050,4050,4050,0
|
|
20240109,100000,41833625,4050,4050,4050,4050,123
|
|
20240109,095900,41335475,4035,4045,4050,4035,157
|
|
20240109,095800,40700350,4040,4040,4040,4040,0
|
|
20240109,095700,40700350,4040,4040,4040,4040,608
|
|
20240109,095600,38244030,4040,4040,4040,4040,298
|
|
20240109,095500,37040110,4040,4040,4040,4040,717
|
|
20240109,095400,34143430,4040,4040,4040,4040,0
|
|
20240109,095300,34143430,4040,4040,4040,4040,0
|
|
20240109,095200,34143430,4040,4040,4040,4040,7
|
|
20240109,095100,34115150,4035,4035,4035,4035,0
|
|
20240109,095000,34115150,4035,4035,4035,4035,21
|
|
20240109,094900,34030415,4035,4030,4035,4030,310
|
|
20240109,094800,32781065,4030,4030,4030,4030,0
|
|
20240109,094700,32781065,4030,4030,4030,4030,0
|
|
20240109,094600,32781065,4030,4030,4030,4030,0
|
|
20240109,094500,32781065,4030,4030,4030,4030,260
|
|
20240109,094400,31733265,4030,4035,4035,4030,73
|
|
20240109,094300,31438750,4035,4035,4035,4035,44
|
|
20240109,094200,31261210,4035,4035,4035,4035,8
|
|
20240109,094100,31228930,4035,4035,4035,4035,90
|
|
20240109,094000,30865780,4035,4035,4035,4035,24
|
|
20240109,093900,30768940,4040,4040,4040,4035,483
|
|
20240109,093800,28817800,4040,4050,4050,4040,3
|
|
20240109,093700,28805665,4035,4035,4035,4035,591
|
|
20240109,093600,26420980,4035,4045,4045,4035,940
|
|
20240109,093500,22622955,4045,4045,4045,4045,464
|
|
20240109,093400,20746075,4045,4045,4045,4045,0
|
|
20240109,093300,20746075,4045,4055,4055,4045,137
|
|
20240109,093200,20191245,4050,4055,4055,4050,12
|
|
20240109,093100,20142590,4055,4055,4055,4055,0
|
|
20240109,093000,20142590,4055,4055,4055,4050,50
|
|
20240109,092900,19939860,4050,4055,4055,4045,136
|
|
20240109,092800,19389010,4050,4055,4055,4050,44
|
|
20240109,092700,19210600,4055,4050,4055,4050,55
|
|
20240109,092600,18987635,4055,4055,4055,4050,174
|
|
20240109,092500,18282190,4050,4055,4055,4050,49
|
|
20240109,092400,18083505,4055,4055,4055,4050,74
|
|
20240109,092300,17783460,4055,4055,4055,4055,50
|
|
20240109,092200,17580710,4050,4050,4050,4050,15
|
|
20240109,092100,17519960,4050,4050,4050,4050,45
|
|
20240109,092000,17337710,4055,4055,4055,4055,58
|
|
20240109,091900,17102520,4055,4050,4055,4050,539
|
|
20240109,091800,14916920,4050,4045,4050,4045,260
|
|
20240109,091700,13863960,4050,4050,4050,4050,43
|
|
20240109,091600,13689810,4050,4050,4055,4045,80
|
|
20240109,091500,13365800,4050,4050,4055,4050,57
|
|
20240109,091400,13134735,4055,4055,4060,4055,44
|
|
20240109,091300,12956270,4055,4045,4055,4035,130
|
|
20240109,091200,12430525,4045,4035,4045,4035,41
|
|
20240109,091100,12264730,4035,4055,4055,4035,308
|
|
20240109,091000,11018605,4055,4060,4060,4050,255
|
|
20240109,090900,9985280,4060,4060,4060,4055,47
|
|
20240109,090800,9794510,4060,4060,4060,4060,64
|
|
20240109,090700,9534670,4060,4055,4060,4055,345
|
|
20240109,090600,8133975,4055,4045,4055,4045,94
|
|
20240109,090500,7753445,4045,4035,4045,4035,122
|
|
20240109,090400,7260935,4020,4030,4035,4020,61
|
|
20240109,090300,7015150,4025,4015,4025,4010,271
|
|
20240109,090200,5924855,4020,4015,4020,4010,211
|
|
20240109,090100,5077265,4015,4015,4020,4015,220
|
|
20240109,090000,4193535,4005,4005,4020,4005,1047
|