586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194300,429633480,4880,4880,4880,4880,7896
|
|
20240102,194200,429633480,4880,4880,4880,4880,0
|
|
20240102,194100,429633480,4880,4880,4880,4880,0
|
|
20240102,194000,429633480,4880,4880,4880,4880,0
|
|
20240102,193900,429633480,4880,4880,4880,4880,0
|
|
20240102,193800,429633480,4880,4880,4880,4880,0
|
|
20240102,193700,429633480,4880,4880,4880,4880,0
|
|
20240102,193600,429633480,4880,4880,4880,4880,0
|
|
20240102,193500,429633480,4880,4880,4880,4880,0
|
|
20240102,193400,429633480,4880,4880,4880,4880,0
|
|
20240102,193300,429633480,4880,4880,4880,4880,0
|
|
20240102,193200,429633480,4880,4880,4880,4880,0
|
|
20240102,193100,429633480,4880,4880,4880,4880,0
|
|
20240102,193000,429633480,4880,4880,4880,4880,0
|
|
20240102,192900,429633480,4880,4880,4880,4880,0
|
|
20240102,192800,429633480,4880,4880,4880,4880,0
|
|
20240102,192700,429633480,4880,4880,4880,4880,0
|
|
20240102,192600,429633480,4880,4880,4880,4880,0
|
|
20240102,192500,429633480,4880,4880,4880,4880,0
|
|
20240102,192400,429633480,4880,4880,4880,4880,0
|
|
20240102,192300,429633480,4880,4880,4880,4880,0
|
|
20240102,192200,429633480,4880,4880,4880,4880,0
|
|
20240102,192100,429633480,4880,4880,4880,4880,0
|
|
20240102,192000,429633480,4880,4880,4880,4880,0
|
|
20240102,191900,429633480,4880,4880,4880,4880,0
|
|
20240102,191800,429633480,4880,4880,4880,4880,0
|
|
20240102,191700,429633480,4880,4880,4880,4880,0
|
|
20240102,191600,429633480,4880,4880,4880,4880,0
|
|
20240102,191500,429633480,4880,4880,4880,4880,0
|
|
20240102,191400,429633480,4880,4880,4880,4880,0
|
|
20240102,191300,429633480,4880,4880,4880,4880,7896
|
|
20240102,191200,429633480,4880,4880,4880,4880,0
|
|
20240102,191100,429633480,4880,4880,4880,4880,0
|
|
20240102,191000,429633480,4880,4880,4880,4880,0
|
|
20240102,190900,429633480,4880,4880,4880,4880,0
|
|
20240102,190800,429633480,4880,4880,4880,4880,0
|
|
20240102,190700,429633480,4880,4880,4880,4880,0
|
|
20240102,190600,429633480,4880,4880,4880,4880,0
|
|
20240102,190500,429633480,4880,4880,4880,4880,0
|
|
20240102,190400,429633480,4880,4880,4880,4880,0
|
|
20240102,190300,429633480,4880,4880,4880,4880,0
|
|
20240102,190200,429633480,4880,4880,4880,4880,0
|
|
20240102,190100,429633480,4880,4880,4880,4880,0
|
|
20240102,190000,429633480,4880,4880,4880,4880,0
|
|
20240102,185900,429633480,4880,4880,4880,4880,0
|
|
20240102,185800,429633480,4880,4880,4880,4880,0
|
|
20240102,185700,429633480,4880,4880,4880,4880,0
|
|
20240102,185600,429633480,4880,4880,4880,4880,0
|
|
20240102,185500,429633480,4880,4880,4880,4880,0
|
|
20240102,185400,429633480,4880,4880,4880,4880,0
|
|
20240102,185300,429633480,4880,4880,4880,4880,0
|
|
20240102,185200,429633480,4880,4880,4880,4880,0
|
|
20240102,185100,429633480,4880,4880,4880,4880,0
|
|
20240102,185000,429633480,4880,4880,4880,4880,0
|
|
20240102,184900,429633480,4880,4880,4880,4880,0
|
|
20240102,184800,429633480,4880,4880,4880,4880,0
|
|
20240102,184700,429633480,4880,4880,4880,4880,0
|
|
20240102,184600,429633480,4880,4880,4880,4880,0
|
|
20240102,184500,429633480,4880,4880,4880,4880,0
|
|
20240102,184400,429633480,4880,4880,4880,4880,0
|
|
20240102,184300,429633480,4880,4880,4880,4880,7896
|
|
20240102,184200,429633480,4880,4880,4880,4880,0
|
|
20240102,184100,429633480,4880,4880,4880,4880,0
|
|
20240102,184000,429633480,4880,4880,4880,4880,0
|
|
20240102,183900,429633480,4880,4880,4880,4880,0
|
|
20240102,183800,429633480,4880,4880,4880,4880,0
|
|
20240102,183700,429633480,4880,4880,4880,4880,0
|
|
20240102,183600,429633480,4880,4880,4880,4880,0
|
|
20240102,183500,429633480,4880,4880,4880,4880,0
|
|
20240102,183400,429633480,4880,4880,4880,4880,0
|
|
20240102,183300,429633480,4880,4880,4880,4880,0
|
|
20240102,183200,429633480,4880,4880,4880,4880,0
|
|
20240102,183100,429633480,4880,4880,4880,4880,0
|
|
20240102,183000,429633480,4880,4880,4880,4880,0
|
|
20240102,182900,429633480,4880,4880,4880,4880,0
|
|
20240102,182800,429633480,4880,4880,4880,4880,0
|
|
20240102,182700,429633480,4880,4880,4880,4880,0
|
|
20240102,182600,429633480,4880,4880,4880,4880,0
|
|
20240102,182500,429633480,4880,4880,4880,4880,0
|
|
20240102,182400,429633480,4880,4880,4880,4880,0
|
|
20240102,182300,429633480,4880,4880,4880,4880,0
|
|
20240102,182200,429633480,4880,4880,4880,4880,0
|
|
20240102,182100,429633480,4880,4880,4880,4880,0
|
|
20240102,182000,429633480,4880,4880,4880,4880,0
|
|
20240102,181900,429633480,4880,4880,4880,4880,0
|
|
20240102,181800,429633480,4880,4880,4880,4880,0
|
|
20240102,181700,429633480,4880,4880,4880,4880,0
|
|
20240102,181600,429633480,4880,4880,4880,4880,0
|
|
20240102,181500,429633480,4880,4880,4880,4880,0
|
|
20240102,181400,429633480,4880,4880,4880,4880,0
|
|
20240102,181300,429633480,4880,4880,4880,4880,7896
|
|
20240102,181200,429633480,4880,4880,4880,4880,0
|
|
20240102,181100,429633480,4880,4880,4880,4880,0
|
|
20240102,181000,429633480,4880,4880,4880,4880,0
|
|
20240102,180900,429633480,4880,4880,4880,4880,0
|
|
20240102,180800,429633480,4880,4880,4880,4880,0
|
|
20240102,180700,429633480,4880,4880,4880,4880,0
|
|
20240102,180600,429633480,4880,4880,4880,4880,0
|
|
20240102,180500,429633480,4880,4880,4880,4880,0
|
|
20240102,180400,429633480,4880,4880,4880,4880,0
|
|
20240102,180300,429633480,4880,4880,4880,4880,0
|
|
20240102,180200,429633480,4880,4880,4880,4880,0
|
|
20240102,180100,429633480,4880,4880,4880,4880,0
|
|
20240102,180000,429633480,4880,4880,4880,4880,0
|
|
20240102,175900,429633480,4880,4880,4880,4880,0
|
|
20240102,175800,429633480,4880,4880,4880,4880,0
|
|
20240102,175700,429633480,4880,4880,4880,4880,0
|
|
20240102,175600,429633480,4880,4880,4880,4880,0
|
|
20240102,175500,429633480,4880,4880,4880,4880,0
|
|
20240102,175400,429633480,4880,4880,4880,4880,0
|
|
20240102,175300,429633480,4880,4880,4880,4880,0
|
|
20240102,175200,429633480,4880,4880,4880,4880,0
|
|
20240102,175100,429633480,4880,4880,4880,4880,0
|
|
20240102,175000,429633480,4880,4880,4880,4880,0
|
|
20240102,174900,429633480,4880,4880,4880,4880,0
|
|
20240102,174800,429633480,4880,4880,4880,4880,0
|
|
20240102,174700,429633480,4880,4880,4880,4880,0
|
|
20240102,174600,429633480,4880,4880,4880,4880,0
|
|
20240102,174500,429633480,4880,4880,4880,4880,0
|
|
20240102,174400,429633480,4880,4880,4880,4880,0
|
|
20240102,174300,429633480,4880,4880,4880,4880,7896
|
|
20240102,174200,429633480,4880,4880,4880,4880,0
|
|
20240102,174100,429633480,4880,4880,4880,4880,0
|
|
20240102,174000,429633480,4880,4880,4880,4880,0
|
|
20240102,173900,429633480,4880,4880,4880,4880,0
|
|
20240102,173800,429633480,4880,4880,4880,4880,0
|
|
20240102,173700,429633480,4880,4880,4880,4880,0
|
|
20240102,173600,429633480,4880,4880,4880,4880,0
|
|
20240102,173500,429633480,4880,4880,4880,4880,0
|
|
20240102,173400,429633480,4880,4880,4880,4880,0
|
|
20240102,173300,429633480,4880,4880,4880,4880,0
|
|
20240102,173200,429633480,4880,4880,4880,4880,0
|
|
20240102,173100,429633480,4880,4880,4880,4880,0
|
|
20240102,173000,429633480,4880,4880,4880,4880,0
|
|
20240102,172900,429633480,4880,4880,4880,4880,0
|
|
20240102,172800,429633480,4880,4880,4880,4880,0
|
|
20240102,172700,429633480,4880,4880,4880,4880,0
|
|
20240102,172600,429633480,4880,4880,4880,4880,0
|
|
20240102,172500,429633480,4880,4880,4880,4880,0
|
|
20240102,172400,429633480,4880,4880,4880,4880,0
|
|
20240102,172300,429633480,4880,4880,4880,4880,0
|
|
20240102,172200,429633480,4880,4880,4880,4880,0
|
|
20240102,172100,429633480,4880,4880,4880,4880,0
|
|
20240102,172000,429633480,4880,4880,4880,4880,0
|
|
20240102,171900,429633480,4880,4880,4880,4880,0
|
|
20240102,171800,429633480,4880,4880,4880,4880,0
|
|
20240102,171700,429633480,4880,4880,4880,4880,0
|
|
20240102,171600,429633480,4880,4880,4880,4880,0
|
|
20240102,171500,429633480,4880,4880,4880,4880,0
|
|
20240102,171400,429633480,4880,4880,4880,4880,0
|
|
20240102,171300,429633480,4880,4880,4880,4880,7896
|
|
20240102,171200,429633480,4880,4880,4880,4880,0
|
|
20240102,171100,429633480,4880,4880,4880,4880,0
|
|
20240102,171000,429633480,4880,4880,4880,4880,0
|
|
20240102,170900,429633480,4880,4880,4880,4880,0
|
|
20240102,170800,429633480,4880,4880,4880,4880,0
|
|
20240102,170700,429633480,4880,4880,4880,4880,0
|
|
20240102,170600,429633480,4880,4880,4880,4880,0
|
|
20240102,170500,429633480,4880,4880,4880,4880,0
|
|
20240102,170400,429633480,4880,4880,4880,4880,0
|
|
20240102,170300,429633480,4880,4880,4880,4880,0
|
|
20240102,170200,429633480,4880,4880,4880,4880,0
|
|
20240102,170100,429633480,4880,4880,4880,4880,0
|
|
20240102,170000,429633480,4880,4880,4880,4880,0
|
|
20240102,165900,429633480,4880,4880,4880,4880,0
|
|
20240102,165800,429633480,4880,4880,4880,4880,0
|
|
20240102,165700,429633480,4880,4880,4880,4880,0
|
|
20240102,165600,429633480,4880,4880,4880,4880,0
|
|
20240102,165500,429633480,4880,4880,4880,4880,0
|
|
20240102,165400,429633480,4880,4880,4880,4880,0
|
|
20240102,165300,429633480,4880,4880,4880,4880,0
|
|
20240102,165200,429633480,4880,4880,4880,4880,0
|
|
20240102,165100,429633480,4880,4880,4880,4880,0
|
|
20240102,165000,429633480,4880,4880,4880,4880,0
|
|
20240102,164900,429633480,4880,4880,4880,4880,0
|
|
20240102,164800,429633480,4880,4880,4880,4880,0
|
|
20240102,164700,429633480,4880,4880,4880,4880,0
|
|
20240102,164600,429633480,4880,4880,4880,4880,0
|
|
20240102,164500,429633480,4880,4880,4880,4880,0
|
|
20240102,164400,429633480,4880,4880,4880,4880,0
|
|
20240102,164300,429633480,4880,4880,4880,4880,7896
|
|
20240102,164200,429633480,4880,4880,4880,4880,0
|
|
20240102,164100,429633480,4880,4880,4880,4880,0
|
|
20240102,164000,429633480,4880,4880,4880,4880,0
|
|
20240102,163900,429633480,4880,4880,4880,4880,0
|
|
20240102,163800,429633480,4880,4880,4880,4880,0
|
|
20240102,163700,429633480,4880,4880,4880,4880,0
|
|
20240102,163600,429633480,4880,4880,4880,4880,0
|
|
20240102,163500,429633480,4880,4880,4880,4880,0
|
|
20240102,163400,429633480,4880,4880,4880,4880,0
|
|
20240102,163300,429633480,4880,4880,4880,4880,0
|
|
20240102,163200,429633480,4880,4880,4880,4880,0
|
|
20240102,163100,429633480,4880,4880,4880,4880,0
|
|
20240102,163000,429633480,4880,4880,4880,4880,0
|
|
20240102,162900,429633480,4880,4880,4880,4880,0
|
|
20240102,162800,429633480,4880,4880,4880,4880,0
|
|
20240102,162700,429633480,4880,4880,4880,4880,0
|
|
20240102,162600,429633480,4880,4880,4880,4880,0
|
|
20240102,162500,429633480,4880,4880,4880,4880,0
|
|
20240102,162400,429633480,4880,4880,4880,4880,0
|
|
20240102,162300,429633480,4880,4880,4880,4880,0
|
|
20240102,162200,429633480,4880,4880,4880,4880,0
|
|
20240102,162100,429633480,4880,4880,4880,4880,0
|
|
20240102,162000,429633480,4880,4880,4880,4880,0
|
|
20240102,161900,429633480,4880,4880,4880,4880,0
|
|
20240102,161800,429633480,4880,4880,4880,4880,0
|
|
20240102,161700,429633480,4880,4880,4880,4880,0
|
|
20240102,161600,429633480,4880,4880,4880,4880,0
|
|
20240102,161500,429633480,4880,4880,4880,4880,0
|
|
20240102,161400,429633480,4880,4880,4880,4880,0
|
|
20240102,161300,429633480,4880,4880,4880,4880,7896
|
|
20240102,161200,429633480,4880,4880,4880,4880,0
|
|
20240102,161100,429633480,4880,4880,4880,4880,0
|
|
20240102,161000,429633480,4880,4880,4880,4880,0
|
|
20240102,160900,429633480,4880,4880,4880,4880,0
|
|
20240102,160800,429633480,4880,4880,4880,4880,0
|
|
20240102,160700,429633480,4880,4880,4880,4880,0
|
|
20240102,160600,429633480,4880,4880,4880,4880,0
|
|
20240102,160500,429633480,4880,4880,4880,4880,0
|
|
20240102,160400,429633480,4880,4880,4880,4880,0
|
|
20240102,160300,429633480,4880,4880,4880,4880,0
|
|
20240102,160200,429633480,4880,4880,4880,4880,0
|
|
20240102,160100,429633480,4880,4880,4880,4880,0
|
|
20240102,160000,429633480,4880,4880,4880,4880,0
|
|
20240102,155900,429633480,4880,4880,4880,4880,0
|
|
20240102,155800,429633480,4880,4880,4880,4880,0
|
|
20240102,155700,429633480,4880,4880,4880,4880,0
|
|
20240102,155600,429633480,4880,4880,4880,4880,0
|
|
20240102,155500,429633480,4880,4880,4880,4880,0
|
|
20240102,155400,429633480,4880,4880,4880,4880,0
|
|
20240102,155300,429633480,4880,4880,4880,4880,0
|
|
20240102,155200,429633480,4880,4880,4880,4880,0
|
|
20240102,155100,429633480,4880,4880,4880,4880,0
|
|
20240102,155000,429633480,4880,4880,4880,4880,0
|
|
20240102,154900,429633480,4880,4880,4880,4880,0
|
|
20240102,154800,429633480,4880,4880,4880,4880,0
|
|
20240102,154700,429633480,4880,4880,4880,4880,0
|
|
20240102,154600,429633480,4880,4880,4880,4880,0
|
|
20240102,154500,429633480,4880,4880,4880,4880,0
|
|
20240102,154400,429633480,4880,4880,4880,4880,0
|
|
20240102,154300,429633480,4880,4880,4880,4880,7896
|
|
20240102,154200,429633480,4880,4880,4880,4880,0
|
|
20240102,154100,429633480,4880,4880,4880,4880,0
|
|
20240102,154000,429633480,4880,4880,4880,4880,0
|
|
20240102,153900,429633480,4880,4880,4880,4880,0
|
|
20240102,153800,429633480,4880,4880,4880,4880,0
|
|
20240102,153700,429633480,4880,4880,4880,4880,0
|
|
20240102,153600,429633480,4880,4880,4880,4880,0
|
|
20240102,153500,429633480,4880,4880,4880,4880,0
|
|
20240102,153400,429633480,4880,4880,4880,4880,0
|
|
20240102,153300,429633480,4880,4880,4880,4880,0
|
|
20240102,153200,429633480,4880,4880,4880,4880,0
|
|
20240102,153100,429633480,4880,4880,4880,4880,0
|
|
20240102,153000,429633480,4880,4880,4880,4880,7896
|
|
20240102,152900,391101000,4890,4890,4890,4890,0
|
|
20240102,152800,391101000,4890,4890,4890,4890,0
|
|
20240102,152700,391101000,4890,4890,4890,4890,0
|
|
20240102,152600,391101000,4890,4890,4890,4890,0
|
|
20240102,152500,391101000,4890,4890,4890,4890,0
|
|
20240102,152400,391101000,4890,4890,4890,4890,0
|
|
20240102,152300,391101000,4890,4890,4890,4890,0
|
|
20240102,152200,391101000,4890,4890,4890,4890,0
|
|
20240102,152100,391101000,4890,4890,4890,4890,0
|
|
20240102,152000,391101000,4890,4890,4890,4890,0
|
|
20240102,151900,391101000,4890,4890,4890,4890,63
|
|
20240102,151800,390792930,4890,4890,4890,4890,0
|
|
20240102,151700,390792930,4890,4890,4890,4890,22
|
|
20240102,151600,390685350,4895,4895,4895,4895,0
|
|
20240102,151500,390685350,4895,4895,4895,4890,459
|
|
20240102,151400,388439730,4895,4895,4895,4895,98
|
|
20240102,151300,387960020,4895,4895,4895,4895,10
|
|
20240102,151200,387911070,4895,4890,4895,4890,12
|
|
20240102,151100,387852340,4895,4895,4895,4895,20
|
|
20240102,151000,387754440,4895,4895,4895,4895,10
|
|
20240102,150900,387705490,4895,4895,4895,4895,20
|
|
20240102,150800,387607590,4895,4895,4895,4895,10
|
|
20240102,150700,387558640,4900,4900,4900,4900,0
|
|
20240102,150600,387558640,4900,4900,4900,4900,0
|
|
20240102,150500,387558640,4900,4900,4900,4900,0
|
|
20240102,150400,387558640,4900,4900,4900,4900,2
|
|
20240102,150300,387548840,4900,4900,4900,4900,0
|
|
20240102,150200,387548840,4900,4890,4900,4890,583
|
|
20240102,150100,384697960,4890,4890,4890,4890,10
|
|
20240102,150000,384649060,4890,4900,4900,4890,32
|
|
20240102,145900,384492560,4900,4900,4900,4900,350
|
|
20240102,145800,382777560,4900,4900,4900,4900,0
|
|
20240102,145700,382777560,4900,4900,4900,4900,0
|
|
20240102,145600,382777560,4900,4895,4900,4895,10
|
|
20240102,145500,382728595,4895,4885,4895,4885,958
|
|
20240102,145400,378047970,4890,4895,4900,4890,3321
|
|
20240102,145300,361804950,4900,4900,4900,4900,3
|
|
20240102,145200,361790250,4900,4900,4900,4900,6
|
|
20240102,145100,361760850,4900,4900,4900,4900,0
|
|
20240102,145000,361760850,4900,4900,4900,4900,0
|
|
20240102,144900,361760850,4900,4900,4900,4900,142
|
|
20240102,144800,361065050,4900,4900,4900,4900,16
|
|
20240102,144700,360986650,4905,4905,4905,4905,0
|
|
20240102,144600,360986650,4905,4905,4905,4905,0
|
|
20240102,144500,360986650,4905,4900,4905,4900,201
|
|
20240102,144400,360001745,4900,4900,4900,4900,0
|
|
20240102,144300,360001745,4900,4900,4900,4900,300
|
|
20240102,144200,358531745,4900,4900,4900,4900,193
|
|
20240102,144100,357586045,4900,4900,4900,4900,67
|
|
20240102,144000,357257745,4905,4905,4905,4905,1
|
|
20240102,143900,357252840,4905,4905,4905,4905,414
|
|
20240102,143800,355222170,4910,4910,4910,4910,0
|
|
20240102,143700,355222170,4910,4905,4910,4905,588
|
|
20240102,143600,352338025,4905,4905,4905,4905,0
|
|
20240102,143500,352338025,4905,4900,4905,4900,4
|
|
20240102,143400,352318420,4905,4905,4905,4905,0
|
|
20240102,143300,352318420,4905,4905,4905,4905,0
|
|
20240102,143200,352318420,4905,4905,4905,4905,0
|
|
20240102,143100,352318420,4905,4905,4905,4905,1
|
|
20240102,143000,352313515,4900,4900,4905,4900,661
|
|
20240102,142900,349074610,4900,4900,4900,4900,0
|
|
20240102,142800,349074610,4900,4900,4900,4900,0
|
|
20240102,142700,349074610,4900,4895,4900,4895,355
|
|
20240102,142600,347336880,4895,4895,4895,4895,2
|
|
20240102,142500,347327090,4895,4895,4895,4895,16
|
|
20240102,142400,347248770,4890,4900,4900,4890,1257
|
|
20240102,142300,341098325,4905,4905,4905,4905,1
|
|
20240102,142200,341093420,4905,4905,4905,4905,51
|
|
20240102,142100,340843265,4905,4910,4910,4905,18
|
|
20240102,142000,340754960,4915,4915,4915,4915,1
|
|
20240102,141900,340750045,4910,4910,4910,4910,207
|
|
20240102,141800,339733675,4910,4910,4910,4910,0
|
|
20240102,141700,339733675,4910,4905,4910,4905,187
|
|
20240102,141600,338816435,4900,4900,4900,4900,530
|
|
20240102,141500,336219435,4895,4905,4905,4890,7264
|
|
20240102,141400,300667080,4905,4905,4905,4905,1
|
|
20240102,141300,300662175,4900,4900,4900,4900,910
|
|
20240102,141200,296203175,4900,4900,4900,4900,0
|
|
20240102,141100,296203175,4900,4900,4900,4900,1
|
|
20240102,141000,296198275,4895,4900,4900,4895,201
|
|
20240102,140900,295214375,4900,4900,4900,4900,0
|
|
20240102,140800,295214375,4900,4895,4900,4895,511
|
|
20240102,140700,292713025,4900,4900,4900,4900,1
|
|
20240102,140600,292708125,4900,4900,4900,4900,101
|
|
20240102,140500,292213225,4900,4900,4900,4900,0
|
|
20240102,140400,292213225,4900,4900,4900,4900,3
|
|
20240102,140300,292198525,4900,4900,4900,4900,1
|
|
20240102,140200,292193625,4900,4900,4900,4900,0
|
|
20240102,140100,292193625,4900,4900,4900,4900,0
|
|
20240102,140000,292193625,4900,4900,4900,4900,0
|
|
20240102,135900,292193625,4900,4900,4900,4900,0
|
|
20240102,135800,292193625,4900,4900,4900,4900,0
|
|
20240102,135700,292193625,4900,4900,4900,4900,0
|
|
20240102,135600,292193625,4900,4900,4900,4900,21
|
|
20240102,135500,292090725,4900,4900,4900,4900,35
|
|
20240102,135400,291919225,4895,4895,4895,4895,0
|
|
20240102,135300,291919225,4895,4895,4895,4895,0
|
|
20240102,135200,291919225,4895,4895,4895,4895,176
|
|
20240102,135100,291057705,4895,4895,4895,4895,2
|
|
20240102,135000,291047915,4895,4895,4895,4895,0
|
|
20240102,134900,291047915,4895,4895,4895,4895,1
|
|
20240102,134800,291043020,4890,4890,4890,4885,218
|
|
20240102,134700,289977005,4890,4890,4890,4890,31
|
|
20240102,134600,289825415,4890,4890,4890,4890,10
|
|
20240102,134500,289776515,4890,4890,4890,4890,20
|
|
20240102,134400,289678715,4890,4890,4890,4890,0
|
|
20240102,134300,289678715,4890,4890,4890,4890,0
|
|
20240102,134200,289678715,4890,4890,4890,4885,213
|
|
20240102,134100,288638145,4890,4890,4890,4890,2
|
|
20240102,134000,288628365,4890,4885,4890,4885,185
|
|
20240102,133900,287724555,4890,4890,4890,4890,40
|
|
20240102,133800,287528955,4895,4895,4895,4895,0
|
|
20240102,133700,287528955,4895,4895,4895,4895,0
|
|
20240102,133600,287528955,4895,4895,4895,4895,0
|
|
20240102,133500,287528955,4895,4895,4895,4895,0
|
|
20240102,133400,287528955,4895,4895,4895,4895,0
|
|
20240102,133300,287528955,4895,4890,4895,4890,4
|
|
20240102,133200,287509390,4890,4890,4890,4890,97
|
|
20240102,133100,287035060,4890,4890,4890,4890,7
|
|
20240102,133000,287000830,4890,4890,4890,4890,250
|
|
20240102,132900,285778330,4890,4890,4890,4890,2
|
|
20240102,132800,285768550,4890,4890,4890,4890,111
|
|
20240102,132700,285225760,4890,4890,4890,4890,4
|
|
20240102,132600,285206200,4885,4885,4885,4885,20
|
|
20240102,132500,285108500,4890,4890,4890,4890,3
|
|
20240102,132400,285093830,4890,4890,4890,4890,22
|
|
20240102,132300,284986250,4890,4890,4890,4890,300
|
|
20240102,132200,283519250,4890,4890,4890,4890,0
|
|
20240102,132100,283519250,4890,4890,4890,4890,0
|
|
20240102,132000,283519250,4890,4890,4890,4890,0
|
|
20240102,131900,283519250,4890,4890,4890,4890,0
|
|
20240102,131800,283519250,4890,4890,4890,4890,5
|
|
20240102,131700,283494800,4890,4890,4890,4890,0
|
|
20240102,131600,283494800,4890,4895,4895,4890,218
|
|
20240102,131500,282427695,4890,4885,4890,4885,2169
|
|
20240102,131400,271824665,4880,4880,4880,4880,2
|
|
20240102,131300,271814905,4880,4885,4885,4880,46
|
|
20240102,131200,271590205,4885,4885,4885,4885,15
|
|
20240102,131100,271516930,4885,4885,4885,4885,169
|
|
20240102,131000,270691365,4885,4885,4885,4885,490
|
|
20240102,130900,268297715,4885,4885,4885,4885,0
|
|
20240102,130800,268297715,4885,4885,4885,4885,0
|
|
20240102,130700,268297715,4885,4880,4885,4880,297
|
|
20240102,130600,266848345,4885,4885,4885,4885,500
|
|
20240102,130500,264405845,4885,4885,4885,4885,1391
|
|
20240102,130400,257610810,4890,4890,4890,4890,0
|
|
20240102,130300,257610810,4890,4890,4890,4890,0
|
|
20240102,130200,257610810,4890,4890,4890,4890,54
|
|
20240102,130100,257346750,4890,4890,4890,4890,200
|
|
20240102,130000,256368750,4890,4890,4890,4890,0
|
|
20240102,125900,256368750,4890,4890,4890,4890,11
|
|
20240102,125800,256314960,4890,4885,4890,4885,62
|
|
20240102,125700,256012030,4885,4885,4885,4885,0
|
|
20240102,125600,256012030,4885,4885,4885,4885,0
|
|
20240102,125500,256012030,4885,4885,4885,4885,10
|
|
20240102,125400,255963180,4885,4885,4885,4885,20
|
|
20240102,125300,255865480,4885,4885,4885,4885,9
|
|
20240102,125200,255821515,4885,4890,4890,4885,1040
|
|
20240102,125100,250739840,4890,4890,4890,4890,8
|
|
20240102,125000,250700720,4890,4890,4890,4890,172
|
|
20240102,124900,249859640,4890,4890,4890,4890,8
|
|
20240102,124800,249820520,4895,4895,4895,4895,149
|
|
20240102,124700,249091165,4905,4905,4905,4905,0
|
|
20240102,124600,249091165,4905,4905,4905,4905,0
|
|
20240102,124500,249091165,4905,4905,4905,4905,0
|
|
20240102,124400,249091165,4905,4905,4905,4905,0
|
|
20240102,124300,249091165,4905,4900,4905,4890,319
|
|
20240102,124200,247529195,4900,4890,4900,4890,213
|
|
20240102,124100,246486605,4890,4890,4895,4890,40
|
|
20240102,124000,246290995,4895,4890,4895,4890,41
|
|
20240102,123900,246090480,4895,4890,4895,4890,17
|
|
20240102,123800,246007345,4890,4890,4890,4890,29
|
|
20240102,123700,245865535,4890,4895,4895,4890,22
|
|
20240102,123600,245757950,4890,4890,4890,4890,8
|
|
20240102,123500,245718830,4895,4890,4895,4890,27
|
|
20240102,123400,245586785,4890,4890,4890,4890,15
|
|
20240102,123300,245513435,4895,4890,4895,4890,65
|
|
20240102,123200,245195460,4890,4890,4890,4890,141
|
|
20240102,123100,244505970,4885,4885,4885,4885,23
|
|
20240102,123000,244393615,4890,4890,4890,4890,4
|
|
20240102,122900,244374055,4890,4885,4890,4885,122
|
|
20240102,122800,243777585,4885,4885,4885,4885,25
|
|
20240102,122700,243655460,4890,4890,4890,4890,0
|
|
20240102,122600,243655460,4890,4890,4890,4890,3
|
|
20240102,122500,243640790,4885,4885,4885,4885,0
|
|
20240102,122400,243640790,4885,4885,4885,4885,0
|
|
20240102,122300,243640790,4885,4885,4885,4885,0
|
|
20240102,122200,243640790,4885,4890,4890,4885,1561
|
|
20240102,122100,236013800,4890,4895,4895,4890,2231
|
|
20240102,122000,225103210,4895,4895,4895,4895,150
|
|
20240102,121900,224368960,4890,4890,4890,4890,36
|
|
20240102,121800,224192920,4895,4895,4895,4895,38
|
|
20240102,121700,224006910,4895,4895,4895,4895,13
|
|
20240102,121600,223943275,4895,4895,4895,4895,52
|
|
20240102,121500,223688735,4895,4895,4895,4895,165
|
|
20240102,121400,222881060,4895,4895,4895,4895,15
|
|
20240102,121300,222807635,4900,4895,4900,4895,72
|
|
20240102,121200,222455075,4895,4900,4900,4890,2691
|
|
20240102,121100,209283990,4900,4900,4900,4900,0
|
|
20240102,121000,209283990,4900,4900,4900,4900,0
|
|
20240102,120900,209283990,4900,4900,4900,4900,1
|
|
20240102,120800,209279090,4900,4900,4900,4900,0
|
|
20240102,120700,209279090,4900,4900,4900,4900,0
|
|
20240102,120600,209279090,4900,4900,4900,4900,4
|
|
20240102,120500,209259490,4900,4900,4900,4900,2
|
|
20240102,120400,209249690,4900,4900,4900,4900,0
|
|
20240102,120300,209249690,4900,4900,4900,4900,10
|
|
20240102,120200,209200690,4900,4900,4900,4900,12
|
|
20240102,120100,209141890,4900,4900,4900,4900,0
|
|
20240102,120000,209141890,4900,4900,4900,4900,157
|
|
20240102,115900,208372590,4900,4900,4900,4900,0
|
|
20240102,115800,208372590,4900,4900,4900,4900,19
|
|
20240102,115700,208279490,4900,4900,4900,4900,0
|
|
20240102,115600,208279490,4900,4900,4900,4900,0
|
|
20240102,115500,208279490,4900,4900,4900,4900,5
|
|
20240102,115400,208254990,4900,4900,4900,4900,0
|
|
20240102,115300,208254990,4900,4900,4900,4900,6
|
|
20240102,115200,208225590,4900,4900,4900,4900,10
|
|
20240102,115100,208176590,4900,4900,4900,4900,159
|
|
20240102,115000,207397490,4895,4895,4895,4895,0
|
|
20240102,114900,207397490,4895,4895,4895,4895,3
|
|
20240102,114800,207382805,4900,4900,4900,4900,10
|
|
20240102,114700,207333805,4900,4900,4900,4900,500
|
|
20240102,114600,204883805,4900,4900,4900,4900,25
|
|
20240102,114500,204761305,4900,4900,4900,4900,36
|
|
20240102,114400,204584905,4900,4900,4900,4900,48
|
|
20240102,114300,204349705,4900,4900,4900,4900,416
|
|
20240102,114200,202311305,4905,4905,4905,4905,210
|
|
20240102,114100,201281255,4905,4905,4905,4905,10
|
|
20240102,114000,201232205,4900,4900,4900,4900,4
|
|
20240102,113900,201212605,4900,4900,4900,4900,303
|
|
20240102,113800,199727905,4900,4900,4900,4900,80
|
|
20240102,113700,199335905,4900,4900,4900,4900,0
|
|
20240102,113600,199335905,4900,4900,4900,4900,0
|
|
20240102,113500,199335905,4900,4900,4900,4900,73
|
|
20240102,113400,198978205,4900,4900,4900,4900,0
|
|
20240102,113300,198978205,4900,4900,4900,4900,208
|
|
20240102,113200,197959005,4900,4900,4900,4900,50
|
|
20240102,113100,197714005,4900,4900,4900,4895,798
|
|
20240102,113000,193803820,4900,4900,4900,4900,0
|
|
20240102,112900,193803820,4900,4900,4900,4900,0
|
|
20240102,112800,193803820,4900,4900,4900,4900,59
|
|
20240102,112700,193514720,4900,4900,4900,4900,20
|
|
20240102,112600,193416720,4900,4900,4900,4900,0
|
|
20240102,112500,193416720,4900,4900,4900,4900,500
|
|
20240102,112400,190966720,4900,4900,4900,4900,51
|
|
20240102,112300,190716820,4905,4905,4905,4905,1
|
|
20240102,112200,190711915,4905,4905,4905,4905,12
|
|
20240102,112100,190653055,4905,4905,4905,4900,1995
|
|
20240102,112000,180877445,4905,4905,4905,4905,0
|
|
20240102,111900,180877445,4905,4905,4905,4905,132
|
|
20240102,111800,180229985,4905,4905,4905,4905,94
|
|
20240102,111700,179768915,4910,4910,4910,4910,10
|
|
20240102,111600,179719815,4905,4905,4905,4905,0
|
|
20240102,111500,179719815,4905,4905,4905,4905,0
|
|
20240102,111400,179719815,4905,4910,4910,4905,1000
|
|
20240102,111300,174813560,4910,4910,4910,4910,0
|
|
20240102,111200,174813560,4910,4910,4910,4910,5026
|
|
20240102,111100,150135900,4910,4910,4910,4910,0
|
|
20240102,111000,150135900,4910,4910,4910,4910,0
|
|
20240102,110900,150135900,4910,4915,4915,4910,280
|
|
20240102,110800,148760745,4915,4915,4915,4915,0
|
|
20240102,110700,148760745,4915,4915,4915,4915,0
|
|
20240102,110600,148760745,4915,4915,4915,4915,0
|
|
20240102,110500,148760745,4915,4915,4915,4915,0
|
|
20240102,110400,148760745,4915,4915,4915,4915,102
|
|
20240102,110300,148259415,4920,4920,4920,4920,0
|
|
20240102,110200,148259415,4920,4920,4920,4920,0
|
|
20240102,110100,148259415,4920,4920,4920,4920,1
|
|
20240102,110000,148254495,4920,4920,4920,4920,937
|
|
20240102,105900,143644455,4945,4945,4945,4945,0
|
|
20240102,105800,143644455,4945,4945,4945,4945,0
|
|
20240102,105700,143644455,4945,4945,4945,4945,0
|
|
20240102,105600,143644455,4945,4945,4945,4945,0
|
|
20240102,105500,143644455,4945,4930,4945,4930,10
|
|
20240102,105400,143595125,4925,4925,4925,4925,1405
|
|
20240102,105300,136675500,4925,4925,4925,4925,0
|
|
20240102,105200,136675500,4925,4920,4925,4920,596
|
|
20240102,105100,133740680,4920,4920,4920,4920,966
|
|
20240102,105000,128987960,4925,4920,4925,4920,157
|
|
20240102,104900,128215515,4920,4920,4920,4920,1
|
|
20240102,104800,128210595,4920,4920,4920,4920,0
|
|
20240102,104700,128210595,4920,4920,4920,4920,14
|
|
20240102,104600,128141715,4920,4920,4920,4920,2
|
|
20240102,104500,128131875,4920,4920,4920,4905,237
|
|
20240102,104400,126968835,4905,4910,4920,4905,809
|
|
20240102,104300,123000415,4920,4920,4920,4920,18
|
|
20240102,104200,122911855,4920,4920,4920,4920,70
|
|
20240102,104100,122567455,4920,4920,4920,4920,2
|
|
20240102,104000,122557615,4920,4905,4920,4905,312
|
|
20240102,103900,121027075,4920,4920,4920,4920,21
|
|
20240102,103800,120923755,4920,4910,4920,4910,1003
|
|
20240102,103700,115998650,4910,4910,4910,4910,59
|
|
20240102,103600,115708960,4910,4920,4920,4910,203
|
|
20240102,103500,114710230,4920,4920,4920,4920,2
|
|
20240102,103400,114700390,4900,4900,4900,4900,1000
|
|
20240102,103300,109800390,4900,4900,4900,4900,0
|
|
20240102,103200,109800390,4900,4900,4900,4900,0
|
|
20240102,103100,109800390,4900,4915,4920,4900,2002
|
|
20240102,103000,99987430,4920,4920,4920,4920,0
|
|
20240102,102900,99987430,4920,4920,4920,4920,30
|
|
20240102,102800,99839830,4900,4900,4900,4900,0
|
|
20240102,102700,99839830,4900,4900,4900,4900,0
|
|
20240102,102600,99839830,4900,4900,4900,4900,2000
|
|
20240102,102500,90039830,4900,4915,4920,4900,2385
|
|
20240102,102400,78352285,4920,4925,4925,4920,1011
|
|
20240102,102300,73373115,4900,4900,4900,4900,0
|
|
20240102,102200,73373115,4900,4920,4920,4900,7787
|
|
20240102,102100,35167880,4920,4945,4950,4915,1207
|
|
20240102,102000,29223075,4945,4945,4945,4945,1
|
|
20240102,101900,29218130,4920,4920,4920,4920,180
|
|
20240102,101800,28332530,4925,4935,4955,4920,374
|
|
20240102,101700,26491695,4935,4930,4935,4930,210
|
|
20240102,101600,25455790,4930,4930,4930,4930,11
|
|
20240102,101500,25401560,4925,4925,4925,4925,0
|
|
20240102,101400,25401560,4925,4925,4925,4925,683
|
|
20240102,101300,22037785,4925,4925,4925,4925,98
|
|
20240102,101200,21555135,4925,4925,4925,4925,23
|
|
20240102,101100,21441860,4930,4920,4930,4920,20
|
|
20240102,101000,21343360,4930,4925,4930,4925,613
|
|
20240102,100900,18322345,4930,4930,4930,4930,103
|
|
20240102,100800,17814555,4930,4955,4955,4930,810
|
|
20240102,100700,13820875,4935,4935,4935,4935,200
|
|
20240102,100600,12833875,4935,4945,4945,4935,100
|
|
20240102,100500,12340345,4945,4945,4945,4945,257
|
|
20240102,100400,11069480,4930,4945,4945,4930,160
|
|
20240102,100300,10280530,4930,4935,4935,4930,200
|
|
20240102,100200,9294325,4935,4935,4955,4930,413
|
|
20240102,100100,7256425,4935,4960,4960,4935,372
|
|
20240102,100000,5417060,4960,5010,5010,4945,1084
|