688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,202500,589697185,4860,4860,4860,4860,1203
|
|
20240105,202400,589697185,4860,4860,4860,4860,0
|
|
20240105,202300,589697185,4860,4860,4860,4860,0
|
|
20240105,202200,589697185,4860,4860,4860,4860,0
|
|
20240105,202100,589697185,4860,4860,4860,4860,0
|
|
20240105,202000,589697185,4860,4860,4860,4860,0
|
|
20240105,201900,589697185,4860,4860,4860,4860,0
|
|
20240105,201800,589697185,4860,4860,4860,4860,0
|
|
20240105,201700,589697185,4860,4860,4860,4860,0
|
|
20240105,201600,589697185,4860,4860,4860,4860,0
|
|
20240105,201500,589697185,4860,4860,4860,4860,0
|
|
20240105,201400,589697185,4860,4860,4860,4860,0
|
|
20240105,201300,589697185,4860,4860,4860,4860,0
|
|
20240105,201200,589697185,4860,4860,4860,4860,0
|
|
20240105,201100,589697185,4860,4860,4860,4860,0
|
|
20240105,201000,589697185,4860,4860,4860,4860,0
|
|
20240105,200900,589697185,4860,4860,4860,4860,0
|
|
20240105,200800,589697185,4860,4860,4860,4860,0
|
|
20240105,200700,589697185,4860,4860,4860,4860,0
|
|
20240105,200600,589697185,4860,4860,4860,4860,0
|
|
20240105,200500,589697185,4860,4860,4860,4860,0
|
|
20240105,200400,589697185,4860,4860,4860,4860,0
|
|
20240105,200300,589697185,4860,4860,4860,4860,0
|
|
20240105,200200,589697185,4860,4860,4860,4860,0
|
|
20240105,200100,589697185,4860,4860,4860,4860,0
|
|
20240105,200000,589697185,4860,4860,4860,4860,0
|
|
20240105,195900,589697185,4860,4860,4860,4860,0
|
|
20240105,195800,589697185,4860,4860,4860,4860,0
|
|
20240105,195700,589697185,4860,4860,4860,4860,0
|
|
20240105,195600,589697185,4860,4860,4860,4860,0
|
|
20240105,195500,589697185,4860,4860,4860,4860,1203
|
|
20240105,195400,589697185,4860,4860,4860,4860,0
|
|
20240105,195300,589697185,4860,4860,4860,4860,0
|
|
20240105,195200,589697185,4860,4860,4860,4860,0
|
|
20240105,195100,589697185,4860,4860,4860,4860,0
|
|
20240105,195000,589697185,4860,4860,4860,4860,0
|
|
20240105,194900,589697185,4860,4860,4860,4860,0
|
|
20240105,194800,589697185,4860,4860,4860,4860,0
|
|
20240105,194700,589697185,4860,4860,4860,4860,0
|
|
20240105,194600,589697185,4860,4860,4860,4860,0
|
|
20240105,194500,589697185,4860,4860,4860,4860,0
|
|
20240105,194400,589697185,4860,4860,4860,4860,0
|
|
20240105,194300,589697185,4860,4860,4860,4860,0
|
|
20240105,194200,589697185,4860,4860,4860,4860,0
|
|
20240105,194100,589697185,4860,4860,4860,4860,0
|
|
20240105,194000,589697185,4860,4860,4860,4860,0
|
|
20240105,193900,589697185,4860,4860,4860,4860,0
|
|
20240105,193800,589697185,4860,4860,4860,4860,0
|
|
20240105,193700,589697185,4860,4860,4860,4860,0
|
|
20240105,193600,589697185,4860,4860,4860,4860,0
|
|
20240105,193500,589697185,4860,4860,4860,4860,0
|
|
20240105,193400,589697185,4860,4860,4860,4860,0
|
|
20240105,193300,589697185,4860,4860,4860,4860,0
|
|
20240105,193200,589697185,4860,4860,4860,4860,0
|
|
20240105,193100,589697185,4860,4860,4860,4860,0
|
|
20240105,193000,589697185,4860,4860,4860,4860,0
|
|
20240105,192900,589697185,4860,4860,4860,4860,0
|
|
20240105,192800,589697185,4860,4860,4860,4860,0
|
|
20240105,192700,589697185,4860,4860,4860,4860,0
|
|
20240105,192600,589697185,4860,4860,4860,4860,0
|
|
20240105,192500,589697185,4860,4860,4860,4860,1203
|
|
20240105,192400,589697185,4860,4860,4860,4860,0
|
|
20240105,192300,589697185,4860,4860,4860,4860,0
|
|
20240105,192200,589697185,4860,4860,4860,4860,0
|
|
20240105,192100,589697185,4860,4860,4860,4860,0
|
|
20240105,192000,589697185,4860,4860,4860,4860,0
|
|
20240105,191900,589697185,4860,4860,4860,4860,0
|
|
20240105,191800,589697185,4860,4860,4860,4860,0
|
|
20240105,191700,589697185,4860,4860,4860,4860,0
|
|
20240105,191600,589697185,4860,4860,4860,4860,0
|
|
20240105,191500,589697185,4860,4860,4860,4860,0
|
|
20240105,191400,589697185,4860,4860,4860,4860,0
|
|
20240105,191300,589697185,4860,4860,4860,4860,0
|
|
20240105,191200,589697185,4860,4860,4860,4860,0
|
|
20240105,191100,589697185,4860,4860,4860,4860,0
|
|
20240105,191000,589697185,4860,4860,4860,4860,0
|
|
20240105,190900,589697185,4860,4860,4860,4860,0
|
|
20240105,190800,589697185,4860,4860,4860,4860,0
|
|
20240105,190700,589697185,4860,4860,4860,4860,0
|
|
20240105,190600,589697185,4860,4860,4860,4860,0
|
|
20240105,190500,589697185,4860,4860,4860,4860,0
|
|
20240105,190400,589697185,4860,4860,4860,4860,0
|
|
20240105,190300,589697185,4860,4860,4860,4860,0
|
|
20240105,190200,589697185,4860,4860,4860,4860,0
|
|
20240105,190100,589697185,4860,4860,4860,4860,0
|
|
20240105,190000,589697185,4860,4860,4860,4860,0
|
|
20240105,185900,589697185,4860,4860,4860,4860,0
|
|
20240105,185800,589697185,4860,4860,4860,4860,0
|
|
20240105,185700,589697185,4860,4860,4860,4860,0
|
|
20240105,185600,589697185,4860,4860,4860,4860,0
|
|
20240105,185500,589697185,4860,4860,4860,4860,1203
|
|
20240105,185400,589697185,4860,4860,4860,4860,0
|
|
20240105,185300,589697185,4860,4860,4860,4860,0
|
|
20240105,185200,589697185,4860,4860,4860,4860,0
|
|
20240105,185100,589697185,4860,4860,4860,4860,0
|
|
20240105,185000,589697185,4860,4860,4860,4860,0
|
|
20240105,184900,589697185,4860,4860,4860,4860,0
|
|
20240105,184800,589697185,4860,4860,4860,4860,0
|
|
20240105,184700,589697185,4860,4860,4860,4860,0
|
|
20240105,184600,589697185,4860,4860,4860,4860,0
|
|
20240105,184500,589697185,4860,4860,4860,4860,0
|
|
20240105,184400,589697185,4860,4860,4860,4860,0
|
|
20240105,184300,589697185,4860,4860,4860,4860,0
|
|
20240105,184200,589697185,4860,4860,4860,4860,0
|
|
20240105,184100,589697185,4860,4860,4860,4860,0
|
|
20240105,184000,589697185,4860,4860,4860,4860,0
|
|
20240105,183900,589697185,4860,4860,4860,4860,0
|
|
20240105,183800,589697185,4860,4860,4860,4860,0
|
|
20240105,183700,589697185,4860,4860,4860,4860,0
|
|
20240105,183600,589697185,4860,4860,4860,4860,0
|
|
20240105,183500,589697185,4860,4860,4860,4860,0
|
|
20240105,183400,589697185,4860,4860,4860,4860,0
|
|
20240105,183300,589697185,4860,4860,4860,4860,0
|
|
20240105,183200,589697185,4860,4860,4860,4860,0
|
|
20240105,183100,589697185,4860,4860,4860,4860,0
|
|
20240105,183000,589697185,4860,4860,4860,4860,0
|
|
20240105,182900,589697185,4860,4860,4860,4860,0
|
|
20240105,182800,589697185,4860,4860,4860,4860,0
|
|
20240105,182700,589697185,4860,4860,4860,4860,0
|
|
20240105,182600,589697185,4860,4860,4860,4860,0
|
|
20240105,182500,589697185,4860,4860,4860,4860,1203
|
|
20240105,182400,589697185,4860,4860,4860,4860,0
|
|
20240105,182300,589697185,4860,4860,4860,4860,0
|
|
20240105,182200,589697185,4860,4860,4860,4860,0
|
|
20240105,182100,589697185,4860,4860,4860,4860,0
|
|
20240105,182000,589697185,4860,4860,4860,4860,0
|
|
20240105,181900,589697185,4860,4860,4860,4860,0
|
|
20240105,181800,589697185,4860,4860,4860,4860,0
|
|
20240105,181700,589697185,4860,4860,4860,4860,0
|
|
20240105,181600,589697185,4860,4860,4860,4860,0
|
|
20240105,181500,589697185,4860,4860,4860,4860,0
|
|
20240105,181400,589697185,4860,4860,4860,4860,0
|
|
20240105,181300,589697185,4860,4860,4860,4860,0
|
|
20240105,181200,589697185,4860,4860,4860,4860,0
|
|
20240105,181100,589697185,4860,4860,4860,4860,0
|
|
20240105,181000,589697185,4860,4860,4860,4860,0
|
|
20240105,180900,589697185,4860,4860,4860,4860,0
|
|
20240105,180800,589697185,4860,4860,4860,4860,0
|
|
20240105,180700,589697185,4860,4860,4860,4860,0
|
|
20240105,180600,589697185,4860,4860,4860,4860,0
|
|
20240105,180500,589697185,4860,4860,4860,4860,0
|
|
20240105,180400,589697185,4860,4860,4860,4860,0
|
|
20240105,180300,589697185,4860,4860,4860,4860,0
|
|
20240105,180200,589697185,4860,4860,4860,4860,0
|
|
20240105,180100,589697185,4860,4860,4860,4860,0
|
|
20240105,180000,589697185,4860,4860,4860,4860,0
|
|
20240105,175900,589697185,4860,4860,4860,4860,0
|
|
20240105,175800,589697185,4860,4860,4860,4860,0
|
|
20240105,175700,589697185,4860,4860,4860,4860,0
|
|
20240105,175600,589697185,4860,4860,4860,4860,0
|
|
20240105,175500,589697185,4860,4860,4860,4860,1203
|
|
20240105,175400,589697185,4860,4860,4860,4860,0
|
|
20240105,175300,589697185,4860,4860,4860,4860,0
|
|
20240105,175200,589697185,4860,4860,4860,4860,0
|
|
20240105,175100,589697185,4860,4860,4860,4860,0
|
|
20240105,175000,589697185,4860,4860,4860,4860,0
|
|
20240105,174900,589697185,4860,4860,4860,4860,0
|
|
20240105,174800,589697185,4860,4860,4860,4860,0
|
|
20240105,174700,589697185,4860,4860,4860,4860,0
|
|
20240105,174600,589697185,4860,4860,4860,4860,0
|
|
20240105,174500,589697185,4860,4860,4860,4860,0
|
|
20240105,174400,589697185,4860,4860,4860,4860,0
|
|
20240105,174300,589697185,4860,4860,4860,4860,0
|
|
20240105,174200,589697185,4860,4860,4860,4860,0
|
|
20240105,174100,589697185,4860,4860,4860,4860,0
|
|
20240105,174000,589697185,4860,4860,4860,4860,0
|
|
20240105,173900,589697185,4860,4860,4860,4860,0
|
|
20240105,173800,589697185,4860,4860,4860,4860,0
|
|
20240105,173700,589697185,4860,4860,4860,4860,0
|
|
20240105,173600,589697185,4860,4860,4860,4860,0
|
|
20240105,173500,589697185,4860,4860,4860,4860,0
|
|
20240105,173400,589697185,4860,4860,4860,4860,0
|
|
20240105,173300,589697185,4860,4860,4860,4860,0
|
|
20240105,173200,589697185,4860,4860,4860,4860,0
|
|
20240105,173100,589697185,4860,4860,4860,4860,0
|
|
20240105,173000,589697185,4860,4860,4860,4860,0
|
|
20240105,172900,589697185,4860,4860,4860,4860,0
|
|
20240105,172800,589697185,4860,4860,4860,4860,0
|
|
20240105,172700,589697185,4860,4860,4860,4860,0
|
|
20240105,172600,589697185,4860,4860,4860,4860,0
|
|
20240105,172500,589697185,4860,4860,4860,4860,1203
|
|
20240105,172400,589697185,4860,4860,4860,4860,0
|
|
20240105,172300,589697185,4860,4860,4860,4860,0
|
|
20240105,172200,589697185,4860,4860,4860,4860,0
|
|
20240105,172100,589697185,4860,4860,4860,4860,0
|
|
20240105,172000,589697185,4860,4860,4860,4860,0
|
|
20240105,171900,589697185,4860,4860,4860,4860,0
|
|
20240105,171800,589697185,4860,4860,4860,4860,0
|
|
20240105,171700,589697185,4860,4860,4860,4860,0
|
|
20240105,171600,589697185,4860,4860,4860,4860,0
|
|
20240105,171500,589697185,4860,4860,4860,4860,0
|
|
20240105,171400,589697185,4860,4860,4860,4860,0
|
|
20240105,171300,589697185,4860,4860,4860,4860,0
|
|
20240105,171200,589697185,4860,4860,4860,4860,0
|
|
20240105,171100,589697185,4860,4860,4860,4860,0
|
|
20240105,171000,589697185,4860,4860,4860,4860,0
|
|
20240105,170900,589697185,4860,4860,4860,4860,0
|
|
20240105,170800,589697185,4860,4860,4860,4860,0
|
|
20240105,170700,589697185,4860,4860,4860,4860,0
|
|
20240105,170600,589697185,4860,4860,4860,4860,0
|
|
20240105,170500,589697185,4860,4860,4860,4860,0
|
|
20240105,170400,589697185,4860,4860,4860,4860,0
|
|
20240105,170300,589697185,4860,4860,4860,4860,0
|
|
20240105,170200,589697185,4860,4860,4860,4860,0
|
|
20240105,170100,589697185,4860,4860,4860,4860,0
|
|
20240105,170000,589697185,4860,4860,4860,4860,0
|
|
20240105,165900,589697185,4860,4860,4860,4860,0
|
|
20240105,165800,589697185,4860,4860,4860,4860,0
|
|
20240105,165700,589697185,4860,4860,4860,4860,0
|
|
20240105,165600,589697185,4860,4860,4860,4860,0
|
|
20240105,165500,589697185,4860,4860,4860,4860,1203
|
|
20240105,165400,589697185,4860,4860,4860,4860,0
|
|
20240105,165300,589697185,4860,4860,4860,4860,0
|
|
20240105,165200,589697185,4860,4860,4860,4860,0
|
|
20240105,165100,589697185,4860,4860,4860,4860,0
|
|
20240105,165000,589697185,4860,4860,4860,4860,0
|
|
20240105,164900,589697185,4860,4860,4860,4860,0
|
|
20240105,164800,589697185,4860,4860,4860,4860,0
|
|
20240105,164700,589697185,4860,4860,4860,4860,0
|
|
20240105,164600,589697185,4860,4860,4860,4860,0
|
|
20240105,164500,589697185,4860,4860,4860,4860,0
|
|
20240105,164400,589697185,4860,4860,4860,4860,0
|
|
20240105,164300,589697185,4860,4860,4860,4860,0
|
|
20240105,164200,589697185,4860,4860,4860,4860,0
|
|
20240105,164100,589697185,4860,4860,4860,4860,0
|
|
20240105,164000,589697185,4860,4860,4860,4860,0
|
|
20240105,163900,589697185,4860,4860,4860,4860,0
|
|
20240105,163800,589697185,4860,4860,4860,4860,0
|
|
20240105,163700,589697185,4860,4860,4860,4860,0
|
|
20240105,163600,589697185,4860,4860,4860,4860,0
|
|
20240105,163500,589697185,4860,4860,4860,4860,0
|
|
20240105,163400,589697185,4860,4860,4860,4860,0
|
|
20240105,163300,589697185,4860,4860,4860,4860,0
|
|
20240105,163200,589697185,4860,4860,4860,4860,0
|
|
20240105,163100,589697185,4860,4860,4860,4860,0
|
|
20240105,163000,589697185,4860,4860,4860,4860,0
|
|
20240105,162900,589697185,4860,4860,4860,4860,0
|
|
20240105,162800,589697185,4860,4860,4860,4860,0
|
|
20240105,162700,589697185,4860,4860,4860,4860,0
|
|
20240105,162600,589697185,4860,4860,4860,4860,0
|
|
20240105,162500,589697185,4860,4860,4860,4860,1203
|
|
20240105,162400,589697185,4860,4860,4860,4860,0
|
|
20240105,162300,589697185,4860,4860,4860,4860,0
|
|
20240105,162200,589697185,4860,4860,4860,4860,0
|
|
20240105,162100,589697185,4860,4860,4860,4860,0
|
|
20240105,162000,589697185,4860,4860,4860,4860,0
|
|
20240105,161900,589697185,4860,4860,4860,4860,0
|
|
20240105,161800,589697185,4860,4860,4860,4860,0
|
|
20240105,161700,589697185,4860,4860,4860,4860,0
|
|
20240105,161600,589697185,4860,4860,4860,4860,0
|
|
20240105,161500,589697185,4860,4860,4860,4860,0
|
|
20240105,161400,589697185,4860,4860,4860,4860,0
|
|
20240105,161300,589697185,4860,4860,4860,4860,0
|
|
20240105,161200,589697185,4860,4860,4860,4860,0
|
|
20240105,161100,589697185,4860,4860,4860,4860,0
|
|
20240105,161000,589697185,4860,4860,4860,4860,0
|
|
20240105,160900,589697185,4860,4860,4860,4860,0
|
|
20240105,160800,589697185,4860,4860,4860,4860,0
|
|
20240105,160700,589697185,4860,4860,4860,4860,0
|
|
20240105,160600,589697185,4860,4860,4860,4860,0
|
|
20240105,160500,589697185,4860,4860,4860,4860,0
|
|
20240105,160400,589697185,4860,4860,4860,4860,0
|
|
20240105,160300,589697185,4860,4860,4860,4860,0
|
|
20240105,160200,589697185,4860,4860,4860,4860,0
|
|
20240105,160100,589697185,4860,4860,4860,4860,0
|
|
20240105,160000,589697185,4860,4860,4860,4860,0
|
|
20240105,155900,589697185,4860,4860,4860,4860,0
|
|
20240105,155800,589697185,4860,4860,4860,4860,0
|
|
20240105,155700,589697185,4860,4860,4860,4860,0
|
|
20240105,155600,589697185,4860,4860,4860,4860,0
|
|
20240105,155500,589697185,4860,4860,4860,4860,1203
|
|
20240105,155400,589697185,4860,4860,4860,4860,0
|
|
20240105,155300,589697185,4860,4860,4860,4860,0
|
|
20240105,155200,589697185,4860,4860,4860,4860,0
|
|
20240105,155100,589697185,4860,4860,4860,4860,0
|
|
20240105,155000,589697185,4860,4860,4860,4860,0
|
|
20240105,154900,589697185,4860,4860,4860,4860,0
|
|
20240105,154800,589697185,4860,4860,4860,4860,0
|
|
20240105,154700,589697185,4860,4860,4860,4860,0
|
|
20240105,154600,589697185,4860,4860,4860,4860,0
|
|
20240105,154500,589697185,4860,4860,4860,4860,0
|
|
20240105,154400,589697185,4860,4860,4860,4860,0
|
|
20240105,154300,589697185,4860,4860,4860,4860,0
|
|
20240105,154200,589697185,4860,4860,4860,4860,0
|
|
20240105,154100,589697185,4860,4860,4860,4860,0
|
|
20240105,154000,589697185,4860,4860,4860,4860,0
|
|
20240105,153900,589697185,4860,4860,4860,4860,0
|
|
20240105,153800,589697185,4860,4860,4860,4860,0
|
|
20240105,153700,589697185,4860,4860,4860,4860,0
|
|
20240105,153600,589697185,4860,4860,4860,4860,0
|
|
20240105,153500,589697185,4860,4860,4860,4860,0
|
|
20240105,153400,589697185,4860,4860,4860,4860,0
|
|
20240105,153300,589697185,4860,4860,4860,4860,0
|
|
20240105,153200,589697185,4860,4860,4860,4860,0
|
|
20240105,153100,589697185,4860,4860,4860,4860,0
|
|
20240105,153000,589697185,4860,4860,4860,4860,1203
|
|
20240105,152900,583850605,4860,4860,4860,4860,0
|
|
20240105,152800,583850605,4860,4860,4860,4860,0
|
|
20240105,152700,583850605,4860,4860,4860,4860,0
|
|
20240105,152600,583850605,4860,4860,4860,4860,0
|
|
20240105,152500,583850605,4860,4860,4860,4860,0
|
|
20240105,152400,583850605,4860,4860,4860,4860,0
|
|
20240105,152300,583850605,4860,4860,4860,4860,0
|
|
20240105,152200,583850605,4860,4860,4860,4860,0
|
|
20240105,152100,583850605,4860,4860,4860,4860,0
|
|
20240105,152000,583850605,4860,4860,4860,4860,0
|
|
20240105,151900,583850605,4860,4860,4860,4860,2
|
|
20240105,151800,583840885,4870,4865,4885,4865,57
|
|
20240105,151700,583562510,4885,4865,4885,4865,1217
|
|
20240105,151600,577639705,4865,4860,4865,4860,77
|
|
20240105,151500,577265115,4865,4865,4865,4865,10
|
|
20240105,151400,577216465,4865,4860,4865,4855,2943
|
|
20240105,151300,562928165,4865,4865,4865,4865,29
|
|
20240105,151200,562787080,4855,4855,4855,4855,17
|
|
20240105,151100,562704545,4860,4860,4860,4860,40
|
|
20240105,151000,562510145,4855,4860,4860,4855,4
|
|
20240105,150900,562490710,4855,4855,4855,4855,0
|
|
20240105,150800,562490710,4855,4855,4855,4855,0
|
|
20240105,150700,562490710,4855,4855,4855,4855,729
|
|
20240105,150600,558951415,4860,4860,4860,4860,200
|
|
20240105,150500,557979415,4870,4870,4870,4870,30
|
|
20240105,150400,557833315,4870,4865,4870,4865,371
|
|
20240105,150300,556028325,4865,4860,4865,4860,3169
|
|
20240105,150200,540626535,4865,4865,4865,4865,0
|
|
20240105,150100,540626535,4865,4865,4865,4865,10
|
|
20240105,150000,540577885,4865,4865,4865,4865,0
|
|
20240105,145900,540577885,4865,4865,4865,4865,50
|
|
20240105,145800,540334635,4865,4865,4865,4865,20
|
|
20240105,145700,540237335,4865,4865,4865,4865,50
|
|
20240105,145600,539994085,4865,4865,4865,4865,63
|
|
20240105,145500,539687590,4865,4865,4865,4865,37
|
|
20240105,145400,539507585,4870,4870,4870,4870,18
|
|
20240105,145300,539419925,4870,4870,4870,4870,0
|
|
20240105,145200,539419925,4870,4870,4870,4870,1
|
|
20240105,145100,539415055,4860,4860,4860,4860,1
|
|
20240105,145000,539410195,4860,4860,4860,4860,0
|
|
20240105,144900,539410195,4860,4860,4860,4860,0
|
|
20240105,144800,539410195,4860,4860,4860,4860,400
|
|
20240105,144700,537466195,4860,4860,4860,4860,446
|
|
20240105,144600,535298635,4860,4860,4860,4860,71
|
|
20240105,144500,534953575,4855,4855,4855,4855,26
|
|
20240105,144400,534827345,4860,4870,4870,4860,1302
|
|
20240105,144300,528498625,4860,4860,4860,4860,500
|
|
20240105,144200,526068625,4860,4865,4865,4860,2070
|
|
20240105,144100,516007595,4865,4865,4865,4865,0
|
|
20240105,144000,516007595,4865,4865,4865,4865,255
|
|
20240105,143900,514767020,4875,4875,4875,4875,0
|
|
20240105,143800,514767020,4875,4875,4875,4875,1
|
|
20240105,143700,514762145,4875,4875,4875,4875,3
|
|
20240105,143600,514747520,4875,4875,4875,4875,2
|
|
20240105,143500,514737770,4865,4865,4865,4865,98
|
|
20240105,143400,514261000,4865,4865,4865,4865,1558
|
|
20240105,143300,506681330,4875,4875,4875,4875,252
|
|
20240105,143200,505452830,4865,4865,4865,4865,0
|
|
20240105,143100,505452830,4865,4865,4865,4865,812
|
|
20240105,143000,501502450,4870,4870,4870,4870,100
|
|
20240105,142900,501015450,4870,4870,4870,4870,0
|
|
20240105,142800,501015450,4870,4870,4870,4870,50
|
|
20240105,142700,500771950,4870,4870,4870,4870,0
|
|
20240105,142600,500771950,4870,4870,4870,4870,1
|
|
20240105,142500,500767080,4870,4870,4870,4870,0
|
|
20240105,142400,500767080,4870,4870,4870,4870,2618
|
|
20240105,142300,488017420,4870,4870,4875,4870,1930
|
|
20240105,142200,478615670,4875,4875,4875,4875,0
|
|
20240105,142100,478615670,4875,4875,4875,4875,9
|
|
20240105,142000,478571795,4875,4875,4875,4875,0
|
|
20240105,141900,478571795,4875,4875,4875,4875,0
|
|
20240105,141800,478571795,4875,4875,4875,4875,41
|
|
20240105,141700,478371920,4870,4870,4870,4870,253
|
|
20240105,141600,477139810,4875,4875,4875,4875,31
|
|
20240105,141500,476988685,4870,4870,4870,4870,0
|
|
20240105,141400,476988685,4870,4870,4870,4870,0
|
|
20240105,141300,476988685,4870,4870,4870,4870,0
|
|
20240105,141200,476988685,4870,4870,4870,4870,0
|
|
20240105,141100,476988685,4870,4870,4870,4870,0
|
|
20240105,141000,476988685,4870,4870,4870,4870,470
|
|
20240105,140900,474699785,4875,4870,4875,4865,8976
|
|
20240105,140800,431008455,4875,4875,4875,4875,0
|
|
20240105,140700,431008455,4875,4875,4875,4875,290
|
|
20240105,140600,429594705,4875,4875,4875,4875,130
|
|
20240105,140500,428960955,4880,4880,4880,4880,120
|
|
20240105,140400,428375355,4890,4885,4890,4885,52
|
|
20240105,140300,428121300,4890,4890,4890,4890,2
|
|
20240105,140200,428111520,4885,4885,4885,4885,1
|
|
20240105,140100,428106635,4890,4890,4890,4890,5
|
|
20240105,140000,428082185,4885,4885,4885,4885,0
|
|
20240105,135900,428082185,4885,4890,4890,4885,27
|
|
20240105,135800,427950285,4885,4885,4885,4885,10
|
|
20240105,135700,427901435,4890,4890,4890,4890,13
|
|
20240105,135600,427837865,4890,4890,4890,4890,2
|
|
20240105,135500,427828085,4890,4890,4890,4890,0
|
|
20240105,135400,427828085,4890,4890,4890,4890,0
|
|
20240105,135300,427828085,4890,4890,4890,4890,0
|
|
20240105,135200,427828085,4890,4890,4890,4890,0
|
|
20240105,135100,427828085,4890,4890,4890,4890,20
|
|
20240105,135000,427730285,4890,4890,4890,4890,0
|
|
20240105,134900,427730285,4890,4890,4890,4890,33
|
|
20240105,134800,427568915,4900,4900,4900,4900,0
|
|
20240105,134700,427568915,4900,4900,4900,4900,0
|
|
20240105,134600,427568915,4900,4900,4900,4900,0
|
|
20240105,134500,427568915,4900,4900,4900,4900,0
|
|
20240105,134400,427568915,4900,4900,4900,4900,0
|
|
20240105,134300,427568915,4900,4900,4900,4900,0
|
|
20240105,134200,427568915,4900,4900,4900,4900,0
|
|
20240105,134100,427568915,4900,4900,4900,4900,1
|
|
20240105,134000,427564015,4880,4880,4880,4880,0
|
|
20240105,133900,427564015,4880,4880,4880,4880,0
|
|
20240105,133800,427564015,4880,4880,4880,4880,0
|
|
20240105,133700,427564015,4880,4880,4880,4880,70
|
|
20240105,133600,427222415,4880,4880,4880,4880,20
|
|
20240105,133500,427124815,4880,4880,4880,4880,185
|
|
20240105,133400,426222015,4880,4880,4880,4880,0
|
|
20240105,133300,426222015,4880,4880,4880,4880,0
|
|
20240105,133200,426222015,4880,4880,4880,4880,0
|
|
20240105,133100,426222015,4880,4880,4880,4880,0
|
|
20240105,133000,426222015,4880,4885,4885,4880,105
|
|
20240105,132900,425709115,4885,4885,4885,4885,0
|
|
20240105,132800,425709115,4885,4885,4885,4885,0
|
|
20240105,132700,425709115,4885,4885,4885,4885,148
|
|
20240105,132600,424986135,4880,4880,4880,4880,99
|
|
20240105,132500,424503015,4880,4880,4880,4880,9
|
|
20240105,132400,424459095,4880,4880,4880,4880,5
|
|
20240105,132300,424434695,4885,4885,4885,4885,30
|
|
20240105,132200,424288145,4885,4885,4885,4885,1
|
|
20240105,132100,424283260,4880,4880,4880,4880,0
|
|
20240105,132000,424283260,4880,4880,4880,4880,0
|
|
20240105,131900,424283260,4880,4880,4880,4880,0
|
|
20240105,131800,424283260,4880,4880,4880,4880,2001
|
|
20240105,131700,414518380,4880,4880,4880,4880,1
|
|
20240105,131600,414513500,4880,4880,4880,4880,1000
|
|
20240105,131500,409633500,4870,4875,4875,4870,1920
|
|
20240105,131400,400282550,4880,4880,4880,4880,13
|
|
20240105,131300,400219110,4880,4880,4880,4880,0
|
|
20240105,131200,400219110,4880,4880,4880,4880,1
|
|
20240105,131100,400214230,4880,4880,4880,4880,0
|
|
20240105,131000,400214230,4880,4880,4880,4880,0
|
|
20240105,130900,400214230,4880,4880,4880,4880,0
|
|
20240105,130800,400214230,4880,4880,4880,4880,0
|
|
20240105,130700,400214230,4880,4880,4880,4880,0
|
|
20240105,130600,400214230,4880,4875,4880,4875,882
|
|
20240105,130500,395913570,4880,4880,4880,4880,590
|
|
20240105,130400,393034370,4885,4885,4885,4885,30
|
|
20240105,130300,392887820,4880,4880,4880,4880,0
|
|
20240105,130200,392887820,4880,4880,4880,4880,0
|
|
20240105,130100,392887820,4880,4880,4880,4880,0
|
|
20240105,130000,392887820,4880,4880,4880,4880,0
|
|
20240105,125900,392887820,4880,4880,4880,4880,0
|
|
20240105,125800,392887820,4880,4880,4880,4880,476
|
|
20240105,125700,390564940,4885,4885,4885,4885,6
|
|
20240105,125600,390535630,4885,4885,4885,4885,29
|
|
20240105,125500,390393965,4880,4880,4880,4880,0
|
|
20240105,125400,390393965,4880,4880,4880,4880,0
|
|
20240105,125300,390393965,4880,4880,4880,4880,10
|
|
20240105,125200,390345165,4885,4885,4885,4885,0
|
|
20240105,125100,390345165,4885,4885,4885,4885,0
|
|
20240105,125000,390345165,4885,4885,4885,4885,307
|
|
20240105,124900,388845470,4880,4880,4880,4880,11
|
|
20240105,124800,388791790,4885,4885,4885,4885,214
|
|
20240105,124700,387746400,4885,4885,4885,4885,0
|
|
20240105,124600,387746400,4885,4885,4885,4885,22
|
|
20240105,124500,387638930,4880,4880,4880,4880,10
|
|
20240105,124400,387590130,4880,4880,4880,4880,0
|
|
20240105,124300,387590130,4880,4880,4880,4880,160
|
|
20240105,124200,386809330,4880,4880,4880,4880,202
|
|
20240105,124100,385823570,4880,4880,4880,4880,100
|
|
20240105,124000,385335570,4880,4880,4880,4880,0
|
|
20240105,123900,385335570,4880,4880,4880,4880,10
|
|
20240105,123800,385286770,4880,4880,4880,4880,0
|
|
20240105,123700,385286770,4880,4880,4880,4880,6
|
|
20240105,123600,385257490,4880,4880,4880,4880,0
|
|
20240105,123500,385257490,4880,4880,4880,4880,29
|
|
20240105,123400,385115970,4875,4880,4880,4875,226
|
|
20240105,123300,384014095,4880,4880,4880,4880,0
|
|
20240105,123200,384014095,4880,4885,4885,4880,348
|
|
20240105,123100,382314855,4885,4885,4885,4885,112
|
|
20240105,123000,381767735,4885,4885,4885,4885,0
|
|
20240105,122900,381767735,4885,4885,4885,4885,25
|
|
20240105,122800,381645610,4885,4885,4885,4885,70
|
|
20240105,122700,381303660,4885,4885,4885,4885,1
|
|
20240105,122600,381298775,4880,4880,4880,4880,0
|
|
20240105,122500,381298775,4880,4880,4880,4880,0
|
|
20240105,122400,381298775,4880,4880,4880,4880,0
|
|
20240105,122300,381298775,4880,4880,4880,4880,0
|
|
20240105,122200,381298775,4880,4880,4880,4880,0
|
|
20240105,122100,381298775,4880,4880,4880,4880,0
|
|
20240105,122000,381298775,4880,4880,4880,4880,0
|
|
20240105,121900,381298775,4880,4880,4880,4880,0
|
|
20240105,121800,381298775,4880,4880,4880,4880,52
|
|
20240105,121700,381045015,4885,4880,4885,4880,400
|
|
20240105,121600,379091815,4880,4880,4880,4880,3
|
|
20240105,121500,379077175,4885,4885,4885,4885,0
|
|
20240105,121400,379077175,4885,4885,4885,4885,0
|
|
20240105,121300,379077175,4885,4885,4885,4885,0
|
|
20240105,121200,379077175,4885,4885,4885,4885,0
|
|
20240105,121100,379077175,4885,4885,4885,4885,0
|
|
20240105,121000,379077175,4885,4885,4885,4885,0
|
|
20240105,120900,379077175,4885,4870,4885,4870,413
|
|
20240105,120800,377065840,4875,4875,4875,4875,0
|
|
20240105,120700,377065840,4875,4875,4875,4875,0
|
|
20240105,120600,377065840,4875,4875,4875,4875,0
|
|
20240105,120500,377065840,4875,4875,4875,4875,0
|
|
20240105,120400,377065840,4875,4870,4875,4870,2
|
|
20240105,120300,377056095,4860,4860,4860,4860,0
|
|
20240105,120200,377056095,4860,4860,4860,4860,0
|
|
20240105,120100,377056095,4860,4880,4880,4860,8402
|
|
20240105,120000,336148620,4885,4885,4885,4885,810
|
|
20240105,115900,332191770,4905,4905,4905,4905,0
|
|
20240105,115800,332191770,4905,4895,4905,4895,3
|
|
20240105,115700,332177070,4895,4895,4895,4895,0
|
|
20240105,115600,332177070,4895,4895,4895,4895,70
|
|
20240105,115500,331834420,4880,4880,4880,4880,0
|
|
20240105,115400,331834420,4880,4880,4880,4880,479
|
|
20240105,115300,329496900,4880,4880,4880,4880,10
|
|
20240105,115200,329448100,4880,4880,4880,4880,0
|
|
20240105,115100,329448100,4880,4880,4880,4880,0
|
|
20240105,115000,329448100,4880,4880,4880,4880,0
|
|
20240105,114900,329448100,4880,4880,4880,4880,30
|
|
20240105,114800,329301700,4880,4885,4885,4880,1523
|
|
20240105,114700,321869400,4885,4885,4885,4885,0
|
|
20240105,114600,321869400,4885,4885,4885,4885,0
|
|
20240105,114500,321869400,4885,4885,4885,4885,0
|
|
20240105,114400,321869400,4885,4885,4885,4885,41
|
|
20240105,114300,321669115,4880,4880,4880,4880,8
|
|
20240105,114200,321630075,4880,4880,4880,4880,2001
|
|
20240105,114100,311865195,4880,4880,4880,4880,0
|
|
20240105,114000,311865195,4880,4900,4900,4880,18
|
|
20240105,113900,311777335,4900,4890,4900,4890,9
|
|
20240105,113800,311733255,4905,4890,4905,4890,2
|
|
20240105,113700,311723460,4885,4885,4885,4885,0
|
|
20240105,113600,311723460,4885,4885,4885,4885,15
|
|
20240105,113500,311650185,4885,4885,4885,4885,0
|
|
20240105,113400,311650185,4885,4885,4885,4885,0
|
|
20240105,113300,311650185,4885,4885,4885,4885,1
|
|
20240105,113200,311645300,4880,4880,4880,4880,0
|
|
20240105,113100,311645300,4880,4880,4880,4880,1
|
|
20240105,113000,311640420,4870,4870,4870,4870,0
|
|
20240105,112900,311640420,4870,4870,4870,4870,4
|
|
20240105,112800,311620940,4870,4875,4875,4870,1000
|
|
20240105,112700,306747790,4870,4870,4870,4870,0
|
|
20240105,112600,306747790,4870,4870,4870,4870,0
|
|
20240105,112500,306747790,4870,4870,4870,4870,0
|
|
20240105,112400,306747790,4870,4870,4870,4870,0
|
|
20240105,112300,306747790,4870,4880,4880,4870,1300
|
|
20240105,112200,300410865,4880,4880,4880,4880,2001
|
|
20240105,112100,290645985,4875,4875,4875,4875,0
|
|
20240105,112000,290645985,4875,4895,4895,4875,2330
|
|
20240105,111900,279275455,4910,4885,4910,4885,1134
|
|
20240105,111800,273718895,4865,4865,4865,4865,0
|
|
20240105,111700,273718895,4865,4865,4870,4865,2197
|
|
20240105,111600,263029505,4865,4865,4865,4865,30
|
|
20240105,111500,262883555,4865,4865,4865,4865,216
|
|
20240105,111400,261832715,4865,4865,4865,4865,253
|
|
20240105,111300,260601870,4865,4865,4865,4865,212
|
|
20240105,111200,259570490,4870,4875,4875,4865,5240
|
|
20240105,111100,234065535,4875,4875,4875,4875,0
|
|
20240105,111000,234065535,4875,4875,4875,4875,200
|
|
20240105,110900,233090535,4875,4880,4880,4875,573
|
|
20240105,110800,230295695,4875,4880,4880,4875,400
|
|
20240105,110700,228345190,4890,4890,4890,4890,0
|
|
20240105,110600,228345190,4890,4885,4910,4875,568
|
|
20240105,110500,225563130,4895,4885,4905,4885,4
|
|
20240105,110400,225543560,4885,4885,4885,4880,52
|
|
20240105,110300,225289790,4875,4875,4875,4875,200
|
|
20240105,110200,224314790,4875,4885,4915,4875,450
|
|
20240105,110100,222112045,4875,4885,4885,4875,610
|
|
20240105,110000,219137990,4915,4875,4915,4875,2041
|
|
20240105,105900,209154310,4875,4880,4880,4875,100
|
|
20240105,105800,208666735,4875,4880,4880,4875,100
|
|
20240105,105700,208179170,4880,4880,4880,4875,200
|
|
20240105,105600,207203660,4900,4885,4900,4875,209
|
|
20240105,105500,206184620,4875,4875,4875,4875,200
|
|
20240105,105400,205209620,4875,4885,4885,4875,457
|
|
20240105,105300,202981165,4870,4880,4880,4870,8080
|
|
20240105,105200,163588530,4880,4885,4885,4880,679
|
|
20240105,105100,160273115,4885,4900,4900,4885,3251
|
|
20240105,105000,144364395,4900,4900,4900,4900,952
|
|
20240105,104900,139699595,4905,4905,4905,4905,0
|
|
20240105,104800,139699595,4905,4900,4910,4900,610
|
|
20240105,104700,136709995,4905,4905,4905,4905,869
|
|
20240105,104600,132447550,4905,4910,4910,4905,241
|
|
20240105,104500,131264945,4905,4905,4905,4905,0
|
|
20240105,104400,131264945,4905,4905,4905,4905,0
|
|
20240105,104300,131264945,4905,4905,4905,4905,0
|
|
20240105,104200,131264945,4905,4905,4905,4905,0
|
|
20240105,104100,131264945,4905,4905,4905,4905,0
|
|
20240105,104000,131264945,4905,4905,4905,4905,0
|
|
20240105,103900,131264945,4905,4905,4905,4905,0
|
|
20240105,103800,131264945,4905,4905,4905,4905,376
|
|
20240105,103700,129420665,4905,4905,4905,4905,124
|
|
20240105,103600,128812445,4910,4910,4910,4910,0
|
|
20240105,103500,128812445,4910,4910,4910,4910,14
|
|
20240105,103400,128743705,4910,4910,4910,4910,0
|
|
20240105,103300,128743705,4910,4910,4910,4910,0
|
|
20240105,103200,128743705,4910,4915,4915,4910,242
|
|
20240105,103100,127554485,4915,4915,4915,4915,11
|
|
20240105,103000,127500420,4920,4920,4920,4920,1
|
|
20240105,102900,127495500,4905,4905,4905,4905,24
|
|
20240105,102800,127377780,4910,4910,4910,4910,14
|
|
20240105,102700,127309040,4915,4920,4920,4915,54
|
|
20240105,102600,127043470,4920,4920,4920,4920,0
|
|
20240105,102500,127043470,4920,4920,4920,4920,0
|
|
20240105,102400,127043470,4920,4920,4920,4920,0
|
|
20240105,102300,127043470,4920,4920,4920,4920,12
|
|
20240105,102200,126984430,4910,4910,4910,4910,0
|
|
20240105,102100,126984430,4910,4910,4910,4910,0
|
|
20240105,102000,126984430,4910,4910,4910,4910,0
|
|
20240105,101900,126984430,4910,4910,4910,4910,0
|
|
20240105,101800,126984430,4910,4910,4910,4910,0
|
|
20240105,101700,126984430,4910,4910,4910,4910,691
|
|
20240105,101600,123591620,4900,4900,4900,4900,0
|
|
20240105,101500,123591620,4900,4900,4900,4900,0
|
|
20240105,101400,123591620,4900,4910,4910,4900,454
|
|
20240105,101300,121363930,4910,4910,4910,4910,0
|
|
20240105,101200,121363930,4910,4910,4910,4910,5
|
|
20240105,101100,121339380,4910,4910,4910,4910,0
|
|
20240105,101000,121339380,4910,4910,4910,4910,5
|
|
20240105,100900,121314830,4910,4910,4910,4910,1003
|
|
20240105,100800,116390100,4910,4910,4910,4910,10
|
|
20240105,100700,116341000,4900,4900,4900,4900,0
|
|
20240105,100600,116341000,4900,4900,4900,4900,0
|
|
20240105,100500,116341000,4900,4900,4900,4900,0
|
|
20240105,100400,116341000,4900,4900,4900,4900,40
|
|
20240105,100300,116145000,4910,4910,4910,4910,10
|
|
20240105,100200,116095900,4900,4900,4900,4900,0
|
|
20240105,100100,116095900,4900,4900,4900,4900,1201
|
|
20240105,100000,110211000,4890,4890,4890,4890,290
|
|
20240105,095900,108792900,4895,4895,4895,4895,0
|
|
20240105,095800,108792900,4895,4895,4895,4895,390
|
|
20240105,095700,106883850,4885,4900,4900,4885,918
|
|
20240105,095600,102391160,4920,4915,4920,4915,146
|
|
20240105,095500,101673520,4915,4915,4915,4915,1
|
|
20240105,095400,101668605,4915,4915,4915,4915,0
|
|
20240105,095300,101668605,4915,4915,4915,4915,207
|
|
20240105,095200,100651200,4885,4900,4900,4885,500
|
|
20240105,095100,98205790,4920,4920,4920,4920,50
|
|
20240105,095000,97959790,4920,4920,4920,4920,1
|
|
20240105,094900,97954870,4900,4900,4900,4900,0
|
|
20240105,094800,97954870,4900,4895,4900,4895,1308
|
|
20240105,094700,91547140,4895,4895,4895,4895,0
|
|
20240105,094600,91547140,4895,4895,4895,4895,0
|
|
20240105,094500,91547140,4895,4895,4895,4895,29
|
|
20240105,094400,91405185,4895,4895,4895,4895,150
|
|
20240105,094300,90670935,4895,4895,4895,4895,0
|
|
20240105,094200,90670935,4895,4895,4895,4895,5
|
|
20240105,094100,90646460,4895,4895,4895,4895,23
|
|
20240105,094000,90533875,4895,4895,4895,4895,61
|
|
20240105,093900,90235280,4895,4890,4895,4890,395
|
|
20240105,093800,88303725,4890,4890,4890,4890,2
|
|
20240105,093700,88293945,4890,4890,4890,4890,100
|
|
20240105,093600,87804945,4890,4885,4890,4885,407
|
|
20240105,093500,85816725,4885,4885,4885,4885,1
|
|
20240105,093400,85811840,4885,4885,4885,4885,6
|
|
20240105,093300,85782530,4880,4880,4880,4870,907
|
|
20240105,093200,81361350,4870,4870,4870,4870,0
|
|
20240105,093100,81361350,4870,4875,4875,4870,1000
|
|
20240105,093000,76488850,4875,4875,4875,4875,0
|
|
20240105,092900,76488850,4875,4875,4875,4875,0
|
|
20240105,092800,76488850,4875,4875,4875,4875,0
|
|
20240105,092700,76488850,4875,4870,4875,4870,239
|
|
20240105,092600,75323730,4870,4885,4890,4870,2785
|
|
20240105,092500,61723290,4880,4880,4880,4880,0
|
|
20240105,092400,61723290,4880,4865,4880,4865,1987
|
|
20240105,092300,52044940,4860,4860,4870,4855,2314
|
|
20240105,092200,40802260,4855,4870,4870,4855,3985
|
|
20240105,092100,21424180,4875,4890,4890,4875,395
|
|
20240105,092000,19496705,4890,4895,4895,4890,1122
|
|
20240105,091900,14007910,4895,4910,4910,4895,1036
|
|
20240105,091800,8931370,4915,4915,4935,4915,4
|
|
20240105,091700,8911675,4910,4915,4935,4910,5
|
|
20240105,091600,8887085,4920,4920,4920,4920,0
|
|
20240105,091500,8887085,4920,4920,4920,4920,1
|
|
20240105,091400,8882165,4920,4935,4935,4920,110
|
|
20240105,091300,8339915,4920,4920,4920,4920,1
|
|
20240105,091200,8334995,4920,4920,4920,4920,1
|
|
20240105,091100,8330075,4915,4915,4915,4915,30
|
|
20240105,091000,8182625,4925,4910,4925,4910,34
|
|
20240105,090900,8015190,4925,4905,4925,4905,2
|
|
20240105,090800,8005360,4900,4900,4900,4900,50
|
|
20240105,090700,7760360,4900,4940,4940,4900,1353
|
|
20240105,090600,1115450,4940,4940,4940,4940,0
|
|
20240105,090500,1115450,4940,4940,4940,4940,0
|
|
20240105,090400,1115450,4940,4935,4940,4935,27
|
|
20240105,090300,982085,4940,4940,4940,4940,26
|
|
20240105,090200,853645,4945,4935,4945,4935,72
|
|
20240105,090100,497930,4930,4930,4930,4930,0
|
|
20240105,090000,497930,4930,4930,4930,4930,101
|