689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202600,410435515,4895,4895,4895,4895,218
|
|
20240108,202500,410435515,4895,4895,4895,4895,0
|
|
20240108,202400,410435515,4895,4895,4895,4895,0
|
|
20240108,202300,410435515,4895,4895,4895,4895,0
|
|
20240108,202200,410435515,4895,4895,4895,4895,0
|
|
20240108,202100,410435515,4895,4895,4895,4895,0
|
|
20240108,202000,410435515,4895,4895,4895,4895,0
|
|
20240108,201900,410435515,4895,4895,4895,4895,0
|
|
20240108,201800,410435515,4895,4895,4895,4895,0
|
|
20240108,201700,410435515,4895,4895,4895,4895,0
|
|
20240108,201600,410435515,4895,4895,4895,4895,0
|
|
20240108,201500,410435515,4895,4895,4895,4895,0
|
|
20240108,201400,410435515,4895,4895,4895,4895,0
|
|
20240108,201300,410435515,4895,4895,4895,4895,0
|
|
20240108,201200,410435515,4895,4895,4895,4895,0
|
|
20240108,201100,410435515,4895,4895,4895,4895,0
|
|
20240108,201000,410435515,4895,4895,4895,4895,0
|
|
20240108,200900,410435515,4895,4895,4895,4895,0
|
|
20240108,200800,410435515,4895,4895,4895,4895,0
|
|
20240108,200700,410435515,4895,4895,4895,4895,0
|
|
20240108,200600,410435515,4895,4895,4895,4895,0
|
|
20240108,200500,410435515,4895,4895,4895,4895,0
|
|
20240108,200400,410435515,4895,4895,4895,4895,0
|
|
20240108,200300,410435515,4895,4895,4895,4895,0
|
|
20240108,200200,410435515,4895,4895,4895,4895,0
|
|
20240108,200100,410435515,4895,4895,4895,4895,0
|
|
20240108,200000,410435515,4895,4895,4895,4895,0
|
|
20240108,195900,410435515,4895,4895,4895,4895,0
|
|
20240108,195800,410435515,4895,4895,4895,4895,0
|
|
20240108,195700,410435515,4895,4895,4895,4895,0
|
|
20240108,195600,410435515,4895,4895,4895,4895,218
|
|
20240108,195500,410435515,4895,4895,4895,4895,0
|
|
20240108,195400,410435515,4895,4895,4895,4895,0
|
|
20240108,195300,410435515,4895,4895,4895,4895,0
|
|
20240108,195200,410435515,4895,4895,4895,4895,0
|
|
20240108,195100,410435515,4895,4895,4895,4895,0
|
|
20240108,195000,410435515,4895,4895,4895,4895,0
|
|
20240108,194900,410435515,4895,4895,4895,4895,0
|
|
20240108,194800,410435515,4895,4895,4895,4895,0
|
|
20240108,194700,410435515,4895,4895,4895,4895,0
|
|
20240108,194600,410435515,4895,4895,4895,4895,0
|
|
20240108,194500,410435515,4895,4895,4895,4895,0
|
|
20240108,194400,410435515,4895,4895,4895,4895,0
|
|
20240108,194300,410435515,4895,4895,4895,4895,0
|
|
20240108,194200,410435515,4895,4895,4895,4895,0
|
|
20240108,194100,410435515,4895,4895,4895,4895,0
|
|
20240108,194000,410435515,4895,4895,4895,4895,0
|
|
20240108,193900,410435515,4895,4895,4895,4895,0
|
|
20240108,193800,410435515,4895,4895,4895,4895,0
|
|
20240108,193700,410435515,4895,4895,4895,4895,0
|
|
20240108,193600,410435515,4895,4895,4895,4895,0
|
|
20240108,193500,410435515,4895,4895,4895,4895,0
|
|
20240108,193400,410435515,4895,4895,4895,4895,0
|
|
20240108,193300,410435515,4895,4895,4895,4895,0
|
|
20240108,193200,410435515,4895,4895,4895,4895,0
|
|
20240108,193100,410435515,4895,4895,4895,4895,0
|
|
20240108,193000,410435515,4895,4895,4895,4895,0
|
|
20240108,192900,410435515,4895,4895,4895,4895,0
|
|
20240108,192800,410435515,4895,4895,4895,4895,0
|
|
20240108,192700,410435515,4895,4895,4895,4895,0
|
|
20240108,192600,410435515,4895,4895,4895,4895,218
|
|
20240108,192500,410435515,4895,4895,4895,4895,0
|
|
20240108,192400,410435515,4895,4895,4895,4895,0
|
|
20240108,192300,410435515,4895,4895,4895,4895,0
|
|
20240108,192200,410435515,4895,4895,4895,4895,0
|
|
20240108,192100,410435515,4895,4895,4895,4895,0
|
|
20240108,192000,410435515,4895,4895,4895,4895,0
|
|
20240108,191900,410435515,4895,4895,4895,4895,0
|
|
20240108,191800,410435515,4895,4895,4895,4895,0
|
|
20240108,191700,410435515,4895,4895,4895,4895,0
|
|
20240108,191600,410435515,4895,4895,4895,4895,0
|
|
20240108,191500,410435515,4895,4895,4895,4895,0
|
|
20240108,191400,410435515,4895,4895,4895,4895,0
|
|
20240108,191300,410435515,4895,4895,4895,4895,0
|
|
20240108,191200,410435515,4895,4895,4895,4895,0
|
|
20240108,191100,410435515,4895,4895,4895,4895,0
|
|
20240108,191000,410435515,4895,4895,4895,4895,0
|
|
20240108,190900,410435515,4895,4895,4895,4895,0
|
|
20240108,190800,410435515,4895,4895,4895,4895,0
|
|
20240108,190700,410435515,4895,4895,4895,4895,0
|
|
20240108,190600,410435515,4895,4895,4895,4895,0
|
|
20240108,190500,410435515,4895,4895,4895,4895,0
|
|
20240108,190400,410435515,4895,4895,4895,4895,0
|
|
20240108,190300,410435515,4895,4895,4895,4895,0
|
|
20240108,190200,410435515,4895,4895,4895,4895,0
|
|
20240108,190100,410435515,4895,4895,4895,4895,0
|
|
20240108,190000,410435515,4895,4895,4895,4895,0
|
|
20240108,185900,410435515,4895,4895,4895,4895,0
|
|
20240108,185800,410435515,4895,4895,4895,4895,0
|
|
20240108,185700,410435515,4895,4895,4895,4895,0
|
|
20240108,185600,410435515,4895,4895,4895,4895,218
|
|
20240108,185500,410435515,4895,4895,4895,4895,0
|
|
20240108,185400,410435515,4895,4895,4895,4895,0
|
|
20240108,185300,410435515,4895,4895,4895,4895,0
|
|
20240108,185200,410435515,4895,4895,4895,4895,0
|
|
20240108,185100,410435515,4895,4895,4895,4895,0
|
|
20240108,185000,410435515,4895,4895,4895,4895,0
|
|
20240108,184900,410435515,4895,4895,4895,4895,0
|
|
20240108,184800,410435515,4895,4895,4895,4895,0
|
|
20240108,184700,410435515,4895,4895,4895,4895,0
|
|
20240108,184600,410435515,4895,4895,4895,4895,0
|
|
20240108,184500,410435515,4895,4895,4895,4895,0
|
|
20240108,184400,410435515,4895,4895,4895,4895,0
|
|
20240108,184300,410435515,4895,4895,4895,4895,0
|
|
20240108,184200,410435515,4895,4895,4895,4895,0
|
|
20240108,184100,410435515,4895,4895,4895,4895,0
|
|
20240108,184000,410435515,4895,4895,4895,4895,0
|
|
20240108,183900,410435515,4895,4895,4895,4895,0
|
|
20240108,183800,410435515,4895,4895,4895,4895,0
|
|
20240108,183700,410435515,4895,4895,4895,4895,0
|
|
20240108,183600,410435515,4895,4895,4895,4895,0
|
|
20240108,183500,410435515,4895,4895,4895,4895,0
|
|
20240108,183400,410435515,4895,4895,4895,4895,0
|
|
20240108,183300,410435515,4895,4895,4895,4895,0
|
|
20240108,183200,410435515,4895,4895,4895,4895,0
|
|
20240108,183100,410435515,4895,4895,4895,4895,0
|
|
20240108,183000,410435515,4895,4895,4895,4895,0
|
|
20240108,182900,410435515,4895,4895,4895,4895,0
|
|
20240108,182800,410435515,4895,4895,4895,4895,0
|
|
20240108,182700,410435515,4895,4895,4895,4895,0
|
|
20240108,182600,410435515,4895,4895,4895,4895,218
|
|
20240108,182500,410435515,4895,4895,4895,4895,0
|
|
20240108,182400,410435515,4895,4895,4895,4895,0
|
|
20240108,182300,410435515,4895,4895,4895,4895,0
|
|
20240108,182200,410435515,4895,4895,4895,4895,0
|
|
20240108,182100,410435515,4895,4895,4895,4895,0
|
|
20240108,182000,410435515,4895,4895,4895,4895,0
|
|
20240108,181900,410435515,4895,4895,4895,4895,0
|
|
20240108,181800,410435515,4895,4895,4895,4895,0
|
|
20240108,181700,410435515,4895,4895,4895,4895,0
|
|
20240108,181600,410435515,4895,4895,4895,4895,0
|
|
20240108,181500,410435515,4895,4895,4895,4895,0
|
|
20240108,181400,410435515,4895,4895,4895,4895,0
|
|
20240108,181300,410435515,4895,4895,4895,4895,0
|
|
20240108,181200,410435515,4895,4895,4895,4895,0
|
|
20240108,181100,410435515,4895,4895,4895,4895,0
|
|
20240108,181000,410435515,4895,4895,4895,4895,0
|
|
20240108,180900,410435515,4895,4895,4895,4895,0
|
|
20240108,180800,410435515,4895,4895,4895,4895,0
|
|
20240108,180700,410435515,4895,4895,4895,4895,0
|
|
20240108,180600,410435515,4895,4895,4895,4895,0
|
|
20240108,180500,410435515,4895,4895,4895,4895,0
|
|
20240108,180400,410435515,4895,4895,4895,4895,0
|
|
20240108,180300,410435515,4895,4895,4895,4895,0
|
|
20240108,180200,410435515,4895,4895,4895,4895,0
|
|
20240108,180100,410435515,4895,4895,4895,4895,0
|
|
20240108,180000,410435515,4895,4895,4895,4895,0
|
|
20240108,175900,410435515,4895,4895,4895,4895,0
|
|
20240108,175800,410435515,4895,4895,4895,4895,0
|
|
20240108,175700,410435515,4895,4895,4895,4895,0
|
|
20240108,175600,410435515,4895,4895,4895,4895,218
|
|
20240108,175500,410435515,4895,4895,4895,4895,0
|
|
20240108,175400,410435515,4895,4895,4895,4895,0
|
|
20240108,175300,410435515,4895,4895,4895,4895,0
|
|
20240108,175200,410435515,4895,4895,4895,4895,0
|
|
20240108,175100,410435515,4895,4895,4895,4895,0
|
|
20240108,175000,410435515,4895,4895,4895,4895,0
|
|
20240108,174900,410435515,4895,4895,4895,4895,0
|
|
20240108,174800,410435515,4895,4895,4895,4895,0
|
|
20240108,174700,410435515,4895,4895,4895,4895,0
|
|
20240108,174600,410435515,4895,4895,4895,4895,0
|
|
20240108,174500,410435515,4895,4895,4895,4895,0
|
|
20240108,174400,410435515,4895,4895,4895,4895,0
|
|
20240108,174300,410435515,4895,4895,4895,4895,0
|
|
20240108,174200,410435515,4895,4895,4895,4895,0
|
|
20240108,174100,410435515,4895,4895,4895,4895,0
|
|
20240108,174000,410435515,4895,4895,4895,4895,0
|
|
20240108,173900,410435515,4895,4895,4895,4895,0
|
|
20240108,173800,410435515,4895,4895,4895,4895,0
|
|
20240108,173700,410435515,4895,4895,4895,4895,0
|
|
20240108,173600,410435515,4895,4895,4895,4895,0
|
|
20240108,173500,410435515,4895,4895,4895,4895,0
|
|
20240108,173400,410435515,4895,4895,4895,4895,0
|
|
20240108,173300,410435515,4895,4895,4895,4895,0
|
|
20240108,173200,410435515,4895,4895,4895,4895,0
|
|
20240108,173100,410435515,4895,4895,4895,4895,0
|
|
20240108,173000,410435515,4895,4895,4895,4895,0
|
|
20240108,172900,410435515,4895,4895,4895,4895,0
|
|
20240108,172800,410435515,4895,4895,4895,4895,0
|
|
20240108,172700,410435515,4895,4895,4895,4895,0
|
|
20240108,172600,410435515,4895,4895,4895,4895,218
|
|
20240108,172500,410435515,4895,4895,4895,4895,0
|
|
20240108,172400,410435515,4895,4895,4895,4895,0
|
|
20240108,172300,410435515,4895,4895,4895,4895,0
|
|
20240108,172200,410435515,4895,4895,4895,4895,0
|
|
20240108,172100,410435515,4895,4895,4895,4895,0
|
|
20240108,172000,410435515,4895,4895,4895,4895,0
|
|
20240108,171900,410435515,4895,4895,4895,4895,0
|
|
20240108,171800,410435515,4895,4895,4895,4895,0
|
|
20240108,171700,410435515,4895,4895,4895,4895,0
|
|
20240108,171600,410435515,4895,4895,4895,4895,0
|
|
20240108,171500,410435515,4895,4895,4895,4895,0
|
|
20240108,171400,410435515,4895,4895,4895,4895,0
|
|
20240108,171300,410435515,4895,4895,4895,4895,0
|
|
20240108,171200,410435515,4895,4895,4895,4895,0
|
|
20240108,171100,410435515,4895,4895,4895,4895,0
|
|
20240108,171000,410435515,4895,4895,4895,4895,0
|
|
20240108,170900,410435515,4895,4895,4895,4895,0
|
|
20240108,170800,410435515,4895,4895,4895,4895,0
|
|
20240108,170700,410435515,4895,4895,4895,4895,0
|
|
20240108,170600,410435515,4895,4895,4895,4895,0
|
|
20240108,170500,410435515,4895,4895,4895,4895,0
|
|
20240108,170400,410435515,4895,4895,4895,4895,0
|
|
20240108,170300,410435515,4895,4895,4895,4895,0
|
|
20240108,170200,410435515,4895,4895,4895,4895,0
|
|
20240108,170100,410435515,4895,4895,4895,4895,0
|
|
20240108,170000,410435515,4895,4895,4895,4895,0
|
|
20240108,165900,410435515,4895,4895,4895,4895,0
|
|
20240108,165800,410435515,4895,4895,4895,4895,0
|
|
20240108,165700,410435515,4895,4895,4895,4895,0
|
|
20240108,165600,410435515,4895,4895,4895,4895,218
|
|
20240108,165500,410435515,4895,4895,4895,4895,0
|
|
20240108,165400,410435515,4895,4895,4895,4895,0
|
|
20240108,165300,410435515,4895,4895,4895,4895,0
|
|
20240108,165200,410435515,4895,4895,4895,4895,0
|
|
20240108,165100,410435515,4895,4895,4895,4895,0
|
|
20240108,165000,410435515,4895,4895,4895,4895,0
|
|
20240108,164900,410435515,4895,4895,4895,4895,0
|
|
20240108,164800,410435515,4895,4895,4895,4895,0
|
|
20240108,164700,410435515,4895,4895,4895,4895,0
|
|
20240108,164600,410435515,4895,4895,4895,4895,0
|
|
20240108,164500,410435515,4895,4895,4895,4895,0
|
|
20240108,164400,410435515,4895,4895,4895,4895,0
|
|
20240108,164300,410435515,4895,4895,4895,4895,0
|
|
20240108,164200,410435515,4895,4895,4895,4895,0
|
|
20240108,164100,410435515,4895,4895,4895,4895,0
|
|
20240108,164000,410435515,4895,4895,4895,4895,0
|
|
20240108,163900,410435515,4895,4895,4895,4895,0
|
|
20240108,163800,410435515,4895,4895,4895,4895,0
|
|
20240108,163700,410435515,4895,4895,4895,4895,0
|
|
20240108,163600,410435515,4895,4895,4895,4895,0
|
|
20240108,163500,410435515,4895,4895,4895,4895,0
|
|
20240108,163400,410435515,4895,4895,4895,4895,0
|
|
20240108,163300,410435515,4895,4895,4895,4895,0
|
|
20240108,163200,410435515,4895,4895,4895,4895,0
|
|
20240108,163100,410435515,4895,4895,4895,4895,0
|
|
20240108,163000,410435515,4895,4895,4895,4895,0
|
|
20240108,162900,410435515,4895,4895,4895,4895,0
|
|
20240108,162800,410435515,4895,4895,4895,4895,0
|
|
20240108,162700,410435515,4895,4895,4895,4895,0
|
|
20240108,162600,410435515,4895,4895,4895,4895,218
|
|
20240108,162500,410435515,4895,4895,4895,4895,0
|
|
20240108,162400,410435515,4895,4895,4895,4895,0
|
|
20240108,162300,410435515,4895,4895,4895,4895,0
|
|
20240108,162200,410435515,4895,4895,4895,4895,0
|
|
20240108,162100,410435515,4895,4895,4895,4895,0
|
|
20240108,162000,410435515,4895,4895,4895,4895,0
|
|
20240108,161900,410435515,4895,4895,4895,4895,0
|
|
20240108,161800,410435515,4895,4895,4895,4895,0
|
|
20240108,161700,410435515,4895,4895,4895,4895,0
|
|
20240108,161600,410435515,4895,4895,4895,4895,0
|
|
20240108,161500,410435515,4895,4895,4895,4895,0
|
|
20240108,161400,410435515,4895,4895,4895,4895,0
|
|
20240108,161300,410435515,4895,4895,4895,4895,0
|
|
20240108,161200,410435515,4895,4895,4895,4895,0
|
|
20240108,161100,410435515,4895,4895,4895,4895,0
|
|
20240108,161000,410435515,4895,4895,4895,4895,0
|
|
20240108,160900,410435515,4895,4895,4895,4895,0
|
|
20240108,160800,410435515,4895,4895,4895,4895,0
|
|
20240108,160700,410435515,4895,4895,4895,4895,0
|
|
20240108,160600,410435515,4895,4895,4895,4895,0
|
|
20240108,160500,410435515,4895,4895,4895,4895,0
|
|
20240108,160400,410435515,4895,4895,4895,4895,0
|
|
20240108,160300,410435515,4895,4895,4895,4895,0
|
|
20240108,160200,410435515,4895,4895,4895,4895,0
|
|
20240108,160100,410435515,4895,4895,4895,4895,0
|
|
20240108,160000,410435515,4895,4895,4895,4895,0
|
|
20240108,155900,410435515,4895,4895,4895,4895,0
|
|
20240108,155800,410435515,4895,4895,4895,4895,0
|
|
20240108,155700,410435515,4895,4895,4895,4895,0
|
|
20240108,155600,410435515,4895,4895,4895,4895,218
|
|
20240108,155500,410435515,4895,4895,4895,4895,0
|
|
20240108,155400,410435515,4895,4895,4895,4895,0
|
|
20240108,155300,410435515,4895,4895,4895,4895,0
|
|
20240108,155200,410435515,4895,4895,4895,4895,0
|
|
20240108,155100,410435515,4895,4895,4895,4895,0
|
|
20240108,155000,410435515,4895,4895,4895,4895,0
|
|
20240108,154900,410435515,4895,4895,4895,4895,0
|
|
20240108,154800,410435515,4895,4895,4895,4895,0
|
|
20240108,154700,410435515,4895,4895,4895,4895,0
|
|
20240108,154600,410435515,4895,4895,4895,4895,0
|
|
20240108,154500,410435515,4895,4895,4895,4895,0
|
|
20240108,154400,410435515,4895,4895,4895,4895,0
|
|
20240108,154300,410435515,4895,4895,4895,4895,0
|
|
20240108,154200,410435515,4895,4895,4895,4895,0
|
|
20240108,154100,410435515,4895,4895,4895,4895,0
|
|
20240108,154000,410435515,4895,4895,4895,4895,0
|
|
20240108,153900,410435515,4895,4895,4895,4895,0
|
|
20240108,153800,410435515,4895,4895,4895,4895,0
|
|
20240108,153700,410435515,4895,4895,4895,4895,0
|
|
20240108,153600,410435515,4895,4895,4895,4895,0
|
|
20240108,153500,410435515,4895,4895,4895,4895,0
|
|
20240108,153400,410435515,4895,4895,4895,4895,0
|
|
20240108,153300,410435515,4895,4895,4895,4895,0
|
|
20240108,153200,410435515,4895,4895,4895,4895,0
|
|
20240108,153100,410435515,4895,4895,4895,4895,0
|
|
20240108,153000,410435515,4895,4895,4895,4895,218
|
|
20240108,152900,409368405,4890,4890,4890,4890,0
|
|
20240108,152800,409368405,4890,4890,4890,4890,0
|
|
20240108,152700,409368405,4890,4890,4890,4890,0
|
|
20240108,152600,409368405,4890,4890,4890,4890,0
|
|
20240108,152500,409368405,4890,4890,4890,4890,0
|
|
20240108,152400,409368405,4890,4890,4890,4890,0
|
|
20240108,152300,409368405,4890,4890,4890,4890,0
|
|
20240108,152200,409368405,4890,4890,4890,4890,0
|
|
20240108,152100,409368405,4890,4890,4890,4890,0
|
|
20240108,152000,409368405,4890,4890,4890,4890,0
|
|
20240108,151900,409368405,4890,4885,4895,4885,156
|
|
20240108,151800,408605365,4885,4890,4890,4885,22
|
|
20240108,151700,408497885,4890,4885,4890,4885,22
|
|
20240108,151600,408390355,4890,4895,4895,4885,155
|
|
20240108,151500,407632100,4895,4895,4895,4895,21
|
|
20240108,151400,407529305,4895,4895,4895,4895,22
|
|
20240108,151300,407421615,4895,4890,4895,4885,675
|
|
20240108,151200,404121010,4885,4890,4890,4885,75
|
|
20240108,151100,403754565,4885,4890,4890,4885,40
|
|
20240108,151000,403559055,4885,4890,4890,4885,168
|
|
20240108,150900,402737625,4885,4885,4885,4885,36
|
|
20240108,150800,402561765,4885,4885,4885,4885,139
|
|
20240108,150700,401882750,4885,4885,4885,4885,17
|
|
20240108,150600,401799705,4885,4885,4885,4885,44
|
|
20240108,150500,401584765,4885,4885,4885,4885,15
|
|
20240108,150400,401511490,4885,4890,4890,4885,31
|
|
20240108,150300,401359945,4890,4890,4890,4885,285
|
|
20240108,150200,399966335,4885,4890,4890,4885,28
|
|
20240108,150100,399829455,4885,4890,4890,4885,77
|
|
20240108,150000,399452970,4890,4890,4890,4885,40
|
|
20240108,145900,399257460,4885,4890,4890,4885,28
|
|
20240108,145800,399120580,4885,4885,4885,4885,9
|
|
20240108,145700,399076615,4885,4885,4885,4885,17
|
|
20240108,145600,398993570,4885,4885,4885,4885,8
|
|
20240108,145500,398954490,4895,4885,4895,4885,149
|
|
20240108,145400,398226545,4880,4880,4880,4880,9
|
|
20240108,145300,398182625,4885,4885,4885,4880,24
|
|
20240108,145200,398065425,4880,4885,4890,4880,688
|
|
20240108,145100,394701575,4885,4885,4885,4880,86
|
|
20240108,145000,394281705,4880,4885,4885,4880,31
|
|
20240108,144900,394130310,4880,4885,4890,4880,95
|
|
20240108,144800,393666130,4880,4880,4880,4880,19
|
|
20240108,144700,393573410,4880,4880,4880,4880,8
|
|
20240108,144600,393534370,4880,4885,4885,4880,212
|
|
20240108,144500,392498795,4880,4885,4885,4880,32
|
|
20240108,144400,392342515,4880,4885,4885,4880,155
|
|
20240108,144300,391585880,4885,4885,4885,4885,109
|
|
20240108,144200,391053415,4885,4880,4885,4880,220
|
|
20240108,144100,389979015,4880,4880,4880,4880,8
|
|
20240108,144000,389939975,4885,4885,4885,4885,251
|
|
20240108,143900,388713840,4885,4890,4890,4885,106
|
|
20240108,143800,388195725,4890,4885,4890,4885,39
|
|
20240108,143700,388005100,4885,4885,4885,4885,8
|
|
20240108,143600,387966020,4885,4885,4885,4885,53
|
|
20240108,143500,387707115,4885,4885,4885,4885,8
|
|
20240108,143400,387668035,4890,4890,4890,4890,126
|
|
20240108,143300,387051895,4890,4890,4890,4890,165
|
|
20240108,143200,386245045,4890,4890,4890,4890,8
|
|
20240108,143100,386205925,4890,4890,4890,4890,8
|
|
20240108,143000,386166805,4890,4890,4890,4890,124
|
|
20240108,142900,385560445,4890,4890,4890,4890,8
|
|
20240108,142800,385521325,4890,4890,4890,4890,17
|
|
20240108,142700,385438195,4890,4890,4890,4890,8
|
|
20240108,142600,385399075,4890,4895,4895,4890,18
|
|
20240108,142500,385311005,4890,4895,4895,4890,134
|
|
20240108,142400,384655180,4890,4890,4890,4890,8
|
|
20240108,142300,384616060,4890,4890,4890,4890,8
|
|
20240108,142200,384576940,4890,4890,4890,4890,9
|
|
20240108,142100,384532930,4890,4890,4890,4890,8
|
|
20240108,142000,384493810,4890,4890,4890,4890,9
|
|
20240108,141900,384449800,4890,4895,4900,4890,26
|
|
20240108,141800,384322520,4900,4885,4900,4885,156
|
|
20240108,141700,383559385,4885,4885,4885,4885,8
|
|
20240108,141600,383520305,4885,4885,4885,4885,8
|
|
20240108,141500,383481225,4885,4885,4885,4885,9
|
|
20240108,141400,383437260,4890,4885,4895,4885,63
|
|
20240108,141300,383129140,4885,4890,4890,4885,32
|
|
20240108,141200,382972700,4885,4885,4885,4885,9
|
|
20240108,141100,382928735,4885,4890,4895,4885,59
|
|
20240108,141000,382640155,4885,4885,4885,4885,8
|
|
20240108,140900,382601075,4885,4885,4885,4885,37
|
|
20240108,140800,382420330,4880,4890,4895,4880,1375
|
|
20240108,140700,375700295,4890,4890,4890,4890,63
|
|
20240108,140600,375392225,4890,4890,4890,4890,8
|
|
20240108,140500,375353105,4890,4890,4890,4890,141
|
|
20240108,140400,374663615,4890,4890,4890,4890,19
|
|
20240108,140300,374570705,4890,4890,4890,4890,41
|
|
20240108,140200,374370215,4890,4895,4895,4890,11
|
|
20240108,140100,374316415,4890,4890,4890,4890,12
|
|
20240108,140000,374257735,4890,4890,4890,4890,47
|
|
20240108,135900,374027905,4890,4890,4890,4890,17
|
|
20240108,135800,373944775,4890,4890,4890,4890,8
|
|
20240108,135700,373905655,4895,4890,4895,4890,56
|
|
20240108,135600,373631580,4890,4890,4890,4890,8
|
|
20240108,135500,373592460,4890,4890,4890,4890,8
|
|
20240108,135400,373553340,4890,4890,4890,4890,9
|
|
20240108,135300,373509330,4890,4895,4895,4890,55
|
|
20240108,135200,373240145,4895,4890,4895,4890,61
|
|
20240108,135100,372941590,4890,4890,4890,4890,9
|
|
20240108,135000,372897580,4890,4890,4895,4890,78
|
|
20240108,134900,372515850,4895,4890,4895,4890,78
|
|
20240108,134800,372134085,4900,4890,4900,4890,18
|
|
20240108,134700,372045965,4900,4890,4900,4890,108
|
|
20240108,134600,371517140,4890,4890,4890,4890,9
|
|
20240108,134500,371473130,4895,4900,4900,4890,110
|
|
20240108,134400,370934260,4890,4890,4890,4890,29
|
|
20240108,134300,370792450,4890,4895,4895,4890,1031
|
|
20240108,134200,365750745,4890,4900,4900,4890,125
|
|
20240108,134100,365138325,4900,4900,4900,4900,37
|
|
20240108,134000,364957025,4900,4900,4905,4900,71
|
|
20240108,133900,364609100,4905,4890,4905,4890,216
|
|
20240108,133800,363550655,4900,4875,4900,4875,1282
|
|
20240108,133700,357282660,4880,4880,4880,4880,533
|
|
20240108,133600,354681620,4880,4880,4880,4880,9
|
|
20240108,133500,354637700,4880,4880,4880,4880,8
|
|
20240108,133400,354598660,4885,4885,4885,4880,153
|
|
20240108,133300,353851800,4880,4880,4880,4880,9
|
|
20240108,133200,353807880,4880,4885,4885,4880,29
|
|
20240108,133100,353666255,4880,4880,4885,4880,90
|
|
20240108,133000,353226920,4880,4880,4880,4880,31
|
|
20240108,132900,353075640,4880,4880,4880,4880,8
|
|
20240108,132800,353036600,4880,4880,4880,4880,9
|
|
20240108,132700,352992680,4880,4885,4885,4880,17
|
|
20240108,132600,352909675,4890,4890,4890,4890,1059
|
|
20240108,132500,347731165,4885,4885,4890,4885,1068
|
|
20240108,132400,342513835,4885,4890,4890,4885,32
|
|
20240108,132300,342357395,4885,4885,4885,4885,48
|
|
20240108,132200,342122915,4885,4885,4885,4885,8
|
|
20240108,132100,342083835,4885,4885,4885,4885,17
|
|
20240108,132000,342000790,4890,4895,4895,4885,100
|
|
20240108,131900,341511780,4895,4890,4895,4885,143
|
|
20240108,131800,340812525,4890,4885,4890,4885,13
|
|
20240108,131700,340749000,4885,4885,4885,4885,8
|
|
20240108,131600,340709920,4885,4890,4890,4885,68
|
|
20240108,131500,340377440,4885,4885,4885,4885,9
|
|
20240108,131400,340333475,4885,4885,4885,4885,8
|
|
20240108,131300,340294395,4890,4890,4890,4890,28
|
|
20240108,131200,340157475,4890,4890,4890,4890,38
|
|
20240108,131100,339971655,4890,4885,4890,4885,40
|
|
20240108,131000,339776095,4885,4885,4885,4885,9
|
|
20240108,130900,339732130,4885,4890,4890,4885,67
|
|
20240108,130800,339404540,4885,4900,4900,4885,145
|
|
20240108,130700,338694500,4900,4895,4900,4895,137
|
|
20240108,130600,338023240,4900,4900,4900,4895,12
|
|
20240108,130500,337964480,4900,4900,4900,4895,30
|
|
20240108,130400,337817525,4895,4895,4895,4895,8
|
|
20240108,130300,337778365,4895,4895,4895,4895,8
|
|
20240108,130200,337739205,4895,4885,4900,4885,525
|
|
20240108,130100,335166870,4895,4895,4895,4885,63
|
|
20240108,130000,334858565,4890,4890,4890,4890,9
|
|
20240108,125900,334814555,4895,4890,4895,4890,132
|
|
20240108,125800,334168600,4895,4890,4895,4890,58
|
|
20240108,125700,333884930,4890,4890,4890,4890,9
|
|
20240108,125600,333840920,4890,4890,4890,4890,8
|
|
20240108,125500,333801800,4890,4890,4890,4890,8
|
|
20240108,125400,333762680,4890,4900,4900,4890,59
|
|
20240108,125300,333473880,4900,4895,4900,4895,36
|
|
20240108,125200,333297590,4895,4895,4895,4895,11
|
|
20240108,125100,333243745,4895,4890,4895,4890,58
|
|
20240108,125000,332959875,4890,4890,4890,4885,1189
|
|
20240108,124900,327145875,4885,4885,4885,4885,223
|
|
20240108,124800,326056520,4885,4890,4890,4885,294
|
|
20240108,124700,324619225,4890,4885,4890,4885,677
|
|
20240108,124600,321312020,4885,4885,4885,4885,18
|
|
20240108,124500,321224090,4885,4885,4885,4885,18
|
|
20240108,124400,321136160,4885,4885,4885,4885,19
|
|
20240108,124300,321043345,4885,4885,4885,4885,102
|
|
20240108,124200,320545075,4885,4885,4885,4885,144
|
|
20240108,124100,319841635,4885,4885,4885,4885,8
|
|
20240108,124000,319802555,4885,4885,4885,4885,8
|
|
20240108,123900,319763475,4890,4890,4890,4890,323
|
|
20240108,123800,318184005,4890,4890,4890,4890,8
|
|
20240108,123700,318144885,4890,4885,4890,4885,48
|
|
20240108,123600,317910205,4885,4885,4885,4885,9
|
|
20240108,123500,317866240,4885,4900,4900,4885,381
|
|
20240108,123400,315999460,4900,4900,4900,4900,18
|
|
20240108,123300,315911260,4900,4900,4905,4900,32
|
|
20240108,123200,315754385,4905,4900,4905,4900,102
|
|
20240108,123100,315254310,4900,4885,4900,4885,1353
|
|
20240108,123000,308625305,4885,4885,4885,4885,8
|
|
20240108,122900,308586225,4885,4885,4885,4885,9
|
|
20240108,122800,308542260,4890,4890,4890,4885,322
|
|
20240108,122700,306967720,4890,4890,4890,4890,8
|
|
20240108,122600,306928600,4900,4885,4900,4885,461
|
|
20240108,122500,304670110,4885,4885,4890,4885,704
|
|
20240108,122400,301231035,4875,4880,4880,4875,32
|
|
20240108,122300,301074915,4875,4875,4875,4875,17
|
|
20240108,122200,300992040,4875,4875,4875,4875,8
|
|
20240108,122100,300953040,4880,4875,4880,4875,61
|
|
20240108,122000,300655405,4875,4880,4880,4875,391
|
|
20240108,121900,298747365,4875,4875,4875,4875,18
|
|
20240108,121800,298659615,4875,4880,4880,4875,36
|
|
20240108,121700,298484035,4875,4880,4880,4875,60
|
|
20240108,121600,298191500,4875,4875,4875,4875,18
|
|
20240108,121500,298103750,4875,4875,4875,4875,9
|
|
20240108,121400,298059875,4875,4875,4875,4875,40
|
|
20240108,121300,297864875,4875,4875,4875,4875,17
|
|
20240108,121200,297782000,4880,4875,4880,4875,52
|
|
20240108,121100,297528280,4875,4875,4875,4875,61
|
|
20240108,121000,297230905,4875,4875,4875,4875,54
|
|
20240108,120900,296967655,4875,4875,4875,4875,18
|
|
20240108,120800,296879905,4875,4875,4875,4875,20
|
|
20240108,120700,296782405,4875,4875,4875,4875,19
|
|
20240108,120600,296689780,4875,4875,4875,4875,38
|
|
20240108,120500,296504530,4875,4875,4875,4875,9
|
|
20240108,120400,296460655,4875,4875,4875,4875,16
|
|
20240108,120300,296382655,4880,4880,4880,4880,317
|
|
20240108,120200,294835695,4880,4880,4880,4880,8
|
|
20240108,120100,294796655,4885,4880,4885,4880,21
|
|
20240108,120000,294694110,4875,4875,4875,4875,9
|
|
20240108,115900,294650235,4880,4880,4880,4880,74
|
|
20240108,115800,294289115,4875,4885,4885,4875,9
|
|
20240108,115700,294245230,4875,4875,4875,4875,140
|
|
20240108,115600,293562730,4875,4880,4880,4875,348
|
|
20240108,115500,291864530,4880,4880,4880,4880,123
|
|
20240108,115400,291264290,4880,4880,4880,4880,206
|
|
20240108,115300,290259010,4875,4875,4875,4875,9
|
|
20240108,115200,290215135,4885,4875,4885,4875,348
|
|
20240108,115100,288515585,4875,4875,4875,4875,8
|
|
20240108,115000,288476585,4875,4880,4880,4875,1059
|
|
20240108,114900,283313710,4875,4875,4875,4875,8
|
|
20240108,114800,283274710,4875,4880,4880,4875,32
|
|
20240108,114700,283118590,4875,4875,4875,4875,9
|
|
20240108,114600,283074715,4875,4875,4875,4875,8
|
|
20240108,114500,283035715,4875,4880,4880,4875,62
|
|
20240108,114400,282733195,4875,4875,4875,4875,17
|
|
20240108,114300,282650320,4875,4875,4875,4875,8
|
|
20240108,114200,282611320,4880,4880,4880,4880,26
|
|
20240108,114100,282484440,4880,4875,4880,4875,132
|
|
20240108,114000,281840730,4875,4880,4880,4875,492
|
|
20240108,113900,279439810,4875,4875,4875,4875,9
|
|
20240108,113800,279395935,4875,4875,4875,4875,51
|
|
20240108,113700,279147310,4870,4875,4875,4870,562
|
|
20240108,113600,276410305,4875,4875,4875,4875,80
|
|
20240108,113500,276020305,4870,4870,4875,4870,18
|
|
20240108,113400,275932640,4875,4870,4875,4870,62
|
|
20240108,113300,275630595,4870,4870,4870,4870,8
|
|
20240108,113200,275591635,4865,4865,4865,4865,9
|
|
20240108,113100,275547850,4865,4865,4865,4865,8
|
|
20240108,113000,275508930,4870,4870,4870,4865,63
|
|
20240108,112900,275202160,4865,4865,4865,4865,9
|
|
20240108,112800,275158375,4865,4870,4870,4865,32
|
|
20240108,112700,275002575,4865,4865,4865,4865,8
|
|
20240108,112600,274963655,4865,4865,4865,4865,9
|
|
20240108,112500,274919870,4865,4865,4865,4865,16
|
|
20240108,112400,274842030,4865,4865,4865,4865,11
|
|
20240108,112300,274788515,4875,4870,4875,4865,90
|
|
20240108,112200,274350135,4865,4865,4865,4865,8
|
|
20240108,112100,274311215,4865,4865,4865,4865,9
|
|
20240108,112000,274267430,4865,4865,4865,4865,8
|
|
20240108,111900,274228510,4865,4875,4875,4865,108
|
|
20240108,111800,273702100,4865,4865,4865,4865,8
|
|
20240108,111700,273663180,4865,4880,4880,4865,18
|
|
20240108,111600,273575460,4865,4865,4865,4865,17
|
|
20240108,111500,273492755,4875,4865,4875,4865,48
|
|
20240108,111400,273258835,4875,4865,4875,4865,104
|
|
20240108,111300,272752045,4865,4865,4865,4865,8
|
|
20240108,111200,272713125,4865,4865,4870,4865,113
|
|
20240108,111100,272163045,4860,4860,4860,4860,9
|
|
20240108,111000,272119305,4860,4860,4860,4860,8
|
|
20240108,110900,272080425,4865,4865,4865,4860,779
|
|
20240108,110800,268292255,4865,4865,4865,4865,47
|
|
20240108,110700,268063600,4865,4865,4865,4865,8
|
|
20240108,110600,268024680,4865,4865,4870,4865,119
|
|
20240108,110500,267445235,4865,4865,4865,4865,8
|
|
20240108,110400,267406315,4865,4865,4865,4865,153
|
|
20240108,110300,266661970,4865,4865,4865,4865,9
|
|
20240108,110200,266618185,4865,4865,4865,4865,8
|
|
20240108,110100,266579265,4865,4870,4870,4865,17
|
|
20240108,110000,266496520,4865,4865,4865,4865,8
|
|
20240108,105900,266457600,4865,4865,4865,4865,9
|
|
20240108,105800,266413815,4865,4865,4865,4865,9
|
|
20240108,105700,266370030,4865,4860,4870,4860,406
|
|
20240108,105600,264394785,4860,4860,4860,4860,28
|
|
20240108,105500,264258705,4860,4860,4860,4860,68
|
|
20240108,105400,263928225,4860,4860,4860,4860,8
|
|
20240108,105300,263889345,4860,4860,4860,4860,39
|
|
20240108,105200,263699805,4860,4860,4860,4860,8
|
|
20240108,105100,263660925,4855,4855,4855,4855,8
|
|
20240108,105000,263622085,4860,4860,4860,4855,71
|
|
20240108,104900,263277070,4855,4855,4855,4855,8
|
|
20240108,104800,263238230,4855,4865,4865,4855,18
|
|
20240108,104700,263150740,4855,4855,4855,4855,17
|
|
20240108,104600,263068205,4860,4855,4860,4855,55
|
|
20240108,104500,262800945,4860,4855,4860,4855,50
|
|
20240108,104400,262557990,4860,4860,4860,4855,466
|
|
20240108,104300,260293270,4860,4855,4860,4855,30
|
|
20240108,104200,260147515,4855,4855,4855,4855,790
|
|
20240108,104100,256312065,4855,4855,4855,4855,8
|
|
20240108,104000,256273225,4855,4860,4860,4855,145
|
|
20240108,103900,255568570,4855,4855,4855,4855,8
|
|
20240108,103800,255529730,4855,4855,4855,4855,8
|
|
20240108,103700,255490890,4855,4865,4865,4855,3024
|
|
20240108,103600,240791960,4865,4865,4865,4865,8
|
|
20240108,103500,240753040,4870,4860,4870,4860,305
|
|
20240108,103400,239269315,4860,4860,4860,4860,30
|
|
20240108,103300,239123515,4860,4860,4860,4860,8
|
|
20240108,103200,239084635,4860,4860,4860,4855,57
|
|
20240108,103100,238807660,4855,4855,4855,4855,8
|
|
20240108,103000,238768820,4865,4855,4865,4855,23
|
|
20240108,102900,238657075,4850,4850,4850,4850,9
|
|
20240108,102800,238613425,4850,4855,4855,4850,60
|
|
20240108,102700,238322165,4850,4850,4850,4850,17
|
|
20240108,102600,238239715,4850,4855,4855,4850,4583
|
|
20240108,102500,215989770,4855,4850,4855,4850,618
|
|
20240108,102400,212989545,4850,4855,4855,4850,939
|
|
20240108,102300,208432535,4855,4855,4855,4855,8
|
|
20240108,102200,208393695,4855,4860,4860,4855,135
|
|
20240108,102100,207737640,4860,4865,4870,4860,61
|
|
20240108,102000,207440895,4860,4860,4870,4860,1020
|
|
20240108,101900,202483575,4870,4870,4870,4870,16
|
|
20240108,101800,202405655,4860,4860,4860,4860,63
|
|
20240108,101700,202099475,4865,4860,4870,4860,2359
|
|
20240108,101600,190626630,4865,4865,4865,4865,2008
|
|
20240108,101500,180857710,4875,4865,4875,4865,223
|
|
20240108,101400,179771705,4870,4870,4875,4870,621
|
|
20240108,101300,176747235,4870,4865,4870,4865,69
|
|
20240108,101200,176411245,4865,4865,4865,4865,8
|
|
20240108,101100,176372325,4865,4870,4870,4865,35
|
|
20240108,101000,176201920,4865,4865,4865,4865,8
|
|
20240108,100900,176163000,4865,4875,4875,4865,2131
|
|
20240108,100800,165774455,4865,4875,4875,4865,957
|
|
20240108,100700,161111550,4875,4875,4875,4875,9
|
|
20240108,100600,161067675,4875,4875,4875,4875,46
|
|
20240108,100500,160843425,4875,4875,4875,4875,8
|
|
20240108,100400,160804425,4880,4880,4880,4880,111
|
|
20240108,100300,160262745,4875,4875,4875,4875,8
|
|
20240108,100200,160223745,4880,4875,4880,4875,207
|
|
20240108,100100,159213725,4875,4875,4875,4875,9
|
|
20240108,100000,159169850,4875,4880,4885,4875,154
|
|
20240108,095900,158418335,4875,4870,4875,4870,533
|
|
20240108,095800,155820140,4870,4870,4870,4870,17
|
|
20240108,095700,155737350,4870,4870,4870,4870,8
|
|
20240108,095600,155698390,4875,4870,4875,4870,10
|
|
20240108,095500,155649685,4870,4865,4870,4865,494
|
|
20240108,095400,153244095,4865,4865,4865,4860,737
|
|
20240108,095300,149658680,4860,4865,4865,4860,11
|
|
20240108,095200,149605210,4860,4860,4860,4860,15
|
|
20240108,095100,149532310,4860,4860,4860,4860,10
|
|
20240108,095000,149483710,4855,4855,4855,4855,41
|
|
20240108,094900,149284655,4855,4855,4855,4855,17
|
|
20240108,094800,149202120,4900,4875,4900,4850,10
|
|
20240108,094700,149153545,4860,4855,4875,4855,517
|
|
20240108,094600,146641000,4850,4850,4850,4850,440
|
|
20240108,094500,144507000,4855,4855,4855,4855,3
|
|
20240108,094400,144492435,4860,4850,4865,4845,2156
|
|
20240108,094300,134039920,4865,4860,4865,4845,599
|
|
20240108,094200,131128900,4845,4850,4850,4840,3008
|
|
20240108,094100,116559765,4845,4860,4860,4845,11
|
|
20240108,094000,116506425,4860,4855,4860,4845,80
|
|
20240108,093900,116118095,4845,4845,4845,4845,26
|
|
20240108,093800,115992125,4845,4850,4855,4845,3044
|
|
20240108,093700,101238720,4850,4855,4855,4850,3043
|
|
20240108,093600,86478700,4855,4860,4860,4855,3008
|
|
20240108,093500,71871860,4860,4860,4860,4860,9
|
|
20240108,093400,71828120,4860,4860,4860,4860,731
|
|
20240108,093300,68275460,4860,4860,4860,4860,40
|
|
20240108,093200,68081060,4865,4870,4870,4865,342
|
|
20240108,093100,66417120,4860,4860,4860,4860,8
|
|
20240108,093000,66378240,4860,4875,4875,4860,2049
|
|
20240108,092900,56415005,4875,4870,4875,4870,108
|
|
20240108,092800,55888545,4870,4870,4870,4870,10
|
|
20240108,092700,55839845,4860,4860,4860,4860,8
|
|
20240108,092600,55800965,4865,4855,4865,4855,144
|
|
20240108,092500,55101210,4855,4860,4860,4855,198
|
|
20240108,092400,54139615,4865,4860,4865,4860,9
|
|
20240108,092300,54095870,4865,4865,4865,4865,40
|
|
20240108,092200,53901270,4870,4880,4880,4870,235
|
|
20240108,092100,52756420,4870,4905,4905,4870,213
|
|
20240108,092000,51712110,4905,4855,4905,4855,892
|
|
20240108,091900,47368345,4865,4860,4865,4855,78
|
|
20240108,091800,46989400,4860,4865,4900,4860,1884
|
|
20240108,091700,37782785,4910,4860,4910,4860,22
|
|
20240108,091600,37675455,4860,4860,4860,4860,16
|
|
20240108,091500,37597695,4860,4865,4865,4860,48
|
|
20240108,091400,37364195,4860,4860,4860,4860,749
|
|
20240108,091300,33724055,4860,4865,4865,4850,3001
|
|
20240108,091200,19155875,4870,4870,4870,4870,305
|
|
20240108,091100,17670525,4880,4880,4880,4880,0
|
|
20240108,091000,17670525,4880,4880,4880,4850,2104
|
|
20240108,090900,7430795,4885,4885,4885,4885,0
|
|
20240108,090800,7430795,4885,4885,4885,4885,0
|
|
20240108,090700,7430795,4885,4880,4885,4880,258
|
|
20240108,090600,6171465,4885,4885,4885,4885,21
|
|
20240108,090500,6068880,4885,4885,4885,4885,10
|
|
20240108,090400,6020030,4885,4880,4885,4880,420
|
|
20240108,090300,3970330,4880,4880,4880,4880,117
|
|
20240108,090200,3399370,4880,4920,4920,4880,71
|
|
20240108,090100,3052490,4920,4920,4920,4920,200
|
|
20240108,090000,2068490,4920,4925,4925,4920,420
|