689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202600,772572780,5020,5020,5020,5020,2427
|
|
20240109,202500,772572780,5020,5020,5020,5020,0
|
|
20240109,202400,772572780,5020,5020,5020,5020,0
|
|
20240109,202300,772572780,5020,5020,5020,5020,0
|
|
20240109,202200,772572780,5020,5020,5020,5020,0
|
|
20240109,202100,772572780,5020,5020,5020,5020,0
|
|
20240109,202000,772572780,5020,5020,5020,5020,0
|
|
20240109,201900,772572780,5020,5020,5020,5020,0
|
|
20240109,201800,772572780,5020,5020,5020,5020,0
|
|
20240109,201700,772572780,5020,5020,5020,5020,0
|
|
20240109,201600,772572780,5020,5020,5020,5020,0
|
|
20240109,201500,772572780,5020,5020,5020,5020,0
|
|
20240109,201400,772572780,5020,5020,5020,5020,0
|
|
20240109,201300,772572780,5020,5020,5020,5020,0
|
|
20240109,201200,772572780,5020,5020,5020,5020,0
|
|
20240109,201100,772572780,5020,5020,5020,5020,0
|
|
20240109,201000,772572780,5020,5020,5020,5020,0
|
|
20240109,200900,772572780,5020,5020,5020,5020,0
|
|
20240109,200800,772572780,5020,5020,5020,5020,0
|
|
20240109,200700,772572780,5020,5020,5020,5020,0
|
|
20240109,200600,772572780,5020,5020,5020,5020,0
|
|
20240109,200500,772572780,5020,5020,5020,5020,0
|
|
20240109,200400,772572780,5020,5020,5020,5020,0
|
|
20240109,200300,772572780,5020,5020,5020,5020,0
|
|
20240109,200200,772572780,5020,5020,5020,5020,0
|
|
20240109,200100,772572780,5020,5020,5020,5020,0
|
|
20240109,200000,772572780,5020,5020,5020,5020,0
|
|
20240109,195900,772572780,5020,5020,5020,5020,0
|
|
20240109,195800,772572780,5020,5020,5020,5020,0
|
|
20240109,195700,772572780,5020,5020,5020,5020,0
|
|
20240109,195600,772572780,5020,5020,5020,5020,2427
|
|
20240109,195500,772572780,5020,5020,5020,5020,0
|
|
20240109,195400,772572780,5020,5020,5020,5020,0
|
|
20240109,195300,772572780,5020,5020,5020,5020,0
|
|
20240109,195200,772572780,5020,5020,5020,5020,0
|
|
20240109,195100,772572780,5020,5020,5020,5020,0
|
|
20240109,195000,772572780,5020,5020,5020,5020,0
|
|
20240109,194900,772572780,5020,5020,5020,5020,0
|
|
20240109,194800,772572780,5020,5020,5020,5020,0
|
|
20240109,194700,772572780,5020,5020,5020,5020,0
|
|
20240109,194600,772572780,5020,5020,5020,5020,0
|
|
20240109,194500,772572780,5020,5020,5020,5020,0
|
|
20240109,194400,772572780,5020,5020,5020,5020,0
|
|
20240109,194300,772572780,5020,5020,5020,5020,0
|
|
20240109,194200,772572780,5020,5020,5020,5020,0
|
|
20240109,194100,772572780,5020,5020,5020,5020,0
|
|
20240109,194000,772572780,5020,5020,5020,5020,0
|
|
20240109,193900,772572780,5020,5020,5020,5020,0
|
|
20240109,193800,772572780,5020,5020,5020,5020,0
|
|
20240109,193700,772572780,5020,5020,5020,5020,0
|
|
20240109,193600,772572780,5020,5020,5020,5020,0
|
|
20240109,193500,772572780,5020,5020,5020,5020,0
|
|
20240109,193400,772572780,5020,5020,5020,5020,0
|
|
20240109,193300,772572780,5020,5020,5020,5020,0
|
|
20240109,193200,772572780,5020,5020,5020,5020,0
|
|
20240109,193100,772572780,5020,5020,5020,5020,0
|
|
20240109,193000,772572780,5020,5020,5020,5020,0
|
|
20240109,192900,772572780,5020,5020,5020,5020,0
|
|
20240109,192800,772572780,5020,5020,5020,5020,0
|
|
20240109,192700,772572780,5020,5020,5020,5020,0
|
|
20240109,192600,772572780,5020,5020,5020,5020,2427
|
|
20240109,192500,772572780,5020,5020,5020,5020,0
|
|
20240109,192400,772572780,5020,5020,5020,5020,0
|
|
20240109,192300,772572780,5020,5020,5020,5020,0
|
|
20240109,192200,772572780,5020,5020,5020,5020,0
|
|
20240109,192100,772572780,5020,5020,5020,5020,0
|
|
20240109,192000,772572780,5020,5020,5020,5020,0
|
|
20240109,191900,772572780,5020,5020,5020,5020,0
|
|
20240109,191800,772572780,5020,5020,5020,5020,0
|
|
20240109,191700,772572780,5020,5020,5020,5020,0
|
|
20240109,191600,772572780,5020,5020,5020,5020,0
|
|
20240109,191500,772572780,5020,5020,5020,5020,0
|
|
20240109,191400,772572780,5020,5020,5020,5020,0
|
|
20240109,191300,772572780,5020,5020,5020,5020,0
|
|
20240109,191200,772572780,5020,5020,5020,5020,0
|
|
20240109,191100,772572780,5020,5020,5020,5020,0
|
|
20240109,191000,772572780,5020,5020,5020,5020,0
|
|
20240109,190900,772572780,5020,5020,5020,5020,0
|
|
20240109,190800,772572780,5020,5020,5020,5020,0
|
|
20240109,190700,772572780,5020,5020,5020,5020,0
|
|
20240109,190600,772572780,5020,5020,5020,5020,0
|
|
20240109,190500,772572780,5020,5020,5020,5020,0
|
|
20240109,190400,772572780,5020,5020,5020,5020,0
|
|
20240109,190300,772572780,5020,5020,5020,5020,0
|
|
20240109,190200,772572780,5020,5020,5020,5020,0
|
|
20240109,190100,772572780,5020,5020,5020,5020,0
|
|
20240109,190000,772572780,5020,5020,5020,5020,0
|
|
20240109,185900,772572780,5020,5020,5020,5020,0
|
|
20240109,185800,772572780,5020,5020,5020,5020,0
|
|
20240109,185700,772572780,5020,5020,5020,5020,0
|
|
20240109,185600,772572780,5020,5020,5020,5020,2427
|
|
20240109,185500,772572780,5020,5020,5020,5020,0
|
|
20240109,185400,772572780,5020,5020,5020,5020,0
|
|
20240109,185300,772572780,5020,5020,5020,5020,0
|
|
20240109,185200,772572780,5020,5020,5020,5020,0
|
|
20240109,185100,772572780,5020,5020,5020,5020,0
|
|
20240109,185000,772572780,5020,5020,5020,5020,0
|
|
20240109,184900,772572780,5020,5020,5020,5020,0
|
|
20240109,184800,772572780,5020,5020,5020,5020,0
|
|
20240109,184700,772572780,5020,5020,5020,5020,0
|
|
20240109,184600,772572780,5020,5020,5020,5020,0
|
|
20240109,184500,772572780,5020,5020,5020,5020,0
|
|
20240109,184400,772572780,5020,5020,5020,5020,0
|
|
20240109,184300,772572780,5020,5020,5020,5020,0
|
|
20240109,184200,772572780,5020,5020,5020,5020,0
|
|
20240109,184100,772572780,5020,5020,5020,5020,0
|
|
20240109,184000,772572780,5020,5020,5020,5020,0
|
|
20240109,183900,772572780,5020,5020,5020,5020,0
|
|
20240109,183800,772572780,5020,5020,5020,5020,0
|
|
20240109,183700,772572780,5020,5020,5020,5020,0
|
|
20240109,183600,772572780,5020,5020,5020,5020,0
|
|
20240109,183500,772572780,5020,5020,5020,5020,0
|
|
20240109,183400,772572780,5020,5020,5020,5020,0
|
|
20240109,183300,772572780,5020,5020,5020,5020,0
|
|
20240109,183200,772572780,5020,5020,5020,5020,0
|
|
20240109,183100,772572780,5020,5020,5020,5020,0
|
|
20240109,183000,772572780,5020,5020,5020,5020,0
|
|
20240109,182900,772572780,5020,5020,5020,5020,0
|
|
20240109,182800,772572780,5020,5020,5020,5020,0
|
|
20240109,182700,772572780,5020,5020,5020,5020,0
|
|
20240109,182600,772572780,5020,5020,5020,5020,2427
|
|
20240109,182500,772572780,5020,5020,5020,5020,0
|
|
20240109,182400,772572780,5020,5020,5020,5020,0
|
|
20240109,182300,772572780,5020,5020,5020,5020,0
|
|
20240109,182200,772572780,5020,5020,5020,5020,0
|
|
20240109,182100,772572780,5020,5020,5020,5020,0
|
|
20240109,182000,772572780,5020,5020,5020,5020,0
|
|
20240109,181900,772572780,5020,5020,5020,5020,0
|
|
20240109,181800,772572780,5020,5020,5020,5020,0
|
|
20240109,181700,772572780,5020,5020,5020,5020,0
|
|
20240109,181600,772572780,5020,5020,5020,5020,0
|
|
20240109,181500,772572780,5020,5020,5020,5020,0
|
|
20240109,181400,772572780,5020,5020,5020,5020,0
|
|
20240109,181300,772572780,5020,5020,5020,5020,0
|
|
20240109,181200,772572780,5020,5020,5020,5020,0
|
|
20240109,181100,772572780,5020,5020,5020,5020,0
|
|
20240109,181000,772572780,5020,5020,5020,5020,0
|
|
20240109,180900,772572780,5020,5020,5020,5020,0
|
|
20240109,180800,772572780,5020,5020,5020,5020,0
|
|
20240109,180700,772572780,5020,5020,5020,5020,0
|
|
20240109,180600,772572780,5020,5020,5020,5020,0
|
|
20240109,180500,772572780,5020,5020,5020,5020,0
|
|
20240109,180400,772572780,5020,5020,5020,5020,0
|
|
20240109,180300,772572780,5020,5020,5020,5020,0
|
|
20240109,180200,772572780,5020,5020,5020,5020,0
|
|
20240109,180100,772572780,5020,5020,5020,5020,0
|
|
20240109,180000,772572780,5020,5020,5020,5020,0
|
|
20240109,175900,772572780,5020,5020,5020,5020,0
|
|
20240109,175800,772572780,5020,5020,5020,5020,0
|
|
20240109,175700,772572780,5020,5020,5020,5020,0
|
|
20240109,175600,772572780,5020,5020,5020,5020,2427
|
|
20240109,175500,772572780,5020,5020,5020,5020,0
|
|
20240109,175400,772572780,5020,5020,5020,5020,0
|
|
20240109,175300,772572780,5020,5020,5020,5020,0
|
|
20240109,175200,772572780,5020,5020,5020,5020,0
|
|
20240109,175100,772572780,5020,5020,5020,5020,0
|
|
20240109,175000,772572780,5020,5020,5020,5020,0
|
|
20240109,174900,772572780,5020,5020,5020,5020,0
|
|
20240109,174800,772572780,5020,5020,5020,5020,0
|
|
20240109,174700,772572780,5020,5020,5020,5020,0
|
|
20240109,174600,772572780,5020,5020,5020,5020,0
|
|
20240109,174500,772572780,5020,5020,5020,5020,0
|
|
20240109,174400,772572780,5020,5020,5020,5020,0
|
|
20240109,174300,772572780,5020,5020,5020,5020,0
|
|
20240109,174200,772572780,5020,5020,5020,5020,0
|
|
20240109,174100,772572780,5020,5020,5020,5020,0
|
|
20240109,174000,772572780,5020,5020,5020,5020,0
|
|
20240109,173900,772572780,5020,5020,5020,5020,0
|
|
20240109,173800,772572780,5020,5020,5020,5020,0
|
|
20240109,173700,772572780,5020,5020,5020,5020,0
|
|
20240109,173600,772572780,5020,5020,5020,5020,0
|
|
20240109,173500,772572780,5020,5020,5020,5020,0
|
|
20240109,173400,772572780,5020,5020,5020,5020,0
|
|
20240109,173300,772572780,5020,5020,5020,5020,0
|
|
20240109,173200,772572780,5020,5020,5020,5020,0
|
|
20240109,173100,772572780,5020,5020,5020,5020,0
|
|
20240109,173000,772572780,5020,5020,5020,5020,0
|
|
20240109,172900,772572780,5020,5020,5020,5020,0
|
|
20240109,172800,772572780,5020,5020,5020,5020,0
|
|
20240109,172700,772572780,5020,5020,5020,5020,0
|
|
20240109,172600,772572780,5020,5020,5020,5020,2427
|
|
20240109,172500,772572780,5020,5020,5020,5020,0
|
|
20240109,172400,772572780,5020,5020,5020,5020,0
|
|
20240109,172300,772572780,5020,5020,5020,5020,0
|
|
20240109,172200,772572780,5020,5020,5020,5020,0
|
|
20240109,172100,772572780,5020,5020,5020,5020,0
|
|
20240109,172000,772572780,5020,5020,5020,5020,0
|
|
20240109,171900,772572780,5020,5020,5020,5020,0
|
|
20240109,171800,772572780,5020,5020,5020,5020,0
|
|
20240109,171700,772572780,5020,5020,5020,5020,0
|
|
20240109,171600,772572780,5020,5020,5020,5020,0
|
|
20240109,171500,772572780,5020,5020,5020,5020,0
|
|
20240109,171400,772572780,5020,5020,5020,5020,0
|
|
20240109,171300,772572780,5020,5020,5020,5020,0
|
|
20240109,171200,772572780,5020,5020,5020,5020,0
|
|
20240109,171100,772572780,5020,5020,5020,5020,0
|
|
20240109,171000,772572780,5020,5020,5020,5020,0
|
|
20240109,170900,772572780,5020,5020,5020,5020,0
|
|
20240109,170800,772572780,5020,5020,5020,5020,0
|
|
20240109,170700,772572780,5020,5020,5020,5020,0
|
|
20240109,170600,772572780,5020,5020,5020,5020,0
|
|
20240109,170500,772572780,5020,5020,5020,5020,0
|
|
20240109,170400,772572780,5020,5020,5020,5020,0
|
|
20240109,170300,772572780,5020,5020,5020,5020,0
|
|
20240109,170200,772572780,5020,5020,5020,5020,0
|
|
20240109,170100,772572780,5020,5020,5020,5020,0
|
|
20240109,170000,772572780,5020,5020,5020,5020,0
|
|
20240109,165900,772572780,5020,5020,5020,5020,0
|
|
20240109,165800,772572780,5020,5020,5020,5020,0
|
|
20240109,165700,772572780,5020,5020,5020,5020,0
|
|
20240109,165600,772572780,5020,5020,5020,5020,2427
|
|
20240109,165500,772572780,5020,5020,5020,5020,0
|
|
20240109,165400,772572780,5020,5020,5020,5020,0
|
|
20240109,165300,772572780,5020,5020,5020,5020,0
|
|
20240109,165200,772572780,5020,5020,5020,5020,0
|
|
20240109,165100,772572780,5020,5020,5020,5020,0
|
|
20240109,165000,772572780,5020,5020,5020,5020,0
|
|
20240109,164900,772572780,5020,5020,5020,5020,0
|
|
20240109,164800,772572780,5020,5020,5020,5020,0
|
|
20240109,164700,772572780,5020,5020,5020,5020,0
|
|
20240109,164600,772572780,5020,5020,5020,5020,0
|
|
20240109,164500,772572780,5020,5020,5020,5020,0
|
|
20240109,164400,772572780,5020,5020,5020,5020,0
|
|
20240109,164300,772572780,5020,5020,5020,5020,0
|
|
20240109,164200,772572780,5020,5020,5020,5020,0
|
|
20240109,164100,772572780,5020,5020,5020,5020,0
|
|
20240109,164000,772572780,5020,5020,5020,5020,0
|
|
20240109,163900,772572780,5020,5020,5020,5020,0
|
|
20240109,163800,772572780,5020,5020,5020,5020,0
|
|
20240109,163700,772572780,5020,5020,5020,5020,0
|
|
20240109,163600,772572780,5020,5020,5020,5020,0
|
|
20240109,163500,772572780,5020,5020,5020,5020,0
|
|
20240109,163400,772572780,5020,5020,5020,5020,0
|
|
20240109,163300,772572780,5020,5020,5020,5020,0
|
|
20240109,163200,772572780,5020,5020,5020,5020,0
|
|
20240109,163100,772572780,5020,5020,5020,5020,0
|
|
20240109,163000,772572780,5020,5020,5020,5020,0
|
|
20240109,162900,772572780,5020,5020,5020,5020,0
|
|
20240109,162800,772572780,5020,5020,5020,5020,0
|
|
20240109,162700,772572780,5020,5020,5020,5020,0
|
|
20240109,162600,772572780,5020,5020,5020,5020,2427
|
|
20240109,162500,772572780,5020,5020,5020,5020,0
|
|
20240109,162400,772572780,5020,5020,5020,5020,0
|
|
20240109,162300,772572780,5020,5020,5020,5020,0
|
|
20240109,162200,772572780,5020,5020,5020,5020,0
|
|
20240109,162100,772572780,5020,5020,5020,5020,0
|
|
20240109,162000,772572780,5020,5020,5020,5020,0
|
|
20240109,161900,772572780,5020,5020,5020,5020,0
|
|
20240109,161800,772572780,5020,5020,5020,5020,0
|
|
20240109,161700,772572780,5020,5020,5020,5020,0
|
|
20240109,161600,772572780,5020,5020,5020,5020,0
|
|
20240109,161500,772572780,5020,5020,5020,5020,0
|
|
20240109,161400,772572780,5020,5020,5020,5020,0
|
|
20240109,161300,772572780,5020,5020,5020,5020,0
|
|
20240109,161200,772572780,5020,5020,5020,5020,0
|
|
20240109,161100,772572780,5020,5020,5020,5020,0
|
|
20240109,161000,772572780,5020,5020,5020,5020,0
|
|
20240109,160900,772572780,5020,5020,5020,5020,0
|
|
20240109,160800,772572780,5020,5020,5020,5020,0
|
|
20240109,160700,772572780,5020,5020,5020,5020,0
|
|
20240109,160600,772572780,5020,5020,5020,5020,0
|
|
20240109,160500,772572780,5020,5020,5020,5020,0
|
|
20240109,160400,772572780,5020,5020,5020,5020,0
|
|
20240109,160300,772572780,5020,5020,5020,5020,0
|
|
20240109,160200,772572780,5020,5020,5020,5020,0
|
|
20240109,160100,772572780,5020,5020,5020,5020,0
|
|
20240109,160000,772572780,5020,5020,5020,5020,0
|
|
20240109,155900,772572780,5020,5020,5020,5020,0
|
|
20240109,155800,772572780,5020,5020,5020,5020,0
|
|
20240109,155700,772572780,5020,5020,5020,5020,0
|
|
20240109,155600,772572780,5020,5020,5020,5020,2427
|
|
20240109,155500,772572780,5020,5020,5020,5020,0
|
|
20240109,155400,772572780,5020,5020,5020,5020,0
|
|
20240109,155300,772572780,5020,5020,5020,5020,0
|
|
20240109,155200,772572780,5020,5020,5020,5020,0
|
|
20240109,155100,772572780,5020,5020,5020,5020,0
|
|
20240109,155000,772572780,5020,5020,5020,5020,0
|
|
20240109,154900,772572780,5020,5020,5020,5020,0
|
|
20240109,154800,772572780,5020,5020,5020,5020,0
|
|
20240109,154700,772572780,5020,5020,5020,5020,0
|
|
20240109,154600,772572780,5020,5020,5020,5020,0
|
|
20240109,154500,772572780,5020,5020,5020,5020,0
|
|
20240109,154400,772572780,5020,5020,5020,5020,0
|
|
20240109,154300,772572780,5020,5020,5020,5020,0
|
|
20240109,154200,772572780,5020,5020,5020,5020,0
|
|
20240109,154100,772572780,5020,5020,5020,5020,0
|
|
20240109,154000,772572780,5020,5020,5020,5020,0
|
|
20240109,153900,772572780,5020,5020,5020,5020,0
|
|
20240109,153800,772572780,5020,5020,5020,5020,0
|
|
20240109,153700,772572780,5020,5020,5020,5020,0
|
|
20240109,153600,772572780,5020,5020,5020,5020,0
|
|
20240109,153500,772572780,5020,5020,5020,5020,0
|
|
20240109,153400,772572780,5020,5020,5020,5020,0
|
|
20240109,153300,772572780,5020,5020,5020,5020,0
|
|
20240109,153200,772572780,5020,5020,5020,5020,0
|
|
20240109,153100,772572780,5020,5020,5020,5020,0
|
|
20240109,153000,772572780,5020,5020,5020,5020,2427
|
|
20240109,152900,760389240,5020,5020,5020,5020,0
|
|
20240109,152800,760389240,5020,5020,5020,5020,0
|
|
20240109,152700,760389240,5020,5020,5020,5020,0
|
|
20240109,152600,760389240,5020,5020,5020,5020,0
|
|
20240109,152500,760389240,5020,5020,5020,5020,0
|
|
20240109,152400,760389240,5020,5020,5020,5020,0
|
|
20240109,152300,760389240,5020,5020,5020,5020,0
|
|
20240109,152200,760389240,5020,5020,5020,5020,0
|
|
20240109,152100,760389240,5020,5020,5020,5020,0
|
|
20240109,152000,760389240,5020,5020,5020,5020,0
|
|
20240109,151900,760389240,5020,5020,5020,5020,2090
|
|
20240109,151800,749897440,5020,5020,5020,5020,1504
|
|
20240109,151700,742347360,5030,5020,5030,5020,259
|
|
20240109,151600,741045260,5020,5010,5020,5010,249
|
|
20240109,151500,739795780,5020,5010,5020,5010,68
|
|
20240109,151400,739455090,5010,5020,5020,5010,1150
|
|
20240109,151300,733683590,5020,5020,5020,5020,917
|
|
20240109,151200,729080250,5020,5020,5020,5010,662
|
|
20240109,151100,725757150,5020,5020,5030,5010,398
|
|
20240109,151000,723759850,5010,5020,5020,5010,370
|
|
20240109,150900,721904950,5010,5010,5030,5010,904
|
|
20240109,150800,717368430,5020,5020,5020,5010,335
|
|
20240109,150700,715686740,5010,5010,5010,5010,117
|
|
20240109,150600,715100570,5010,5010,5010,5010,121
|
|
20240109,150500,714494360,5020,5020,5020,5010,1091
|
|
20240109,150400,709017640,5020,5020,5030,5020,1243
|
|
20240109,150300,702777770,5020,5030,5030,5010,1960
|
|
20240109,150200,692941030,5020,5010,5020,5000,8665
|
|
20240109,150100,649570870,5000,5000,5000,5000,570
|
|
20240109,150000,646720870,5000,5000,5010,5000,641
|
|
20240109,145900,643515850,5010,4975,5010,4975,10453
|
|
20240109,145800,591303515,4980,4975,4980,4975,370
|
|
20240109,145700,589461500,4975,4975,4975,4975,1100
|
|
20240109,145600,583989000,4975,4980,4985,4975,411
|
|
20240109,145500,581941435,4975,4980,4980,4975,94
|
|
20240109,145400,581473565,4975,4980,4980,4975,178
|
|
20240109,145300,580587460,4980,4975,4980,4975,312
|
|
20240109,145200,579034285,4975,4975,4975,4975,50
|
|
20240109,145100,578785535,4975,4975,4975,4975,117
|
|
20240109,145000,578203460,4980,4975,4980,4975,320
|
|
20240109,144900,576609935,4975,4975,4975,4975,117
|
|
20240109,144800,576027860,4975,4975,4975,4975,60
|
|
20240109,144700,575729360,4975,4980,4985,4975,317
|
|
20240109,144600,574150035,4985,4985,4985,4985,4
|
|
20240109,144500,574130095,4975,4980,4980,4975,217
|
|
20240109,144400,573050020,4980,4980,4980,4975,258
|
|
20240109,144300,571765430,4970,4980,4980,4970,850
|
|
20240109,144200,567537005,4980,4975,4980,4975,120
|
|
20240109,144100,566939990,4975,4975,4975,4975,50
|
|
20240109,144000,566691240,4975,4975,4975,4975,117
|
|
20240109,143900,566109165,4975,4975,4975,4975,0
|
|
20240109,143800,566109165,4975,4975,4980,4975,351
|
|
20240109,143700,564361770,4980,4980,4980,4975,791
|
|
20240109,143600,560422840,4975,4975,4975,4975,167
|
|
20240109,143500,559592015,4975,4975,4975,4975,78
|
|
20240109,143400,559203965,4975,4980,4980,4975,318
|
|
20240109,143300,557621910,4980,4975,4980,4975,61
|
|
20240109,143200,557318380,4975,4975,4975,4975,117
|
|
20240109,143100,556736305,4975,4975,4975,4975,290
|
|
20240109,143000,555293555,4970,4970,4970,4970,117
|
|
20240109,142900,554712065,4970,4970,4970,4970,117
|
|
20240109,142800,554130575,4975,4975,4975,4975,21
|
|
20240109,142700,554026100,4970,4970,4970,4970,117
|
|
20240109,142600,553444610,4970,4970,4970,4970,50
|
|
20240109,142500,553196110,4970,4970,4970,4970,67
|
|
20240109,142400,552863120,4970,4970,4970,4970,50
|
|
20240109,142300,552614620,4970,4970,4970,4970,117
|
|
20240109,142200,552033130,4970,4970,4970,4970,50
|
|
20240109,142100,551784630,4970,4970,4970,4970,67
|
|
20240109,142000,551451640,4970,4975,4975,4970,239
|
|
20240109,141900,550262865,4970,4970,4970,4970,117
|
|
20240109,141800,549681375,4970,4970,4970,4970,250
|
|
20240109,141700,548438875,4970,4970,4970,4970,67
|
|
20240109,141600,548105885,4970,4970,4970,4970,117
|
|
20240109,141500,547524395,4970,4970,4970,4970,50
|
|
20240109,141400,547275895,4970,4970,4970,4970,67
|
|
20240109,141300,546942905,4970,4975,4975,4970,65
|
|
20240109,141200,546619780,4970,4980,4980,4970,56
|
|
20240109,141100,546341415,4970,4965,4970,4965,252
|
|
20240109,141000,545089475,4970,4970,4970,4970,45
|
|
20240109,140900,544865825,4970,4970,4970,4970,57
|
|
20240109,140800,544582535,4965,4965,4965,4965,117
|
|
20240109,140700,544001630,4965,4965,4965,4965,50
|
|
20240109,140600,543753380,4965,4965,4965,4965,67
|
|
20240109,140500,543420725,4965,4965,4965,4965,117
|
|
20240109,140400,542839820,4965,4965,4965,4965,50
|
|
20240109,140300,542591570,4965,4965,4965,4965,67
|
|
20240109,140200,542258915,4965,4965,4965,4965,50
|
|
20240109,140100,542010665,4970,4965,4970,4960,353
|
|
20240109,140000,540257975,4965,4960,4965,4960,52
|
|
20240109,135900,540000045,4960,4960,4960,4960,67
|
|
20240109,135800,539667725,4960,4960,4960,4960,50
|
|
20240109,135700,539419725,4960,4960,4960,4960,117
|
|
20240109,135600,538839405,4960,4960,4960,4960,0
|
|
20240109,135500,538839405,4960,4960,4960,4960,117
|
|
20240109,135400,538259085,4960,4965,4965,4960,275
|
|
20240109,135300,536893960,4955,4955,4955,4955,228
|
|
20240109,135200,535764220,4955,4955,4955,4955,267
|
|
20240109,135100,534441235,4955,4955,4955,4955,50
|
|
20240109,135000,534193485,4955,4955,4955,4955,117
|
|
20240109,134900,533613750,4955,4955,4955,4955,50
|
|
20240109,134800,533366000,4955,4955,4955,4955,78
|
|
20240109,134700,532979510,4960,4955,4965,4955,53
|
|
20240109,134600,532716875,4960,4955,4960,4955,120
|
|
20240109,134500,532122260,4965,4965,4965,4965,22
|
|
20240109,134400,532013030,4955,4955,4960,4955,117
|
|
20240109,134300,531433290,4955,4955,4955,4955,50
|
|
20240109,134200,531185540,4955,4960,4960,4955,272
|
|
20240109,134100,529836755,4960,4960,4960,4960,0
|
|
20240109,134000,529836755,4960,4960,4960,4960,1215
|
|
20240109,133900,523810355,4960,4960,4960,4960,117
|
|
20240109,133800,523230035,4965,4965,4965,4965,1050
|
|
20240109,133700,518016785,4965,4965,4965,4965,566
|
|
20240109,133600,515206595,4965,4965,4965,4965,50
|
|
20240109,133500,514958345,4965,4965,4965,4965,117
|
|
20240109,133400,514377440,4965,4965,4965,4965,0
|
|
20240109,133300,514377440,4965,4965,4965,4965,116
|
|
20240109,133200,513801500,4965,4965,4965,4965,123
|
|
20240109,133100,513190805,4965,4965,4965,4965,117
|
|
20240109,133000,512609900,4965,4965,4965,4965,0
|
|
20240109,132900,512609900,4965,4965,4965,4965,116
|
|
20240109,132800,512033960,4965,4965,4965,4965,50
|
|
20240109,132700,511785710,4965,4965,4970,4965,120
|
|
20240109,132600,511189895,4970,4970,4970,4970,50
|
|
20240109,132500,510941395,4970,4970,4970,4970,50
|
|
20240109,132400,510692895,4970,4975,4975,4970,5117
|
|
20240109,132300,485253135,4970,4970,4970,4970,0
|
|
20240109,132200,485253135,4970,4970,4970,4970,116
|
|
20240109,132100,484676615,4980,4985,4985,4980,2008
|
|
20240109,132000,474676755,4980,4970,4980,4970,179
|
|
20240109,131900,473786505,4970,4970,4970,4970,0
|
|
20240109,131800,473786505,4970,4970,4970,4970,116
|
|
20240109,131700,473209985,4970,4970,4970,4970,50
|
|
20240109,131600,472961485,4970,4970,4970,4970,67
|
|
20240109,131500,472628495,4970,4970,4970,4970,116
|
|
20240109,131400,472051975,4980,4970,4980,4970,425
|
|
20240109,131300,469935975,4970,4970,4970,4970,118
|
|
20240109,131200,469349515,4975,4975,4975,4975,4
|
|
20240109,131100,469329615,4970,4970,4970,4970,116
|
|
20240109,131000,468753095,4970,4975,4975,4970,85
|
|
20240109,130900,468330640,4970,4970,4970,4970,117
|
|
20240109,130800,467749150,4980,4980,4980,4980,9
|
|
20240109,130700,467704330,4980,4970,4980,4970,317
|
|
20240109,130600,466126840,4970,4970,4970,4970,50
|
|
20240109,130500,465878340,4970,4970,4970,4970,67
|
|
20240109,130400,465545350,4970,4970,4970,4970,50
|
|
20240109,130300,465296850,4970,4970,4980,4970,149
|
|
20240109,130200,464556030,4970,4980,4980,4970,461
|
|
20240109,130100,462264770,4975,4970,4975,4970,1006
|
|
20240109,130000,457264920,4970,4965,4970,4965,116
|
|
20240109,125900,456688730,4970,4970,4970,4970,1606
|
|
20240109,125800,448706910,4970,4970,4980,4970,118
|
|
20240109,125700,448120440,4970,4970,4970,4970,0
|
|
20240109,125600,448120440,4970,4975,4975,4970,125
|
|
20240109,125500,447499145,4975,4970,4975,4970,70
|
|
20240109,125400,447151145,4970,4975,4975,4970,83
|
|
20240109,125300,446738555,4970,4970,4970,4970,50
|
|
20240109,125200,446490055,4970,4970,4970,4970,116
|
|
20240109,125100,445913535,4970,4975,4975,4970,51
|
|
20240109,125000,445660060,4970,4975,4975,4970,369
|
|
20240109,124900,443826115,4970,4970,4970,4970,116
|
|
20240109,124800,443249595,4970,4970,4970,4970,50
|
|
20240109,124700,443001095,4970,4970,4970,4970,67
|
|
20240109,124600,442668105,4970,4970,4970,4970,50
|
|
20240109,124500,442419605,4970,4970,4970,4970,116
|
|
20240109,124400,441843085,4970,4970,4970,4970,50
|
|
20240109,124300,441594585,4970,4970,4970,4970,67
|
|
20240109,124200,441261595,4970,4970,4970,4970,50
|
|
20240109,124100,441013095,4970,4975,4975,4970,67
|
|
20240109,124000,440680100,4980,4980,4980,4980,50
|
|
20240109,123900,440431100,4980,4985,4985,4980,72
|
|
20240109,123800,440072515,4975,4975,4985,4975,413
|
|
20240109,123700,438014870,4990,4975,4990,4975,756
|
|
20240109,123600,434243180,4970,4970,4970,4970,267
|
|
20240109,123500,432916190,4970,4985,4990,4970,3325
|
|
20240109,123400,416327500,4970,4970,4970,4970,116
|
|
20240109,123300,415750980,4970,4970,4970,4970,50
|
|
20240109,123200,415502480,4970,4970,4970,4970,67
|
|
20240109,123100,415169490,4970,4975,4985,4970,250
|
|
20240109,123000,413924450,4970,4975,4975,4970,120
|
|
20240109,122900,413328030,4970,4970,4970,4970,50
|
|
20240109,122800,413079530,4970,4970,4970,4970,67
|
|
20240109,122700,412746540,4965,4970,4970,4965,114
|
|
20240109,122600,412180210,4965,4965,4970,4965,117
|
|
20240109,122500,411599300,4970,4970,4970,4970,2
|
|
20240109,122400,411589360,4965,4965,4965,4965,51
|
|
20240109,122300,411336145,4965,4975,4975,4965,131
|
|
20240109,122200,410685580,4965,4965,4965,4965,50
|
|
20240109,122100,410437330,4965,4970,4970,4965,639
|
|
20240109,122000,407262080,4965,4965,4965,4965,50
|
|
20240109,121900,407013830,4970,4965,4970,4965,118
|
|
20240109,121800,406427950,4965,4970,4970,4965,53
|
|
20240109,121700,406164790,4965,4965,4965,4965,67
|
|
20240109,121600,405832135,4970,4965,4970,4965,152
|
|
20240109,121500,405077445,4965,4965,4965,4965,162
|
|
20240109,121400,404273115,4970,4970,4970,4970,1
|
|
20240109,121300,404268145,4960,4960,4960,4960,117
|
|
20240109,121200,403687825,4965,4965,4965,4960,143
|
|
20240109,121100,402978080,4970,4970,4970,4970,63
|
|
20240109,121000,402664970,4975,4980,4980,4975,4
|
|
20240109,120900,402645060,4965,4970,4985,4965,5050
|
|
20240109,120800,377487610,4960,4960,4960,4960,116
|
|
20240109,120700,376912250,4960,4965,4965,4960,34
|
|
20240109,120600,376743605,4960,4960,4965,4960,118
|
|
20240109,120500,376158320,4970,4965,4970,4960,52
|
|
20240109,120400,375900385,4960,4970,4970,4960,136
|
|
20240109,120300,375225625,4965,4960,4965,4960,684
|
|
20240109,120200,371829990,4955,4960,4960,4955,118
|
|
20240109,120100,371245295,4950,4950,4950,4950,116
|
|
20240109,120000,370671095,4955,4955,4955,4955,50
|
|
20240109,115900,370423345,4960,4950,4960,4950,68
|
|
20240109,115800,370086735,4950,4950,4950,4950,50
|
|
20240109,115700,369839235,4950,4950,4950,4950,116
|
|
20240109,115600,369265035,4950,4950,4950,4950,0
|
|
20240109,115500,369265035,4950,4950,4950,4950,117
|
|
20240109,115400,368685885,4960,4950,4960,4950,100
|
|
20240109,115300,368190385,4950,4950,4950,4950,116
|
|
20240109,115200,367616185,4950,4950,4950,4950,0
|
|
20240109,115100,367616185,4950,4950,4950,4950,117
|
|
20240109,115000,367037035,4950,4950,4950,4950,50
|
|
20240109,114900,366789535,4950,4950,4950,4950,116
|
|
20240109,114800,366215335,4950,4950,4950,4950,123
|
|
20240109,114700,365606485,4950,4950,4950,4950,50
|
|
20240109,114600,365358985,4960,4950,4960,4950,117
|
|
20240109,114500,364779825,4950,4950,4950,4950,0
|
|
20240109,114400,364779825,4950,4950,4950,4950,117
|
|
20240109,114300,364200675,4950,4950,4950,4950,50
|
|
20240109,114200,363953175,4950,4950,4950,4950,117
|
|
20240109,114100,363374025,4950,4950,4950,4950,0
|
|
20240109,114000,363374025,4950,4950,4950,4950,117
|
|
20240109,113900,362794875,4950,4950,4950,4950,169
|
|
20240109,113800,361958325,4950,4950,4950,4950,116
|
|
20240109,113700,361384125,4955,4955,4955,4955,972
|
|
20240109,113600,356567865,4945,4955,4955,4945,3270
|
|
20240109,113500,340370560,4960,4955,4960,4955,121
|
|
20240109,113400,339770980,4955,4955,4955,4955,0
|
|
20240109,113300,339770980,4955,4955,4955,4955,117
|
|
20240109,113200,339191245,4955,4955,4955,4955,50
|
|
20240109,113100,338943495,4955,4955,4955,4955,316
|
|
20240109,113000,337377715,4955,4955,4955,4955,20
|
|
20240109,112900,337278615,4955,4960,4960,4955,75
|
|
20240109,112800,336906865,4960,4955,4960,4955,66
|
|
20240109,112700,336579755,4955,4955,4955,4955,66
|
|
20240109,112600,336252725,4955,4955,4955,4955,50
|
|
20240109,112500,336004975,4955,4955,4955,4955,117
|
|
20240109,112400,335425240,4960,4960,4960,4960,100
|
|
20240109,112300,334929240,4955,4955,4955,4955,0
|
|
20240109,112200,334929240,4955,4955,4955,4955,117
|
|
20240109,112100,334349505,4955,4955,4955,4955,50
|
|
20240109,112000,334101755,4955,4955,4975,4955,117
|
|
20240109,111900,333522000,4955,4955,4955,4955,0
|
|
20240109,111800,333522000,4955,4955,4955,4955,117
|
|
20240109,111700,332942265,4955,4950,4955,4950,820
|
|
20240109,111600,328879415,4955,4960,4960,4955,2799
|
|
20240109,111500,315004055,4960,4960,4960,4960,50
|
|
20240109,111400,314756055,4960,4965,4965,4960,1117
|
|
20240109,111300,309211140,4965,4965,4970,4965,1640
|
|
20240109,111200,301068090,4965,4970,4970,4965,76
|
|
20240109,111100,300690700,4965,4975,4975,4965,157
|
|
20240109,111000,299910795,4965,4965,4965,4965,50
|
|
20240109,110900,299662545,4965,4965,4965,4965,116
|
|
20240109,110800,299086605,4970,4970,4970,4970,0
|
|
20240109,110700,299086605,4970,4970,4970,4970,808
|
|
20240109,110600,295070845,4970,4970,4970,4970,105
|
|
20240109,110500,294548995,4970,4970,4970,4970,66
|
|
20240109,110400,294220975,4970,4970,4970,4970,51
|
|
20240109,110300,293967505,4970,4970,4970,4970,117
|
|
20240109,110200,293386015,4970,4965,4970,4965,184
|
|
20240109,110100,292471785,4965,4965,4965,4965,66
|
|
20240109,110000,292144095,4965,4965,4965,4965,50
|
|
20240109,105900,291895845,4965,4965,4965,4965,117
|
|
20240109,105800,291314940,4965,4965,4965,4965,66
|
|
20240109,105700,290987250,4970,4970,4970,4970,17
|
|
20240109,105600,290902760,4970,4970,4970,4970,150
|
|
20240109,105500,290157260,4970,4970,4970,4970,52
|
|
20240109,105400,289898820,4970,4970,4970,4970,66
|
|
20240109,105300,289570800,4970,4970,4970,4970,53
|
|
20240109,105200,289307390,4970,4965,4970,4965,119
|
|
20240109,105100,288716545,4965,4965,4965,4965,50
|
|
20240109,105000,288468295,4965,4965,4965,4965,76
|
|
20240109,104900,288090955,4965,4965,4965,4965,50
|
|
20240109,104800,287842705,4965,4965,4965,4965,117
|
|
20240109,104700,287261800,4965,4965,4965,4965,66
|
|
20240109,104600,286934110,4965,4965,4965,4965,50
|
|
20240109,104500,286685860,4965,4965,4965,4965,117
|
|
20240109,104400,286104955,4965,4965,4965,4965,50
|
|
20240109,104300,285856705,4965,4975,4975,4965,1636
|
|
20240109,104200,277733355,4965,4970,4970,4965,242
|
|
20240109,104100,276531325,4970,4970,4970,4970,117
|
|
20240109,104000,275949835,4970,4970,4970,4970,29
|
|
20240109,103900,275805705,4970,4970,4970,4970,0
|
|
20240109,103800,275805705,4970,4970,4970,4970,0
|
|
20240109,103700,275805705,4970,4970,4970,4970,0
|
|
20240109,103600,275805705,4970,4965,4970,4965,1150
|
|
20240109,103500,270095205,4970,4970,4970,4970,0
|
|
20240109,103400,270095205,4970,4970,4970,4970,21
|
|
20240109,103300,269990835,4970,4970,4970,4970,29
|
|
20240109,103200,269846705,4970,4970,4970,4970,0
|
|
20240109,103100,269846705,4970,4970,4970,4970,0
|
|
20240109,103000,269846705,4970,4970,4970,4970,0
|
|
20240109,102900,269846705,4970,4970,4970,4970,1200
|
|
20240109,102800,263882705,4970,4970,4970,4970,5
|
|
20240109,102700,263857855,4975,4970,4975,4970,110
|
|
20240109,102600,263311105,4975,4975,4975,4975,0
|
|
20240109,102500,263311105,4975,4970,4975,4970,520
|
|
20240109,102400,260726605,4975,4975,4975,4975,0
|
|
20240109,102300,260726605,4975,4975,4975,4975,0
|
|
20240109,102200,260726605,4975,4975,4975,4975,25
|
|
20240109,102100,260602230,4970,4970,4970,4970,0
|
|
20240109,102000,260602230,4970,4970,4970,4970,50
|
|
20240109,101900,260353730,4970,4970,4970,4970,7
|
|
20240109,101800,260318940,4970,4975,4975,4970,4
|
|
20240109,101700,260299055,4970,4970,4970,4970,150
|
|
20240109,101600,259553555,4970,4970,4970,4970,1000
|
|
20240109,101500,254583555,4970,4975,4975,4970,1701
|
|
20240109,101400,246129580,4975,4985,4985,4975,619
|
|
20240109,101300,243050035,4985,4985,4985,4985,0
|
|
20240109,101200,243050035,4985,4985,4985,4985,1
|
|
20240109,101100,243045050,4985,4985,4985,4985,0
|
|
20240109,101000,243045050,4985,4985,4985,4985,0
|
|
20240109,100900,243045050,4985,4985,4985,4985,0
|
|
20240109,100800,243045050,4985,4985,4985,4985,0
|
|
20240109,100700,243045050,4985,4985,4985,4985,85
|
|
20240109,100600,242621325,4985,4975,4985,4975,1187
|
|
20240109,100500,236705965,4980,4980,4980,4980,0
|
|
20240109,100400,236705965,4980,4980,4980,4980,94
|
|
20240109,100300,236237845,4980,4980,4980,4980,0
|
|
20240109,100200,236237845,4980,4990,4990,4980,16
|
|
20240109,100100,236158070,4980,4980,4980,4980,21
|
|
20240109,100000,236053490,4980,4995,4995,4980,1460
|
|
20240109,095900,228778540,4995,4995,4995,4990,166
|
|
20240109,095800,227949375,4995,4995,4995,4995,3
|
|
20240109,095700,227934390,4995,4995,4995,4995,20
|
|
20240109,095600,227834490,4995,4990,4995,4990,6
|
|
20240109,095500,227804540,4990,4995,4995,4990,20
|
|
20240109,095400,227704690,4995,4990,4995,4990,2011
|
|
20240109,095300,217659755,4995,4990,4995,4990,2631
|
|
20240109,095200,204531060,4985,4985,4985,4985,100
|
|
20240109,095100,204032560,4990,4980,4990,4980,1520
|
|
20240109,095000,196460300,4975,4975,4975,4975,133
|
|
20240109,094900,195798625,4970,4970,4970,4970,76
|
|
20240109,094800,195420905,4985,4985,4985,4985,0
|
|
20240109,094700,195420905,4985,4985,4990,4985,1811
|
|
20240109,094600,186393045,4985,4985,4985,4985,122
|
|
20240109,094500,185784875,4990,4970,4990,4970,8325
|
|
20240109,094400,144360245,4965,4965,4965,4965,0
|
|
20240109,094300,144360245,4965,4965,4965,4965,1
|
|
20240109,094200,144355280,4970,4970,4970,4970,10
|
|
20240109,094100,144305580,4970,4970,4970,4970,0
|
|
20240109,094000,144305580,4970,4970,4970,4970,0
|
|
20240109,093900,144305580,4970,4960,4970,4960,165
|
|
20240109,093800,143487160,4965,4970,4970,4965,556
|
|
20240109,093700,140726470,4975,4975,4975,4970,313
|
|
20240109,093600,139170795,4975,4975,4975,4975,49
|
|
20240109,093500,138927020,4975,4975,4975,4970,1167
|
|
20240109,093400,133121345,4980,4980,4980,4980,11
|
|
20240109,093300,133066565,4980,4980,4980,4980,120
|
|
20240109,093200,132468965,4980,4975,4980,4975,130
|
|
20240109,093100,131821815,4975,4980,4985,4975,2159
|
|
20240109,093000,121079830,4985,4985,4985,4980,936
|
|
20240109,092900,116415990,4985,4985,4985,4985,31
|
|
20240109,092800,116261455,4980,4985,4985,4980,1569
|
|
20240109,092700,108447790,4985,4985,4985,4980,119
|
|
20240109,092600,107855075,4985,4980,4985,4980,1088
|
|
20240109,092500,102433765,4980,4980,4980,4980,480
|
|
20240109,092400,100043365,4980,4975,4980,4975,487
|
|
20240109,092300,97620485,4970,4970,4975,4970,37
|
|
20240109,092200,97436475,4975,4975,4975,4970,73
|
|
20240109,092100,97073450,4975,4980,4980,4975,462
|
|
20240109,092000,94772830,4980,4975,4980,4975,710
|
|
20240109,091900,91239005,4975,4975,4975,4975,515
|
|
20240109,091800,88676880,4975,4975,4975,4965,319
|
|
20240109,091700,87091175,4975,4970,4975,4970,338
|
|
20240109,091600,85411130,4970,4970,4970,4965,203
|
|
20240109,091500,84402615,4970,4960,4970,4955,2749
|
|
20240109,091400,70752985,4965,4965,4965,4950,1006
|
|
20240109,091300,65770285,4965,4960,4965,4960,24
|
|
20240109,091200,65651130,4960,4960,4965,4960,1751
|
|
20240109,091100,56966080,4965,4965,4965,4960,75
|
|
20240109,091000,56593755,4965,4965,4965,4965,251
|
|
20240109,090900,55347540,4965,4960,4965,4960,828
|
|
20240109,090800,51239870,4960,4950,4965,4950,1691
|
|
20240109,090700,42861985,4950,4940,4955,4925,2252
|
|
20240109,090600,31723755,4940,4935,4940,4935,334
|
|
20240109,090500,30075010,4925,4940,4940,4925,3687
|
|
20240109,090400,11912980,4940,4945,4945,4930,999
|
|
20240109,090300,6982305,4940,4940,4945,4935,373
|
|
20240109,090200,5139010,4940,4935,4940,4935,122
|
|
20240109,090100,4536340,4935,4945,4945,4930,510
|
|
20240109,090000,2016620,4940,4920,4940,4920,405
|