689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,202600,376737580,5030,5030,5030,5030,2615
|
|
20240110,202500,376737580,5030,5030,5030,5030,0
|
|
20240110,202400,376737580,5030,5030,5030,5030,0
|
|
20240110,202300,376737580,5030,5030,5030,5030,0
|
|
20240110,202200,376737580,5030,5030,5030,5030,0
|
|
20240110,202100,376737580,5030,5030,5030,5030,0
|
|
20240110,202000,376737580,5030,5030,5030,5030,0
|
|
20240110,201900,376737580,5030,5030,5030,5030,0
|
|
20240110,201800,376737580,5030,5030,5030,5030,0
|
|
20240110,201700,376737580,5030,5030,5030,5030,0
|
|
20240110,201600,376737580,5030,5030,5030,5030,0
|
|
20240110,201500,376737580,5030,5030,5030,5030,0
|
|
20240110,201400,376737580,5030,5030,5030,5030,0
|
|
20240110,201300,376737580,5030,5030,5030,5030,0
|
|
20240110,201200,376737580,5030,5030,5030,5030,0
|
|
20240110,201100,376737580,5030,5030,5030,5030,0
|
|
20240110,201000,376737580,5030,5030,5030,5030,0
|
|
20240110,200900,376737580,5030,5030,5030,5030,0
|
|
20240110,200800,376737580,5030,5030,5030,5030,0
|
|
20240110,200700,376737580,5030,5030,5030,5030,0
|
|
20240110,200600,376737580,5030,5030,5030,5030,0
|
|
20240110,200500,376737580,5030,5030,5030,5030,0
|
|
20240110,200400,376737580,5030,5030,5030,5030,0
|
|
20240110,200300,376737580,5030,5030,5030,5030,0
|
|
20240110,200200,376737580,5030,5030,5030,5030,0
|
|
20240110,200100,376737580,5030,5030,5030,5030,0
|
|
20240110,200000,376737580,5030,5030,5030,5030,0
|
|
20240110,195900,376737580,5030,5030,5030,5030,0
|
|
20240110,195800,376737580,5030,5030,5030,5030,0
|
|
20240110,195700,376737580,5030,5030,5030,5030,0
|
|
20240110,195600,376737580,5030,5030,5030,5030,2615
|
|
20240110,195500,376737580,5030,5030,5030,5030,0
|
|
20240110,195400,376737580,5030,5030,5030,5030,0
|
|
20240110,195300,376737580,5030,5030,5030,5030,0
|
|
20240110,195200,376737580,5030,5030,5030,5030,0
|
|
20240110,195100,376737580,5030,5030,5030,5030,0
|
|
20240110,195000,376737580,5030,5030,5030,5030,0
|
|
20240110,194900,376737580,5030,5030,5030,5030,0
|
|
20240110,194800,376737580,5030,5030,5030,5030,0
|
|
20240110,194700,376737580,5030,5030,5030,5030,0
|
|
20240110,194600,376737580,5030,5030,5030,5030,0
|
|
20240110,194500,376737580,5030,5030,5030,5030,0
|
|
20240110,194400,376737580,5030,5030,5030,5030,0
|
|
20240110,194300,376737580,5030,5030,5030,5030,0
|
|
20240110,194200,376737580,5030,5030,5030,5030,0
|
|
20240110,194100,376737580,5030,5030,5030,5030,0
|
|
20240110,194000,376737580,5030,5030,5030,5030,0
|
|
20240110,193900,376737580,5030,5030,5030,5030,0
|
|
20240110,193800,376737580,5030,5030,5030,5030,0
|
|
20240110,193700,376737580,5030,5030,5030,5030,0
|
|
20240110,193600,376737580,5030,5030,5030,5030,0
|
|
20240110,193500,376737580,5030,5030,5030,5030,0
|
|
20240110,193400,376737580,5030,5030,5030,5030,0
|
|
20240110,193300,376737580,5030,5030,5030,5030,0
|
|
20240110,193200,376737580,5030,5030,5030,5030,0
|
|
20240110,193100,376737580,5030,5030,5030,5030,0
|
|
20240110,193000,376737580,5030,5030,5030,5030,0
|
|
20240110,192900,376737580,5030,5030,5030,5030,0
|
|
20240110,192800,376737580,5030,5030,5030,5030,0
|
|
20240110,192700,376737580,5030,5030,5030,5030,0
|
|
20240110,192600,376737580,5030,5030,5030,5030,2615
|
|
20240110,192500,376737580,5030,5030,5030,5030,0
|
|
20240110,192400,376737580,5030,5030,5030,5030,0
|
|
20240110,192300,376737580,5030,5030,5030,5030,0
|
|
20240110,192200,376737580,5030,5030,5030,5030,0
|
|
20240110,192100,376737580,5030,5030,5030,5030,0
|
|
20240110,192000,376737580,5030,5030,5030,5030,0
|
|
20240110,191900,376737580,5030,5030,5030,5030,0
|
|
20240110,191800,376737580,5030,5030,5030,5030,0
|
|
20240110,191700,376737580,5030,5030,5030,5030,0
|
|
20240110,191600,376737580,5030,5030,5030,5030,0
|
|
20240110,191500,376737580,5030,5030,5030,5030,0
|
|
20240110,191400,376737580,5030,5030,5030,5030,0
|
|
20240110,191300,376737580,5030,5030,5030,5030,0
|
|
20240110,191200,376737580,5030,5030,5030,5030,0
|
|
20240110,191100,376737580,5030,5030,5030,5030,0
|
|
20240110,191000,376737580,5030,5030,5030,5030,0
|
|
20240110,190900,376737580,5030,5030,5030,5030,0
|
|
20240110,190800,376737580,5030,5030,5030,5030,0
|
|
20240110,190700,376737580,5030,5030,5030,5030,0
|
|
20240110,190600,376737580,5030,5030,5030,5030,0
|
|
20240110,190500,376737580,5030,5030,5030,5030,0
|
|
20240110,190400,376737580,5030,5030,5030,5030,0
|
|
20240110,190300,376737580,5030,5030,5030,5030,0
|
|
20240110,190200,376737580,5030,5030,5030,5030,0
|
|
20240110,190100,376737580,5030,5030,5030,5030,0
|
|
20240110,190000,376737580,5030,5030,5030,5030,0
|
|
20240110,185900,376737580,5030,5030,5030,5030,0
|
|
20240110,185800,376737580,5030,5030,5030,5030,0
|
|
20240110,185700,376737580,5030,5030,5030,5030,0
|
|
20240110,185600,376737580,5030,5030,5030,5030,2615
|
|
20240110,185500,376737580,5030,5030,5030,5030,0
|
|
20240110,185400,376737580,5030,5030,5030,5030,0
|
|
20240110,185300,376737580,5030,5030,5030,5030,0
|
|
20240110,185200,376737580,5030,5030,5030,5030,0
|
|
20240110,185100,376737580,5030,5030,5030,5030,0
|
|
20240110,185000,376737580,5030,5030,5030,5030,0
|
|
20240110,184900,376737580,5030,5030,5030,5030,0
|
|
20240110,184800,376737580,5030,5030,5030,5030,0
|
|
20240110,184700,376737580,5030,5030,5030,5030,0
|
|
20240110,184600,376737580,5030,5030,5030,5030,0
|
|
20240110,184500,376737580,5030,5030,5030,5030,0
|
|
20240110,184400,376737580,5030,5030,5030,5030,0
|
|
20240110,184300,376737580,5030,5030,5030,5030,0
|
|
20240110,184200,376737580,5030,5030,5030,5030,0
|
|
20240110,184100,376737580,5030,5030,5030,5030,0
|
|
20240110,184000,376737580,5030,5030,5030,5030,0
|
|
20240110,183900,376737580,5030,5030,5030,5030,0
|
|
20240110,183800,376737580,5030,5030,5030,5030,0
|
|
20240110,183700,376737580,5030,5030,5030,5030,0
|
|
20240110,183600,376737580,5030,5030,5030,5030,0
|
|
20240110,183500,376737580,5030,5030,5030,5030,0
|
|
20240110,183400,376737580,5030,5030,5030,5030,0
|
|
20240110,183300,376737580,5030,5030,5030,5030,0
|
|
20240110,183200,376737580,5030,5030,5030,5030,0
|
|
20240110,183100,376737580,5030,5030,5030,5030,0
|
|
20240110,183000,376737580,5030,5030,5030,5030,0
|
|
20240110,182900,376737580,5030,5030,5030,5030,0
|
|
20240110,182800,376737580,5030,5030,5030,5030,0
|
|
20240110,182700,376737580,5030,5030,5030,5030,0
|
|
20240110,182600,376737580,5030,5030,5030,5030,2615
|
|
20240110,182500,376737580,5030,5030,5030,5030,0
|
|
20240110,182400,376737580,5030,5030,5030,5030,0
|
|
20240110,182300,376737580,5030,5030,5030,5030,0
|
|
20240110,182200,376737580,5030,5030,5030,5030,0
|
|
20240110,182100,376737580,5030,5030,5030,5030,0
|
|
20240110,182000,376737580,5030,5030,5030,5030,0
|
|
20240110,181900,376737580,5030,5030,5030,5030,0
|
|
20240110,181800,376737580,5030,5030,5030,5030,0
|
|
20240110,181700,376737580,5030,5030,5030,5030,0
|
|
20240110,181600,376737580,5030,5030,5030,5030,0
|
|
20240110,181500,376737580,5030,5030,5030,5030,0
|
|
20240110,181400,376737580,5030,5030,5030,5030,0
|
|
20240110,181300,376737580,5030,5030,5030,5030,0
|
|
20240110,181200,376737580,5030,5030,5030,5030,0
|
|
20240110,181100,376737580,5030,5030,5030,5030,0
|
|
20240110,181000,376737580,5030,5030,5030,5030,0
|
|
20240110,180900,376737580,5030,5030,5030,5030,0
|
|
20240110,180800,376737580,5030,5030,5030,5030,0
|
|
20240110,180700,376737580,5030,5030,5030,5030,0
|
|
20240110,180600,376737580,5030,5030,5030,5030,0
|
|
20240110,180500,376737580,5030,5030,5030,5030,0
|
|
20240110,180400,376737580,5030,5030,5030,5030,0
|
|
20240110,180300,376737580,5030,5030,5030,5030,0
|
|
20240110,180200,376737580,5030,5030,5030,5030,0
|
|
20240110,180100,376737580,5030,5030,5030,5030,0
|
|
20240110,180000,376737580,5030,5030,5030,5030,0
|
|
20240110,175900,376737580,5030,5030,5030,5030,0
|
|
20240110,175800,376737580,5030,5030,5030,5030,0
|
|
20240110,175700,376737580,5030,5030,5030,5030,0
|
|
20240110,175600,376737580,5030,5030,5030,5030,2615
|
|
20240110,175500,376737580,5030,5030,5030,5030,0
|
|
20240110,175400,376737580,5030,5030,5030,5030,0
|
|
20240110,175300,376737580,5030,5030,5030,5030,0
|
|
20240110,175200,376737580,5030,5030,5030,5030,0
|
|
20240110,175100,376737580,5030,5030,5030,5030,0
|
|
20240110,175000,376737580,5030,5030,5030,5030,0
|
|
20240110,174900,376737580,5030,5030,5030,5030,0
|
|
20240110,174800,376737580,5030,5030,5030,5030,0
|
|
20240110,174700,376737580,5030,5030,5030,5030,0
|
|
20240110,174600,376737580,5030,5030,5030,5030,0
|
|
20240110,174500,376737580,5030,5030,5030,5030,0
|
|
20240110,174400,376737580,5030,5030,5030,5030,0
|
|
20240110,174300,376737580,5030,5030,5030,5030,0
|
|
20240110,174200,376737580,5030,5030,5030,5030,0
|
|
20240110,174100,376737580,5030,5030,5030,5030,0
|
|
20240110,174000,376737580,5030,5030,5030,5030,0
|
|
20240110,173900,376737580,5030,5030,5030,5030,0
|
|
20240110,173800,376737580,5030,5030,5030,5030,0
|
|
20240110,173700,376737580,5030,5030,5030,5030,0
|
|
20240110,173600,376737580,5030,5030,5030,5030,0
|
|
20240110,173500,376737580,5030,5030,5030,5030,0
|
|
20240110,173400,376737580,5030,5030,5030,5030,0
|
|
20240110,173300,376737580,5030,5030,5030,5030,0
|
|
20240110,173200,376737580,5030,5030,5030,5030,0
|
|
20240110,173100,376737580,5030,5030,5030,5030,0
|
|
20240110,173000,376737580,5030,5030,5030,5030,0
|
|
20240110,172900,376737580,5030,5030,5030,5030,0
|
|
20240110,172800,376737580,5030,5030,5030,5030,0
|
|
20240110,172700,376737580,5030,5030,5030,5030,0
|
|
20240110,172600,376737580,5030,5030,5030,5030,2615
|
|
20240110,172500,376737580,5030,5030,5030,5030,0
|
|
20240110,172400,376737580,5030,5030,5030,5030,0
|
|
20240110,172300,376737580,5030,5030,5030,5030,0
|
|
20240110,172200,376737580,5030,5030,5030,5030,0
|
|
20240110,172100,376737580,5030,5030,5030,5030,0
|
|
20240110,172000,376737580,5030,5030,5030,5030,0
|
|
20240110,171900,376737580,5030,5030,5030,5030,0
|
|
20240110,171800,376737580,5030,5030,5030,5030,0
|
|
20240110,171700,376737580,5030,5030,5030,5030,0
|
|
20240110,171600,376737580,5030,5030,5030,5030,0
|
|
20240110,171500,376737580,5030,5030,5030,5030,0
|
|
20240110,171400,376737580,5030,5030,5030,5030,0
|
|
20240110,171300,376737580,5030,5030,5030,5030,0
|
|
20240110,171200,376737580,5030,5030,5030,5030,0
|
|
20240110,171100,376737580,5030,5030,5030,5030,0
|
|
20240110,171000,376737580,5030,5030,5030,5030,0
|
|
20240110,170900,376737580,5030,5030,5030,5030,0
|
|
20240110,170800,376737580,5030,5030,5030,5030,0
|
|
20240110,170700,376737580,5030,5030,5030,5030,0
|
|
20240110,170600,376737580,5030,5030,5030,5030,0
|
|
20240110,170500,376737580,5030,5030,5030,5030,0
|
|
20240110,170400,376737580,5030,5030,5030,5030,0
|
|
20240110,170300,376737580,5030,5030,5030,5030,0
|
|
20240110,170200,376737580,5030,5030,5030,5030,0
|
|
20240110,170100,376737580,5030,5030,5030,5030,0
|
|
20240110,170000,376737580,5030,5030,5030,5030,0
|
|
20240110,165900,376737580,5030,5030,5030,5030,0
|
|
20240110,165800,376737580,5030,5030,5030,5030,0
|
|
20240110,165700,376737580,5030,5030,5030,5030,0
|
|
20240110,165600,376737580,5030,5030,5030,5030,2615
|
|
20240110,165500,376737580,5030,5030,5030,5030,0
|
|
20240110,165400,376737580,5030,5030,5030,5030,0
|
|
20240110,165300,376737580,5030,5030,5030,5030,0
|
|
20240110,165200,376737580,5030,5030,5030,5030,0
|
|
20240110,165100,376737580,5030,5030,5030,5030,0
|
|
20240110,165000,376737580,5030,5030,5030,5030,0
|
|
20240110,164900,376737580,5030,5030,5030,5030,0
|
|
20240110,164800,376737580,5030,5030,5030,5030,0
|
|
20240110,164700,376737580,5030,5030,5030,5030,0
|
|
20240110,164600,376737580,5030,5030,5030,5030,0
|
|
20240110,164500,376737580,5030,5030,5030,5030,0
|
|
20240110,164400,376737580,5030,5030,5030,5030,0
|
|
20240110,164300,376737580,5030,5030,5030,5030,0
|
|
20240110,164200,376737580,5030,5030,5030,5030,0
|
|
20240110,164100,376737580,5030,5030,5030,5030,0
|
|
20240110,164000,376737580,5030,5030,5030,5030,0
|
|
20240110,163900,376737580,5030,5030,5030,5030,0
|
|
20240110,163800,376737580,5030,5030,5030,5030,0
|
|
20240110,163700,376737580,5030,5030,5030,5030,0
|
|
20240110,163600,376737580,5030,5030,5030,5030,0
|
|
20240110,163500,376737580,5030,5030,5030,5030,0
|
|
20240110,163400,376737580,5030,5030,5030,5030,0
|
|
20240110,163300,376737580,5030,5030,5030,5030,0
|
|
20240110,163200,376737580,5030,5030,5030,5030,0
|
|
20240110,163100,376737580,5030,5030,5030,5030,0
|
|
20240110,163000,376737580,5030,5030,5030,5030,0
|
|
20240110,162900,376737580,5030,5030,5030,5030,0
|
|
20240110,162800,376737580,5030,5030,5030,5030,0
|
|
20240110,162700,376737580,5030,5030,5030,5030,0
|
|
20240110,162600,376737580,5030,5030,5030,5030,2615
|
|
20240110,162500,376737580,5030,5030,5030,5030,0
|
|
20240110,162400,376737580,5030,5030,5030,5030,0
|
|
20240110,162300,376737580,5030,5030,5030,5030,0
|
|
20240110,162200,376737580,5030,5030,5030,5030,0
|
|
20240110,162100,376737580,5030,5030,5030,5030,0
|
|
20240110,162000,376737580,5030,5030,5030,5030,0
|
|
20240110,161900,376737580,5030,5030,5030,5030,0
|
|
20240110,161800,376737580,5030,5030,5030,5030,0
|
|
20240110,161700,376737580,5030,5030,5030,5030,0
|
|
20240110,161600,376737580,5030,5030,5030,5030,0
|
|
20240110,161500,376737580,5030,5030,5030,5030,0
|
|
20240110,161400,376737580,5030,5030,5030,5030,0
|
|
20240110,161300,376737580,5030,5030,5030,5030,0
|
|
20240110,161200,376737580,5030,5030,5030,5030,0
|
|
20240110,161100,376737580,5030,5030,5030,5030,0
|
|
20240110,161000,376737580,5030,5030,5030,5030,0
|
|
20240110,160900,376737580,5030,5030,5030,5030,0
|
|
20240110,160800,376737580,5030,5030,5030,5030,0
|
|
20240110,160700,376737580,5030,5030,5030,5030,0
|
|
20240110,160600,376737580,5030,5030,5030,5030,0
|
|
20240110,160500,376737580,5030,5030,5030,5030,0
|
|
20240110,160400,376737580,5030,5030,5030,5030,0
|
|
20240110,160300,376737580,5030,5030,5030,5030,0
|
|
20240110,160200,376737580,5030,5030,5030,5030,0
|
|
20240110,160100,376737580,5030,5030,5030,5030,0
|
|
20240110,160000,376737580,5030,5030,5030,5030,0
|
|
20240110,155900,376737580,5030,5030,5030,5030,0
|
|
20240110,155800,376737580,5030,5030,5030,5030,0
|
|
20240110,155700,376737580,5030,5030,5030,5030,0
|
|
20240110,155600,376737580,5030,5030,5030,5030,2615
|
|
20240110,155500,376737580,5030,5030,5030,5030,0
|
|
20240110,155400,376737580,5030,5030,5030,5030,0
|
|
20240110,155300,376737580,5030,5030,5030,5030,0
|
|
20240110,155200,376737580,5030,5030,5030,5030,0
|
|
20240110,155100,376737580,5030,5030,5030,5030,0
|
|
20240110,155000,376737580,5030,5030,5030,5030,0
|
|
20240110,154900,376737580,5030,5030,5030,5030,0
|
|
20240110,154800,376737580,5030,5030,5030,5030,0
|
|
20240110,154700,376737580,5030,5030,5030,5030,0
|
|
20240110,154600,376737580,5030,5030,5030,5030,0
|
|
20240110,154500,376737580,5030,5030,5030,5030,0
|
|
20240110,154400,376737580,5030,5030,5030,5030,0
|
|
20240110,154300,376737580,5030,5030,5030,5030,0
|
|
20240110,154200,376737580,5030,5030,5030,5030,0
|
|
20240110,154100,376737580,5030,5030,5030,5030,0
|
|
20240110,154000,376737580,5030,5030,5030,5030,0
|
|
20240110,153900,376737580,5030,5030,5030,5030,0
|
|
20240110,153800,376737580,5030,5030,5030,5030,0
|
|
20240110,153700,376737580,5030,5030,5030,5030,0
|
|
20240110,153600,376737580,5030,5030,5030,5030,0
|
|
20240110,153500,376737580,5030,5030,5030,5030,0
|
|
20240110,153400,376737580,5030,5030,5030,5030,0
|
|
20240110,153300,376737580,5030,5030,5030,5030,0
|
|
20240110,153200,376737580,5030,5030,5030,5030,0
|
|
20240110,153100,376737580,5030,5030,5030,5030,0
|
|
20240110,153000,376737580,5030,5030,5030,5030,2615
|
|
20240110,152900,363584130,5040,5040,5040,5040,0
|
|
20240110,152800,363584130,5040,5040,5040,5040,0
|
|
20240110,152700,363584130,5040,5040,5040,5040,0
|
|
20240110,152600,363584130,5040,5040,5040,5040,0
|
|
20240110,152500,363584130,5040,5040,5040,5040,0
|
|
20240110,152400,363584130,5040,5040,5040,5040,0
|
|
20240110,152300,363584130,5040,5040,5040,5040,0
|
|
20240110,152200,363584130,5040,5040,5040,5040,0
|
|
20240110,152100,363584130,5040,5040,5040,5040,0
|
|
20240110,152000,363584130,5040,5040,5040,5040,0
|
|
20240110,151900,363584130,5040,5040,5040,5040,1
|
|
20240110,151800,363579090,5040,5030,5040,5030,357
|
|
20240110,151700,361780040,5040,5040,5040,5040,1
|
|
20240110,151600,361775000,5040,5040,5040,5040,0
|
|
20240110,151500,361775000,5040,5030,5040,5030,810
|
|
20240110,151400,357700600,5030,5030,5030,5030,384
|
|
20240110,151300,355769080,5030,5030,5030,5030,5
|
|
20240110,151200,355743930,5030,5030,5030,5030,70
|
|
20240110,151100,355391830,5030,5030,5030,5030,0
|
|
20240110,151000,355391830,5030,5030,5030,5030,370
|
|
20240110,150900,353530730,5030,5030,5040,5030,2296
|
|
20240110,150800,341981090,5020,5020,5020,5020,1
|
|
20240110,150700,341976070,5030,5030,5030,5030,50
|
|
20240110,150600,341724570,5030,5030,5030,5030,0
|
|
20240110,150500,341724570,5030,5030,5030,5030,0
|
|
20240110,150400,341724570,5030,5030,5030,5030,212
|
|
20240110,150300,340658210,5030,5030,5030,5030,22
|
|
20240110,150200,340547550,5030,5030,5030,5030,502
|
|
20240110,150100,338022490,5030,5030,5030,5030,1110
|
|
20240110,150000,332439190,5040,5030,5040,5030,27
|
|
20240110,145900,332303370,5030,5030,5030,5030,199
|
|
20240110,145800,331302400,5030,5030,5030,5030,102
|
|
20240110,145700,330789340,5040,5040,5040,5040,408
|
|
20240110,145600,328733020,5040,5040,5040,5040,0
|
|
20240110,145500,328733020,5040,5040,5040,5040,0
|
|
20240110,145400,328733020,5040,5030,5040,5020,2375
|
|
20240110,145300,316787480,5020,5020,5020,5020,307
|
|
20240110,145200,315246340,5020,5020,5020,5020,163
|
|
20240110,145100,314428080,5010,5010,5010,5010,0
|
|
20240110,145000,314428080,5010,5010,5010,5010,0
|
|
20240110,144900,314428080,5010,5010,5010,5010,0
|
|
20240110,144800,314428080,5010,5020,5020,5010,61
|
|
20240110,144700,314122270,5020,5020,5020,5020,0
|
|
20240110,144600,314122270,5020,5020,5020,5020,283
|
|
20240110,144500,312701610,5020,5020,5020,5020,0
|
|
20240110,144400,312701610,5020,5020,5020,5020,0
|
|
20240110,144300,312701610,5020,5020,5020,5020,0
|
|
20240110,144200,312701610,5020,5020,5020,5020,0
|
|
20240110,144100,312701610,5020,5020,5020,5020,499
|
|
20240110,144000,310196630,5020,5020,5020,5020,112
|
|
20240110,143900,309634390,5020,5020,5020,5020,505
|
|
20240110,143800,307099290,5010,5010,5010,5010,0
|
|
20240110,143700,307099290,5010,5010,5010,5010,299
|
|
20240110,143600,305601300,5010,5010,5010,5010,680
|
|
20240110,143500,302194500,5030,5030,5030,5030,0
|
|
20240110,143400,302194500,5030,5020,5030,5020,766
|
|
20240110,143300,298341910,5030,5030,5030,5030,2
|
|
20240110,143200,298331850,5010,5010,5010,5010,0
|
|
20240110,143100,298331850,5010,5010,5010,5010,200
|
|
20240110,143000,297329850,5010,5010,5010,5010,0
|
|
20240110,142900,297329850,5010,5010,5010,5010,0
|
|
20240110,142800,297329850,5010,5010,5010,5010,0
|
|
20240110,142700,297329850,5010,5020,5020,5010,638
|
|
20240110,142600,294127100,5020,5020,5020,5020,500
|
|
20240110,142500,291617100,5020,5020,5020,5020,851
|
|
20240110,142400,287345080,5030,5030,5030,5030,1523
|
|
20240110,142300,279684390,5030,5030,5030,5020,1289
|
|
20240110,142200,273213570,5020,5020,5020,5020,500
|
|
20240110,142100,270703570,5030,5030,5030,5030,1
|
|
20240110,142000,270698540,5020,5020,5020,5020,0
|
|
20240110,141900,270698540,5020,5020,5020,5020,1523
|
|
20240110,141800,263053080,5010,5020,5020,5010,53
|
|
20240110,141700,262787240,5020,5020,5020,5020,0
|
|
20240110,141600,262787240,5020,5020,5020,5020,0
|
|
20240110,141500,262787240,5020,5020,5020,5020,0
|
|
20240110,141400,262787240,5020,5020,5020,5020,0
|
|
20240110,141300,262787240,5020,5020,5020,5020,0
|
|
20240110,141200,262787240,5020,5020,5020,5020,1
|
|
20240110,141100,262782220,5030,5020,5030,5020,2
|
|
20240110,141000,262772170,5020,5010,5020,5010,11
|
|
20240110,140900,262717050,5010,5010,5010,5010,0
|
|
20240110,140800,262717050,5010,5010,5010,5010,0
|
|
20240110,140700,262717050,5010,5010,5010,5010,0
|
|
20240110,140600,262717050,5010,5020,5020,5010,1027
|
|
20240110,140500,257562600,5030,5030,5030,5030,1
|
|
20240110,140400,257557570,5020,5020,5020,5020,496
|
|
20240110,140300,255067650,5010,5010,5010,5010,0
|
|
20240110,140200,255067650,5010,5030,5030,5010,72
|
|
20240110,140100,254706510,5020,5020,5020,5020,20
|
|
20240110,140000,254606110,5020,5020,5020,5020,799
|
|
20240110,135900,250595130,5030,5030,5030,5030,0
|
|
20240110,135800,250595130,5030,5020,5040,5020,3239
|
|
20240110,135700,234301440,5020,5020,5020,5020,1617
|
|
20240110,135600,226184100,5010,5010,5010,5010,0
|
|
20240110,135500,226184100,5010,5010,5010,5010,0
|
|
20240110,135400,226184100,5010,5010,5010,5010,0
|
|
20240110,135300,226184100,5010,5010,5010,5010,498
|
|
20240110,135200,223689120,5010,5010,5010,5010,10
|
|
20240110,135100,223639020,5020,5020,5020,5020,0
|
|
20240110,135000,223639020,5020,5020,5020,5020,0
|
|
20240110,134900,223639020,5020,5020,5020,5020,0
|
|
20240110,134800,223639020,5020,5020,5020,5020,0
|
|
20240110,134700,223639020,5020,5020,5020,5020,0
|
|
20240110,134600,223639020,5020,5020,5020,5020,0
|
|
20240110,134500,223639020,5020,5020,5020,5020,0
|
|
20240110,134400,223639020,5020,5020,5020,5020,0
|
|
20240110,134300,223639020,5020,5020,5020,5020,622
|
|
20240110,134200,220516580,5010,5010,5010,5010,0
|
|
20240110,134100,220516580,5010,5010,5010,5010,0
|
|
20240110,134000,220516580,5010,5010,5010,5010,0
|
|
20240110,133900,220516580,5010,5010,5010,5010,502
|
|
20240110,133800,218001560,5020,5020,5020,5020,3
|
|
20240110,133700,217986500,5010,5010,5010,5010,0
|
|
20240110,133600,217986500,5010,5010,5010,5010,0
|
|
20240110,133500,217986500,5010,5010,5010,5010,0
|
|
20240110,133400,217986500,5010,5010,5010,5010,11
|
|
20240110,133300,217931390,5010,5010,5010,5010,500
|
|
20240110,133200,215426390,5010,5010,5010,5010,0
|
|
20240110,133100,215426390,5010,5010,5010,5010,0
|
|
20240110,133000,215426390,5010,5010,5010,5010,350
|
|
20240110,132900,213672890,5020,5020,5020,5020,0
|
|
20240110,132800,213672890,5020,5020,5020,5020,1
|
|
20240110,132700,213667870,5020,5020,5020,5020,0
|
|
20240110,132600,213667870,5020,5020,5020,5020,40
|
|
20240110,132500,213467070,5020,5020,5020,5020,19
|
|
20240110,132400,213371690,5020,5010,5020,5010,560
|
|
20240110,132300,210566080,5010,5010,5010,5010,23
|
|
20240110,132200,210450850,5010,5010,5010,5010,0
|
|
20240110,132100,210450850,5010,5010,5010,5010,0
|
|
20240110,132000,210450850,5010,5010,5010,5010,0
|
|
20240110,131900,210450850,5010,5010,5010,5010,0
|
|
20240110,131800,210450850,5010,5010,5010,5010,85
|
|
20240110,131700,210025000,5010,5010,5010,5010,13
|
|
20240110,131600,209959870,5020,5010,5020,5010,51
|
|
20240110,131500,209704350,5020,5020,5020,5020,0
|
|
20240110,131400,209704350,5020,5020,5020,5020,1
|
|
20240110,131300,209699330,5010,5010,5010,5010,0
|
|
20240110,131200,209699330,5010,5010,5010,5010,1486
|
|
20240110,131100,202254470,5000,5000,5000,5000,0
|
|
20240110,131000,202254470,5000,5000,5000,5000,0
|
|
20240110,130900,202254470,5000,5000,5000,5000,0
|
|
20240110,130800,202254470,5000,5000,5000,5000,0
|
|
20240110,130700,202254470,5000,5000,5000,5000,0
|
|
20240110,130600,202254470,5000,5000,5000,5000,0
|
|
20240110,130500,202254470,5000,5000,5000,5000,0
|
|
20240110,130400,202254470,5000,5000,5000,5000,100
|
|
20240110,130300,201754470,5000,5000,5000,5000,1
|
|
20240110,130200,201749470,5000,5000,5000,5000,0
|
|
20240110,130100,201749470,5000,5000,5000,5000,200
|
|
20240110,130000,200749470,5000,5000,5000,5000,0
|
|
20240110,125900,200749470,5000,5000,5000,5000,0
|
|
20240110,125800,200749470,5000,5000,5000,5000,62
|
|
20240110,125700,200439470,5000,5000,5000,5000,0
|
|
20240110,125600,200439470,5000,5000,5000,5000,0
|
|
20240110,125500,200439470,5000,5000,5000,5000,45
|
|
20240110,125400,200214470,5000,5000,5000,5000,0
|
|
20240110,125300,200214470,5000,5000,5000,5000,0
|
|
20240110,125200,200214470,5000,5000,5000,5000,0
|
|
20240110,125100,200214470,5000,5000,5000,5000,353
|
|
20240110,125000,198449470,5000,5000,5000,5000,0
|
|
20240110,124900,198449470,5000,5000,5000,5000,487
|
|
20240110,124800,196014470,5000,5000,5000,5000,0
|
|
20240110,124700,196014470,5000,5000,5000,5000,0
|
|
20240110,124600,196014470,5000,5000,5000,5000,129
|
|
20240110,124500,195369470,5010,5010,5010,5010,5
|
|
20240110,124400,195344420,5000,5000,5000,5000,0
|
|
20240110,124300,195344420,5000,5000,5000,5000,100
|
|
20240110,124200,194844420,5000,5010,5010,5000,1696
|
|
20240110,124100,186364370,5010,5010,5010,5010,1
|
|
20240110,124000,186359360,5010,5010,5010,5010,0
|
|
20240110,123900,186359360,5010,5010,5010,5010,5
|
|
20240110,123800,186334310,5010,5010,5010,5010,0
|
|
20240110,123700,186334310,5010,5010,5010,5010,0
|
|
20240110,123600,186334310,5010,5010,5010,5010,0
|
|
20240110,123500,186334310,5010,5000,5010,5000,14
|
|
20240110,123400,186264270,5000,5000,5000,5000,10
|
|
20240110,123300,186214270,5010,5010,5010,5010,0
|
|
20240110,123200,186214270,5010,5010,5010,5010,0
|
|
20240110,123100,186214270,5010,5010,5010,5010,5
|
|
20240110,123000,186189220,5020,5020,5020,5020,1
|
|
20240110,122900,186184200,5020,5020,5020,5020,0
|
|
20240110,122800,186184200,5020,5020,5020,5020,0
|
|
20240110,122700,186184200,5020,5020,5020,5020,0
|
|
20240110,122600,186184200,5020,5020,5020,5020,0
|
|
20240110,122500,186184200,5020,5020,5020,5020,0
|
|
20240110,122400,186184200,5020,5020,5020,5020,0
|
|
20240110,122300,186184200,5020,5020,5020,5020,685
|
|
20240110,122200,182745500,5020,5020,5020,5020,0
|
|
20240110,122100,182745500,5020,5020,5020,5020,0
|
|
20240110,122000,182745500,5020,5020,5020,5020,5
|
|
20240110,121900,182720400,5020,5020,5020,5020,0
|
|
20240110,121800,182720400,5020,5020,5020,5020,0
|
|
20240110,121700,182720400,5020,5000,5020,5000,319
|
|
20240110,121600,181123720,5010,5010,5010,5010,0
|
|
20240110,121500,181123720,5010,5010,5010,5010,5
|
|
20240110,121400,181098670,5000,5000,5000,5000,0
|
|
20240110,121300,181098670,5000,5000,5000,5000,0
|
|
20240110,121200,181098670,5000,5000,5000,5000,0
|
|
20240110,121100,181098670,5000,5000,5000,5000,0
|
|
20240110,121000,181098670,5000,5000,5000,5000,0
|
|
20240110,120900,181098670,5000,5000,5000,5000,0
|
|
20240110,120800,181098670,5000,5000,5000,5000,0
|
|
20240110,120700,181098670,5000,5000,5000,5000,194
|
|
20240110,120600,180128670,5010,5010,5010,5010,0
|
|
20240110,120500,180128670,5010,5010,5010,5010,0
|
|
20240110,120400,180128670,5010,5010,5010,5010,10
|
|
20240110,120300,180078570,5000,5000,5000,5000,0
|
|
20240110,120200,180078570,5000,5000,5000,5000,399
|
|
20240110,120100,178083570,5000,5000,5000,5000,0
|
|
20240110,120000,178083570,5000,5000,5000,5000,20
|
|
20240110,115900,177983570,5010,5010,5010,5010,0
|
|
20240110,115800,177983570,5010,5010,5010,5010,0
|
|
20240110,115700,177983570,5010,5010,5010,5010,0
|
|
20240110,115600,177983570,5010,5010,5010,5010,1
|
|
20240110,115500,177978560,5010,5010,5010,5010,12
|
|
20240110,115400,177918440,5010,5010,5010,5010,0
|
|
20240110,115300,177918440,5010,5010,5010,5010,0
|
|
20240110,115200,177918440,5010,5010,5010,5010,0
|
|
20240110,115100,177918440,5010,5010,5010,5010,0
|
|
20240110,115000,177918440,5010,5010,5010,5010,0
|
|
20240110,114900,177918440,5010,5010,5010,5010,20
|
|
20240110,114800,177818240,5010,5010,5010,5010,0
|
|
20240110,114700,177818240,5010,5010,5010,5010,0
|
|
20240110,114600,177818240,5010,5010,5010,5010,0
|
|
20240110,114500,177818240,5010,5010,5010,5010,0
|
|
20240110,114400,177818240,5010,5010,5010,5010,35
|
|
20240110,114300,177642890,5010,5010,5010,5010,100
|
|
20240110,114200,177141890,5000,5000,5000,5000,0
|
|
20240110,114100,177141890,5000,5000,5000,5000,2055
|
|
20240110,114000,166866890,5000,5000,5000,5000,300
|
|
20240110,113900,165366890,5010,5010,5010,5010,15
|
|
20240110,113800,165291740,5010,5010,5010,5010,0
|
|
20240110,113700,165291740,5010,5010,5010,5010,1
|
|
20240110,113600,165286730,5010,5010,5010,5010,0
|
|
20240110,113500,165286730,5010,5010,5010,5010,4
|
|
20240110,113400,165266690,5010,5010,5010,5010,2
|
|
20240110,113300,165256670,5010,5010,5010,5010,1577
|
|
20240110,113200,157355900,5020,5020,5020,5020,0
|
|
20240110,113100,157355900,5020,5020,5020,5020,0
|
|
20240110,113000,157355900,5020,5020,5020,5020,5
|
|
20240110,112900,157330800,5020,5020,5020,5020,0
|
|
20240110,112800,157330800,5020,5020,5020,5020,0
|
|
20240110,112700,157330800,5020,5020,5020,5020,0
|
|
20240110,112600,157330800,5020,5020,5020,5020,0
|
|
20240110,112500,157330800,5020,5020,5020,5020,0
|
|
20240110,112400,157330800,5020,5020,5020,5020,0
|
|
20240110,112300,157330800,5020,5020,5020,5020,200
|
|
20240110,112200,156326800,5020,5020,5020,5020,0
|
|
20240110,112100,156326800,5020,5020,5020,5020,0
|
|
20240110,112000,156326800,5020,5020,5020,5020,0
|
|
20240110,111900,156326800,5020,5010,5020,5010,21
|
|
20240110,111800,156221580,5010,5010,5010,5010,0
|
|
20240110,111700,156221580,5010,5010,5010,5010,0
|
|
20240110,111600,156221580,5010,5010,5010,5010,23
|
|
20240110,111500,156106350,5010,5010,5010,5010,0
|
|
20240110,111400,156106350,5010,5010,5010,5010,900
|
|
20240110,111300,151597350,5010,5010,5010,5010,0
|
|
20240110,111200,151597350,5010,5010,5010,5010,0
|
|
20240110,111100,151597350,5010,5010,5010,5010,0
|
|
20240110,111000,151597350,5010,5010,5010,5010,0
|
|
20240110,110900,151597350,5010,5010,5010,5010,0
|
|
20240110,110800,151597350,5010,5010,5010,5010,0
|
|
20240110,110700,151597350,5010,5010,5010,5010,0
|
|
20240110,110600,151597350,5010,5010,5010,5010,20
|
|
20240110,110500,151497150,5010,5010,5010,5010,0
|
|
20240110,110400,151497150,5010,5010,5010,5010,0
|
|
20240110,110300,151497150,5010,5010,5010,5010,0
|
|
20240110,110200,151497150,5010,5010,5010,5010,0
|
|
20240110,110100,151497150,5010,5010,5010,5010,20
|
|
20240110,110000,151396950,5010,5010,5010,5010,0
|
|
20240110,105900,151396950,5010,5010,5010,5010,0
|
|
20240110,105800,151396950,5010,5010,5010,5010,0
|
|
20240110,105700,151396950,5010,5020,5020,5010,465
|
|
20240110,105600,149067290,5020,5020,5020,5020,0
|
|
20240110,105500,149067290,5020,5020,5020,5020,0
|
|
20240110,105400,149067290,5020,5020,5020,5020,8
|
|
20240110,105300,149027130,5020,5020,5020,5020,25
|
|
20240110,105200,148901630,5020,5020,5020,5020,126
|
|
20240110,105100,148269110,5030,5030,5030,5030,0
|
|
20240110,105000,148269110,5030,5030,5030,5030,0
|
|
20240110,104900,148269110,5030,5030,5030,5030,0
|
|
20240110,104800,148269110,5030,5030,5030,5030,0
|
|
20240110,104700,148269110,5030,5030,5030,5030,11
|
|
20240110,104600,148213780,5030,5030,5030,5030,0
|
|
20240110,104500,148213780,5030,5030,5030,5030,0
|
|
20240110,104400,148213780,5030,5030,5030,5030,0
|
|
20240110,104300,148213780,5030,5030,5030,5030,0
|
|
20240110,104200,148213780,5030,5030,5030,5030,0
|
|
20240110,104100,148213780,5030,5030,5030,5030,0
|
|
20240110,104000,148213780,5030,5030,5030,5030,0
|
|
20240110,103900,148213780,5030,5030,5030,5030,0
|
|
20240110,103800,148213780,5030,5030,5030,5030,0
|
|
20240110,103700,148213780,5030,5030,5030,5030,0
|
|
20240110,103600,148213780,5030,5030,5030,5030,0
|
|
20240110,103500,148213780,5030,5020,5030,5020,721
|
|
20240110,103400,144594350,5000,5000,5000,5000,0
|
|
20240110,103300,144594350,5000,5000,5000,5000,0
|
|
20240110,103200,144594350,5000,5000,5000,5000,20
|
|
20240110,103100,144494350,5010,5010,5010,5010,119
|
|
20240110,103000,143898160,5000,5000,5000,5000,0
|
|
20240110,102900,143898160,5000,5000,5000,5000,0
|
|
20240110,102800,143898160,5000,5000,5000,5000,1399
|
|
20240110,102700,136903160,5010,5010,5010,5010,1
|
|
20240110,102600,136898150,5010,5000,5010,5000,31
|
|
20240110,102500,136743050,5000,5000,5000,5000,0
|
|
20240110,102400,136743050,5000,5010,5010,5000,2300
|
|
20240110,102300,125235390,5020,5020,5020,5020,0
|
|
20240110,102200,125235390,5020,5020,5020,5020,10
|
|
20240110,102100,125185190,5020,5020,5020,5020,0
|
|
20240110,102000,125185190,5020,5020,5020,5020,10
|
|
20240110,101900,125134990,5020,5020,5020,5020,0
|
|
20240110,101800,125134990,5020,5020,5020,5020,0
|
|
20240110,101700,125134990,5020,5020,5020,5020,0
|
|
20240110,101600,125134990,5020,5020,5020,5020,0
|
|
20240110,101500,125134990,5020,5020,5020,5020,0
|
|
20240110,101400,125134990,5020,5020,5020,5020,0
|
|
20240110,101300,125134990,5020,5020,5020,5020,3508
|
|
20240110,101200,107524830,5020,5020,5020,5020,0
|
|
20240110,101100,107524830,5020,5020,5020,5020,1250
|
|
20240110,101000,101249830,5010,5000,5010,5000,747
|
|
20240110,100900,97507970,5000,4995,5000,4995,24
|
|
20240110,100800,97388065,5000,4995,5000,4995,446
|
|
20240110,100700,95160045,4995,4995,4995,4995,0
|
|
20240110,100600,95160045,4995,4995,4995,4995,0
|
|
20240110,100500,95160045,4995,4985,4995,4985,434
|
|
20240110,100400,92993515,4985,4985,4985,4985,0
|
|
20240110,100300,92993515,4985,4985,4985,4985,81
|
|
20240110,100200,92589730,4985,4985,4985,4985,250
|
|
20240110,100100,91343480,4985,4985,4985,4985,1233
|
|
20240110,100000,85196975,4985,4985,4985,4985,101
|
|
20240110,095900,84693490,4985,4985,4985,4985,0
|
|
20240110,095800,84693490,4985,4985,4985,4985,0
|
|
20240110,095700,84693490,4985,4985,4985,4985,102
|
|
20240110,095600,84185020,4990,4990,4990,4990,59
|
|
20240110,095500,83890610,5000,5000,5000,5000,0
|
|
20240110,095400,83890610,5000,4985,5000,4980,1094
|
|
20240110,095300,78439265,4990,4990,4990,4990,1689
|
|
20240110,095200,70011155,4990,4990,4990,4990,70
|
|
20240110,095100,69661855,4990,4990,4990,4990,0
|
|
20240110,095000,69661855,4990,4990,4990,4990,0
|
|
20240110,094900,69661855,4990,4995,5000,4990,633
|
|
20240110,094800,66500325,5000,5000,5000,5000,0
|
|
20240110,094700,66500325,5000,5000,5000,5000,1
|
|
20240110,094600,66495325,5000,5000,5000,5000,0
|
|
20240110,094500,66495325,5000,5000,5000,5000,0
|
|
20240110,094400,66495325,5000,5000,5000,5000,1
|
|
20240110,094300,66490325,4990,4990,4990,4990,380
|
|
20240110,094200,64594125,4990,4995,4995,4990,600
|
|
20240110,094100,61600075,4990,4995,4995,4990,410
|
|
20240110,094000,59554155,5000,5000,5000,5000,3
|
|
20240110,093900,59539155,4990,4990,4990,4990,359
|
|
20240110,093800,57747745,4995,4995,4995,4995,21
|
|
20240110,093700,57642850,5000,5000,5000,5000,15
|
|
20240110,093600,57567850,5000,5000,5000,5000,0
|
|
20240110,093500,57567850,5000,5000,5000,5000,2
|
|
20240110,093400,57557850,4995,4995,4995,4995,38
|
|
20240110,093300,57368040,4995,4995,4995,4995,300
|
|
20240110,093200,55869540,4995,4990,4995,4990,194
|
|
20240110,093100,54900530,4990,4990,4990,4990,100
|
|
20240110,093000,54401530,4995,4990,4995,4990,215
|
|
20240110,092900,53328675,4985,5000,5000,4985,1459
|
|
20240110,092800,46044250,5000,5000,5000,5000,0
|
|
20240110,092700,46044250,5000,5000,5000,5000,0
|
|
20240110,092600,46044250,5000,5000,5000,5000,100
|
|
20240110,092500,45544250,5010,5010,5010,5010,10
|
|
20240110,092400,45494150,5010,5010,5010,5010,3
|
|
20240110,092300,45479120,5020,5020,5020,5020,0
|
|
20240110,092200,45479120,5020,5000,5020,5000,15
|
|
20240110,092100,45404040,5010,5010,5010,5010,755
|
|
20240110,092000,41621490,5020,5020,5020,5020,1
|
|
20240110,091900,41616470,5020,5020,5020,5020,0
|
|
20240110,091800,41616470,5020,5020,5020,5020,1
|
|
20240110,091700,41611450,5010,5010,5010,5010,0
|
|
20240110,091600,41611450,5010,5010,5010,5010,5
|
|
20240110,091500,41586400,5010,5020,5020,5010,2901
|
|
20240110,091400,27052380,5030,5030,5030,5030,1
|
|
20240110,091300,27047350,5020,5020,5020,5020,1
|
|
20240110,091200,27042330,5030,5010,5030,5010,51
|
|
20240110,091100,26786800,5010,5010,5030,5000,2731
|
|
20240110,091000,13127800,5010,5020,5020,5010,102
|
|
20240110,090900,12616760,5030,5030,5030,5030,0
|
|
20240110,090800,12616760,5030,5030,5030,5030,1
|
|
20240110,090700,12611730,5040,5040,5040,5040,2019
|
|
20240110,090600,2435970,5040,5040,5040,5040,16
|
|
20240110,090500,2355330,5010,5010,5010,5010,200
|
|
20240110,090400,1353330,5010,5010,5010,5010,2
|
|
20240110,090300,1343310,5040,5040,5040,5040,4
|
|
20240110,090200,1323150,5020,5020,5020,5020,1
|
|
20240110,090100,1318130,5010,5040,5040,5010,4
|
|
20240110,090000,1298000,5010,5010,5020,5010,259
|