688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,202500,328976870,5000,5000,5000,5000,237
|
|
20240112,202400,328976870,5000,5000,5000,5000,0
|
|
20240112,202300,328976870,5000,5000,5000,5000,0
|
|
20240112,202200,328976870,5000,5000,5000,5000,0
|
|
20240112,202100,328976870,5000,5000,5000,5000,0
|
|
20240112,202000,328976870,5000,5000,5000,5000,0
|
|
20240112,201900,328976870,5000,5000,5000,5000,0
|
|
20240112,201800,328976870,5000,5000,5000,5000,0
|
|
20240112,201700,328976870,5000,5000,5000,5000,0
|
|
20240112,201600,328976870,5000,5000,5000,5000,0
|
|
20240112,201500,328976870,5000,5000,5000,5000,0
|
|
20240112,201400,328976870,5000,5000,5000,5000,0
|
|
20240112,201300,328976870,5000,5000,5000,5000,0
|
|
20240112,201200,328976870,5000,5000,5000,5000,0
|
|
20240112,201100,328976870,5000,5000,5000,5000,0
|
|
20240112,201000,328976870,5000,5000,5000,5000,0
|
|
20240112,200900,328976870,5000,5000,5000,5000,0
|
|
20240112,200800,328976870,5000,5000,5000,5000,0
|
|
20240112,200700,328976870,5000,5000,5000,5000,0
|
|
20240112,200600,328976870,5000,5000,5000,5000,0
|
|
20240112,200500,328976870,5000,5000,5000,5000,0
|
|
20240112,200400,328976870,5000,5000,5000,5000,0
|
|
20240112,200300,328976870,5000,5000,5000,5000,0
|
|
20240112,200200,328976870,5000,5000,5000,5000,0
|
|
20240112,200100,328976870,5000,5000,5000,5000,0
|
|
20240112,200000,328976870,5000,5000,5000,5000,0
|
|
20240112,195900,328976870,5000,5000,5000,5000,0
|
|
20240112,195800,328976870,5000,5000,5000,5000,0
|
|
20240112,195700,328976870,5000,5000,5000,5000,0
|
|
20240112,195600,328976870,5000,5000,5000,5000,0
|
|
20240112,195500,328976870,5000,5000,5000,5000,237
|
|
20240112,195400,328976870,5000,5000,5000,5000,0
|
|
20240112,195300,328976870,5000,5000,5000,5000,0
|
|
20240112,195200,328976870,5000,5000,5000,5000,0
|
|
20240112,195100,328976870,5000,5000,5000,5000,0
|
|
20240112,195000,328976870,5000,5000,5000,5000,0
|
|
20240112,194900,328976870,5000,5000,5000,5000,0
|
|
20240112,194800,328976870,5000,5000,5000,5000,0
|
|
20240112,194700,328976870,5000,5000,5000,5000,0
|
|
20240112,194600,328976870,5000,5000,5000,5000,0
|
|
20240112,194500,328976870,5000,5000,5000,5000,0
|
|
20240112,194400,328976870,5000,5000,5000,5000,0
|
|
20240112,194300,328976870,5000,5000,5000,5000,0
|
|
20240112,194200,328976870,5000,5000,5000,5000,0
|
|
20240112,194100,328976870,5000,5000,5000,5000,0
|
|
20240112,194000,328976870,5000,5000,5000,5000,0
|
|
20240112,193900,328976870,5000,5000,5000,5000,0
|
|
20240112,193800,328976870,5000,5000,5000,5000,0
|
|
20240112,193700,328976870,5000,5000,5000,5000,0
|
|
20240112,193600,328976870,5000,5000,5000,5000,0
|
|
20240112,193500,328976870,5000,5000,5000,5000,0
|
|
20240112,193400,328976870,5000,5000,5000,5000,0
|
|
20240112,193300,328976870,5000,5000,5000,5000,0
|
|
20240112,193200,328976870,5000,5000,5000,5000,0
|
|
20240112,193100,328976870,5000,5000,5000,5000,0
|
|
20240112,193000,328976870,5000,5000,5000,5000,0
|
|
20240112,192900,328976870,5000,5000,5000,5000,0
|
|
20240112,192800,328976870,5000,5000,5000,5000,0
|
|
20240112,192700,328976870,5000,5000,5000,5000,0
|
|
20240112,192600,328976870,5000,5000,5000,5000,0
|
|
20240112,192500,328976870,5000,5000,5000,5000,237
|
|
20240112,192400,328976870,5000,5000,5000,5000,0
|
|
20240112,192300,328976870,5000,5000,5000,5000,0
|
|
20240112,192200,328976870,5000,5000,5000,5000,0
|
|
20240112,192100,328976870,5000,5000,5000,5000,0
|
|
20240112,192000,328976870,5000,5000,5000,5000,0
|
|
20240112,191900,328976870,5000,5000,5000,5000,0
|
|
20240112,191800,328976870,5000,5000,5000,5000,0
|
|
20240112,191700,328976870,5000,5000,5000,5000,0
|
|
20240112,191600,328976870,5000,5000,5000,5000,0
|
|
20240112,191500,328976870,5000,5000,5000,5000,0
|
|
20240112,191400,328976870,5000,5000,5000,5000,0
|
|
20240112,191300,328976870,5000,5000,5000,5000,0
|
|
20240112,191200,328976870,5000,5000,5000,5000,0
|
|
20240112,191100,328976870,5000,5000,5000,5000,0
|
|
20240112,191000,328976870,5000,5000,5000,5000,0
|
|
20240112,190900,328976870,5000,5000,5000,5000,0
|
|
20240112,190800,328976870,5000,5000,5000,5000,0
|
|
20240112,190700,328976870,5000,5000,5000,5000,0
|
|
20240112,190600,328976870,5000,5000,5000,5000,0
|
|
20240112,190500,328976870,5000,5000,5000,5000,0
|
|
20240112,190400,328976870,5000,5000,5000,5000,0
|
|
20240112,190300,328976870,5000,5000,5000,5000,0
|
|
20240112,190200,328976870,5000,5000,5000,5000,0
|
|
20240112,190100,328976870,5000,5000,5000,5000,0
|
|
20240112,190000,328976870,5000,5000,5000,5000,0
|
|
20240112,185900,328976870,5000,5000,5000,5000,0
|
|
20240112,185800,328976870,5000,5000,5000,5000,0
|
|
20240112,185700,328976870,5000,5000,5000,5000,0
|
|
20240112,185600,328976870,5000,5000,5000,5000,0
|
|
20240112,185500,328976870,5000,5000,5000,5000,237
|
|
20240112,185400,328976870,5000,5000,5000,5000,0
|
|
20240112,185300,328976870,5000,5000,5000,5000,0
|
|
20240112,185200,328976870,5000,5000,5000,5000,0
|
|
20240112,185100,328976870,5000,5000,5000,5000,0
|
|
20240112,185000,328976870,5000,5000,5000,5000,0
|
|
20240112,184900,328976870,5000,5000,5000,5000,0
|
|
20240112,184800,328976870,5000,5000,5000,5000,0
|
|
20240112,184700,328976870,5000,5000,5000,5000,0
|
|
20240112,184600,328976870,5000,5000,5000,5000,0
|
|
20240112,184500,328976870,5000,5000,5000,5000,0
|
|
20240112,184400,328976870,5000,5000,5000,5000,0
|
|
20240112,184300,328976870,5000,5000,5000,5000,0
|
|
20240112,184200,328976870,5000,5000,5000,5000,0
|
|
20240112,184100,328976870,5000,5000,5000,5000,0
|
|
20240112,184000,328976870,5000,5000,5000,5000,0
|
|
20240112,183900,328976870,5000,5000,5000,5000,0
|
|
20240112,183800,328976870,5000,5000,5000,5000,0
|
|
20240112,183700,328976870,5000,5000,5000,5000,0
|
|
20240112,183600,328976870,5000,5000,5000,5000,0
|
|
20240112,183500,328976870,5000,5000,5000,5000,0
|
|
20240112,183400,328976870,5000,5000,5000,5000,0
|
|
20240112,183300,328976870,5000,5000,5000,5000,0
|
|
20240112,183200,328976870,5000,5000,5000,5000,0
|
|
20240112,183100,328976870,5000,5000,5000,5000,0
|
|
20240112,183000,328976870,5000,5000,5000,5000,0
|
|
20240112,182900,328976870,5000,5000,5000,5000,0
|
|
20240112,182800,328976870,5000,5000,5000,5000,0
|
|
20240112,182700,328976870,5000,5000,5000,5000,0
|
|
20240112,182600,328976870,5000,5000,5000,5000,0
|
|
20240112,182500,328976870,5000,5000,5000,5000,237
|
|
20240112,182400,328976870,5000,5000,5000,5000,0
|
|
20240112,182300,328976870,5000,5000,5000,5000,0
|
|
20240112,182200,328976870,5000,5000,5000,5000,0
|
|
20240112,182100,328976870,5000,5000,5000,5000,0
|
|
20240112,182000,328976870,5000,5000,5000,5000,0
|
|
20240112,181900,328976870,5000,5000,5000,5000,0
|
|
20240112,181800,328976870,5000,5000,5000,5000,0
|
|
20240112,181700,328976870,5000,5000,5000,5000,0
|
|
20240112,181600,328976870,5000,5000,5000,5000,0
|
|
20240112,181500,328976870,5000,5000,5000,5000,0
|
|
20240112,181400,328976870,5000,5000,5000,5000,0
|
|
20240112,181300,328976870,5000,5000,5000,5000,0
|
|
20240112,181200,328976870,5000,5000,5000,5000,0
|
|
20240112,181100,328976870,5000,5000,5000,5000,0
|
|
20240112,181000,328976870,5000,5000,5000,5000,0
|
|
20240112,180900,328976870,5000,5000,5000,5000,0
|
|
20240112,180800,328976870,5000,5000,5000,5000,0
|
|
20240112,180700,328976870,5000,5000,5000,5000,0
|
|
20240112,180600,328976870,5000,5000,5000,5000,0
|
|
20240112,180500,328976870,5000,5000,5000,5000,0
|
|
20240112,180400,328976870,5000,5000,5000,5000,0
|
|
20240112,180300,328976870,5000,5000,5000,5000,0
|
|
20240112,180200,328976870,5000,5000,5000,5000,0
|
|
20240112,180100,328976870,5000,5000,5000,5000,0
|
|
20240112,180000,328976870,5000,5000,5000,5000,0
|
|
20240112,175900,328976870,5000,5000,5000,5000,0
|
|
20240112,175800,328976870,5000,5000,5000,5000,0
|
|
20240112,175700,328976870,5000,5000,5000,5000,0
|
|
20240112,175600,328976870,5000,5000,5000,5000,0
|
|
20240112,175500,328976870,5000,5000,5000,5000,237
|
|
20240112,175400,328976870,5000,5000,5000,5000,0
|
|
20240112,175300,328976870,5000,5000,5000,5000,0
|
|
20240112,175200,328976870,5000,5000,5000,5000,0
|
|
20240112,175100,328976870,5000,5000,5000,5000,0
|
|
20240112,175000,328976870,5000,5000,5000,5000,0
|
|
20240112,174900,328976870,5000,5000,5000,5000,0
|
|
20240112,174800,328976870,5000,5000,5000,5000,0
|
|
20240112,174700,328976870,5000,5000,5000,5000,0
|
|
20240112,174600,328976870,5000,5000,5000,5000,0
|
|
20240112,174500,328976870,5000,5000,5000,5000,0
|
|
20240112,174400,328976870,5000,5000,5000,5000,0
|
|
20240112,174300,328976870,5000,5000,5000,5000,0
|
|
20240112,174200,328976870,5000,5000,5000,5000,0
|
|
20240112,174100,328976870,5000,5000,5000,5000,0
|
|
20240112,174000,328976870,5000,5000,5000,5000,0
|
|
20240112,173900,328976870,5000,5000,5000,5000,0
|
|
20240112,173800,328976870,5000,5000,5000,5000,0
|
|
20240112,173700,328976870,5000,5000,5000,5000,0
|
|
20240112,173600,328976870,5000,5000,5000,5000,0
|
|
20240112,173500,328976870,5000,5000,5000,5000,0
|
|
20240112,173400,328976870,5000,5000,5000,5000,0
|
|
20240112,173300,328976870,5000,5000,5000,5000,0
|
|
20240112,173200,328976870,5000,5000,5000,5000,0
|
|
20240112,173100,328976870,5000,5000,5000,5000,0
|
|
20240112,173000,328976870,5000,5000,5000,5000,0
|
|
20240112,172900,328976870,5000,5000,5000,5000,0
|
|
20240112,172800,328976870,5000,5000,5000,5000,0
|
|
20240112,172700,328976870,5000,5000,5000,5000,0
|
|
20240112,172600,328976870,5000,5000,5000,5000,0
|
|
20240112,172500,328976870,5000,5000,5000,5000,237
|
|
20240112,172400,328976870,5000,5000,5000,5000,0
|
|
20240112,172300,328976870,5000,5000,5000,5000,0
|
|
20240112,172200,328976870,5000,5000,5000,5000,0
|
|
20240112,172100,328976870,5000,5000,5000,5000,0
|
|
20240112,172000,328976870,5000,5000,5000,5000,0
|
|
20240112,171900,328976870,5000,5000,5000,5000,0
|
|
20240112,171800,328976870,5000,5000,5000,5000,0
|
|
20240112,171700,328976870,5000,5000,5000,5000,0
|
|
20240112,171600,328976870,5000,5000,5000,5000,0
|
|
20240112,171500,328976870,5000,5000,5000,5000,0
|
|
20240112,171400,328976870,5000,5000,5000,5000,0
|
|
20240112,171300,328976870,5000,5000,5000,5000,0
|
|
20240112,171200,328976870,5000,5000,5000,5000,0
|
|
20240112,171100,328976870,5000,5000,5000,5000,0
|
|
20240112,171000,328976870,5000,5000,5000,5000,0
|
|
20240112,170900,328976870,5000,5000,5000,5000,0
|
|
20240112,170800,328976870,5000,5000,5000,5000,0
|
|
20240112,170700,328976870,5000,5000,5000,5000,0
|
|
20240112,170600,328976870,5000,5000,5000,5000,0
|
|
20240112,170500,328976870,5000,5000,5000,5000,0
|
|
20240112,170400,328976870,5000,5000,5000,5000,0
|
|
20240112,170300,328976870,5000,5000,5000,5000,0
|
|
20240112,170200,328976870,5000,5000,5000,5000,0
|
|
20240112,170100,328976870,5000,5000,5000,5000,0
|
|
20240112,170000,328976870,5000,5000,5000,5000,0
|
|
20240112,165900,328976870,5000,5000,5000,5000,0
|
|
20240112,165800,328976870,5000,5000,5000,5000,0
|
|
20240112,165700,328976870,5000,5000,5000,5000,0
|
|
20240112,165600,328976870,5000,5000,5000,5000,0
|
|
20240112,165500,328976870,5000,5000,5000,5000,237
|
|
20240112,165400,328976870,5000,5000,5000,5000,0
|
|
20240112,165300,328976870,5000,5000,5000,5000,0
|
|
20240112,165200,328976870,5000,5000,5000,5000,0
|
|
20240112,165100,328976870,5000,5000,5000,5000,0
|
|
20240112,165000,328976870,5000,5000,5000,5000,0
|
|
20240112,164900,328976870,5000,5000,5000,5000,0
|
|
20240112,164800,328976870,5000,5000,5000,5000,0
|
|
20240112,164700,328976870,5000,5000,5000,5000,0
|
|
20240112,164600,328976870,5000,5000,5000,5000,0
|
|
20240112,164500,328976870,5000,5000,5000,5000,0
|
|
20240112,164400,328976870,5000,5000,5000,5000,0
|
|
20240112,164300,328976870,5000,5000,5000,5000,0
|
|
20240112,164200,328976870,5000,5000,5000,5000,0
|
|
20240112,164100,328976870,5000,5000,5000,5000,0
|
|
20240112,164000,328976870,5000,5000,5000,5000,0
|
|
20240112,163900,328976870,5000,5000,5000,5000,0
|
|
20240112,163800,328976870,5000,5000,5000,5000,0
|
|
20240112,163700,328976870,5000,5000,5000,5000,0
|
|
20240112,163600,328976870,5000,5000,5000,5000,0
|
|
20240112,163500,328976870,5000,5000,5000,5000,0
|
|
20240112,163400,328976870,5000,5000,5000,5000,0
|
|
20240112,163300,328976870,5000,5000,5000,5000,0
|
|
20240112,163200,328976870,5000,5000,5000,5000,0
|
|
20240112,163100,328976870,5000,5000,5000,5000,0
|
|
20240112,163000,328976870,5000,5000,5000,5000,0
|
|
20240112,162900,328976870,5000,5000,5000,5000,0
|
|
20240112,162800,328976870,5000,5000,5000,5000,0
|
|
20240112,162700,328976870,5000,5000,5000,5000,0
|
|
20240112,162600,328976870,5000,5000,5000,5000,0
|
|
20240112,162500,328976870,5000,5000,5000,5000,237
|
|
20240112,162400,328976870,5000,5000,5000,5000,0
|
|
20240112,162300,328976870,5000,5000,5000,5000,0
|
|
20240112,162200,328976870,5000,5000,5000,5000,0
|
|
20240112,162100,328976870,5000,5000,5000,5000,0
|
|
20240112,162000,328976870,5000,5000,5000,5000,0
|
|
20240112,161900,328976870,5000,5000,5000,5000,0
|
|
20240112,161800,328976870,5000,5000,5000,5000,0
|
|
20240112,161700,328976870,5000,5000,5000,5000,0
|
|
20240112,161600,328976870,5000,5000,5000,5000,0
|
|
20240112,161500,328976870,5000,5000,5000,5000,0
|
|
20240112,161400,328976870,5000,5000,5000,5000,0
|
|
20240112,161300,328976870,5000,5000,5000,5000,0
|
|
20240112,161200,328976870,5000,5000,5000,5000,0
|
|
20240112,161100,328976870,5000,5000,5000,5000,0
|
|
20240112,161000,328976870,5000,5000,5000,5000,0
|
|
20240112,160900,328976870,5000,5000,5000,5000,0
|
|
20240112,160800,328976870,5000,5000,5000,5000,0
|
|
20240112,160700,328976870,5000,5000,5000,5000,0
|
|
20240112,160600,328976870,5000,5000,5000,5000,0
|
|
20240112,160500,328976870,5000,5000,5000,5000,0
|
|
20240112,160400,328976870,5000,5000,5000,5000,0
|
|
20240112,160300,328976870,5000,5000,5000,5000,0
|
|
20240112,160200,328976870,5000,5000,5000,5000,0
|
|
20240112,160100,328976870,5000,5000,5000,5000,0
|
|
20240112,160000,328976870,5000,5000,5000,5000,0
|
|
20240112,155900,328976870,5000,5000,5000,5000,0
|
|
20240112,155800,328976870,5000,5000,5000,5000,0
|
|
20240112,155700,328976870,5000,5000,5000,5000,0
|
|
20240112,155600,328976870,5000,5000,5000,5000,0
|
|
20240112,155500,328976870,5000,5000,5000,5000,237
|
|
20240112,155400,328976870,5000,5000,5000,5000,0
|
|
20240112,155300,328976870,5000,5000,5000,5000,0
|
|
20240112,155200,328976870,5000,5000,5000,5000,0
|
|
20240112,155100,328976870,5000,5000,5000,5000,0
|
|
20240112,155000,328976870,5000,5000,5000,5000,0
|
|
20240112,154900,328976870,5000,5000,5000,5000,0
|
|
20240112,154800,328976870,5000,5000,5000,5000,0
|
|
20240112,154700,328976870,5000,5000,5000,5000,0
|
|
20240112,154600,328976870,5000,5000,5000,5000,0
|
|
20240112,154500,328976870,5000,5000,5000,5000,0
|
|
20240112,154400,328976870,5000,5000,5000,5000,0
|
|
20240112,154300,328976870,5000,5000,5000,5000,0
|
|
20240112,154200,328976870,5000,5000,5000,5000,0
|
|
20240112,154100,328976870,5000,5000,5000,5000,0
|
|
20240112,154000,328976870,5000,5000,5000,5000,0
|
|
20240112,153900,328976870,5000,5000,5000,5000,0
|
|
20240112,153800,328976870,5000,5000,5000,5000,0
|
|
20240112,153700,328976870,5000,5000,5000,5000,0
|
|
20240112,153600,328976870,5000,5000,5000,5000,0
|
|
20240112,153500,328976870,5000,5000,5000,5000,0
|
|
20240112,153400,328976870,5000,5000,5000,5000,0
|
|
20240112,153300,328976870,5000,5000,5000,5000,0
|
|
20240112,153200,328976870,5000,5000,5000,5000,0
|
|
20240112,153100,328976870,5000,5000,5000,5000,0
|
|
20240112,153000,328976870,5000,5000,5000,5000,237
|
|
20240112,152900,327791870,5010,5010,5010,5010,0
|
|
20240112,152800,327791870,5010,5010,5010,5010,0
|
|
20240112,152700,327791870,5010,5010,5010,5010,0
|
|
20240112,152600,327791870,5010,5010,5010,5010,0
|
|
20240112,152500,327791870,5010,5010,5010,5010,0
|
|
20240112,152400,327791870,5010,5010,5010,5010,0
|
|
20240112,152300,327791870,5010,5010,5010,5010,0
|
|
20240112,152200,327791870,5010,5010,5010,5010,0
|
|
20240112,152100,327791870,5010,5010,5010,5010,0
|
|
20240112,152000,327791870,5010,5010,5010,5010,0
|
|
20240112,151900,327791870,5010,5010,5010,5010,28
|
|
20240112,151800,327651590,5010,5010,5010,5010,0
|
|
20240112,151700,327651590,5010,5010,5010,5010,1
|
|
20240112,151600,327646580,5000,5000,5000,5000,42
|
|
20240112,151500,327436580,5010,5010,5010,5010,0
|
|
20240112,151400,327436580,5010,5010,5010,5010,0
|
|
20240112,151300,327436580,5010,5010,5010,5010,1
|
|
20240112,151200,327431570,4995,4995,4995,4995,0
|
|
20240112,151100,327431570,4995,4995,4995,4995,0
|
|
20240112,151000,327431570,4995,4995,4995,4995,0
|
|
20240112,150900,327431570,4995,4995,4995,4995,0
|
|
20240112,150800,327431570,4995,5000,5000,4995,566
|
|
20240112,150700,324601950,5010,5010,5010,5010,1
|
|
20240112,150600,324596940,5000,5000,5000,5000,1700
|
|
20240112,150500,316096940,5010,5010,5010,5010,142
|
|
20240112,150400,315385520,5010,5010,5010,5010,20
|
|
20240112,150300,315285320,5000,5000,5000,5000,0
|
|
20240112,150200,315285320,5000,5000,5000,5000,0
|
|
20240112,150100,315285320,5000,5010,5010,5000,626
|
|
20240112,150000,312155060,5010,5010,5010,5010,1
|
|
20240112,145900,312150050,5000,5000,5000,5000,0
|
|
20240112,145800,312150050,5000,5000,5000,5000,0
|
|
20240112,145700,312150050,5000,5000,5000,5000,0
|
|
20240112,145600,312150050,5000,5000,5000,5000,0
|
|
20240112,145500,312150050,5000,5000,5000,5000,0
|
|
20240112,145400,312150050,5000,5000,5000,5000,0
|
|
20240112,145300,312150050,5000,5000,5000,5000,0
|
|
20240112,145200,312150050,5000,5000,5000,5000,0
|
|
20240112,145100,312150050,5000,5000,5000,5000,0
|
|
20240112,145000,312150050,5000,5000,5000,5000,0
|
|
20240112,144900,312150050,5000,5000,5000,5000,0
|
|
20240112,144800,312150050,5000,5000,5000,5000,23
|
|
20240112,144700,312035050,5010,5010,5010,5010,0
|
|
20240112,144600,312035050,5010,5010,5010,5010,0
|
|
20240112,144500,312035050,5010,5010,5010,5010,0
|
|
20240112,144400,312035050,5010,5010,5010,5010,0
|
|
20240112,144300,312035050,5010,5010,5010,5010,0
|
|
20240112,144200,312035050,5010,5010,5010,5010,0
|
|
20240112,144100,312035050,5010,5010,5010,5010,0
|
|
20240112,144000,312035050,5010,5010,5010,5010,0
|
|
20240112,143900,312035050,5010,5010,5010,5010,0
|
|
20240112,143800,312035050,5010,5010,5010,5010,0
|
|
20240112,143700,312035050,5010,5010,5010,5010,0
|
|
20240112,143600,312035050,5010,5010,5010,5010,4
|
|
20240112,143500,312015010,5010,5010,5010,5010,0
|
|
20240112,143400,312015010,5010,5010,5010,5010,0
|
|
20240112,143300,312015010,5010,5010,5010,5010,0
|
|
20240112,143200,312015010,5010,5010,5010,5010,0
|
|
20240112,143100,312015010,5010,5010,5010,5010,1
|
|
20240112,143000,312010000,5000,5000,5000,5000,0
|
|
20240112,142900,312010000,5000,5000,5000,5000,0
|
|
20240112,142800,312010000,5000,5000,5000,5000,0
|
|
20240112,142700,312010000,5000,5000,5000,5000,0
|
|
20240112,142600,312010000,5000,5010,5010,5000,101
|
|
20240112,142500,311504990,5000,5000,5000,5000,0
|
|
20240112,142400,311504990,5000,5000,5000,5000,0
|
|
20240112,142300,311504990,5000,5000,5000,5000,0
|
|
20240112,142200,311504990,5000,5000,5000,5000,0
|
|
20240112,142100,311504990,5000,5000,5000,5000,0
|
|
20240112,142000,311504990,5000,5000,5000,5000,0
|
|
20240112,141900,311504990,5000,5000,5000,5000,0
|
|
20240112,141800,311504990,5000,5000,5000,5000,0
|
|
20240112,141700,311504990,5000,5000,5000,5000,400
|
|
20240112,141600,309504990,5000,5000,5000,5000,0
|
|
20240112,141500,309504990,5000,5000,5000,5000,30
|
|
20240112,141400,309354990,5000,5000,5000,5000,50
|
|
20240112,141300,309104990,5010,5010,5010,5010,2006
|
|
20240112,141200,299054930,5010,5010,5010,5010,0
|
|
20240112,141100,299054930,5010,5010,5010,5010,0
|
|
20240112,141000,299054930,5010,5010,5010,5010,0
|
|
20240112,140900,299054930,5010,5010,5010,5010,0
|
|
20240112,140800,299054930,5010,5010,5010,5010,115
|
|
20240112,140700,298478780,5020,5020,5020,5020,15
|
|
20240112,140600,298403480,5010,5010,5010,5010,0
|
|
20240112,140500,298403480,5010,5010,5010,5010,0
|
|
20240112,140400,298403480,5010,5010,5010,5010,0
|
|
20240112,140300,298403480,5010,5010,5010,5010,0
|
|
20240112,140200,298403480,5010,5010,5010,5010,0
|
|
20240112,140100,298403480,5010,5010,5010,5010,0
|
|
20240112,140000,298403480,5010,5010,5010,5010,0
|
|
20240112,135900,298403480,5010,5010,5010,5010,207
|
|
20240112,135800,297366410,5010,5010,5010,5010,2
|
|
20240112,135700,297356390,5010,5010,5010,5010,0
|
|
20240112,135600,297356390,5010,5010,5010,5010,0
|
|
20240112,135500,297356390,5010,5010,5010,5010,0
|
|
20240112,135400,297356390,5010,5010,5010,5010,0
|
|
20240112,135300,297356390,5010,5010,5010,5010,2
|
|
20240112,135200,297346370,5000,5000,5000,5000,0
|
|
20240112,135100,297346370,5000,5000,5000,5000,0
|
|
20240112,135000,297346370,5000,5000,5000,5000,0
|
|
20240112,134900,297346370,5000,5000,5000,5000,251
|
|
20240112,134800,296091370,4995,4995,4995,4995,5
|
|
20240112,134700,296066395,4995,4995,4995,4995,0
|
|
20240112,134600,296066395,4995,4995,4995,4995,0
|
|
20240112,134500,296066395,4995,4995,4995,4995,12
|
|
20240112,134400,296006455,4985,4985,4985,4985,0
|
|
20240112,134300,296006455,4985,4985,4985,4985,0
|
|
20240112,134200,296006455,4985,4990,4990,4985,2554
|
|
20240112,134100,283273910,4995,4995,4995,4995,65
|
|
20240112,134000,282949235,4995,4995,4995,4995,1
|
|
20240112,133900,282944240,4990,4990,4990,4990,100
|
|
20240112,133800,282445240,4990,4990,4990,4990,0
|
|
20240112,133700,282445240,4990,4990,4990,4990,3
|
|
20240112,133600,282430270,5000,5000,5000,5000,446
|
|
20240112,133500,280200270,5000,5000,5000,5000,107
|
|
20240112,133400,279665270,5000,5000,5000,5000,0
|
|
20240112,133300,279665270,5000,5000,5000,5000,2
|
|
20240112,133200,279655270,5000,5000,5000,5000,0
|
|
20240112,133100,279655270,5000,5000,5000,5000,0
|
|
20240112,133000,279655270,5000,5000,5000,5000,0
|
|
20240112,132900,279655270,5000,5000,5000,5000,0
|
|
20240112,132800,279655270,5000,5000,5000,5000,0
|
|
20240112,132700,279655270,5000,5000,5000,5000,0
|
|
20240112,132600,279655270,5000,5000,5000,5000,0
|
|
20240112,132500,279655270,5000,4990,5000,4990,477
|
|
20240112,132400,277270710,4990,4990,4990,4990,0
|
|
20240112,132300,277270710,4990,4990,4990,4990,0
|
|
20240112,132200,277270710,4990,4990,4990,4990,0
|
|
20240112,132100,277270710,4990,4990,4990,4990,0
|
|
20240112,132000,277270710,4990,4990,4990,4990,0
|
|
20240112,131900,277270710,4990,5000,5000,4990,5000
|
|
20240112,131800,252302775,5000,5000,5000,5000,0
|
|
20240112,131700,252302775,5000,5000,5000,5000,0
|
|
20240112,131600,252302775,5000,5000,5000,5000,0
|
|
20240112,131500,252302775,5000,5000,5000,5000,0
|
|
20240112,131400,252302775,5000,5000,5000,5000,0
|
|
20240112,131300,252302775,5000,5000,5000,5000,9
|
|
20240112,131200,252257775,5000,5000,5000,5000,0
|
|
20240112,131100,252257775,5000,4995,5000,4995,1331
|
|
20240112,131000,245602845,4995,4995,4995,4995,0
|
|
20240112,130900,245602845,4995,4995,4995,4995,0
|
|
20240112,130800,245602845,4995,4995,4995,4995,30
|
|
20240112,130700,245452995,5000,5000,5000,5000,0
|
|
20240112,130600,245452995,5000,5000,5000,5000,0
|
|
20240112,130500,245452995,5000,5000,5000,5000,0
|
|
20240112,130400,245452995,5000,5010,5010,5000,973
|
|
20240112,130300,240587125,5010,5010,5010,5010,1
|
|
20240112,130200,240582115,5010,5010,5010,5010,58
|
|
20240112,130100,240291535,5010,5010,5010,5010,0
|
|
20240112,130000,240291535,5010,5010,5010,5010,0
|
|
20240112,125900,240291535,5010,5010,5010,5010,0
|
|
20240112,125800,240291535,5010,5010,5010,5010,1
|
|
20240112,125700,240286525,5000,5000,5000,5000,0
|
|
20240112,125600,240286525,5000,5000,5000,5000,0
|
|
20240112,125500,240286525,5000,5000,5000,5000,0
|
|
20240112,125400,240286525,5000,5000,5000,5000,0
|
|
20240112,125300,240286525,5000,5000,5000,5000,10
|
|
20240112,125200,240236525,5000,5000,5000,5000,10
|
|
20240112,125100,240186525,5000,5000,5000,5000,1
|
|
20240112,125000,240181525,5000,5000,5000,5000,70
|
|
20240112,124900,239831525,5000,5000,5000,5000,9
|
|
20240112,124800,239786525,5010,5010,5010,5010,0
|
|
20240112,124700,239786525,5010,5010,5010,5010,0
|
|
20240112,124600,239786525,5010,5010,5010,5010,0
|
|
20240112,124500,239786525,5010,5010,5010,5010,0
|
|
20240112,124400,239786525,5010,5010,5010,5010,0
|
|
20240112,124300,239786525,5010,5010,5010,5010,0
|
|
20240112,124200,239786525,5010,5010,5010,5010,0
|
|
20240112,124100,239786525,5010,5010,5010,5010,0
|
|
20240112,124000,239786525,5010,5010,5010,5010,0
|
|
20240112,123900,239786525,5010,5010,5010,5010,0
|
|
20240112,123800,239786525,5010,5010,5010,5010,141
|
|
20240112,123700,239080115,5010,5010,5010,5010,0
|
|
20240112,123600,239080115,5010,5010,5010,5010,0
|
|
20240112,123500,239080115,5010,5010,5010,5010,0
|
|
20240112,123400,239080115,5010,5020,5020,5010,169
|
|
20240112,123300,238231825,5010,5010,5010,5010,0
|
|
20240112,123200,238231825,5010,5010,5010,5010,0
|
|
20240112,123100,238231825,5010,5010,5010,5010,0
|
|
20240112,123000,238231825,5010,5010,5010,5010,0
|
|
20240112,122900,238231825,5010,5010,5010,5010,1
|
|
20240112,122800,238226815,5010,5010,5010,5010,0
|
|
20240112,122700,238226815,5010,5010,5010,5010,3558
|
|
20240112,122600,220401235,5020,5020,5020,5020,1
|
|
20240112,122500,220396215,5010,5020,5020,5010,576
|
|
20240112,122400,217504795,5030,5030,5030,5030,0
|
|
20240112,122300,217504795,5030,5030,5030,5030,0
|
|
20240112,122200,217504795,5030,5030,5030,5030,0
|
|
20240112,122100,217504795,5030,5030,5030,5030,0
|
|
20240112,122000,217504795,5030,5030,5030,5030,0
|
|
20240112,121900,217504795,5030,5030,5030,5030,0
|
|
20240112,121800,217504795,5030,5030,5030,5030,0
|
|
20240112,121700,217504795,5030,5030,5030,5030,19
|
|
20240112,121600,217409225,5040,5040,5040,5040,0
|
|
20240112,121500,217409225,5040,5040,5040,5040,0
|
|
20240112,121400,217409225,5040,5040,5040,5040,0
|
|
20240112,121300,217409225,5040,5040,5040,5040,0
|
|
20240112,121200,217409225,5040,5040,5040,5040,0
|
|
20240112,121100,217409225,5040,5040,5040,5040,0
|
|
20240112,121000,217409225,5040,5040,5040,5040,0
|
|
20240112,120900,217409225,5040,5040,5040,5040,0
|
|
20240112,120800,217409225,5040,5040,5040,5040,0
|
|
20240112,120700,217409225,5040,5040,5040,5040,0
|
|
20240112,120600,217409225,5040,5040,5040,5040,0
|
|
20240112,120500,217409225,5040,5040,5040,5040,0
|
|
20240112,120400,217409225,5040,5040,5040,5040,0
|
|
20240112,120300,217409225,5040,5040,5040,5040,0
|
|
20240112,120200,217409225,5040,5040,5040,5040,0
|
|
20240112,120100,217409225,5040,5040,5040,5040,0
|
|
20240112,120000,217409225,5040,5040,5040,5040,0
|
|
20240112,115900,217409225,5040,5040,5040,5040,0
|
|
20240112,115800,217409225,5040,5040,5040,5040,98
|
|
20240112,115700,216915305,5040,5040,5040,5040,1000
|
|
20240112,115600,211875305,5040,5030,5040,5030,3
|
|
20240112,115500,211860205,5030,5030,5030,5030,0
|
|
20240112,115400,211860205,5030,5030,5030,5030,0
|
|
20240112,115300,211860205,5030,5030,5030,5030,1400
|
|
20240112,115200,204818205,5030,5030,5030,5030,0
|
|
20240112,115100,204818205,5030,5030,5030,5030,0
|
|
20240112,115000,204818205,5030,5030,5030,5030,0
|
|
20240112,114900,204818205,5030,5030,5030,5030,0
|
|
20240112,114800,204818205,5030,5030,5030,5030,0
|
|
20240112,114700,204818205,5030,5030,5030,5030,2
|
|
20240112,114600,204808145,5000,5000,5000,5000,10
|
|
20240112,114500,204758145,5030,5020,5030,5020,4
|
|
20240112,114400,204738055,5020,5020,5020,5020,0
|
|
20240112,114300,204738055,5020,5020,5020,5020,0
|
|
20240112,114200,204738055,5020,5020,5020,5020,0
|
|
20240112,114100,204738055,5020,5020,5020,5020,0
|
|
20240112,114000,204738055,5020,5010,5020,5010,636
|
|
20240112,113900,201546495,5010,5010,5010,5010,0
|
|
20240112,113800,201546495,5010,5010,5010,5010,0
|
|
20240112,113700,201546495,5010,5010,5010,5010,0
|
|
20240112,113600,201546495,5010,5010,5010,5010,0
|
|
20240112,113500,201546495,5010,5010,5010,5010,0
|
|
20240112,113400,201546495,5010,5010,5010,5010,10
|
|
20240112,113300,201496395,5010,5010,5010,5010,0
|
|
20240112,113200,201496395,5010,5010,5010,5010,0
|
|
20240112,113100,201496395,5010,5010,5010,5010,1
|
|
20240112,113000,201491385,5000,5000,5000,5000,2975
|
|
20240112,112900,186616385,5000,5000,5000,5000,25
|
|
20240112,112800,186491385,5010,5010,5010,5010,0
|
|
20240112,112700,186491385,5010,5000,5010,5000,100
|
|
20240112,112600,185991375,5010,5020,5020,5010,2
|
|
20240112,112500,185981345,5020,5020,5020,5020,0
|
|
20240112,112400,185981345,5020,5020,5020,5020,0
|
|
20240112,112300,185981345,5020,5020,5020,5020,0
|
|
20240112,112200,185981345,5020,5020,5020,5020,0
|
|
20240112,112100,185981345,5020,5020,5020,5020,1
|
|
20240112,112000,185976325,5000,5000,5000,5000,0
|
|
20240112,111900,185976325,5000,5000,5000,5000,2000
|
|
20240112,111800,175976325,5020,5020,5020,5020,0
|
|
20240112,111700,175976325,5020,5020,5020,5020,0
|
|
20240112,111600,175976325,5020,5020,5020,5020,0
|
|
20240112,111500,175976325,5020,5020,5020,5020,0
|
|
20240112,111400,175976325,5020,5020,5020,5020,0
|
|
20240112,111300,175976325,5020,5020,5020,5020,0
|
|
20240112,111200,175976325,5020,5020,5020,5020,0
|
|
20240112,111100,175976325,5020,5020,5020,5020,0
|
|
20240112,111000,175976325,5020,5020,5020,5020,0
|
|
20240112,110900,175976325,5020,5020,5020,5020,2
|
|
20240112,110800,175966285,5000,5000,5000,5000,3000
|
|
20240112,110700,160966285,5020,5020,5020,5020,12
|
|
20240112,110600,160906045,5000,5000,5000,5000,4395
|
|
20240112,110500,138931045,5000,5000,5000,5000,2
|
|
20240112,110400,138921045,4995,5000,5000,4995,45
|
|
20240112,110300,138696250,4995,5000,5000,4995,616
|
|
20240112,110200,135616330,5000,5010,5010,5000,40
|
|
20240112,110100,135416290,5020,5020,5020,5020,0
|
|
20240112,110000,135416290,5020,5020,5020,5020,0
|
|
20240112,105900,135416290,5020,5020,5020,5020,1
|
|
20240112,105800,135411270,5010,5010,5010,5010,0
|
|
20240112,105700,135411270,5010,5010,5010,5010,0
|
|
20240112,105600,135411270,5010,5010,5010,5010,0
|
|
20240112,105500,135411270,5010,5010,5010,5010,0
|
|
20240112,105400,135411270,5010,5010,5010,5010,0
|
|
20240112,105300,135411270,5010,5010,5010,5010,0
|
|
20240112,105200,135411270,5010,5010,5010,5010,0
|
|
20240112,105100,135411270,5010,5010,5010,5010,0
|
|
20240112,105000,135411270,5010,5010,5010,5010,198
|
|
20240112,104900,134419290,5010,5010,5010,5010,0
|
|
20240112,104800,134419290,5010,5010,5010,5010,1
|
|
20240112,104700,134414280,5020,5020,5020,5020,0
|
|
20240112,104600,134414280,5020,5020,5020,5020,0
|
|
20240112,104500,134414280,5020,5020,5020,5020,1
|
|
20240112,104400,134409260,5000,5000,5000,5000,0
|
|
20240112,104300,134409260,5000,5000,5000,5000,0
|
|
20240112,104200,134409260,5000,5000,5000,5000,0
|
|
20240112,104100,134409260,5000,5000,5000,5000,0
|
|
20240112,104000,134409260,5000,5000,5000,5000,0
|
|
20240112,103900,134409260,5000,5000,5000,5000,0
|
|
20240112,103800,134409260,5000,5000,5000,5000,1
|
|
20240112,103700,134404260,5020,5020,5020,5020,0
|
|
20240112,103600,134404260,5020,5020,5020,5020,0
|
|
20240112,103500,134404260,5020,5020,5020,5020,0
|
|
20240112,103400,134404260,5020,5020,5020,5020,0
|
|
20240112,103300,134404260,5020,5020,5020,5020,0
|
|
20240112,103200,134404260,5020,5020,5020,5020,0
|
|
20240112,103100,134404260,5020,5020,5020,5020,1
|
|
20240112,103000,134399240,4995,4995,4995,4995,0
|
|
20240112,102900,134399240,4995,4995,4995,4995,0
|
|
20240112,102800,134399240,4995,5000,5000,4995,121
|
|
20240112,102700,133794580,5020,5020,5020,5020,1
|
|
20240112,102600,133789560,5020,5020,5020,5020,2
|
|
20240112,102500,133779520,5020,5020,5020,5020,1
|
|
20240112,102400,133774500,4990,5000,5000,4990,2035
|
|
20240112,102300,123615970,5020,5020,5020,5020,0
|
|
20240112,102200,123615970,5020,5020,5020,5020,39
|
|
20240112,102100,123420190,5030,5030,5030,5030,0
|
|
20240112,102000,123420190,5030,5030,5030,5030,0
|
|
20240112,101900,123420190,5030,5030,5030,5030,0
|
|
20240112,101800,123420190,5030,5030,5030,5030,0
|
|
20240112,101700,123420190,5030,5030,5030,5030,0
|
|
20240112,101600,123420190,5030,5030,5030,5030,0
|
|
20240112,101500,123420190,5030,5030,5030,5030,0
|
|
20240112,101400,123420190,5030,5030,5030,5030,14
|
|
20240112,101300,123349770,5030,5030,5030,5030,0
|
|
20240112,101200,123349770,5030,5030,5030,5030,1
|
|
20240112,101100,123344740,4995,4995,4995,4995,0
|
|
20240112,101000,123344740,4995,5000,5000,4995,1560
|
|
20240112,100900,115550235,5030,5030,5030,5030,3
|
|
20240112,100800,115535145,5000,5010,5010,5000,210
|
|
20240112,100700,114485115,5000,5000,5000,5000,500
|
|
20240112,100600,111985115,5030,5030,5030,5030,0
|
|
20240112,100500,111985115,5030,5030,5030,5030,0
|
|
20240112,100400,111985115,5030,5030,5030,5030,0
|
|
20240112,100300,111985115,5030,5030,5030,5030,0
|
|
20240112,100200,111985115,5030,5030,5030,5030,0
|
|
20240112,100100,111985115,5030,5030,5030,5030,1
|
|
20240112,100000,111980085,5030,5030,5030,5030,300
|
|
20240112,095900,110471085,5030,5030,5030,5030,1
|
|
20240112,095800,110466055,5000,5000,5000,5000,0
|
|
20240112,095700,110466055,5000,5000,5000,5000,0
|
|
20240112,095600,110466055,5000,5000,5000,5000,99
|
|
20240112,095500,109971055,5000,5000,5000,5000,10
|
|
20240112,095400,109921055,5000,5000,5000,4995,2325
|
|
20240112,095300,98305480,5010,5010,5010,5010,41
|
|
20240112,095200,98100070,5010,5010,5010,5010,0
|
|
20240112,095100,98100070,5010,5010,5010,5010,0
|
|
20240112,095000,98100070,5010,5010,5010,5010,25
|
|
20240112,094900,97974820,5020,5020,5020,5020,216
|
|
20240112,094800,96890500,5020,5020,5020,5020,87
|
|
20240112,094700,96453760,5020,5020,5020,5020,10
|
|
20240112,094600,96403560,5020,5030,5030,5020,4445
|
|
20240112,094500,74088210,5030,5030,5030,5030,0
|
|
20240112,094400,74088210,5030,5030,5030,5030,0
|
|
20240112,094300,74088210,5030,5030,5030,5030,2
|
|
20240112,094200,74078150,5040,5040,5040,5040,576
|
|
20240112,094100,71175110,5050,5050,5050,5050,0
|
|
20240112,094000,71175110,5050,5040,5050,5040,283
|
|
20240112,093900,69748260,5050,5040,5050,5040,5
|
|
20240112,093800,69723020,5040,5050,5050,5040,17
|
|
20240112,093700,69637320,5050,5050,5050,5050,132
|
|
20240112,093600,68970720,5050,5060,5060,5050,3
|
|
20240112,093500,68955550,5050,5040,5050,5040,3036
|
|
20240112,093400,53631500,5030,5030,5030,5030,356
|
|
20240112,093300,51840820,5040,5040,5040,5040,0
|
|
20240112,093200,51840820,5040,5040,5040,5040,0
|
|
20240112,093100,51840820,5040,5040,5040,5040,0
|
|
20240112,093000,51840820,5040,5040,5040,5040,15
|
|
20240112,092900,51765220,5040,5040,5040,5040,3
|
|
20240112,092800,51750100,5030,5030,5030,5030,4820
|
|
20240112,092700,27505500,5030,5030,5030,5030,2000
|
|
20240112,092600,17445500,5020,5020,5020,5020,0
|
|
20240112,092500,17445500,5020,5020,5020,5020,0
|
|
20240112,092400,17445500,5020,5020,5020,5020,0
|
|
20240112,092300,17445500,5020,5020,5030,5010,1047
|
|
20240112,092200,12181610,5020,5020,5020,5020,11
|
|
20240112,092100,12126390,5020,5020,5020,5020,0
|
|
20240112,092000,12126390,5020,5020,5020,5020,0
|
|
20240112,091900,12126390,5020,5020,5020,5020,0
|
|
20240112,091800,12126390,5020,5020,5020,5020,0
|
|
20240112,091700,12126390,5020,5020,5020,5020,1
|
|
20240112,091600,12121370,5030,5030,5030,5030,0
|
|
20240112,091500,12121370,5030,5030,5030,5030,1
|
|
20240112,091400,12116340,5020,5020,5020,5020,42
|
|
20240112,091300,11905500,5030,5030,5030,5030,1
|
|
20240112,091200,11900470,5010,5010,5010,5010,33
|
|
20240112,091100,11735140,5030,5020,5030,5020,61
|
|
20240112,091000,11428910,5020,5020,5020,5020,1
|
|
20240112,090900,11423890,5010,5020,5030,5010,7
|
|
20240112,090800,11388710,5030,5030,5030,5030,51
|
|
20240112,090700,11132180,5030,5010,5030,5010,50
|
|
20240112,090600,10880800,5030,5030,5030,5030,0
|
|
20240112,090500,10880800,5030,5030,5030,5030,0
|
|
20240112,090400,10880800,5030,5030,5030,5030,0
|
|
20240112,090300,10880800,5030,5030,5030,5030,0
|
|
20240112,090200,10880800,5030,5030,5030,5030,0
|
|
20240112,090100,10880800,5030,5020,5030,5020,4
|
|
20240112,090000,10860710,5020,4965,5020,4965,2187
|