688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,202500,651915440,4715,4715,4715,4715,389
|
|
20240105,202400,651915440,4715,4715,4715,4715,0
|
|
20240105,202300,651915440,4715,4715,4715,4715,0
|
|
20240105,202200,651915440,4715,4715,4715,4715,0
|
|
20240105,202100,651915440,4715,4715,4715,4715,0
|
|
20240105,202000,651915440,4715,4715,4715,4715,0
|
|
20240105,201900,651915440,4715,4715,4715,4715,0
|
|
20240105,201800,651915440,4715,4715,4715,4715,0
|
|
20240105,201700,651915440,4715,4715,4715,4715,0
|
|
20240105,201600,651915440,4715,4715,4715,4715,0
|
|
20240105,201500,651915440,4715,4715,4715,4715,0
|
|
20240105,201400,651915440,4715,4715,4715,4715,0
|
|
20240105,201300,651915440,4715,4715,4715,4715,0
|
|
20240105,201200,651915440,4715,4715,4715,4715,0
|
|
20240105,201100,651915440,4715,4715,4715,4715,0
|
|
20240105,201000,651915440,4715,4715,4715,4715,0
|
|
20240105,200900,651915440,4715,4715,4715,4715,0
|
|
20240105,200800,651915440,4715,4715,4715,4715,0
|
|
20240105,200700,651915440,4715,4715,4715,4715,0
|
|
20240105,200600,651915440,4715,4715,4715,4715,0
|
|
20240105,200500,651915440,4715,4715,4715,4715,0
|
|
20240105,200400,651915440,4715,4715,4715,4715,0
|
|
20240105,200300,651915440,4715,4715,4715,4715,0
|
|
20240105,200200,651915440,4715,4715,4715,4715,0
|
|
20240105,200100,651915440,4715,4715,4715,4715,0
|
|
20240105,200000,651915440,4715,4715,4715,4715,0
|
|
20240105,195900,651915440,4715,4715,4715,4715,0
|
|
20240105,195800,651915440,4715,4715,4715,4715,0
|
|
20240105,195700,651915440,4715,4715,4715,4715,0
|
|
20240105,195600,651915440,4715,4715,4715,4715,0
|
|
20240105,195500,651915440,4715,4715,4715,4715,389
|
|
20240105,195400,651915440,4715,4715,4715,4715,0
|
|
20240105,195300,651915440,4715,4715,4715,4715,0
|
|
20240105,195200,651915440,4715,4715,4715,4715,0
|
|
20240105,195100,651915440,4715,4715,4715,4715,0
|
|
20240105,195000,651915440,4715,4715,4715,4715,0
|
|
20240105,194900,651915440,4715,4715,4715,4715,0
|
|
20240105,194800,651915440,4715,4715,4715,4715,0
|
|
20240105,194700,651915440,4715,4715,4715,4715,0
|
|
20240105,194600,651915440,4715,4715,4715,4715,0
|
|
20240105,194500,651915440,4715,4715,4715,4715,0
|
|
20240105,194400,651915440,4715,4715,4715,4715,0
|
|
20240105,194300,651915440,4715,4715,4715,4715,0
|
|
20240105,194200,651915440,4715,4715,4715,4715,0
|
|
20240105,194100,651915440,4715,4715,4715,4715,0
|
|
20240105,194000,651915440,4715,4715,4715,4715,0
|
|
20240105,193900,651915440,4715,4715,4715,4715,0
|
|
20240105,193800,651915440,4715,4715,4715,4715,0
|
|
20240105,193700,651915440,4715,4715,4715,4715,0
|
|
20240105,193600,651915440,4715,4715,4715,4715,0
|
|
20240105,193500,651915440,4715,4715,4715,4715,0
|
|
20240105,193400,651915440,4715,4715,4715,4715,0
|
|
20240105,193300,651915440,4715,4715,4715,4715,0
|
|
20240105,193200,651915440,4715,4715,4715,4715,0
|
|
20240105,193100,651915440,4715,4715,4715,4715,0
|
|
20240105,193000,651915440,4715,4715,4715,4715,0
|
|
20240105,192900,651915440,4715,4715,4715,4715,0
|
|
20240105,192800,651915440,4715,4715,4715,4715,0
|
|
20240105,192700,651915440,4715,4715,4715,4715,0
|
|
20240105,192600,651915440,4715,4715,4715,4715,0
|
|
20240105,192500,651915440,4715,4715,4715,4715,389
|
|
20240105,192400,651915440,4715,4715,4715,4715,0
|
|
20240105,192300,651915440,4715,4715,4715,4715,0
|
|
20240105,192200,651915440,4715,4715,4715,4715,0
|
|
20240105,192100,651915440,4715,4715,4715,4715,0
|
|
20240105,192000,651915440,4715,4715,4715,4715,0
|
|
20240105,191900,651915440,4715,4715,4715,4715,0
|
|
20240105,191800,651915440,4715,4715,4715,4715,0
|
|
20240105,191700,651915440,4715,4715,4715,4715,0
|
|
20240105,191600,651915440,4715,4715,4715,4715,0
|
|
20240105,191500,651915440,4715,4715,4715,4715,0
|
|
20240105,191400,651915440,4715,4715,4715,4715,0
|
|
20240105,191300,651915440,4715,4715,4715,4715,0
|
|
20240105,191200,651915440,4715,4715,4715,4715,0
|
|
20240105,191100,651915440,4715,4715,4715,4715,0
|
|
20240105,191000,651915440,4715,4715,4715,4715,0
|
|
20240105,190900,651915440,4715,4715,4715,4715,0
|
|
20240105,190800,651915440,4715,4715,4715,4715,0
|
|
20240105,190700,651915440,4715,4715,4715,4715,0
|
|
20240105,190600,651915440,4715,4715,4715,4715,0
|
|
20240105,190500,651915440,4715,4715,4715,4715,0
|
|
20240105,190400,651915440,4715,4715,4715,4715,0
|
|
20240105,190300,651915440,4715,4715,4715,4715,0
|
|
20240105,190200,651915440,4715,4715,4715,4715,0
|
|
20240105,190100,651915440,4715,4715,4715,4715,0
|
|
20240105,190000,651915440,4715,4715,4715,4715,0
|
|
20240105,185900,651915440,4715,4715,4715,4715,0
|
|
20240105,185800,651915440,4715,4715,4715,4715,0
|
|
20240105,185700,651915440,4715,4715,4715,4715,0
|
|
20240105,185600,651915440,4715,4715,4715,4715,0
|
|
20240105,185500,651915440,4715,4715,4715,4715,389
|
|
20240105,185400,651915440,4715,4715,4715,4715,0
|
|
20240105,185300,651915440,4715,4715,4715,4715,0
|
|
20240105,185200,651915440,4715,4715,4715,4715,0
|
|
20240105,185100,651915440,4715,4715,4715,4715,0
|
|
20240105,185000,651915440,4715,4715,4715,4715,0
|
|
20240105,184900,651915440,4715,4715,4715,4715,0
|
|
20240105,184800,651915440,4715,4715,4715,4715,0
|
|
20240105,184700,651915440,4715,4715,4715,4715,0
|
|
20240105,184600,651915440,4715,4715,4715,4715,0
|
|
20240105,184500,651915440,4715,4715,4715,4715,0
|
|
20240105,184400,651915440,4715,4715,4715,4715,0
|
|
20240105,184300,651915440,4715,4715,4715,4715,0
|
|
20240105,184200,651915440,4715,4715,4715,4715,0
|
|
20240105,184100,651915440,4715,4715,4715,4715,0
|
|
20240105,184000,651915440,4715,4715,4715,4715,0
|
|
20240105,183900,651915440,4715,4715,4715,4715,0
|
|
20240105,183800,651915440,4715,4715,4715,4715,0
|
|
20240105,183700,651915440,4715,4715,4715,4715,0
|
|
20240105,183600,651915440,4715,4715,4715,4715,0
|
|
20240105,183500,651915440,4715,4715,4715,4715,0
|
|
20240105,183400,651915440,4715,4715,4715,4715,0
|
|
20240105,183300,651915440,4715,4715,4715,4715,0
|
|
20240105,183200,651915440,4715,4715,4715,4715,0
|
|
20240105,183100,651915440,4715,4715,4715,4715,0
|
|
20240105,183000,651915440,4715,4715,4715,4715,0
|
|
20240105,182900,651915440,4715,4715,4715,4715,0
|
|
20240105,182800,651915440,4715,4715,4715,4715,0
|
|
20240105,182700,651915440,4715,4715,4715,4715,0
|
|
20240105,182600,651915440,4715,4715,4715,4715,0
|
|
20240105,182500,651915440,4715,4715,4715,4715,389
|
|
20240105,182400,651915440,4715,4715,4715,4715,0
|
|
20240105,182300,651915440,4715,4715,4715,4715,0
|
|
20240105,182200,651915440,4715,4715,4715,4715,0
|
|
20240105,182100,651915440,4715,4715,4715,4715,0
|
|
20240105,182000,651915440,4715,4715,4715,4715,0
|
|
20240105,181900,651915440,4715,4715,4715,4715,0
|
|
20240105,181800,651915440,4715,4715,4715,4715,0
|
|
20240105,181700,651915440,4715,4715,4715,4715,0
|
|
20240105,181600,651915440,4715,4715,4715,4715,0
|
|
20240105,181500,651915440,4715,4715,4715,4715,0
|
|
20240105,181400,651915440,4715,4715,4715,4715,0
|
|
20240105,181300,651915440,4715,4715,4715,4715,0
|
|
20240105,181200,651915440,4715,4715,4715,4715,0
|
|
20240105,181100,651915440,4715,4715,4715,4715,0
|
|
20240105,181000,651915440,4715,4715,4715,4715,0
|
|
20240105,180900,651915440,4715,4715,4715,4715,0
|
|
20240105,180800,651915440,4715,4715,4715,4715,0
|
|
20240105,180700,651915440,4715,4715,4715,4715,0
|
|
20240105,180600,651915440,4715,4715,4715,4715,0
|
|
20240105,180500,651915440,4715,4715,4715,4715,0
|
|
20240105,180400,651915440,4715,4715,4715,4715,0
|
|
20240105,180300,651915440,4715,4715,4715,4715,0
|
|
20240105,180200,651915440,4715,4715,4715,4715,0
|
|
20240105,180100,651915440,4715,4715,4715,4715,0
|
|
20240105,180000,651915440,4715,4715,4715,4715,0
|
|
20240105,175900,651915440,4715,4715,4715,4715,0
|
|
20240105,175800,651915440,4715,4715,4715,4715,0
|
|
20240105,175700,651915440,4715,4715,4715,4715,0
|
|
20240105,175600,651915440,4715,4715,4715,4715,0
|
|
20240105,175500,651915440,4715,4715,4715,4715,389
|
|
20240105,175400,651915440,4715,4715,4715,4715,0
|
|
20240105,175300,651915440,4715,4715,4715,4715,0
|
|
20240105,175200,651915440,4715,4715,4715,4715,0
|
|
20240105,175100,651915440,4715,4715,4715,4715,0
|
|
20240105,175000,651915440,4715,4715,4715,4715,0
|
|
20240105,174900,651915440,4715,4715,4715,4715,0
|
|
20240105,174800,651915440,4715,4715,4715,4715,0
|
|
20240105,174700,651915440,4715,4715,4715,4715,0
|
|
20240105,174600,651915440,4715,4715,4715,4715,0
|
|
20240105,174500,651915440,4715,4715,4715,4715,0
|
|
20240105,174400,651915440,4715,4715,4715,4715,0
|
|
20240105,174300,651915440,4715,4715,4715,4715,0
|
|
20240105,174200,651915440,4715,4715,4715,4715,0
|
|
20240105,174100,651915440,4715,4715,4715,4715,0
|
|
20240105,174000,651915440,4715,4715,4715,4715,0
|
|
20240105,173900,651915440,4715,4715,4715,4715,0
|
|
20240105,173800,651915440,4715,4715,4715,4715,0
|
|
20240105,173700,651915440,4715,4715,4715,4715,0
|
|
20240105,173600,651915440,4715,4715,4715,4715,0
|
|
20240105,173500,651915440,4715,4715,4715,4715,0
|
|
20240105,173400,651915440,4715,4715,4715,4715,0
|
|
20240105,173300,651915440,4715,4715,4715,4715,0
|
|
20240105,173200,651915440,4715,4715,4715,4715,0
|
|
20240105,173100,651915440,4715,4715,4715,4715,0
|
|
20240105,173000,651915440,4715,4715,4715,4715,0
|
|
20240105,172900,651915440,4715,4715,4715,4715,0
|
|
20240105,172800,651915440,4715,4715,4715,4715,0
|
|
20240105,172700,651915440,4715,4715,4715,4715,0
|
|
20240105,172600,651915440,4715,4715,4715,4715,0
|
|
20240105,172500,651915440,4715,4715,4715,4715,389
|
|
20240105,172400,651915440,4715,4715,4715,4715,0
|
|
20240105,172300,651915440,4715,4715,4715,4715,0
|
|
20240105,172200,651915440,4715,4715,4715,4715,0
|
|
20240105,172100,651915440,4715,4715,4715,4715,0
|
|
20240105,172000,651915440,4715,4715,4715,4715,0
|
|
20240105,171900,651915440,4715,4715,4715,4715,0
|
|
20240105,171800,651915440,4715,4715,4715,4715,0
|
|
20240105,171700,651915440,4715,4715,4715,4715,0
|
|
20240105,171600,651915440,4715,4715,4715,4715,0
|
|
20240105,171500,651915440,4715,4715,4715,4715,0
|
|
20240105,171400,651915440,4715,4715,4715,4715,0
|
|
20240105,171300,651915440,4715,4715,4715,4715,0
|
|
20240105,171200,651915440,4715,4715,4715,4715,0
|
|
20240105,171100,651915440,4715,4715,4715,4715,0
|
|
20240105,171000,651915440,4715,4715,4715,4715,0
|
|
20240105,170900,651915440,4715,4715,4715,4715,0
|
|
20240105,170800,651915440,4715,4715,4715,4715,0
|
|
20240105,170700,651915440,4715,4715,4715,4715,0
|
|
20240105,170600,651915440,4715,4715,4715,4715,0
|
|
20240105,170500,651915440,4715,4715,4715,4715,0
|
|
20240105,170400,651915440,4715,4715,4715,4715,0
|
|
20240105,170300,651915440,4715,4715,4715,4715,0
|
|
20240105,170200,651915440,4715,4715,4715,4715,0
|
|
20240105,170100,651915440,4715,4715,4715,4715,0
|
|
20240105,170000,651915440,4715,4715,4715,4715,0
|
|
20240105,165900,651915440,4715,4715,4715,4715,0
|
|
20240105,165800,651915440,4715,4715,4715,4715,0
|
|
20240105,165700,651915440,4715,4715,4715,4715,0
|
|
20240105,165600,651915440,4715,4715,4715,4715,0
|
|
20240105,165500,651915440,4715,4715,4715,4715,389
|
|
20240105,165400,651915440,4715,4715,4715,4715,0
|
|
20240105,165300,651915440,4715,4715,4715,4715,0
|
|
20240105,165200,651915440,4715,4715,4715,4715,0
|
|
20240105,165100,651915440,4715,4715,4715,4715,0
|
|
20240105,165000,651915440,4715,4715,4715,4715,0
|
|
20240105,164900,651915440,4715,4715,4715,4715,0
|
|
20240105,164800,651915440,4715,4715,4715,4715,0
|
|
20240105,164700,651915440,4715,4715,4715,4715,0
|
|
20240105,164600,651915440,4715,4715,4715,4715,0
|
|
20240105,164500,651915440,4715,4715,4715,4715,0
|
|
20240105,164400,651915440,4715,4715,4715,4715,0
|
|
20240105,164300,651915440,4715,4715,4715,4715,0
|
|
20240105,164200,651915440,4715,4715,4715,4715,0
|
|
20240105,164100,651915440,4715,4715,4715,4715,0
|
|
20240105,164000,651915440,4715,4715,4715,4715,0
|
|
20240105,163900,651915440,4715,4715,4715,4715,0
|
|
20240105,163800,651915440,4715,4715,4715,4715,0
|
|
20240105,163700,651915440,4715,4715,4715,4715,0
|
|
20240105,163600,651915440,4715,4715,4715,4715,0
|
|
20240105,163500,651915440,4715,4715,4715,4715,0
|
|
20240105,163400,651915440,4715,4715,4715,4715,0
|
|
20240105,163300,651915440,4715,4715,4715,4715,0
|
|
20240105,163200,651915440,4715,4715,4715,4715,0
|
|
20240105,163100,651915440,4715,4715,4715,4715,0
|
|
20240105,163000,651915440,4715,4715,4715,4715,0
|
|
20240105,162900,651915440,4715,4715,4715,4715,0
|
|
20240105,162800,651915440,4715,4715,4715,4715,0
|
|
20240105,162700,651915440,4715,4715,4715,4715,0
|
|
20240105,162600,651915440,4715,4715,4715,4715,0
|
|
20240105,162500,651915440,4715,4715,4715,4715,389
|
|
20240105,162400,651915440,4715,4715,4715,4715,0
|
|
20240105,162300,651915440,4715,4715,4715,4715,0
|
|
20240105,162200,651915440,4715,4715,4715,4715,0
|
|
20240105,162100,651915440,4715,4715,4715,4715,0
|
|
20240105,162000,651915440,4715,4715,4715,4715,0
|
|
20240105,161900,651915440,4715,4715,4715,4715,0
|
|
20240105,161800,651915440,4715,4715,4715,4715,0
|
|
20240105,161700,651915440,4715,4715,4715,4715,0
|
|
20240105,161600,651915440,4715,4715,4715,4715,0
|
|
20240105,161500,651915440,4715,4715,4715,4715,0
|
|
20240105,161400,651915440,4715,4715,4715,4715,0
|
|
20240105,161300,651915440,4715,4715,4715,4715,0
|
|
20240105,161200,651915440,4715,4715,4715,4715,0
|
|
20240105,161100,651915440,4715,4715,4715,4715,0
|
|
20240105,161000,651915440,4715,4715,4715,4715,0
|
|
20240105,160900,651915440,4715,4715,4715,4715,0
|
|
20240105,160800,651915440,4715,4715,4715,4715,0
|
|
20240105,160700,651915440,4715,4715,4715,4715,0
|
|
20240105,160600,651915440,4715,4715,4715,4715,0
|
|
20240105,160500,651915440,4715,4715,4715,4715,0
|
|
20240105,160400,651915440,4715,4715,4715,4715,0
|
|
20240105,160300,651915440,4715,4715,4715,4715,0
|
|
20240105,160200,651915440,4715,4715,4715,4715,0
|
|
20240105,160100,651915440,4715,4715,4715,4715,0
|
|
20240105,160000,651915440,4715,4715,4715,4715,0
|
|
20240105,155900,651915440,4715,4715,4715,4715,0
|
|
20240105,155800,651915440,4715,4715,4715,4715,0
|
|
20240105,155700,651915440,4715,4715,4715,4715,0
|
|
20240105,155600,651915440,4715,4715,4715,4715,0
|
|
20240105,155500,651915440,4715,4715,4715,4715,389
|
|
20240105,155400,651915440,4715,4715,4715,4715,0
|
|
20240105,155300,651915440,4715,4715,4715,4715,0
|
|
20240105,155200,651915440,4715,4715,4715,4715,0
|
|
20240105,155100,651915440,4715,4715,4715,4715,0
|
|
20240105,155000,651915440,4715,4715,4715,4715,0
|
|
20240105,154900,651915440,4715,4715,4715,4715,0
|
|
20240105,154800,651915440,4715,4715,4715,4715,0
|
|
20240105,154700,651915440,4715,4715,4715,4715,0
|
|
20240105,154600,651915440,4715,4715,4715,4715,0
|
|
20240105,154500,651915440,4715,4715,4715,4715,0
|
|
20240105,154400,651915440,4715,4715,4715,4715,0
|
|
20240105,154300,651915440,4715,4715,4715,4715,0
|
|
20240105,154200,651915440,4715,4715,4715,4715,0
|
|
20240105,154100,651915440,4715,4715,4715,4715,0
|
|
20240105,154000,651915440,4715,4715,4715,4715,0
|
|
20240105,153900,651915440,4715,4715,4715,4715,0
|
|
20240105,153800,651915440,4715,4715,4715,4715,0
|
|
20240105,153700,651915440,4715,4715,4715,4715,0
|
|
20240105,153600,651915440,4715,4715,4715,4715,0
|
|
20240105,153500,651915440,4715,4715,4715,4715,0
|
|
20240105,153400,651915440,4715,4715,4715,4715,0
|
|
20240105,153300,651915440,4715,4715,4715,4715,0
|
|
20240105,153200,651915440,4715,4715,4715,4715,0
|
|
20240105,153100,651915440,4715,4715,4715,4715,0
|
|
20240105,153000,651915440,4715,4715,4715,4715,389
|
|
20240105,152900,650081305,4715,4715,4715,4715,0
|
|
20240105,152800,650081305,4715,4715,4715,4715,0
|
|
20240105,152700,650081305,4715,4715,4715,4715,0
|
|
20240105,152600,650081305,4715,4715,4715,4715,0
|
|
20240105,152500,650081305,4715,4715,4715,4715,0
|
|
20240105,152400,650081305,4715,4715,4715,4715,0
|
|
20240105,152300,650081305,4715,4715,4715,4715,0
|
|
20240105,152200,650081305,4715,4715,4715,4715,0
|
|
20240105,152100,650081305,4715,4715,4715,4715,0
|
|
20240105,152000,650081305,4715,4715,4715,4715,0
|
|
20240105,151900,650081305,4715,4715,4715,4715,20
|
|
20240105,151800,649987005,4715,4715,4715,4715,1
|
|
20240105,151700,649982290,4715,4715,4715,4715,8
|
|
20240105,151600,649944570,4700,4700,4700,4700,210
|
|
20240105,151500,648957570,4715,4715,4715,4715,25
|
|
20240105,151400,648839695,4700,4700,4700,4700,1
|
|
20240105,151300,648834995,4715,4715,4715,4715,5
|
|
20240105,151200,648811420,4710,4710,4710,4710,425
|
|
20240105,151100,646809670,4700,4700,4700,4700,0
|
|
20240105,151000,646809670,4700,4700,4700,4700,0
|
|
20240105,150900,646809670,4700,4700,4700,4700,0
|
|
20240105,150800,646809670,4700,4715,4715,4700,23
|
|
20240105,150700,646701540,4700,4700,4700,4700,484
|
|
20240105,150600,644426740,4700,4700,4700,4700,1
|
|
20240105,150500,644422040,4715,4705,4715,4695,503
|
|
20240105,150400,642059005,4700,4700,4700,4700,303
|
|
20240105,150300,640634905,4715,4715,4715,4715,0
|
|
20240105,150200,640634905,4715,4700,4715,4700,213
|
|
20240105,150100,639632525,4700,4700,4700,4700,300
|
|
20240105,150000,638222525,4700,4705,4705,4700,121
|
|
20240105,145900,637653325,4705,4705,4705,4705,0
|
|
20240105,145800,637653325,4705,4705,4705,4705,49
|
|
20240105,145700,637422780,4710,4700,4710,4700,12
|
|
20240105,145600,637366360,4710,4710,4715,4710,4
|
|
20240105,145500,637347510,4710,4710,4710,4710,0
|
|
20240105,145400,637347510,4710,4720,4725,4705,22
|
|
20240105,145300,637243870,4725,4715,4730,4715,7
|
|
20240105,145200,637210795,4740,4715,4740,4705,2755
|
|
20240105,145100,624221890,4725,4725,4745,4705,787
|
|
20240105,145000,620509390,4755,4760,4800,4720,4479
|
|
20240105,144900,599147510,4715,4680,4765,4680,2305
|
|
20240105,144800,588247520,4685,4685,4685,4685,0
|
|
20240105,144700,588247520,4685,4685,4685,4685,0
|
|
20240105,144600,588247520,4685,4680,4685,4680,20
|
|
20240105,144500,588153870,4670,4670,4670,4670,0
|
|
20240105,144400,588153870,4670,4680,4680,4670,275
|
|
20240105,144300,586867370,4670,4685,4685,4670,7516
|
|
20240105,144200,551752070,4685,4685,4685,4685,0
|
|
20240105,144100,551752070,4685,4685,4685,4685,1
|
|
20240105,144000,551747385,4685,4685,4685,4685,399
|
|
20240105,143900,549878070,4685,4685,4685,4685,0
|
|
20240105,143800,549878070,4685,4685,4685,4685,450
|
|
20240105,143700,547769820,4675,4675,4675,4675,1210
|
|
20240105,143600,542113070,4685,4685,4685,4685,62
|
|
20240105,143500,541822600,4685,4685,4685,4685,9
|
|
20240105,143400,541780435,4680,4680,4680,4680,57
|
|
20240105,143300,541513675,4685,4685,4685,4685,426
|
|
20240105,143200,539517865,4680,4680,4680,4680,0
|
|
20240105,143100,539517865,4680,4680,4680,4680,112
|
|
20240105,143000,538993705,4680,4695,4695,4675,3028
|
|
20240105,142900,524827460,4695,4690,4695,4685,68
|
|
20240105,142800,524508700,4690,4690,4690,4690,2
|
|
20240105,142700,524499320,4690,4700,4700,4690,211
|
|
20240105,142600,523509630,4700,4700,4700,4700,10
|
|
20240105,142500,523462630,4690,4690,4690,4690,65
|
|
20240105,142400,523157780,4690,4690,4690,4690,6
|
|
20240105,142300,523129640,4690,4690,4690,4690,0
|
|
20240105,142200,523129640,4690,4700,4700,4690,700
|
|
20240105,142100,519842170,4700,4700,4700,4700,0
|
|
20240105,142000,519842170,4700,4700,4700,4700,0
|
|
20240105,141900,519842170,4700,4705,4705,4700,92
|
|
20240105,141800,519409360,4710,4710,4710,4710,0
|
|
20240105,141700,519409360,4710,4710,4710,4710,0
|
|
20240105,141600,519409360,4710,4710,4710,4710,0
|
|
20240105,141500,519409360,4710,4710,4710,4710,4
|
|
20240105,141400,519390520,4710,4715,4715,4710,17
|
|
20240105,141300,519310425,4715,4715,4715,4715,1
|
|
20240105,141200,519305710,4715,4735,4735,4715,579
|
|
20240105,141100,516566685,4720,4715,4750,4715,24
|
|
20240105,141000,516453365,4700,4700,4715,4700,1175
|
|
20240105,140900,510922785,4690,4690,4690,4690,1
|
|
20240105,140800,510918095,4695,4690,4695,4690,403
|
|
20240105,140700,509026490,4690,4690,4690,4690,4
|
|
20240105,140600,509007730,4685,4685,4685,4685,218
|
|
20240105,140500,507986400,4685,4685,4685,4685,576
|
|
20240105,140400,505287840,4680,4680,4680,4680,0
|
|
20240105,140300,505287840,4680,4680,4680,4680,66
|
|
20240105,140200,504978960,4680,4685,4685,4680,1059
|
|
20240105,140100,500018460,4685,4685,4685,4685,0
|
|
20240105,140000,500018460,4685,4685,4685,4685,15
|
|
20240105,135900,499948185,4685,4685,4685,4685,800
|
|
20240105,135800,496200185,4685,4685,4685,4685,0
|
|
20240105,135700,496200185,4685,4685,4685,4685,29
|
|
20240105,135600,496064320,4680,4680,4680,4680,0
|
|
20240105,135500,496064320,4680,4680,4680,4680,0
|
|
20240105,135400,496064320,4680,4680,4680,4680,0
|
|
20240105,135300,496064320,4680,4680,4680,4680,0
|
|
20240105,135200,496064320,4680,4680,4680,4680,100
|
|
20240105,135100,495596320,4680,4690,4690,4680,1138
|
|
20240105,135000,490269900,4690,4695,4695,4690,136
|
|
20240105,134900,489631810,4690,4690,4690,4690,0
|
|
20240105,134800,489631810,4690,4690,4690,4690,50
|
|
20240105,134700,489397310,4690,4695,4695,4690,68
|
|
20240105,134600,489078055,4690,4690,4690,4690,26
|
|
20240105,134500,488956115,4690,4690,4690,4690,153
|
|
20240105,134400,488238545,4685,4685,4685,4685,0
|
|
20240105,134300,488238545,4685,4700,4700,4685,1831
|
|
20240105,134200,479655670,4695,4695,4695,4695,0
|
|
20240105,134100,479655670,4695,4695,4695,4695,9
|
|
20240105,134000,479613415,4695,4685,4695,4685,528
|
|
20240105,133900,477135455,4685,4700,4700,4680,2012
|
|
20240105,133800,467697805,4700,4700,4700,4700,0
|
|
20240105,133700,467697805,4700,4705,4705,4700,400
|
|
20240105,133600,465817405,4700,4700,4700,4700,0
|
|
20240105,133500,465817405,4700,4700,4700,4700,97
|
|
20240105,133400,465361505,4700,4700,4700,4700,2
|
|
20240105,133300,465352105,4700,4700,4700,4700,0
|
|
20240105,133200,465352105,4700,4700,4700,4700,1
|
|
20240105,133100,465347405,4700,4700,4700,4700,0
|
|
20240105,133000,465347405,4700,4700,4700,4695,447
|
|
20240105,132900,463247570,4685,4695,4700,4685,1679
|
|
20240105,132800,455360680,4690,4690,4690,4690,0
|
|
20240105,132700,455360680,4690,4690,4690,4690,230
|
|
20240105,132600,454281980,4675,4685,4685,4670,5370
|
|
20240105,132500,429155215,4685,4695,4700,4685,2083
|
|
20240105,132400,419381095,4690,4695,4695,4690,799
|
|
20240105,132300,415629910,4700,4700,4700,4700,976
|
|
20240105,132200,411042710,4700,4700,4700,4700,4531
|
|
20240105,132100,389747010,4715,4705,4715,4700,1858
|
|
20240105,132000,381013215,4705,4715,4715,4705,3612
|
|
20240105,131900,363987865,4720,4720,4720,4720,294
|
|
20240105,131800,362600185,4720,4735,4735,4720,257
|
|
20240105,131700,361387130,4740,4740,4740,4725,150
|
|
20240105,131600,360677750,4735,4735,4735,4730,526
|
|
20240105,131500,358187240,4740,4740,4740,4735,157
|
|
20240105,131400,357443830,4745,4745,4745,4745,0
|
|
20240105,131300,357443830,4745,4740,4745,4740,2
|
|
20240105,131200,357434345,4735,4735,4735,4735,500
|
|
20240105,131100,355066845,4735,4730,4735,4730,600
|
|
20240105,131000,352227845,4730,4735,4735,4730,6
|
|
20240105,130900,352199440,4735,4735,4735,4735,0
|
|
20240105,130800,352199440,4735,4735,4735,4735,246
|
|
20240105,130700,351034630,4730,4730,4730,4730,0
|
|
20240105,130600,351034630,4730,4730,4730,4730,40
|
|
20240105,130500,350845430,4730,4730,4730,4730,0
|
|
20240105,130400,350845430,4730,4730,4730,4730,31
|
|
20240105,130300,350698800,4730,4730,4730,4730,0
|
|
20240105,130200,350698800,4730,4730,4730,4730,0
|
|
20240105,130100,350698800,4730,4730,4730,4730,65
|
|
20240105,130000,350391350,4730,4730,4730,4730,20
|
|
20240105,125900,350296750,4730,4735,4735,4720,12
|
|
20240105,125800,350239950,4720,4725,4725,4720,1107
|
|
20240105,125700,345013830,4725,4725,4735,4725,857
|
|
20240105,125600,340961525,4730,4735,4735,4725,1293
|
|
20240105,125500,334843295,4740,4745,4745,4735,1606
|
|
20240105,125400,327225080,4750,4750,4750,4750,0
|
|
20240105,125300,327225080,4750,4750,4750,4750,253
|
|
20240105,125200,326023330,4750,4750,4750,4750,0
|
|
20240105,125100,326023330,4750,4760,4760,4750,134
|
|
20240105,125000,325385500,4760,4760,4760,4760,71
|
|
20240105,124900,325047540,4750,4750,4750,4750,0
|
|
20240105,124800,325047540,4750,4750,4750,4750,0
|
|
20240105,124700,325047540,4750,4750,4750,4750,0
|
|
20240105,124600,325047540,4750,4750,4750,4750,0
|
|
20240105,124500,325047540,4750,4760,4760,4750,400
|
|
20240105,124400,323146345,4760,4750,4760,4750,33
|
|
20240105,124300,322989520,4750,4750,4750,4750,0
|
|
20240105,124200,322989520,4750,4750,4750,4750,0
|
|
20240105,124100,322989520,4750,4755,4755,4750,2
|
|
20240105,124000,322980015,4750,4750,4750,4750,200
|
|
20240105,123900,322030015,4750,4760,4760,4750,10
|
|
20240105,123800,321982440,4755,4755,4755,4755,0
|
|
20240105,123700,321982440,4755,4755,4755,4755,0
|
|
20240105,123600,321982440,4755,4755,4755,4755,1
|
|
20240105,123500,321977685,4755,4755,4755,4755,0
|
|
20240105,123400,321977685,4755,4755,4755,4755,0
|
|
20240105,123300,321977685,4755,4755,4755,4755,1
|
|
20240105,123200,321972930,4760,4760,4760,4760,1
|
|
20240105,123100,321968170,4755,4755,4755,4755,0
|
|
20240105,123000,321968170,4755,4755,4755,4755,0
|
|
20240105,122900,321968170,4755,4755,4755,4755,0
|
|
20240105,122800,321968170,4755,4755,4755,4755,0
|
|
20240105,122700,321968170,4755,4755,4755,4755,83
|
|
20240105,122600,321573505,4755,4755,4755,4755,391
|
|
20240105,122500,319714300,4750,4750,4750,4750,0
|
|
20240105,122400,319714300,4750,4750,4750,4750,1
|
|
20240105,122300,319709550,4755,4755,4755,4755,818
|
|
20240105,122200,315819960,4755,4765,4765,4755,1683
|
|
20240105,122100,307807410,4765,4765,4765,4765,0
|
|
20240105,122000,307807410,4765,4775,4775,4765,2
|
|
20240105,121900,307797870,4775,4775,4775,4775,0
|
|
20240105,121800,307797870,4775,4775,4775,4775,6
|
|
20240105,121700,307769220,4775,4775,4775,4775,21
|
|
20240105,121600,307668945,4775,4775,4775,4775,0
|
|
20240105,121500,307668945,4775,4775,4775,4775,33
|
|
20240105,121400,307511370,4780,4780,4780,4780,1056
|
|
20240105,121300,302463690,4780,4785,4785,4780,11
|
|
20240105,121200,302411100,4785,4785,4785,4785,0
|
|
20240105,121100,302411100,4785,4780,4785,4780,147
|
|
20240105,121000,301708405,4785,4785,4785,4785,47
|
|
20240105,120900,301483510,4785,4785,4785,4785,0
|
|
20240105,120800,301483510,4785,4785,4785,4785,94
|
|
20240105,120700,301033720,4785,4780,4785,4780,242
|
|
20240105,120600,299875810,4780,4780,4780,4780,0
|
|
20240105,120500,299875810,4780,4780,4780,4780,1
|
|
20240105,120400,299871030,4775,4775,4775,4775,0
|
|
20240105,120300,299871030,4775,4775,4775,4775,50
|
|
20240105,120200,299632280,4775,4775,4775,4775,5
|
|
20240105,120100,299608405,4785,4785,4785,4785,0
|
|
20240105,120000,299608405,4785,4785,4785,4785,2
|
|
20240105,115900,299598835,4785,4785,4785,4785,0
|
|
20240105,115800,299598835,4785,4785,4785,4785,0
|
|
20240105,115700,299598835,4785,4785,4785,4775,121
|
|
20240105,115600,299020785,4785,4785,4785,4785,0
|
|
20240105,115500,299020785,4785,4785,4785,4785,0
|
|
20240105,115400,299020785,4785,4785,4785,4785,50
|
|
20240105,115300,298781535,4780,4780,4780,4780,0
|
|
20240105,115200,298781535,4780,4780,4780,4780,0
|
|
20240105,115100,298781535,4780,4770,4780,4770,1364
|
|
20240105,115000,292263590,4775,4775,4775,4775,40
|
|
20240105,114900,292072590,4775,4775,4775,4775,30
|
|
20240105,114800,291929340,4770,4770,4770,4770,0
|
|
20240105,114700,291929340,4770,4770,4770,4770,0
|
|
20240105,114600,291929340,4770,4770,4770,4770,100
|
|
20240105,114500,291452340,4770,4770,4770,4770,100
|
|
20240105,114400,290975340,4770,4770,4770,4770,50
|
|
20240105,114300,290736840,4770,4770,4770,4770,58
|
|
20240105,114200,290460180,4765,4765,4765,4765,0
|
|
20240105,114100,290460180,4765,4765,4765,4765,0
|
|
20240105,114000,290460180,4765,4765,4765,4765,0
|
|
20240105,113900,290460180,4765,4765,4775,4765,155
|
|
20240105,113800,289721225,4765,4755,4765,4755,85
|
|
20240105,113700,289316210,4775,4760,4775,4755,701
|
|
20240105,113600,285976475,4760,4760,4760,4760,5
|
|
20240105,113500,285952675,4755,4760,4760,4755,4
|
|
20240105,113400,285933640,4760,4760,4760,4760,2
|
|
20240105,113300,285924120,4760,4760,4760,4760,0
|
|
20240105,113200,285924120,4760,4760,4760,4760,0
|
|
20240105,113100,285924120,4760,4760,4760,4760,0
|
|
20240105,113000,285924120,4760,4760,4760,4760,0
|
|
20240105,112900,285924120,4760,4760,4760,4760,1
|
|
20240105,112800,285919360,4775,4775,4775,4775,1
|
|
20240105,112700,285914585,4775,4755,4795,4755,5099
|
|
20240105,112600,261657790,4750,4770,4770,4750,105
|
|
20240105,112500,261158205,4775,4760,4775,4760,230
|
|
20240105,112400,260060270,4760,4770,4770,4760,199
|
|
20240105,112300,259112135,4770,4770,4770,4770,10
|
|
20240105,112200,259064435,4775,4770,4775,4770,3
|
|
20240105,112100,259050120,4770,4770,4770,4770,0
|
|
20240105,112000,259050120,4770,4770,4770,4770,1
|
|
20240105,111900,259045350,4775,4775,4775,4775,0
|
|
20240105,111800,259045350,4775,4775,4775,4775,0
|
|
20240105,111700,259045350,4775,4775,4775,4775,0
|
|
20240105,111600,259045350,4775,4775,4775,4775,0
|
|
20240105,111500,259045350,4775,4790,4800,4775,913
|
|
20240105,111400,254668065,4790,4780,4790,4780,30
|
|
20240105,111300,254524640,4765,4765,4765,4765,0
|
|
20240105,111200,254524640,4765,4780,4780,4765,2
|
|
20240105,111100,254515095,4780,4780,4780,4780,16
|
|
20240105,111000,254438615,4765,4765,4765,4765,0
|
|
20240105,110900,254438615,4765,4765,4765,4765,106
|
|
20240105,110800,253933525,4765,4770,4770,4765,1000
|
|
20240105,110700,249165025,4765,4765,4765,4765,0
|
|
20240105,110600,249165025,4765,4780,4780,4765,525
|
|
20240105,110500,246663025,4780,4780,4780,4780,5
|
|
20240105,110400,246639125,4760,4755,4760,4755,84
|
|
20240105,110300,246239650,4745,4745,4745,4745,0
|
|
20240105,110200,246239650,4745,4745,4745,4745,0
|
|
20240105,110100,246239650,4745,4745,4745,4745,97
|
|
20240105,110000,245779385,4745,4745,4745,4745,0
|
|
20240105,105900,245779385,4745,4745,4745,4745,213
|
|
20240105,105800,244768700,4745,4745,4745,4745,0
|
|
20240105,105700,244768700,4745,4745,4745,4745,0
|
|
20240105,105600,244768700,4745,4750,4750,4745,122
|
|
20240105,105500,244189760,4750,4750,4750,4750,500
|
|
20240105,105400,241814760,4750,4755,4755,4750,1100
|
|
20240105,105300,236585265,4760,4760,4760,4760,489
|
|
20240105,105200,234257625,4760,4765,4765,4760,1278
|
|
20240105,105100,228171985,4765,4765,4765,4765,0
|
|
20240105,105000,228171985,4765,4765,4765,4765,0
|
|
20240105,104900,228171985,4765,4765,4765,4765,370
|
|
20240105,104800,226408935,4765,4765,4765,4765,239
|
|
20240105,104700,225270100,4770,4775,4775,4770,1396
|
|
20240105,104600,218607785,4780,4780,4780,4780,700
|
|
20240105,104500,215261785,4785,4785,4785,4785,723
|
|
20240105,104400,211802230,4785,4795,4795,4785,110
|
|
20240105,104300,211275185,4795,4795,4795,4795,110
|
|
20240105,104200,210747735,4795,4795,4795,4795,1
|
|
20240105,104100,210742940,4790,4795,4795,4790,73
|
|
20240105,104000,210393255,4795,4795,4795,4795,20
|
|
20240105,103900,210297355,4795,4795,4795,4795,0
|
|
20240105,103800,210297355,4795,4790,4795,4790,22
|
|
20240105,103700,210191930,4790,4800,4800,4790,4
|
|
20240105,103600,210172745,4800,4795,4800,4785,4222
|
|
20240105,103500,189913605,4795,4795,4795,4795,400
|
|
20240105,103400,187995605,4790,4790,4790,4790,0
|
|
20240105,103300,187995605,4790,4790,4790,4790,213
|
|
20240105,103200,186975335,4790,4790,4795,4790,12
|
|
20240105,103100,186917850,4790,4795,4795,4790,153
|
|
20240105,103000,186184270,4790,4790,4790,4790,0
|
|
20240105,102900,186184270,4790,4790,4790,4790,303
|
|
20240105,102800,184732900,4790,4790,4790,4790,263
|
|
20240105,102700,183473130,4790,4790,4790,4790,305
|
|
20240105,102600,182012180,4790,4780,4790,4780,122
|
|
20240105,102500,181427870,4780,4780,4780,4780,3
|
|
20240105,102400,181413530,4780,4780,4780,4780,0
|
|
20240105,102300,181413530,4780,4780,4780,4780,0
|
|
20240105,102200,181413530,4780,4780,4780,4780,20
|
|
20240105,102100,181317930,4780,4795,4795,4780,167
|
|
20240105,102000,180517710,4795,4790,4795,4790,1297
|
|
20240105,101900,174303705,4785,4780,4785,4775,4081
|
|
20240105,101800,154794165,4785,4785,4785,4785,1
|
|
20240105,101700,154789380,4780,4780,4780,4780,193
|
|
20240105,101600,153866840,4775,4775,4775,4775,195
|
|
20240105,101500,152935715,4775,4775,4775,4775,0
|
|
20240105,101400,152935715,4775,4770,4775,4770,101
|
|
20240105,101300,152453545,4770,4770,4770,4770,9
|
|
20240105,101200,152410615,4770,4770,4770,4770,97
|
|
20240105,101100,151947925,4775,4775,4775,4775,0
|
|
20240105,101000,151947925,4775,4765,4775,4765,471
|
|
20240105,100900,149701355,4765,4765,4765,4765,81
|
|
20240105,100800,149315390,4760,4765,4765,4760,210
|
|
20240105,100700,148315785,4765,4765,4765,4765,104
|
|
20240105,100600,147820225,4765,4765,4765,4765,0
|
|
20240105,100500,147820225,4765,4775,4775,4765,588
|
|
20240105,100400,145017880,4775,4775,4775,4775,1
|
|
20240105,100300,145013105,4775,4775,4780,4775,2167
|
|
20240105,100200,134665580,4775,4770,4775,4770,253
|
|
20240105,100100,133457775,4770,4770,4770,4770,100
|
|
20240105,100000,132980775,4775,4775,4775,4775,1
|
|
20240105,095900,132976000,4760,4775,4775,4760,1886
|
|
20240105,095800,123975575,4775,4775,4775,4775,73
|
|
20240105,095700,123627000,4775,4775,4775,4775,0
|
|
20240105,095600,123627000,4775,4775,4775,4775,0
|
|
20240105,095500,123627000,4775,4775,4775,4775,22
|
|
20240105,095400,123521950,4775,4775,4775,4775,0
|
|
20240105,095300,123521950,4775,4775,4775,4775,110
|
|
20240105,095200,122996700,4775,4760,4775,4760,232
|
|
20240105,095100,121892305,4755,4760,4760,4755,214
|
|
20240105,095000,120874720,4760,4760,4775,4745,2452
|
|
20240105,094900,109188935,4770,4760,4770,4760,101
|
|
20240105,094800,108707190,4740,4740,4740,4740,0
|
|
20240105,094700,108707190,4740,4750,4750,4740,125
|
|
20240105,094600,108114255,4750,4750,4750,4750,0
|
|
20240105,094500,108114255,4750,4755,4755,4750,132
|
|
20240105,094400,107486750,4760,4760,4760,4760,110
|
|
20240105,094300,106963150,4775,4770,4775,4770,80
|
|
20240105,094200,106581400,4770,4760,4770,4760,52
|
|
20240105,094100,106333860,4760,4770,4770,4760,53
|
|
20240105,094000,106081550,4770,4770,4770,4770,411
|
|
20240105,093900,104121080,4770,4760,4770,4760,619
|
|
20240105,093800,101169760,4760,4750,4760,4750,2425
|
|
20240105,093700,89635030,4740,4745,4745,4740,322
|
|
20240105,093600,88107700,4750,4750,4750,4750,29
|
|
20240105,093500,87969950,4740,4740,4740,4740,0
|
|
20240105,093400,87969950,4740,4740,4740,4740,11
|
|
20240105,093300,87917810,4740,4740,4740,4740,0
|
|
20240105,093200,87917810,4740,4745,4745,4730,1810
|
|
20240105,093100,79348750,4755,4755,4755,4755,9
|
|
20240105,093000,79305955,4755,4755,4755,4755,0
|
|
20240105,092900,79305955,4755,4750,4755,4750,68
|
|
20240105,092800,78982620,4750,4750,4750,4750,540
|
|
20240105,092700,76417620,4745,4735,4745,4725,1274
|
|
20240105,092600,70388160,4740,4760,4760,4740,2
|
|
20240105,092500,70378660,4760,4730,4760,4730,1196
|
|
20240105,092400,64694830,4730,4735,4735,4720,2005
|
|
20240105,092300,55210090,4735,4730,4735,4730,1609
|
|
20240105,092200,47593975,4735,4745,4745,4735,1422
|
|
20240105,092100,40856340,4760,4760,4760,4760,0
|
|
20240105,092000,40856340,4760,4755,4760,4755,520
|
|
20240105,091900,38381190,4760,4760,4760,4760,0
|
|
20240105,091800,38381190,4760,4755,4760,4755,801
|
|
20240105,091700,34570935,4745,4740,4745,4740,1081
|
|
20240105,091600,29441790,4760,4760,4760,4730,970
|
|
20240105,091500,24840150,4760,4740,4760,4740,258
|
|
20240105,091400,23616220,4730,4720,4730,4720,860
|
|
20240105,091300,19553910,4710,4710,4710,4710,0
|
|
20240105,091200,19553910,4710,4710,4710,4710,0
|
|
20240105,091100,19553910,4710,4720,4720,4710,145
|
|
20240105,091000,18870500,4720,4720,4720,4720,0
|
|
20240105,090900,18870500,4720,4730,4730,4720,4
|
|
20240105,090800,18851600,4730,4730,4730,4720,488
|
|
20240105,090700,16544170,4730,4730,4730,4730,100
|
|
20240105,090600,16071170,4730,4720,4730,4720,115
|
|
20240105,090500,15528360,4720,4710,4720,4710,6
|
|
20240105,090400,15500050,4710,4685,4710,4685,674
|
|
20240105,090300,12341685,4690,4690,4690,4690,884
|
|
20240105,090200,8195725,4710,4685,4710,4685,674
|
|
20240105,090100,5037435,4685,4715,4715,4685,490
|
|
20240105,090000,2732880,4720,4720,4720,4720,579
|