688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202500,475703735,4730,4730,4730,4730,1826
|
|
20240109,202400,475703735,4730,4730,4730,4730,0
|
|
20240109,202300,475703735,4730,4730,4730,4730,0
|
|
20240109,202200,475703735,4730,4730,4730,4730,0
|
|
20240109,202100,475703735,4730,4730,4730,4730,0
|
|
20240109,202000,475703735,4730,4730,4730,4730,0
|
|
20240109,201900,475703735,4730,4730,4730,4730,0
|
|
20240109,201800,475703735,4730,4730,4730,4730,0
|
|
20240109,201700,475703735,4730,4730,4730,4730,0
|
|
20240109,201600,475703735,4730,4730,4730,4730,0
|
|
20240109,201500,475703735,4730,4730,4730,4730,0
|
|
20240109,201400,475703735,4730,4730,4730,4730,0
|
|
20240109,201300,475703735,4730,4730,4730,4730,0
|
|
20240109,201200,475703735,4730,4730,4730,4730,0
|
|
20240109,201100,475703735,4730,4730,4730,4730,0
|
|
20240109,201000,475703735,4730,4730,4730,4730,0
|
|
20240109,200900,475703735,4730,4730,4730,4730,0
|
|
20240109,200800,475703735,4730,4730,4730,4730,0
|
|
20240109,200700,475703735,4730,4730,4730,4730,0
|
|
20240109,200600,475703735,4730,4730,4730,4730,0
|
|
20240109,200500,475703735,4730,4730,4730,4730,0
|
|
20240109,200400,475703735,4730,4730,4730,4730,0
|
|
20240109,200300,475703735,4730,4730,4730,4730,0
|
|
20240109,200200,475703735,4730,4730,4730,4730,0
|
|
20240109,200100,475703735,4730,4730,4730,4730,0
|
|
20240109,200000,475703735,4730,4730,4730,4730,0
|
|
20240109,195900,475703735,4730,4730,4730,4730,0
|
|
20240109,195800,475703735,4730,4730,4730,4730,0
|
|
20240109,195700,475703735,4730,4730,4730,4730,0
|
|
20240109,195600,475703735,4730,4730,4730,4730,0
|
|
20240109,195500,475703735,4730,4730,4730,4730,1826
|
|
20240109,195400,475703735,4730,4730,4730,4730,0
|
|
20240109,195300,475703735,4730,4730,4730,4730,0
|
|
20240109,195200,475703735,4730,4730,4730,4730,0
|
|
20240109,195100,475703735,4730,4730,4730,4730,0
|
|
20240109,195000,475703735,4730,4730,4730,4730,0
|
|
20240109,194900,475703735,4730,4730,4730,4730,0
|
|
20240109,194800,475703735,4730,4730,4730,4730,0
|
|
20240109,194700,475703735,4730,4730,4730,4730,0
|
|
20240109,194600,475703735,4730,4730,4730,4730,0
|
|
20240109,194500,475703735,4730,4730,4730,4730,0
|
|
20240109,194400,475703735,4730,4730,4730,4730,0
|
|
20240109,194300,475703735,4730,4730,4730,4730,0
|
|
20240109,194200,475703735,4730,4730,4730,4730,0
|
|
20240109,194100,475703735,4730,4730,4730,4730,0
|
|
20240109,194000,475703735,4730,4730,4730,4730,0
|
|
20240109,193900,475703735,4730,4730,4730,4730,0
|
|
20240109,193800,475703735,4730,4730,4730,4730,0
|
|
20240109,193700,475703735,4730,4730,4730,4730,0
|
|
20240109,193600,475703735,4730,4730,4730,4730,0
|
|
20240109,193500,475703735,4730,4730,4730,4730,0
|
|
20240109,193400,475703735,4730,4730,4730,4730,0
|
|
20240109,193300,475703735,4730,4730,4730,4730,0
|
|
20240109,193200,475703735,4730,4730,4730,4730,0
|
|
20240109,193100,475703735,4730,4730,4730,4730,0
|
|
20240109,193000,475703735,4730,4730,4730,4730,0
|
|
20240109,192900,475703735,4730,4730,4730,4730,0
|
|
20240109,192800,475703735,4730,4730,4730,4730,0
|
|
20240109,192700,475703735,4730,4730,4730,4730,0
|
|
20240109,192600,475703735,4730,4730,4730,4730,0
|
|
20240109,192500,475703735,4730,4730,4730,4730,1826
|
|
20240109,192400,475703735,4730,4730,4730,4730,0
|
|
20240109,192300,475703735,4730,4730,4730,4730,0
|
|
20240109,192200,475703735,4730,4730,4730,4730,0
|
|
20240109,192100,475703735,4730,4730,4730,4730,0
|
|
20240109,192000,475703735,4730,4730,4730,4730,0
|
|
20240109,191900,475703735,4730,4730,4730,4730,0
|
|
20240109,191800,475703735,4730,4730,4730,4730,0
|
|
20240109,191700,475703735,4730,4730,4730,4730,0
|
|
20240109,191600,475703735,4730,4730,4730,4730,0
|
|
20240109,191500,475703735,4730,4730,4730,4730,0
|
|
20240109,191400,475703735,4730,4730,4730,4730,0
|
|
20240109,191300,475703735,4730,4730,4730,4730,0
|
|
20240109,191200,475703735,4730,4730,4730,4730,0
|
|
20240109,191100,475703735,4730,4730,4730,4730,0
|
|
20240109,191000,475703735,4730,4730,4730,4730,0
|
|
20240109,190900,475703735,4730,4730,4730,4730,0
|
|
20240109,190800,475703735,4730,4730,4730,4730,0
|
|
20240109,190700,475703735,4730,4730,4730,4730,0
|
|
20240109,190600,475703735,4730,4730,4730,4730,0
|
|
20240109,190500,475703735,4730,4730,4730,4730,0
|
|
20240109,190400,475703735,4730,4730,4730,4730,0
|
|
20240109,190300,475703735,4730,4730,4730,4730,0
|
|
20240109,190200,475703735,4730,4730,4730,4730,0
|
|
20240109,190100,475703735,4730,4730,4730,4730,0
|
|
20240109,190000,475703735,4730,4730,4730,4730,0
|
|
20240109,185900,475703735,4730,4730,4730,4730,0
|
|
20240109,185800,475703735,4730,4730,4730,4730,0
|
|
20240109,185700,475703735,4730,4730,4730,4730,0
|
|
20240109,185600,475703735,4730,4730,4730,4730,0
|
|
20240109,185500,475703735,4730,4730,4730,4730,1826
|
|
20240109,185400,475703735,4730,4730,4730,4730,0
|
|
20240109,185300,475703735,4730,4730,4730,4730,0
|
|
20240109,185200,475703735,4730,4730,4730,4730,0
|
|
20240109,185100,475703735,4730,4730,4730,4730,0
|
|
20240109,185000,475703735,4730,4730,4730,4730,0
|
|
20240109,184900,475703735,4730,4730,4730,4730,0
|
|
20240109,184800,475703735,4730,4730,4730,4730,0
|
|
20240109,184700,475703735,4730,4730,4730,4730,0
|
|
20240109,184600,475703735,4730,4730,4730,4730,0
|
|
20240109,184500,475703735,4730,4730,4730,4730,0
|
|
20240109,184400,475703735,4730,4730,4730,4730,0
|
|
20240109,184300,475703735,4730,4730,4730,4730,0
|
|
20240109,184200,475703735,4730,4730,4730,4730,0
|
|
20240109,184100,475703735,4730,4730,4730,4730,0
|
|
20240109,184000,475703735,4730,4730,4730,4730,0
|
|
20240109,183900,475703735,4730,4730,4730,4730,0
|
|
20240109,183800,475703735,4730,4730,4730,4730,0
|
|
20240109,183700,475703735,4730,4730,4730,4730,0
|
|
20240109,183600,475703735,4730,4730,4730,4730,0
|
|
20240109,183500,475703735,4730,4730,4730,4730,0
|
|
20240109,183400,475703735,4730,4730,4730,4730,0
|
|
20240109,183300,475703735,4730,4730,4730,4730,0
|
|
20240109,183200,475703735,4730,4730,4730,4730,0
|
|
20240109,183100,475703735,4730,4730,4730,4730,0
|
|
20240109,183000,475703735,4730,4730,4730,4730,0
|
|
20240109,182900,475703735,4730,4730,4730,4730,0
|
|
20240109,182800,475703735,4730,4730,4730,4730,0
|
|
20240109,182700,475703735,4730,4730,4730,4730,0
|
|
20240109,182600,475703735,4730,4730,4730,4730,0
|
|
20240109,182500,475703735,4730,4730,4730,4730,1826
|
|
20240109,182400,475703735,4730,4730,4730,4730,0
|
|
20240109,182300,475703735,4730,4730,4730,4730,0
|
|
20240109,182200,475703735,4730,4730,4730,4730,0
|
|
20240109,182100,475703735,4730,4730,4730,4730,0
|
|
20240109,182000,475703735,4730,4730,4730,4730,0
|
|
20240109,181900,475703735,4730,4730,4730,4730,0
|
|
20240109,181800,475703735,4730,4730,4730,4730,0
|
|
20240109,181700,475703735,4730,4730,4730,4730,0
|
|
20240109,181600,475703735,4730,4730,4730,4730,0
|
|
20240109,181500,475703735,4730,4730,4730,4730,0
|
|
20240109,181400,475703735,4730,4730,4730,4730,0
|
|
20240109,181300,475703735,4730,4730,4730,4730,0
|
|
20240109,181200,475703735,4730,4730,4730,4730,0
|
|
20240109,181100,475703735,4730,4730,4730,4730,0
|
|
20240109,181000,475703735,4730,4730,4730,4730,0
|
|
20240109,180900,475703735,4730,4730,4730,4730,0
|
|
20240109,180800,475703735,4730,4730,4730,4730,0
|
|
20240109,180700,475703735,4730,4730,4730,4730,0
|
|
20240109,180600,475703735,4730,4730,4730,4730,0
|
|
20240109,180500,475703735,4730,4730,4730,4730,0
|
|
20240109,180400,475703735,4730,4730,4730,4730,0
|
|
20240109,180300,475703735,4730,4730,4730,4730,0
|
|
20240109,180200,475703735,4730,4730,4730,4730,0
|
|
20240109,180100,475703735,4730,4730,4730,4730,0
|
|
20240109,180000,475703735,4730,4730,4730,4730,0
|
|
20240109,175900,475703735,4730,4730,4730,4730,0
|
|
20240109,175800,475703735,4730,4730,4730,4730,0
|
|
20240109,175700,475703735,4730,4730,4730,4730,0
|
|
20240109,175600,475703735,4730,4730,4730,4730,0
|
|
20240109,175500,475703735,4730,4730,4730,4730,1826
|
|
20240109,175400,475703735,4730,4730,4730,4730,0
|
|
20240109,175300,475703735,4730,4730,4730,4730,0
|
|
20240109,175200,475703735,4730,4730,4730,4730,0
|
|
20240109,175100,475703735,4730,4730,4730,4730,0
|
|
20240109,175000,475703735,4730,4730,4730,4730,0
|
|
20240109,174900,475703735,4730,4730,4730,4730,0
|
|
20240109,174800,475703735,4730,4730,4730,4730,0
|
|
20240109,174700,475703735,4730,4730,4730,4730,0
|
|
20240109,174600,475703735,4730,4730,4730,4730,0
|
|
20240109,174500,475703735,4730,4730,4730,4730,0
|
|
20240109,174400,475703735,4730,4730,4730,4730,0
|
|
20240109,174300,475703735,4730,4730,4730,4730,0
|
|
20240109,174200,475703735,4730,4730,4730,4730,0
|
|
20240109,174100,475703735,4730,4730,4730,4730,0
|
|
20240109,174000,475703735,4730,4730,4730,4730,0
|
|
20240109,173900,475703735,4730,4730,4730,4730,0
|
|
20240109,173800,475703735,4730,4730,4730,4730,0
|
|
20240109,173700,475703735,4730,4730,4730,4730,0
|
|
20240109,173600,475703735,4730,4730,4730,4730,0
|
|
20240109,173500,475703735,4730,4730,4730,4730,0
|
|
20240109,173400,475703735,4730,4730,4730,4730,0
|
|
20240109,173300,475703735,4730,4730,4730,4730,0
|
|
20240109,173200,475703735,4730,4730,4730,4730,0
|
|
20240109,173100,475703735,4730,4730,4730,4730,0
|
|
20240109,173000,475703735,4730,4730,4730,4730,0
|
|
20240109,172900,475703735,4730,4730,4730,4730,0
|
|
20240109,172800,475703735,4730,4730,4730,4730,0
|
|
20240109,172700,475703735,4730,4730,4730,4730,0
|
|
20240109,172600,475703735,4730,4730,4730,4730,0
|
|
20240109,172500,475703735,4730,4730,4730,4730,1826
|
|
20240109,172400,475703735,4730,4730,4730,4730,0
|
|
20240109,172300,475703735,4730,4730,4730,4730,0
|
|
20240109,172200,475703735,4730,4730,4730,4730,0
|
|
20240109,172100,475703735,4730,4730,4730,4730,0
|
|
20240109,172000,475703735,4730,4730,4730,4730,0
|
|
20240109,171900,475703735,4730,4730,4730,4730,0
|
|
20240109,171800,475703735,4730,4730,4730,4730,0
|
|
20240109,171700,475703735,4730,4730,4730,4730,0
|
|
20240109,171600,475703735,4730,4730,4730,4730,0
|
|
20240109,171500,475703735,4730,4730,4730,4730,0
|
|
20240109,171400,475703735,4730,4730,4730,4730,0
|
|
20240109,171300,475703735,4730,4730,4730,4730,0
|
|
20240109,171200,475703735,4730,4730,4730,4730,0
|
|
20240109,171100,475703735,4730,4730,4730,4730,0
|
|
20240109,171000,475703735,4730,4730,4730,4730,0
|
|
20240109,170900,475703735,4730,4730,4730,4730,0
|
|
20240109,170800,475703735,4730,4730,4730,4730,0
|
|
20240109,170700,475703735,4730,4730,4730,4730,0
|
|
20240109,170600,475703735,4730,4730,4730,4730,0
|
|
20240109,170500,475703735,4730,4730,4730,4730,0
|
|
20240109,170400,475703735,4730,4730,4730,4730,0
|
|
20240109,170300,475703735,4730,4730,4730,4730,0
|
|
20240109,170200,475703735,4730,4730,4730,4730,0
|
|
20240109,170100,475703735,4730,4730,4730,4730,0
|
|
20240109,170000,475703735,4730,4730,4730,4730,0
|
|
20240109,165900,475703735,4730,4730,4730,4730,0
|
|
20240109,165800,475703735,4730,4730,4730,4730,0
|
|
20240109,165700,475703735,4730,4730,4730,4730,0
|
|
20240109,165600,475703735,4730,4730,4730,4730,0
|
|
20240109,165500,475703735,4730,4730,4730,4730,1826
|
|
20240109,165400,475703735,4730,4730,4730,4730,0
|
|
20240109,165300,475703735,4730,4730,4730,4730,0
|
|
20240109,165200,475703735,4730,4730,4730,4730,0
|
|
20240109,165100,475703735,4730,4730,4730,4730,0
|
|
20240109,165000,475703735,4730,4730,4730,4730,0
|
|
20240109,164900,475703735,4730,4730,4730,4730,0
|
|
20240109,164800,475703735,4730,4730,4730,4730,0
|
|
20240109,164700,475703735,4730,4730,4730,4730,0
|
|
20240109,164600,475703735,4730,4730,4730,4730,0
|
|
20240109,164500,475703735,4730,4730,4730,4730,0
|
|
20240109,164400,475703735,4730,4730,4730,4730,0
|
|
20240109,164300,475703735,4730,4730,4730,4730,0
|
|
20240109,164200,475703735,4730,4730,4730,4730,0
|
|
20240109,164100,475703735,4730,4730,4730,4730,0
|
|
20240109,164000,475703735,4730,4730,4730,4730,0
|
|
20240109,163900,475703735,4730,4730,4730,4730,0
|
|
20240109,163800,475703735,4730,4730,4730,4730,0
|
|
20240109,163700,475703735,4730,4730,4730,4730,0
|
|
20240109,163600,475703735,4730,4730,4730,4730,0
|
|
20240109,163500,475703735,4730,4730,4730,4730,0
|
|
20240109,163400,475703735,4730,4730,4730,4730,0
|
|
20240109,163300,475703735,4730,4730,4730,4730,0
|
|
20240109,163200,475703735,4730,4730,4730,4730,0
|
|
20240109,163100,475703735,4730,4730,4730,4730,0
|
|
20240109,163000,475703735,4730,4730,4730,4730,0
|
|
20240109,162900,475703735,4730,4730,4730,4730,0
|
|
20240109,162800,475703735,4730,4730,4730,4730,0
|
|
20240109,162700,475703735,4730,4730,4730,4730,0
|
|
20240109,162600,475703735,4730,4730,4730,4730,0
|
|
20240109,162500,475703735,4730,4730,4730,4730,1826
|
|
20240109,162400,475703735,4730,4730,4730,4730,0
|
|
20240109,162300,475703735,4730,4730,4730,4730,0
|
|
20240109,162200,475703735,4730,4730,4730,4730,0
|
|
20240109,162100,475703735,4730,4730,4730,4730,0
|
|
20240109,162000,475703735,4730,4730,4730,4730,0
|
|
20240109,161900,475703735,4730,4730,4730,4730,0
|
|
20240109,161800,475703735,4730,4730,4730,4730,0
|
|
20240109,161700,475703735,4730,4730,4730,4730,0
|
|
20240109,161600,475703735,4730,4730,4730,4730,0
|
|
20240109,161500,475703735,4730,4730,4730,4730,0
|
|
20240109,161400,475703735,4730,4730,4730,4730,0
|
|
20240109,161300,475703735,4730,4730,4730,4730,0
|
|
20240109,161200,475703735,4730,4730,4730,4730,0
|
|
20240109,161100,475703735,4730,4730,4730,4730,0
|
|
20240109,161000,475703735,4730,4730,4730,4730,0
|
|
20240109,160900,475703735,4730,4730,4730,4730,0
|
|
20240109,160800,475703735,4730,4730,4730,4730,0
|
|
20240109,160700,475703735,4730,4730,4730,4730,0
|
|
20240109,160600,475703735,4730,4730,4730,4730,0
|
|
20240109,160500,475703735,4730,4730,4730,4730,0
|
|
20240109,160400,475703735,4730,4730,4730,4730,0
|
|
20240109,160300,475703735,4730,4730,4730,4730,0
|
|
20240109,160200,475703735,4730,4730,4730,4730,0
|
|
20240109,160100,475703735,4730,4730,4730,4730,0
|
|
20240109,160000,475703735,4730,4730,4730,4730,0
|
|
20240109,155900,475703735,4730,4730,4730,4730,0
|
|
20240109,155800,475703735,4730,4730,4730,4730,0
|
|
20240109,155700,475703735,4730,4730,4730,4730,0
|
|
20240109,155600,475703735,4730,4730,4730,4730,0
|
|
20240109,155500,475703735,4730,4730,4730,4730,1826
|
|
20240109,155400,475703735,4730,4730,4730,4730,0
|
|
20240109,155300,475703735,4730,4730,4730,4730,0
|
|
20240109,155200,475703735,4730,4730,4730,4730,0
|
|
20240109,155100,475703735,4730,4730,4730,4730,0
|
|
20240109,155000,475703735,4730,4730,4730,4730,0
|
|
20240109,154900,475703735,4730,4730,4730,4730,0
|
|
20240109,154800,475703735,4730,4730,4730,4730,0
|
|
20240109,154700,475703735,4730,4730,4730,4730,0
|
|
20240109,154600,475703735,4730,4730,4730,4730,0
|
|
20240109,154500,475703735,4730,4730,4730,4730,0
|
|
20240109,154400,475703735,4730,4730,4730,4730,0
|
|
20240109,154300,475703735,4730,4730,4730,4730,0
|
|
20240109,154200,475703735,4730,4730,4730,4730,0
|
|
20240109,154100,475703735,4730,4730,4730,4730,0
|
|
20240109,154000,475703735,4730,4730,4730,4730,0
|
|
20240109,153900,475703735,4730,4730,4730,4730,0
|
|
20240109,153800,475703735,4730,4730,4730,4730,0
|
|
20240109,153700,475703735,4730,4730,4730,4730,0
|
|
20240109,153600,475703735,4730,4730,4730,4730,0
|
|
20240109,153500,475703735,4730,4730,4730,4730,0
|
|
20240109,153400,475703735,4730,4730,4730,4730,0
|
|
20240109,153300,475703735,4730,4730,4730,4730,0
|
|
20240109,153200,475703735,4730,4730,4730,4730,0
|
|
20240109,153100,475703735,4730,4730,4730,4730,0
|
|
20240109,153000,475703735,4730,4730,4730,4730,1826
|
|
20240109,152900,467066755,4750,4750,4750,4750,0
|
|
20240109,152800,467066755,4750,4750,4750,4750,0
|
|
20240109,152700,467066755,4750,4750,4750,4750,0
|
|
20240109,152600,467066755,4750,4750,4750,4750,0
|
|
20240109,152500,467066755,4750,4750,4750,4750,0
|
|
20240109,152400,467066755,4750,4750,4750,4750,0
|
|
20240109,152300,467066755,4750,4750,4750,4750,0
|
|
20240109,152200,467066755,4750,4750,4750,4750,0
|
|
20240109,152100,467066755,4750,4750,4750,4750,0
|
|
20240109,152000,467066755,4750,4750,4750,4750,0
|
|
20240109,151900,467066755,4750,4740,4750,4740,474
|
|
20240109,151800,464817720,4750,4750,4750,4750,0
|
|
20240109,151700,464817720,4750,4750,4750,4750,70
|
|
20240109,151600,464485220,4750,4750,4750,4745,406
|
|
20240109,151500,462556860,4745,4745,4745,4745,832
|
|
20240109,151400,458609020,4740,4740,4740,4740,294
|
|
20240109,151300,457215460,4740,4740,4740,4740,0
|
|
20240109,151200,457215460,4740,4740,4740,4740,0
|
|
20240109,151100,457215460,4740,4740,4740,4740,1
|
|
20240109,151000,457210720,4740,4740,4740,4740,40
|
|
20240109,150900,457021120,4725,4725,4725,4725,155
|
|
20240109,150800,456288745,4725,4725,4725,4725,517
|
|
20240109,150700,453845920,4720,4720,4720,4720,0
|
|
20240109,150600,453845920,4720,4720,4720,4720,119
|
|
20240109,150500,453284240,4720,4720,4720,4720,213
|
|
20240109,150400,452278880,4720,4730,4730,4720,376
|
|
20240109,150300,450500660,4730,4730,4730,4730,1293
|
|
20240109,150200,444384770,4735,4740,4740,4735,79
|
|
20240109,150100,444010685,4730,4730,4730,4730,0
|
|
20240109,150000,444010685,4730,4730,4730,4730,51
|
|
20240109,145900,443769455,4730,4730,4730,4730,216
|
|
20240109,145800,442747775,4730,4730,4735,4730,712
|
|
20240109,145700,439378515,4730,4730,4730,4730,0
|
|
20240109,145600,439378515,4730,4730,4730,4730,115
|
|
20240109,145500,438834565,4715,4715,4720,4715,522
|
|
20240109,145400,436372585,4725,4715,4725,4715,421
|
|
20240109,145300,434386570,4715,4715,4715,4715,10
|
|
20240109,145200,434339420,4715,4725,4725,4715,133
|
|
20240109,145100,433711505,4715,4720,4720,4715,1000
|
|
20240109,145000,428994005,4725,4745,4745,4725,161
|
|
20240109,144900,428232190,4745,4745,4745,4745,0
|
|
20240109,144800,428232190,4745,4745,4745,4745,1
|
|
20240109,144700,428227445,4735,4735,4735,4735,23
|
|
20240109,144600,428118540,4745,4745,4745,4745,1
|
|
20240109,144500,428113795,4735,4735,4735,4735,184
|
|
20240109,144400,427242555,4735,4735,4735,4735,0
|
|
20240109,144300,427242555,4735,4735,4735,4735,132
|
|
20240109,144200,426617535,4745,4745,4745,4745,0
|
|
20240109,144100,426617535,4745,4745,4745,4745,0
|
|
20240109,144000,426617535,4745,4745,4745,4745,1
|
|
20240109,143900,426612790,4735,4735,4735,4735,0
|
|
20240109,143800,426612790,4735,4735,4735,4735,735
|
|
20240109,143700,423132565,4735,4735,4735,4735,0
|
|
20240109,143600,423132565,4735,4740,4740,4735,21
|
|
20240109,143500,423033030,4735,4735,4735,4735,652
|
|
20240109,143400,419945810,4720,4720,4720,4720,0
|
|
20240109,143300,419945810,4720,4725,4725,4720,223
|
|
20240109,143200,418892675,4735,4735,4735,4735,0
|
|
20240109,143100,418892675,4735,4735,4735,4725,840
|
|
20240109,143000,414921510,4735,4735,4735,4735,0
|
|
20240109,142900,414921510,4735,4735,4735,4735,0
|
|
20240109,142800,414921510,4735,4735,4735,4735,11
|
|
20240109,142700,414869425,4735,4735,4735,4735,0
|
|
20240109,142600,414869425,4735,4745,4745,4735,340
|
|
20240109,142500,413256195,4745,4745,4745,4745,0
|
|
20240109,142400,413256195,4745,4745,4745,4745,0
|
|
20240109,142300,413256195,4745,4745,4745,4745,0
|
|
20240109,142200,413256195,4745,4745,4745,4745,0
|
|
20240109,142100,413256195,4745,4745,4745,4745,0
|
|
20240109,142000,413256195,4745,4745,4745,4745,0
|
|
20240109,141900,413256195,4745,4745,4745,4745,0
|
|
20240109,141800,413256195,4745,4745,4745,4745,0
|
|
20240109,141700,413256195,4745,4745,4745,4745,22
|
|
20240109,141600,413151805,4740,4740,4740,4740,0
|
|
20240109,141500,413151805,4740,4740,4740,4740,0
|
|
20240109,141400,413151805,4740,4740,4740,4740,1
|
|
20240109,141300,413147065,4745,4745,4745,4745,0
|
|
20240109,141200,413147065,4745,4745,4745,4745,0
|
|
20240109,141100,413147065,4745,4740,4745,4740,350
|
|
20240109,141000,411486320,4745,4745,4745,4745,0
|
|
20240109,140900,411486320,4745,4740,4745,4740,39
|
|
20240109,140800,411301275,4740,4745,4745,4730,204
|
|
20240109,140700,410336310,4740,4735,4740,4735,75
|
|
20240109,140600,409980815,4735,4730,4735,4730,1210
|
|
20240109,140500,404254515,4730,4730,4730,4730,0
|
|
20240109,140400,404254515,4730,4730,4730,4730,14
|
|
20240109,140300,404188295,4730,4730,4730,4730,4
|
|
20240109,140200,404169375,4730,4730,4730,4730,4
|
|
20240109,140100,404150455,4730,4730,4730,4730,0
|
|
20240109,140000,404150455,4730,4730,4730,4730,325
|
|
20240109,135900,402613205,4735,4735,4735,4735,0
|
|
20240109,135800,402613205,4735,4735,4735,4735,0
|
|
20240109,135700,402613205,4735,4735,4735,4735,0
|
|
20240109,135600,402613205,4735,4740,4740,4735,300
|
|
20240109,135500,401192605,4735,4735,4735,4735,100
|
|
20240109,135400,400719105,4740,4740,4740,4740,20
|
|
20240109,135300,400624305,4735,4735,4735,4735,5
|
|
20240109,135200,400600630,4730,4730,4730,4730,10
|
|
20240109,135100,400553330,4730,4730,4730,4730,0
|
|
20240109,135000,400553330,4730,4735,4735,4730,151
|
|
20240109,134900,399839075,4735,4735,4735,4735,20
|
|
20240109,134800,399744375,4735,4735,4735,4735,20
|
|
20240109,134700,399649675,4740,4740,4740,4740,1
|
|
20240109,134600,399644935,4735,4730,4735,4730,12
|
|
20240109,134500,399588120,4725,4725,4725,4725,150
|
|
20240109,134400,398879370,4725,4725,4725,4725,0
|
|
20240109,134300,398879370,4725,4725,4725,4725,1
|
|
20240109,134200,398874645,4725,4720,4740,4715,53
|
|
20240109,134100,398624620,4720,4740,4740,4720,122
|
|
20240109,134000,398046710,4740,4745,4745,4740,130
|
|
20240109,133900,397430360,4740,4730,4740,4730,4
|
|
20240109,133800,397411420,4725,4720,4725,4715,271
|
|
20240109,133700,396133620,4725,4720,4725,4720,214
|
|
20240109,133600,395122485,4720,4725,4725,4720,30
|
|
20240109,133500,394980825,4720,4720,4720,4720,100
|
|
20240109,133400,394508825,4720,4720,4720,4720,0
|
|
20240109,133300,394508825,4720,4720,4720,4720,0
|
|
20240109,133200,394508825,4720,4720,4720,4720,79
|
|
20240109,133100,394135945,4720,4730,4730,4720,367
|
|
20240109,133000,392403530,4730,4730,4730,4730,390
|
|
20240109,132900,390558830,4740,4740,4740,4740,0
|
|
20240109,132800,390558830,4740,4740,4740,4740,0
|
|
20240109,132700,390558830,4740,4740,4740,4740,0
|
|
20240109,132600,390558830,4740,4740,4740,4740,1
|
|
20240109,132500,390554090,4740,4740,4740,4740,0
|
|
20240109,132400,390554090,4740,4740,4740,4740,2
|
|
20240109,132300,390544610,4740,4740,4740,4740,0
|
|
20240109,132200,390544610,4740,4740,4740,4740,0
|
|
20240109,132100,390544610,4740,4730,4740,4730,2
|
|
20240109,132000,390535140,4745,4745,4745,4730,231
|
|
20240109,131900,389442045,4745,4740,4745,4740,80
|
|
20240109,131800,389062465,4745,4740,4745,4740,49
|
|
20240109,131700,388829970,4740,4740,4740,4740,1
|
|
20240109,131600,388825230,4740,4740,4740,4740,0
|
|
20240109,131500,388825230,4740,4740,4740,4740,300
|
|
20240109,131400,387403230,4745,4740,4745,4735,557
|
|
20240109,131300,384764085,4735,4730,4735,4730,328
|
|
20240109,131200,383212305,4725,4725,4730,4725,215
|
|
20240109,131100,382196425,4710,4715,4715,4705,590
|
|
20240109,131000,379418035,4710,4705,4720,4690,1768
|
|
20240109,130900,371103565,4705,4720,4720,4705,1215
|
|
20240109,130800,365378945,4710,4725,4725,4710,2137
|
|
20240109,130700,355296715,4735,4740,4740,4715,2692
|
|
20240109,130600,342567760,4740,4750,4750,4740,1587
|
|
20240109,130500,335034760,4750,4765,4765,4750,817
|
|
20240109,130400,331149255,4765,4765,4765,4750,62
|
|
20240109,130300,330854725,4765,4765,4765,4765,1
|
|
20240109,130200,330849960,4750,4750,4750,4750,0
|
|
20240109,130100,330849960,4750,4750,4750,4750,220
|
|
20240109,130000,329804960,4750,4750,4750,4750,0
|
|
20240109,125900,329804960,4750,4750,4750,4750,21
|
|
20240109,125800,329705210,4750,4750,4750,4750,85
|
|
20240109,125700,329301460,4750,4750,4750,4750,105
|
|
20240109,125600,328802710,4750,4750,4750,4750,40
|
|
20240109,125500,328612710,4755,4755,4755,4755,1046
|
|
20240109,125400,323638980,4755,4755,4755,4755,704
|
|
20240109,125300,320291460,4755,4755,4755,4755,0
|
|
20240109,125200,320291460,4755,4755,4755,4755,430
|
|
20240109,125100,318246810,4760,4760,4760,4760,50
|
|
20240109,125000,318008810,4755,4755,4755,4755,300
|
|
20240109,124900,316582310,4755,4755,4755,4755,0
|
|
20240109,124800,316582310,4755,4760,4760,4755,33
|
|
20240109,124700,316425235,4760,4760,4760,4760,2495
|
|
20240109,124600,304549035,4770,4770,4770,4770,0
|
|
20240109,124500,304549035,4770,4770,4770,4770,370
|
|
20240109,124400,302784135,4770,4770,4770,4770,0
|
|
20240109,124300,302784135,4770,4770,4770,4770,0
|
|
20240109,124200,302784135,4770,4760,4770,4760,401
|
|
20240109,124100,300875365,4760,4760,4760,4760,1
|
|
20240109,124000,300870605,4765,4765,4765,4765,0
|
|
20240109,123900,300870605,4765,4765,4765,4765,40
|
|
20240109,123800,300680005,4765,4765,4765,4765,154
|
|
20240109,123700,299946195,4765,4765,4765,4760,755
|
|
20240109,123600,296349815,4760,4760,4760,4760,50
|
|
20240109,123500,296111815,4770,4770,4770,4770,0
|
|
20240109,123400,296111815,4770,4770,4770,4770,1
|
|
20240109,123300,296107045,4765,4765,4765,4765,10
|
|
20240109,123200,296059395,4770,4770,4770,4770,19
|
|
20240109,123100,295968765,4770,4770,4770,4770,0
|
|
20240109,123000,295968765,4770,4770,4770,4770,20
|
|
20240109,122900,295873365,4770,4770,4770,4770,0
|
|
20240109,122800,295873365,4770,4760,4770,4760,489
|
|
20240109,122700,293541335,4770,4770,4770,4770,0
|
|
20240109,122600,293541335,4770,4770,4770,4770,608
|
|
20240109,122500,290641175,4765,4770,4770,4765,531
|
|
20240109,122400,288108410,4770,4770,4770,4770,1
|
|
20240109,122300,288103640,4755,4755,4755,4755,1
|
|
20240109,122200,288098885,4770,4770,4770,4770,164
|
|
20240109,122100,287316605,4770,4765,4770,4765,614
|
|
20240109,122000,284389335,4755,4755,4755,4755,0
|
|
20240109,121900,284389335,4755,4760,4760,4755,150
|
|
20240109,121800,283676015,4755,4755,4755,4755,0
|
|
20240109,121700,283676015,4755,4755,4755,4755,0
|
|
20240109,121600,283676015,4755,4760,4760,4755,275
|
|
20240109,121500,282367530,4765,4765,4765,4765,81
|
|
20240109,121400,281981565,4765,4765,4765,4765,17
|
|
20240109,121300,281900560,4765,4765,4765,4765,35
|
|
20240109,121200,281733785,4770,4770,4770,4770,0
|
|
20240109,121100,281733785,4770,4770,4770,4770,0
|
|
20240109,121000,281733785,4770,4770,4770,4770,290
|
|
20240109,120900,280350485,4770,4770,4770,4770,780
|
|
20240109,120800,276629885,4770,4770,4770,4770,0
|
|
20240109,120700,276629885,4770,4770,4770,4770,0
|
|
20240109,120600,276629885,4770,4770,4770,4770,0
|
|
20240109,120500,276629885,4770,4770,4770,4770,5
|
|
20240109,120400,276606035,4770,4770,4770,4770,1768
|
|
20240109,120300,268172675,4755,4765,4765,4755,70
|
|
20240109,120200,267839500,4770,4770,4770,4770,0
|
|
20240109,120100,267839500,4770,4765,4770,4765,791
|
|
20240109,120000,264070380,4760,4760,4760,4760,183
|
|
20240109,115900,263199300,4760,4765,4765,4760,2
|
|
20240109,115800,263189775,4765,4765,4765,4765,25
|
|
20240109,115700,263070650,4765,4765,4765,4765,0
|
|
20240109,115600,263070650,4765,4765,4765,4765,0
|
|
20240109,115500,263070650,4765,4765,4765,4765,0
|
|
20240109,115400,263070650,4765,4765,4765,4765,0
|
|
20240109,115300,263070650,4765,4765,4765,4765,0
|
|
20240109,115200,263070650,4765,4765,4765,4765,0
|
|
20240109,115100,263070650,4765,4765,4765,4765,0
|
|
20240109,115000,263070650,4765,4765,4765,4765,0
|
|
20240109,114900,263070650,4765,4765,4765,4765,1
|
|
20240109,114800,263065885,4770,4775,4775,4770,56
|
|
20240109,114700,262798755,4770,4775,4775,4770,32
|
|
20240109,114600,262646105,4770,4770,4770,4770,21
|
|
20240109,114500,262545935,4770,4770,4770,4770,205
|
|
20240109,114400,261568085,4770,4770,4770,4770,0
|
|
20240109,114300,261568085,4770,4770,4770,4770,0
|
|
20240109,114200,261568085,4770,4770,4770,4770,0
|
|
20240109,114100,261568085,4770,4770,4770,4770,100
|
|
20240109,114000,261091085,4770,4770,4770,4770,0
|
|
20240109,113900,261091085,4770,4770,4770,4770,1
|
|
20240109,113800,261086315,4755,4760,4760,4755,373
|
|
20240109,113700,259311340,4770,4760,4770,4760,1409
|
|
20240109,113600,252593915,4760,4765,4765,4760,13
|
|
20240109,113500,252531985,4765,4765,4765,4765,0
|
|
20240109,113400,252531985,4765,4765,4765,4765,1
|
|
20240109,113300,252527220,4755,4755,4755,4755,34
|
|
20240109,113200,252365550,4765,4765,4765,4765,0
|
|
20240109,113100,252365550,4765,4765,4765,4765,0
|
|
20240109,113000,252365550,4765,4765,4765,4765,0
|
|
20240109,112900,252365550,4765,4765,4765,4765,0
|
|
20240109,112800,252365550,4765,4765,4765,4765,500
|
|
20240109,112700,249983050,4765,4765,4765,4765,5
|
|
20240109,112600,249959225,4765,4765,4765,4765,35
|
|
20240109,112500,249792450,4755,4755,4755,4755,0
|
|
20240109,112400,249792450,4755,4755,4755,4755,0
|
|
20240109,112300,249792450,4755,4755,4755,4755,0
|
|
20240109,112200,249792450,4755,4760,4760,4755,150
|
|
20240109,112100,249078845,4760,4760,4760,4760,54
|
|
20240109,112000,248821805,4760,4760,4760,4760,2
|
|
20240109,111900,248812285,4760,4760,4760,4760,0
|
|
20240109,111800,248812285,4760,4760,4760,4760,2
|
|
20240109,111700,248802765,4765,4760,4765,4760,21
|
|
20240109,111600,248702765,4740,4745,4745,4740,103
|
|
20240109,111500,248214495,4755,4755,4755,4755,300
|
|
20240109,111400,246787995,4755,4755,4755,4755,572
|
|
20240109,111300,244068135,4745,4745,4745,4745,486
|
|
20240109,111200,241762065,4740,4740,4740,4740,2
|
|
20240109,111100,241752585,4755,4755,4755,4750,64
|
|
20240109,111000,241448340,4750,4755,4755,4750,883
|
|
20240109,110900,237249870,4755,4755,4755,4755,1
|
|
20240109,110800,237245115,4755,4760,4760,4755,30
|
|
20240109,110700,237102415,4760,4760,4760,4760,10
|
|
20240109,110600,237054815,4765,4765,4770,4755,729
|
|
20240109,110500,233580570,4755,4760,4765,4755,1156
|
|
20240109,110400,228073535,4755,4750,4760,4750,1786
|
|
20240109,110300,219579180,4750,4755,4755,4750,532
|
|
20240109,110200,217052050,4755,4755,4755,4755,277
|
|
20240109,110100,215734915,4755,4755,4755,4755,161
|
|
20240109,110000,214969360,4755,4750,4755,4750,410
|
|
20240109,105900,213021615,4750,4750,4750,4750,195
|
|
20240109,105800,212095365,4750,4745,4750,4740,435
|
|
20240109,105700,210030065,4745,4740,4750,4740,1794
|
|
20240109,105600,201514275,4735,4735,4735,4735,100
|
|
20240109,105500,201040775,4735,4735,4735,4735,0
|
|
20240109,105400,201040775,4735,4735,4735,4735,322
|
|
20240109,105300,199516105,4735,4730,4735,4730,89
|
|
20240109,105200,199094875,4745,4745,4745,4745,0
|
|
20240109,105100,199094875,4745,4735,4745,4735,120
|
|
20240109,105000,198525490,4745,4745,4745,4745,0
|
|
20240109,104900,198525490,4745,4735,4745,4735,406
|
|
20240109,104800,196602015,4725,4725,4725,4725,0
|
|
20240109,104700,196602015,4725,4740,4740,4725,444
|
|
20240109,104600,194503365,4740,4740,4740,4740,0
|
|
20240109,104500,194503365,4740,4740,4740,4740,0
|
|
20240109,104400,194503365,4740,4740,4740,4740,1
|
|
20240109,104300,194498625,4740,4740,4740,4740,260
|
|
20240109,104200,193266225,4735,4735,4735,4735,106
|
|
20240109,104100,192764315,4740,4740,4740,4740,0
|
|
20240109,104000,192764315,4740,4740,4740,4740,0
|
|
20240109,103900,192764315,4740,4740,4740,4740,590
|
|
20240109,103800,189967715,4740,4740,4740,4740,10
|
|
20240109,103700,189920315,4735,4735,4735,4735,553
|
|
20240109,103600,187301860,4730,4730,4735,4730,42
|
|
20240109,103500,187103000,4730,4715,4730,4715,1842
|
|
20240109,103400,178404775,4710,4710,4710,4710,0
|
|
20240109,103300,178404775,4710,4710,4710,4710,130
|
|
20240109,103200,177792475,4710,4710,4710,4710,0
|
|
20240109,103100,177792475,4710,4700,4710,4700,439
|
|
20240109,103000,175727045,4680,4705,4705,4680,2061
|
|
20240109,102900,166054550,4705,4705,4705,4705,127
|
|
20240109,102800,165457015,4705,4715,4715,4705,61
|
|
20240109,102700,165169900,4715,4715,4715,4715,200
|
|
20240109,102600,164226900,4715,4715,4715,4715,200
|
|
20240109,102500,163283900,4710,4710,4710,4710,40
|
|
20240109,102400,163095500,4710,4710,4710,4710,90
|
|
20240109,102300,162671600,4710,4710,4710,4710,110
|
|
20240109,102200,162153500,4710,4705,4710,4705,200
|
|
20240109,102100,161212000,4705,4705,4705,4705,0
|
|
20240109,102000,161212000,4705,4705,4705,4705,55
|
|
20240109,101900,160953225,4700,4700,4700,4700,0
|
|
20240109,101800,160953225,4700,4700,4700,4700,0
|
|
20240109,101700,160953225,4700,4700,4700,4700,0
|
|
20240109,101600,160953225,4700,4700,4700,4700,330
|
|
20240109,101500,159402225,4705,4705,4705,4705,5
|
|
20240109,101400,159378700,4705,4705,4705,4705,0
|
|
20240109,101300,159378700,4705,4705,4705,4705,880
|
|
20240109,101200,155238300,4705,4705,4705,4705,190
|
|
20240109,101100,154344350,4715,4715,4715,4715,0
|
|
20240109,101000,154344350,4715,4715,4715,4715,0
|
|
20240109,100900,154344350,4715,4715,4715,4715,0
|
|
20240109,100800,154344350,4715,4715,4715,4715,161
|
|
20240109,100700,153585235,4715,4715,4715,4715,0
|
|
20240109,100600,153585235,4715,4715,4715,4715,203
|
|
20240109,100500,152628090,4710,4695,4710,4695,1007
|
|
20240109,100400,147895640,4695,4695,4695,4695,0
|
|
20240109,100300,147895640,4695,4695,4695,4695,0
|
|
20240109,100200,147895640,4695,4695,4700,4695,452
|
|
20240109,100100,145773490,4695,4705,4705,4695,6
|
|
20240109,100000,145745270,4705,4700,4705,4695,1301
|
|
20240109,095900,139631560,4700,4700,4700,4700,0
|
|
20240109,095800,139631560,4700,4705,4705,4700,511
|
|
20240109,095700,137229360,4705,4705,4705,4700,115
|
|
20240109,095600,136688685,4705,4705,4705,4705,0
|
|
20240109,095500,136688685,4705,4705,4705,4705,1051
|
|
20240109,095400,131743730,4705,4705,4705,4705,374
|
|
20240109,095300,129984060,4715,4715,4715,4715,0
|
|
20240109,095200,129984060,4715,4715,4715,4715,0
|
|
20240109,095100,129984060,4715,4715,4715,4715,0
|
|
20240109,095000,129984060,4715,4715,4715,4715,0
|
|
20240109,094900,129984060,4715,4715,4715,4715,30
|
|
20240109,094800,129842610,4715,4715,4715,4715,0
|
|
20240109,094700,129842610,4715,4710,4715,4710,20
|
|
20240109,094600,129748360,4705,4710,4710,4700,1576
|
|
20240109,094500,122336055,4710,4720,4720,4710,21
|
|
20240109,094400,122237045,4720,4720,4720,4720,12
|
|
20240109,094300,122180405,4720,4720,4720,4720,292
|
|
20240109,094200,120802165,4720,4720,4720,4720,3
|
|
20240109,094100,120788005,4720,4720,4720,4720,5
|
|
20240109,094000,120764405,4720,4715,4725,4715,3435
|
|
20240109,093900,104558460,4715,4715,4715,4715,21
|
|
20240109,093800,104459445,4715,4720,4720,4715,713
|
|
20240109,093700,101097640,4720,4720,4720,4720,8
|
|
20240109,093600,101059880,4730,4720,4730,4720,76
|
|
20240109,093500,100700755,4720,4720,4720,4720,30
|
|
20240109,093400,100559155,4720,4720,4720,4720,343
|
|
20240109,093300,98940195,4730,4730,4730,4730,0
|
|
20240109,093200,98940195,4730,4730,4730,4730,2
|
|
20240109,093100,98930735,4730,4720,4730,4720,601
|
|
20240109,093000,96093015,4720,4730,4735,4715,3654
|
|
20240109,092900,78863380,4730,4725,4730,4725,816
|
|
20240109,092800,75005380,4725,4730,4730,4715,436
|
|
20240109,092700,72949475,4725,4715,4725,4715,1156
|
|
20240109,092600,67491925,4715,4720,4720,4715,177
|
|
20240109,092500,66656860,4720,4720,4720,4720,4
|
|
20240109,092400,66637980,4725,4720,4725,4720,102
|
|
20240109,092300,66156530,4720,4725,4725,4715,13
|
|
20240109,092200,66095130,4725,4725,4725,4715,364
|
|
20240109,092100,64377560,4725,4725,4725,4725,102
|
|
20240109,092000,63895610,4725,4725,4725,4725,2
|
|
20240109,091900,63886160,4730,4715,4730,4715,1099
|
|
20240109,091800,58693680,4715,4720,4720,4715,658
|
|
20240109,091700,55590640,4720,4720,4720,4720,36
|
|
20240109,091600,55420720,4725,4725,4725,4720,169
|
|
20240109,091500,54622650,4725,4725,4725,4725,277
|
|
20240109,091400,53313825,4725,4725,4725,4725,72
|
|
20240109,091300,52973625,4725,4725,4725,4725,1
|
|
20240109,091200,52968900,4730,4720,4730,4720,1586
|
|
20240109,091100,45475110,4705,4715,4725,4705,1969
|
|
20240109,091000,36208295,4720,4710,4720,4710,272
|
|
20240109,090900,34927040,4705,4700,4705,4700,89
|
|
20240109,090800,34508330,4705,4700,4705,4700,497
|
|
20240109,090700,32172065,4700,4665,4700,4665,4429
|
|
20240109,090600,11450080,4640,4640,4640,4635,721
|
|
20240109,090500,8107695,4665,4640,4665,4640,346
|
|
20240109,090400,6501505,4670,4670,4670,4670,60
|
|
20240109,090300,6221305,4670,4670,4670,4670,0
|
|
20240109,090200,6221305,4670,4670,4670,4670,25
|
|
20240109,090100,6104555,4670,4625,4670,4625,210
|
|
20240109,090000,5133225,4625,4650,4650,4625,1107
|