700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,203700,427573065,5090,5090,5090,5090,2762
|
|
20240103,203600,427573065,5090,5090,5090,5090,0
|
|
20240103,203500,427573065,5090,5090,5090,5090,0
|
|
20240103,203400,427573065,5090,5090,5090,5090,0
|
|
20240103,203300,427573065,5090,5090,5090,5090,0
|
|
20240103,203200,427573065,5090,5090,5090,5090,0
|
|
20240103,203100,427573065,5090,5090,5090,5090,0
|
|
20240103,203000,427573065,5090,5090,5090,5090,0
|
|
20240103,202900,427573065,5090,5090,5090,5090,0
|
|
20240103,202800,427573065,5090,5090,5090,5090,0
|
|
20240103,202700,427573065,5090,5090,5090,5090,0
|
|
20240103,202600,427573065,5090,5090,5090,5090,0
|
|
20240103,202500,427573065,5090,5090,5090,5090,0
|
|
20240103,202400,427573065,5090,5090,5090,5090,0
|
|
20240103,202300,427573065,5090,5090,5090,5090,0
|
|
20240103,202200,427573065,5090,5090,5090,5090,0
|
|
20240103,202100,427573065,5090,5090,5090,5090,0
|
|
20240103,202000,427573065,5090,5090,5090,5090,0
|
|
20240103,201900,427573065,5090,5090,5090,5090,0
|
|
20240103,201800,427573065,5090,5090,5090,5090,0
|
|
20240103,201700,427573065,5090,5090,5090,5090,0
|
|
20240103,201600,427573065,5090,5090,5090,5090,0
|
|
20240103,201500,427573065,5090,5090,5090,5090,0
|
|
20240103,201400,427573065,5090,5090,5090,5090,0
|
|
20240103,201300,427573065,5090,5090,5090,5090,0
|
|
20240103,201200,427573065,5090,5090,5090,5090,0
|
|
20240103,201100,427573065,5090,5090,5090,5090,0
|
|
20240103,201000,427573065,5090,5090,5090,5090,0
|
|
20240103,200900,427573065,5090,5090,5090,5090,0
|
|
20240103,200800,427573065,5090,5090,5090,5090,0
|
|
20240103,200700,427573065,5090,5090,5090,5090,2762
|
|
20240103,200600,427573065,5090,5090,5090,5090,0
|
|
20240103,200500,427573065,5090,5090,5090,5090,0
|
|
20240103,200400,427573065,5090,5090,5090,5090,0
|
|
20240103,200300,427573065,5090,5090,5090,5090,0
|
|
20240103,200200,427573065,5090,5090,5090,5090,0
|
|
20240103,200100,427573065,5090,5090,5090,5090,0
|
|
20240103,200000,427573065,5090,5090,5090,5090,0
|
|
20240103,195900,427573065,5090,5090,5090,5090,0
|
|
20240103,195800,427573065,5090,5090,5090,5090,0
|
|
20240103,195700,427573065,5090,5090,5090,5090,0
|
|
20240103,195600,427573065,5090,5090,5090,5090,0
|
|
20240103,195500,427573065,5090,5090,5090,5090,0
|
|
20240103,195400,427573065,5090,5090,5090,5090,0
|
|
20240103,195300,427573065,5090,5090,5090,5090,0
|
|
20240103,195200,427573065,5090,5090,5090,5090,0
|
|
20240103,195100,427573065,5090,5090,5090,5090,0
|
|
20240103,195000,427573065,5090,5090,5090,5090,0
|
|
20240103,194900,427573065,5090,5090,5090,5090,0
|
|
20240103,194800,427573065,5090,5090,5090,5090,0
|
|
20240103,194700,427573065,5090,5090,5090,5090,0
|
|
20240103,194600,427573065,5090,5090,5090,5090,0
|
|
20240103,194500,427573065,5090,5090,5090,5090,0
|
|
20240103,194400,427573065,5090,5090,5090,5090,0
|
|
20240103,194300,427573065,5090,5090,5090,5090,0
|
|
20240103,194200,427573065,5090,5090,5090,5090,0
|
|
20240103,194100,427573065,5090,5090,5090,5090,0
|
|
20240103,194000,427573065,5090,5090,5090,5090,0
|
|
20240103,193900,427573065,5090,5090,5090,5090,0
|
|
20240103,193800,427573065,5090,5090,5090,5090,0
|
|
20240103,193700,427573065,5090,5090,5090,5090,2762
|
|
20240103,193600,427573065,5090,5090,5090,5090,0
|
|
20240103,193500,427573065,5090,5090,5090,5090,0
|
|
20240103,193400,427573065,5090,5090,5090,5090,0
|
|
20240103,193300,427573065,5090,5090,5090,5090,0
|
|
20240103,193200,427573065,5090,5090,5090,5090,0
|
|
20240103,193100,427573065,5090,5090,5090,5090,0
|
|
20240103,193000,427573065,5090,5090,5090,5090,0
|
|
20240103,192900,427573065,5090,5090,5090,5090,0
|
|
20240103,192800,427573065,5090,5090,5090,5090,0
|
|
20240103,192700,427573065,5090,5090,5090,5090,0
|
|
20240103,192600,427573065,5090,5090,5090,5090,0
|
|
20240103,192500,427573065,5090,5090,5090,5090,0
|
|
20240103,192400,427573065,5090,5090,5090,5090,0
|
|
20240103,192300,427573065,5090,5090,5090,5090,0
|
|
20240103,192200,427573065,5090,5090,5090,5090,0
|
|
20240103,192100,427573065,5090,5090,5090,5090,0
|
|
20240103,192000,427573065,5090,5090,5090,5090,0
|
|
20240103,191900,427573065,5090,5090,5090,5090,0
|
|
20240103,191800,427573065,5090,5090,5090,5090,0
|
|
20240103,191700,427573065,5090,5090,5090,5090,0
|
|
20240103,191600,427573065,5090,5090,5090,5090,0
|
|
20240103,191500,427573065,5090,5090,5090,5090,0
|
|
20240103,191400,427573065,5090,5090,5090,5090,0
|
|
20240103,191300,427573065,5090,5090,5090,5090,0
|
|
20240103,191200,427573065,5090,5090,5090,5090,0
|
|
20240103,191100,427573065,5090,5090,5090,5090,0
|
|
20240103,191000,427573065,5090,5090,5090,5090,0
|
|
20240103,190900,427573065,5090,5090,5090,5090,0
|
|
20240103,190800,427573065,5090,5090,5090,5090,0
|
|
20240103,190700,427573065,5090,5090,5090,5090,2762
|
|
20240103,190600,427573065,5090,5090,5090,5090,0
|
|
20240103,190500,427573065,5090,5090,5090,5090,0
|
|
20240103,190400,427573065,5090,5090,5090,5090,0
|
|
20240103,190300,427573065,5090,5090,5090,5090,0
|
|
20240103,190200,427573065,5090,5090,5090,5090,0
|
|
20240103,190100,427573065,5090,5090,5090,5090,0
|
|
20240103,190000,427573065,5090,5090,5090,5090,0
|
|
20240103,185900,427573065,5090,5090,5090,5090,0
|
|
20240103,185800,427573065,5090,5090,5090,5090,0
|
|
20240103,185700,427573065,5090,5090,5090,5090,0
|
|
20240103,185600,427573065,5090,5090,5090,5090,0
|
|
20240103,185500,427573065,5090,5090,5090,5090,0
|
|
20240103,185400,427573065,5090,5090,5090,5090,0
|
|
20240103,185300,427573065,5090,5090,5090,5090,0
|
|
20240103,185200,427573065,5090,5090,5090,5090,0
|
|
20240103,185100,427573065,5090,5090,5090,5090,0
|
|
20240103,185000,427573065,5090,5090,5090,5090,0
|
|
20240103,184900,427573065,5090,5090,5090,5090,0
|
|
20240103,184800,427573065,5090,5090,5090,5090,0
|
|
20240103,184700,427573065,5090,5090,5090,5090,0
|
|
20240103,184600,427573065,5090,5090,5090,5090,0
|
|
20240103,184500,427573065,5090,5090,5090,5090,0
|
|
20240103,184400,427573065,5090,5090,5090,5090,0
|
|
20240103,184300,427573065,5090,5090,5090,5090,0
|
|
20240103,184200,427573065,5090,5090,5090,5090,0
|
|
20240103,184100,427573065,5090,5090,5090,5090,0
|
|
20240103,184000,427573065,5090,5090,5090,5090,0
|
|
20240103,183900,427573065,5090,5090,5090,5090,0
|
|
20240103,183800,427573065,5090,5090,5090,5090,0
|
|
20240103,183700,427573065,5090,5090,5090,5090,2762
|
|
20240103,183600,427573065,5090,5090,5090,5090,0
|
|
20240103,183500,427573065,5090,5090,5090,5090,0
|
|
20240103,183400,427573065,5090,5090,5090,5090,0
|
|
20240103,183300,427573065,5090,5090,5090,5090,0
|
|
20240103,183200,427573065,5090,5090,5090,5090,0
|
|
20240103,183100,427573065,5090,5090,5090,5090,0
|
|
20240103,183000,427573065,5090,5090,5090,5090,0
|
|
20240103,182900,427573065,5090,5090,5090,5090,0
|
|
20240103,182800,427573065,5090,5090,5090,5090,0
|
|
20240103,182700,427573065,5090,5090,5090,5090,0
|
|
20240103,182600,427573065,5090,5090,5090,5090,0
|
|
20240103,182500,427573065,5090,5090,5090,5090,0
|
|
20240103,182400,427573065,5090,5090,5090,5090,0
|
|
20240103,182300,427573065,5090,5090,5090,5090,0
|
|
20240103,182200,427573065,5090,5090,5090,5090,0
|
|
20240103,182100,427573065,5090,5090,5090,5090,0
|
|
20240103,182000,427573065,5090,5090,5090,5090,0
|
|
20240103,181900,427573065,5090,5090,5090,5090,0
|
|
20240103,181800,427573065,5090,5090,5090,5090,0
|
|
20240103,181700,427573065,5090,5090,5090,5090,0
|
|
20240103,181600,427573065,5090,5090,5090,5090,0
|
|
20240103,181500,427573065,5090,5090,5090,5090,0
|
|
20240103,181400,427573065,5090,5090,5090,5090,0
|
|
20240103,181300,427573065,5090,5090,5090,5090,0
|
|
20240103,181200,427573065,5090,5090,5090,5090,0
|
|
20240103,181100,427573065,5090,5090,5090,5090,0
|
|
20240103,181000,427573065,5090,5090,5090,5090,0
|
|
20240103,180900,427573065,5090,5090,5090,5090,0
|
|
20240103,180800,427573065,5090,5090,5090,5090,0
|
|
20240103,180700,427573065,5090,5090,5090,5090,2762
|
|
20240103,180600,427573065,5090,5090,5090,5090,0
|
|
20240103,180500,427573065,5090,5090,5090,5090,0
|
|
20240103,180400,427573065,5090,5090,5090,5090,0
|
|
20240103,180300,427573065,5090,5090,5090,5090,0
|
|
20240103,180200,427573065,5090,5090,5090,5090,0
|
|
20240103,180100,427573065,5090,5090,5090,5090,0
|
|
20240103,180000,427573065,5090,5090,5090,5090,0
|
|
20240103,175900,427573065,5090,5090,5090,5090,0
|
|
20240103,175800,427573065,5090,5090,5090,5090,0
|
|
20240103,175700,427573065,5090,5090,5090,5090,0
|
|
20240103,175600,427573065,5090,5090,5090,5090,0
|
|
20240103,175500,427573065,5090,5090,5090,5090,0
|
|
20240103,175400,427573065,5090,5090,5090,5090,0
|
|
20240103,175300,427573065,5090,5090,5090,5090,0
|
|
20240103,175200,427573065,5090,5090,5090,5090,0
|
|
20240103,175100,427573065,5090,5090,5090,5090,0
|
|
20240103,175000,427573065,5090,5090,5090,5090,0
|
|
20240103,174900,427573065,5090,5090,5090,5090,0
|
|
20240103,174800,427573065,5090,5090,5090,5090,0
|
|
20240103,174700,427573065,5090,5090,5090,5090,0
|
|
20240103,174600,427573065,5090,5090,5090,5090,0
|
|
20240103,174500,427573065,5090,5090,5090,5090,0
|
|
20240103,174400,427573065,5090,5090,5090,5090,0
|
|
20240103,174300,427573065,5090,5090,5090,5090,0
|
|
20240103,174200,427573065,5090,5090,5090,5090,0
|
|
20240103,174100,427573065,5090,5090,5090,5090,0
|
|
20240103,174000,427573065,5090,5090,5090,5090,0
|
|
20240103,173900,427573065,5090,5090,5090,5090,0
|
|
20240103,173800,427573065,5090,5090,5090,5090,0
|
|
20240103,173700,427573065,5090,5090,5090,5090,2762
|
|
20240103,173600,427573065,5090,5090,5090,5090,0
|
|
20240103,173500,427573065,5090,5090,5090,5090,0
|
|
20240103,173400,427573065,5090,5090,5090,5090,0
|
|
20240103,173300,427573065,5090,5090,5090,5090,0
|
|
20240103,173200,427573065,5090,5090,5090,5090,0
|
|
20240103,173100,427573065,5090,5090,5090,5090,0
|
|
20240103,173000,427573065,5090,5090,5090,5090,0
|
|
20240103,172900,427573065,5090,5090,5090,5090,0
|
|
20240103,172800,427573065,5090,5090,5090,5090,0
|
|
20240103,172700,427573065,5090,5090,5090,5090,0
|
|
20240103,172600,427573065,5090,5090,5090,5090,0
|
|
20240103,172500,427573065,5090,5090,5090,5090,0
|
|
20240103,172400,427573065,5090,5090,5090,5090,0
|
|
20240103,172300,427573065,5090,5090,5090,5090,0
|
|
20240103,172200,427573065,5090,5090,5090,5090,0
|
|
20240103,172100,427573065,5090,5090,5090,5090,0
|
|
20240103,172000,427573065,5090,5090,5090,5090,0
|
|
20240103,171900,427573065,5090,5090,5090,5090,0
|
|
20240103,171800,427573065,5090,5090,5090,5090,0
|
|
20240103,171700,427573065,5090,5090,5090,5090,0
|
|
20240103,171600,427573065,5090,5090,5090,5090,0
|
|
20240103,171500,427573065,5090,5090,5090,5090,0
|
|
20240103,171400,427573065,5090,5090,5090,5090,0
|
|
20240103,171300,427573065,5090,5090,5090,5090,0
|
|
20240103,171200,427573065,5090,5090,5090,5090,0
|
|
20240103,171100,427573065,5090,5090,5090,5090,0
|
|
20240103,171000,427573065,5090,5090,5090,5090,0
|
|
20240103,170900,427573065,5090,5090,5090,5090,0
|
|
20240103,170800,427573065,5090,5090,5090,5090,0
|
|
20240103,170700,427573065,5090,5090,5090,5090,2762
|
|
20240103,170600,427573065,5090,5090,5090,5090,0
|
|
20240103,170500,427573065,5090,5090,5090,5090,0
|
|
20240103,170400,427573065,5090,5090,5090,5090,0
|
|
20240103,170300,427573065,5090,5090,5090,5090,0
|
|
20240103,170200,427573065,5090,5090,5090,5090,0
|
|
20240103,170100,427573065,5090,5090,5090,5090,0
|
|
20240103,170000,427573065,5090,5090,5090,5090,0
|
|
20240103,165900,427573065,5090,5090,5090,5090,0
|
|
20240103,165800,427573065,5090,5090,5090,5090,0
|
|
20240103,165700,427573065,5090,5090,5090,5090,0
|
|
20240103,165600,427573065,5090,5090,5090,5090,0
|
|
20240103,165500,427573065,5090,5090,5090,5090,0
|
|
20240103,165400,427573065,5090,5090,5090,5090,0
|
|
20240103,165300,427573065,5090,5090,5090,5090,0
|
|
20240103,165200,427573065,5090,5090,5090,5090,0
|
|
20240103,165100,427573065,5090,5090,5090,5090,0
|
|
20240103,165000,427573065,5090,5090,5090,5090,0
|
|
20240103,164900,427573065,5090,5090,5090,5090,0
|
|
20240103,164800,427573065,5090,5090,5090,5090,0
|
|
20240103,164700,427573065,5090,5090,5090,5090,0
|
|
20240103,164600,427573065,5090,5090,5090,5090,0
|
|
20240103,164500,427573065,5090,5090,5090,5090,0
|
|
20240103,164400,427573065,5090,5090,5090,5090,0
|
|
20240103,164300,427573065,5090,5090,5090,5090,0
|
|
20240103,164200,427573065,5090,5090,5090,5090,0
|
|
20240103,164100,427573065,5090,5090,5090,5090,0
|
|
20240103,164000,427573065,5090,5090,5090,5090,0
|
|
20240103,163900,427573065,5090,5090,5090,5090,0
|
|
20240103,163800,427573065,5090,5090,5090,5090,0
|
|
20240103,163700,427573065,5090,5090,5090,5090,2762
|
|
20240103,163600,427573065,5090,5090,5090,5090,0
|
|
20240103,163500,427573065,5090,5090,5090,5090,0
|
|
20240103,163400,427573065,5090,5090,5090,5090,0
|
|
20240103,163300,427573065,5090,5090,5090,5090,0
|
|
20240103,163200,427573065,5090,5090,5090,5090,0
|
|
20240103,163100,427573065,5090,5090,5090,5090,0
|
|
20240103,163000,427573065,5090,5090,5090,5090,0
|
|
20240103,162900,427573065,5090,5090,5090,5090,0
|
|
20240103,162800,427573065,5090,5090,5090,5090,0
|
|
20240103,162700,427573065,5090,5090,5090,5090,0
|
|
20240103,162600,427573065,5090,5090,5090,5090,0
|
|
20240103,162500,427573065,5090,5090,5090,5090,0
|
|
20240103,162400,427573065,5090,5090,5090,5090,0
|
|
20240103,162300,427573065,5090,5090,5090,5090,0
|
|
20240103,162200,427573065,5090,5090,5090,5090,0
|
|
20240103,162100,427573065,5090,5090,5090,5090,0
|
|
20240103,162000,427573065,5090,5090,5090,5090,0
|
|
20240103,161900,427573065,5090,5090,5090,5090,0
|
|
20240103,161800,427573065,5090,5090,5090,5090,0
|
|
20240103,161700,427573065,5090,5090,5090,5090,0
|
|
20240103,161600,427573065,5090,5090,5090,5090,0
|
|
20240103,161500,427573065,5090,5090,5090,5090,0
|
|
20240103,161400,427573065,5090,5090,5090,5090,0
|
|
20240103,161300,427573065,5090,5090,5090,5090,0
|
|
20240103,161200,427573065,5090,5090,5090,5090,0
|
|
20240103,161100,427573065,5090,5090,5090,5090,0
|
|
20240103,161000,427573065,5090,5090,5090,5090,0
|
|
20240103,160900,427573065,5090,5090,5090,5090,0
|
|
20240103,160800,427573065,5090,5090,5090,5090,0
|
|
20240103,160700,427573065,5090,5090,5090,5090,2762
|
|
20240103,160600,427573065,5090,5090,5090,5090,0
|
|
20240103,160500,427573065,5090,5090,5090,5090,0
|
|
20240103,160400,427573065,5090,5090,5090,5090,0
|
|
20240103,160300,427573065,5090,5090,5090,5090,0
|
|
20240103,160200,427573065,5090,5090,5090,5090,0
|
|
20240103,160100,427573065,5090,5090,5090,5090,0
|
|
20240103,160000,427573065,5090,5090,5090,5090,0
|
|
20240103,155900,427573065,5090,5090,5090,5090,0
|
|
20240103,155800,427573065,5090,5090,5090,5090,0
|
|
20240103,155700,427573065,5090,5090,5090,5090,0
|
|
20240103,155600,427573065,5090,5090,5090,5090,0
|
|
20240103,155500,427573065,5090,5090,5090,5090,0
|
|
20240103,155400,427573065,5090,5090,5090,5090,0
|
|
20240103,155300,427573065,5090,5090,5090,5090,0
|
|
20240103,155200,427573065,5090,5090,5090,5090,0
|
|
20240103,155100,427573065,5090,5090,5090,5090,0
|
|
20240103,155000,427573065,5090,5090,5090,5090,0
|
|
20240103,154900,427573065,5090,5090,5090,5090,0
|
|
20240103,154800,427573065,5090,5090,5090,5090,0
|
|
20240103,154700,427573065,5090,5090,5090,5090,0
|
|
20240103,154600,427573065,5090,5090,5090,5090,0
|
|
20240103,154500,427573065,5090,5090,5090,5090,0
|
|
20240103,154400,427573065,5090,5090,5090,5090,0
|
|
20240103,154300,427573065,5090,5090,5090,5090,0
|
|
20240103,154200,427573065,5090,5090,5090,5090,0
|
|
20240103,154100,427573065,5090,5090,5090,5090,0
|
|
20240103,154000,427573065,5090,5090,5090,5090,0
|
|
20240103,153900,427573065,5090,5090,5090,5090,0
|
|
20240103,153800,427573065,5090,5090,5090,5090,0
|
|
20240103,153700,427573065,5090,5090,5090,5090,2762
|
|
20240103,153600,427573065,5090,5090,5090,5090,0
|
|
20240103,153500,427573065,5090,5090,5090,5090,0
|
|
20240103,153400,427573065,5090,5090,5090,5090,0
|
|
20240103,153300,427573065,5090,5090,5090,5090,0
|
|
20240103,153200,427573065,5090,5090,5090,5090,0
|
|
20240103,153100,427573065,5090,5090,5090,5090,0
|
|
20240103,153000,427573065,5090,5090,5090,5090,2762
|
|
20240103,152900,413514485,5090,5090,5090,5090,0
|
|
20240103,152800,413514485,5090,5090,5090,5090,0
|
|
20240103,152700,413514485,5090,5090,5090,5090,0
|
|
20240103,152600,413514485,5090,5090,5090,5090,0
|
|
20240103,152500,413514485,5090,5090,5090,5090,0
|
|
20240103,152400,413514485,5090,5090,5090,5090,0
|
|
20240103,152300,413514485,5090,5090,5090,5090,0
|
|
20240103,152200,413514485,5090,5090,5090,5090,0
|
|
20240103,152100,413514485,5090,5090,5090,5090,0
|
|
20240103,152000,413514485,5090,5090,5090,5090,0
|
|
20240103,151900,413514485,5090,5080,5090,5080,51
|
|
20240103,151800,413255395,5090,5080,5090,5080,2
|
|
20240103,151700,413245225,5090,5080,5090,5080,276
|
|
20240103,151600,411842925,5080,5090,5090,5080,70
|
|
20240103,151500,411487285,5090,5090,5090,5080,817
|
|
20240103,151400,407336895,5080,5080,5080,5080,1120
|
|
20240103,151300,401647295,5080,5060,5080,5060,52
|
|
20240103,151200,401384135,5080,5080,5080,5080,0
|
|
20240103,151100,401384135,5080,5070,5080,5070,300
|
|
20240103,151000,399862495,5070,5070,5070,5070,0
|
|
20240103,150900,399862495,5070,5070,5070,5070,10
|
|
20240103,150800,399811795,5070,5070,5070,5070,547
|
|
20240103,150700,397038505,5070,5070,5070,5070,2
|
|
20240103,150600,397028365,5060,5060,5060,5060,1589
|
|
20240103,150500,388988025,5060,5060,5060,5060,0
|
|
20240103,150400,388988025,5060,5050,5060,5050,35
|
|
20240103,150300,388810975,5060,5050,5060,5050,450
|
|
20240103,150200,386538255,5060,5060,5060,5060,0
|
|
20240103,150100,386538255,5060,5050,5060,5050,1010
|
|
20240103,150000,381427705,5060,5060,5060,5060,1
|
|
20240103,145900,381422645,5060,5060,5060,5060,37
|
|
20240103,145800,381235425,5060,5060,5060,5060,0
|
|
20240103,145700,381235425,5060,5060,5060,5060,0
|
|
20240103,145600,381235425,5060,5060,5060,5060,1
|
|
20240103,145500,381230365,5050,5050,5050,5050,0
|
|
20240103,145400,381230365,5050,5050,5050,5050,0
|
|
20240103,145300,381230365,5050,5060,5060,5050,60
|
|
20240103,145200,380927265,5040,5060,5060,5040,924
|
|
20240103,145100,376268165,5050,5050,5050,5050,50
|
|
20240103,145000,376015665,5060,5060,5060,5060,0
|
|
20240103,144900,376015665,5060,5060,5060,5060,1
|
|
20240103,144800,376010605,5050,5050,5050,5050,258
|
|
20240103,144700,374707705,5060,5060,5060,5060,1
|
|
20240103,144600,374702645,5060,5060,5060,5060,0
|
|
20240103,144500,374702645,5060,5050,5060,5050,651
|
|
20240103,144400,371415085,5060,5060,5060,5060,20
|
|
20240103,144300,371313885,5060,5060,5060,5060,0
|
|
20240103,144200,371313885,5060,5050,5060,5050,42
|
|
20240103,144100,371101565,5050,5050,5050,5050,50
|
|
20240103,144000,370849065,5060,5060,5060,5060,0
|
|
20240103,143900,370849065,5060,5070,5070,5060,7
|
|
20240103,143800,370813635,5060,5060,5060,5060,100
|
|
20240103,143700,370307635,5050,5050,5050,5050,250
|
|
20240103,143600,369045135,5070,5070,5080,5070,404
|
|
20240103,143500,366996805,5070,5050,5070,5050,722
|
|
20240103,143400,363350265,5070,5070,5070,5070,23
|
|
20240103,143300,363233655,5050,5040,5060,5040,6103
|
|
20240103,143200,332418545,5040,5040,5040,5040,0
|
|
20240103,143100,332418545,5040,5030,5040,5030,111
|
|
20240103,143000,331860105,5040,5040,5040,5040,0
|
|
20240103,142900,331860105,5040,5040,5040,5040,0
|
|
20240103,142800,331860105,5040,5040,5040,5030,759
|
|
20240103,142700,328034795,5030,5030,5030,5030,1239
|
|
20240103,142600,321802625,5030,5020,5030,5020,9
|
|
20240103,142500,321757425,5020,5020,5020,5020,309
|
|
20240103,142400,320206245,5020,5020,5020,5020,0
|
|
20240103,142300,320206245,5020,5020,5020,5020,0
|
|
20240103,142200,320206245,5020,5020,5020,5020,140
|
|
20240103,142100,319503445,5020,5020,5020,5010,315
|
|
20240103,142000,317924145,5020,5020,5020,5020,124
|
|
20240103,141900,317301665,5020,5020,5020,5020,0
|
|
20240103,141800,317301665,5020,5020,5020,5020,0
|
|
20240103,141700,317301665,5020,5020,5020,5020,0
|
|
20240103,141600,317301665,5020,5020,5020,5020,910
|
|
20240103,141500,312733465,5020,5020,5020,5020,1
|
|
20240103,141400,312728445,5030,5030,5030,5030,552
|
|
20240103,141300,309951885,5030,5030,5030,5030,0
|
|
20240103,141200,309951885,5030,5020,5030,5020,1218
|
|
20240103,141100,303837345,5020,5020,5020,5020,1320
|
|
20240103,141000,297210945,5010,5010,5010,5010,0
|
|
20240103,140900,297210945,5010,5010,5010,5010,398
|
|
20240103,140800,295216965,5010,5010,5010,5010,2
|
|
20240103,140700,295206945,5000,5000,5000,5000,1
|
|
20240103,140600,295201945,5000,5000,5000,5000,0
|
|
20240103,140500,295201945,5000,5000,5000,5000,0
|
|
20240103,140400,295201945,5000,5000,5000,5000,0
|
|
20240103,140300,295201945,5000,5000,5000,5000,1200
|
|
20240103,140200,289201945,5010,5010,5010,5010,0
|
|
20240103,140100,289201945,5010,5010,5010,5010,0
|
|
20240103,140000,289201945,5010,5010,5010,5010,0
|
|
20240103,135900,289201945,5010,5010,5010,5010,0
|
|
20240103,135800,289201945,5010,5010,5010,5010,0
|
|
20240103,135700,289201945,5010,5010,5010,5010,1120
|
|
20240103,135600,283590745,5010,5010,5010,5010,0
|
|
20240103,135500,283590745,5010,4995,5010,4995,3
|
|
20240103,135400,283575730,4970,4970,4970,4970,0
|
|
20240103,135300,283575730,4970,4970,4970,4970,0
|
|
20240103,135200,283575730,4970,4970,4970,4970,0
|
|
20240103,135100,283575730,4970,4970,4970,4970,1161
|
|
20240103,135000,277805560,4970,4990,4990,4970,3288
|
|
20240103,134900,261451300,4995,4995,4995,4995,0
|
|
20240103,134800,261451300,4995,4995,4995,4995,0
|
|
20240103,134700,261451300,4995,4995,4995,4995,0
|
|
20240103,134600,261451300,4995,5000,5000,4995,31
|
|
20240103,134500,261296450,5010,5010,5010,5010,0
|
|
20240103,134400,261296450,5010,5010,5010,5010,0
|
|
20240103,134300,261296450,5010,5010,5010,5010,0
|
|
20240103,134200,261296450,5010,5010,5010,5010,3
|
|
20240103,134100,261281420,5020,5020,5020,5020,0
|
|
20240103,134000,261281420,5020,5010,5020,5010,100
|
|
20240103,133900,260780400,5010,5010,5010,5010,2
|
|
20240103,133800,260770380,4990,5000,5000,4990,20
|
|
20240103,133700,260670560,5020,5020,5020,5020,0
|
|
20240103,133600,260670560,5020,5020,5020,5020,11
|
|
20240103,133500,260615340,5000,5000,5000,5000,0
|
|
20240103,133400,260615340,5000,5000,5000,5000,0
|
|
20240103,133300,260615340,5000,5000,5000,5000,0
|
|
20240103,133200,260615340,5000,5000,5000,5000,0
|
|
20240103,133100,260615340,5000,5000,5000,5000,1
|
|
20240103,133000,260610340,5020,5020,5020,5020,0
|
|
20240103,132900,260610340,5020,5020,5020,5020,2
|
|
20240103,132800,260600300,5020,5020,5020,5020,0
|
|
20240103,132700,260600300,5020,5020,5020,5020,0
|
|
20240103,132600,260600300,5020,5020,5020,5020,1
|
|
20240103,132500,260595280,5020,5020,5020,5020,0
|
|
20240103,132400,260595280,5020,5020,5020,5020,0
|
|
20240103,132300,260595280,5020,5020,5020,5020,0
|
|
20240103,132200,260595280,5020,5020,5020,5020,0
|
|
20240103,132100,260595280,5020,5020,5020,5020,654
|
|
20240103,132000,257312200,5020,5020,5020,5020,385
|
|
20240103,131900,255379500,5040,5020,5040,5020,130
|
|
20240103,131800,254726460,5020,5020,5020,5020,0
|
|
20240103,131700,254726460,5020,5000,5040,5000,3289
|
|
20240103,131600,238222860,5000,4995,5000,4995,159
|
|
20240103,131500,237428645,4995,4975,4995,4975,827
|
|
20240103,131400,233305980,4990,4990,4990,4990,0
|
|
20240103,131300,233305980,4990,4990,4990,4990,100
|
|
20240103,131200,232806980,4990,4990,4990,4990,0
|
|
20240103,131100,232806980,4990,4990,4990,4990,0
|
|
20240103,131000,232806980,4990,4985,4990,4985,684
|
|
20240103,130900,229393845,4990,4990,4990,4990,0
|
|
20240103,130800,229393845,4990,4990,4990,4990,0
|
|
20240103,130700,229393845,4990,4990,4990,4990,0
|
|
20240103,130600,229393845,4990,4990,4990,4990,0
|
|
20240103,130500,229393845,4990,4990,4990,4990,0
|
|
20240103,130400,229393845,4990,4990,4990,4990,0
|
|
20240103,130300,229393845,4990,4990,4990,4990,2
|
|
20240103,130200,229383865,4980,4980,4980,4980,0
|
|
20240103,130100,229383865,4980,4980,4980,4980,116
|
|
20240103,130000,228806185,4980,4980,4980,4980,0
|
|
20240103,125900,228806185,4980,4980,4980,4970,488
|
|
20240103,125800,226375965,4970,4970,4970,4970,0
|
|
20240103,125700,226375965,4970,4970,4970,4970,600
|
|
20240103,125600,223393965,4970,4970,4970,4970,0
|
|
20240103,125500,223393965,4970,4970,4970,4970,467
|
|
20240103,125400,221072975,4980,4980,4980,4980,0
|
|
20240103,125300,221072975,4980,4980,4980,4980,0
|
|
20240103,125200,221072975,4980,4980,4980,4980,0
|
|
20240103,125100,221072975,4980,4980,4980,4980,0
|
|
20240103,125000,221072975,4980,4950,4980,4950,89
|
|
20240103,124900,220631835,4950,4950,4950,4950,5
|
|
20240103,124800,220607085,4950,4950,4950,4950,0
|
|
20240103,124700,220607085,4950,4950,4950,4950,0
|
|
20240103,124600,220607085,4950,4950,4950,4950,640
|
|
20240103,124500,217439085,4955,4955,4955,4955,5
|
|
20240103,124400,217414310,4955,4955,4955,4955,0
|
|
20240103,124300,217414310,4955,4955,4955,4955,151
|
|
20240103,124200,216666105,4960,4960,4960,4960,0
|
|
20240103,124100,216666105,4960,4960,4960,4960,1
|
|
20240103,124000,216661145,4975,4975,4975,4975,0
|
|
20240103,123900,216661145,4975,4975,4975,4975,0
|
|
20240103,123800,216661145,4975,4975,4975,4975,0
|
|
20240103,123700,216661145,4975,4975,4975,4975,0
|
|
20240103,123600,216661145,4975,4975,4975,4975,0
|
|
20240103,123500,216661145,4975,4975,4975,4975,0
|
|
20240103,123400,216661145,4975,4975,4975,4975,0
|
|
20240103,123300,216661145,4975,4975,4975,4975,0
|
|
20240103,123200,216661145,4975,4975,4975,4975,0
|
|
20240103,123100,216661145,4975,4975,4975,4975,100
|
|
20240103,123000,216163645,4975,4975,4975,4975,0
|
|
20240103,122900,216163645,4975,4975,4975,4975,0
|
|
20240103,122800,216163645,4975,4975,4975,4975,0
|
|
20240103,122700,216163645,4975,4975,4975,4975,0
|
|
20240103,122600,216163645,4975,4975,4975,4975,4
|
|
20240103,122500,216143745,4955,4955,4955,4955,51
|
|
20240103,122400,215891040,4970,4970,4970,4970,100
|
|
20240103,122300,215394040,4970,4970,4970,4970,0
|
|
20240103,122200,215394040,4970,4970,4970,4970,0
|
|
20240103,122100,215394040,4970,4970,4970,4970,100
|
|
20240103,122000,214897040,4970,4970,4970,4970,0
|
|
20240103,121900,214897040,4970,4970,4970,4970,0
|
|
20240103,121800,214897040,4970,4970,4970,4970,0
|
|
20240103,121700,214897040,4970,4970,4970,4970,0
|
|
20240103,121600,214897040,4970,4970,4970,4970,0
|
|
20240103,121500,214897040,4970,4970,4970,4970,0
|
|
20240103,121400,214897040,4970,4970,4970,4970,0
|
|
20240103,121300,214897040,4970,4970,4970,4970,0
|
|
20240103,121200,214897040,4970,4970,4970,4970,4
|
|
20240103,121100,214877160,4950,4955,4955,4950,297
|
|
20240103,121000,213406805,4970,4970,4970,4970,0
|
|
20240103,120900,213406805,4970,4960,4970,4960,55
|
|
20240103,120800,213133955,4955,4955,4955,4955,70
|
|
20240103,120700,212787105,4955,4955,4955,4955,2
|
|
20240103,120600,212777195,4970,4970,4970,4970,50
|
|
20240103,120500,212528695,4970,4970,4970,4970,50
|
|
20240103,120400,212280195,4970,4970,4970,4970,0
|
|
20240103,120300,212280195,4970,4970,4970,4970,0
|
|
20240103,120200,212280195,4970,4970,4970,4970,46
|
|
20240103,120100,212051575,4955,4975,4975,4955,41
|
|
20240103,120000,211848400,4975,4970,4975,4970,12
|
|
20240103,115900,211788735,4970,4970,4970,4970,0
|
|
20240103,115800,211788735,4970,4970,4970,4970,402
|
|
20240103,115700,209790795,4970,4970,4970,4970,6
|
|
20240103,115600,209760975,4955,4955,4955,4955,0
|
|
20240103,115500,209760975,4955,4955,4955,4955,0
|
|
20240103,115400,209760975,4955,4955,4955,4955,0
|
|
20240103,115300,209760975,4955,4955,4955,4955,400
|
|
20240103,115200,207778975,4975,4975,4975,4975,0
|
|
20240103,115100,207778975,4975,4975,4975,4975,3
|
|
20240103,115000,207764050,4980,4980,4980,4980,0
|
|
20240103,114900,207764050,4980,4980,4980,4980,0
|
|
20240103,114800,207764050,4980,4980,4980,4980,0
|
|
20240103,114700,207764050,4980,4980,4980,4980,0
|
|
20240103,114600,207764050,4980,4980,4980,4980,5
|
|
20240103,114500,207739150,4955,4955,4955,4955,1
|
|
20240103,114400,207734195,4955,4960,4960,4955,123
|
|
20240103,114300,207124625,4960,4960,4960,4960,100
|
|
20240103,114200,206628625,4965,4970,4970,4965,107
|
|
20240103,114100,206096990,4980,4980,4980,4980,0
|
|
20240103,114000,206096990,4980,4980,4980,4980,0
|
|
20240103,113900,206096990,4980,4980,4980,4980,0
|
|
20240103,113800,206096990,4980,4980,4980,4980,0
|
|
20240103,113700,206096990,4980,4980,4980,4980,0
|
|
20240103,113600,206096990,4980,4980,4980,4980,5
|
|
20240103,113500,206072090,4970,4970,4970,4970,0
|
|
20240103,113400,206072090,4970,4970,4970,4970,271
|
|
20240103,113300,204725220,4985,4985,4985,4985,0
|
|
20240103,113200,204725220,4985,4985,4985,4985,5
|
|
20240103,113100,204700295,4970,4970,4970,4970,2
|
|
20240103,113000,204690355,4985,4985,4985,4985,0
|
|
20240103,112900,204690355,4985,4985,4985,4985,384
|
|
20240103,112800,202776115,4990,4990,4990,4990,0
|
|
20240103,112700,202776115,4990,4985,4990,4985,10
|
|
20240103,112600,202726240,4985,4985,4985,4985,0
|
|
20240103,112500,202726240,4985,4985,4985,4985,200
|
|
20240103,112400,201729240,4985,4985,4985,4985,272
|
|
20240103,112300,200373320,4970,4970,4970,4970,0
|
|
20240103,112200,200373320,4970,4970,4970,4970,202
|
|
20240103,112100,199369380,4985,4985,4985,4985,0
|
|
20240103,112000,199369380,4985,4985,4985,4985,20
|
|
20240103,111900,199269680,4980,4980,4980,4980,0
|
|
20240103,111800,199269680,4980,4980,4980,4980,0
|
|
20240103,111700,199269680,4980,4980,4980,4980,0
|
|
20240103,111600,199269680,4980,4980,4980,4980,708
|
|
20240103,111500,195743840,4985,4985,4985,4985,0
|
|
20240103,111400,195743840,4985,4985,4985,4985,1
|
|
20240103,111300,195738855,4985,4985,4985,4985,0
|
|
20240103,111200,195738855,4985,4985,4985,4985,0
|
|
20240103,111100,195738855,4985,4980,4985,4980,536
|
|
20240103,111000,193067050,4980,4980,4980,4980,0
|
|
20240103,110900,193067050,4980,4980,4980,4980,0
|
|
20240103,110800,193067050,4980,4980,4980,4980,0
|
|
20240103,110700,193067050,4980,4980,4980,4980,0
|
|
20240103,110600,193067050,4980,4980,4980,4980,0
|
|
20240103,110500,193067050,4980,4980,4980,4980,4
|
|
20240103,110400,193047130,4950,4950,4950,4950,21
|
|
20240103,110300,192943180,4985,4985,4985,4985,0
|
|
20240103,110200,192943180,4985,4985,4985,4985,0
|
|
20240103,110100,192943180,4985,4970,4985,4970,6
|
|
20240103,110000,192913345,4965,4965,4965,4965,400
|
|
20240103,105900,190927345,4965,4965,4965,4965,5
|
|
20240103,105800,190902520,4965,4965,4965,4965,0
|
|
20240103,105700,190902520,4965,4965,4965,4965,0
|
|
20240103,105600,190902520,4965,4965,4965,4965,0
|
|
20240103,105500,190902520,4965,4965,4965,4965,0
|
|
20240103,105400,190902520,4965,4965,4965,4965,0
|
|
20240103,105300,190902520,4965,4965,4965,4965,0
|
|
20240103,105200,190902520,4965,4965,4965,4965,0
|
|
20240103,105100,190902520,4965,4965,4965,4965,30
|
|
20240103,105000,190753570,4965,4965,4965,4965,200
|
|
20240103,104900,189760570,4965,4965,4965,4965,0
|
|
20240103,104800,189760570,4965,4965,4965,4965,0
|
|
20240103,104700,189760570,4965,4965,4965,4965,3
|
|
20240103,104600,189745675,4965,4965,4965,4965,0
|
|
20240103,104500,189745675,4965,4965,4965,4965,0
|
|
20240103,104400,189745675,4965,4965,4965,4965,104
|
|
20240103,104300,189229315,4965,4965,4965,4965,0
|
|
20240103,104200,189229315,4965,4965,4965,4965,0
|
|
20240103,104100,189229315,4965,4965,4965,4965,0
|
|
20240103,104000,189229315,4965,4965,4965,4965,0
|
|
20240103,103900,189229315,4965,4965,4965,4965,0
|
|
20240103,103800,189229315,4965,4965,4965,4965,0
|
|
20240103,103700,189229315,4965,4965,4965,4965,0
|
|
20240103,103600,189229315,4965,4965,4965,4965,0
|
|
20240103,103500,189229315,4965,4965,4965,4965,1
|
|
20240103,103400,189224350,4960,4960,4960,4960,0
|
|
20240103,103300,189224350,4960,4960,4960,4960,100
|
|
20240103,103200,188728350,4965,4965,4965,4965,5
|
|
20240103,103100,188703525,4965,4965,4965,4965,0
|
|
20240103,103000,188703525,4965,4925,4965,4925,119
|
|
20240103,102900,188116670,4945,4945,4945,4945,0
|
|
20240103,102800,188116670,4945,4945,4945,4945,50
|
|
20240103,102700,187869420,4920,4920,4920,4920,40
|
|
20240103,102600,187672620,4920,4920,4920,4920,0
|
|
20240103,102500,187672620,4920,4920,4920,4920,0
|
|
20240103,102400,187672620,4920,4925,4925,4920,900
|
|
20240103,102300,183244550,4945,4935,4945,4925,1307
|
|
20240103,102200,176805195,4940,4940,4940,4940,0
|
|
20240103,102100,176805195,4940,4940,4940,4940,844
|
|
20240103,102000,172635835,4960,4960,4960,4960,0
|
|
20240103,101900,172635835,4960,4940,4960,4935,400
|
|
20240103,101800,170656545,4960,4960,4960,4960,0
|
|
20240103,101700,170656545,4960,4960,4960,4960,11
|
|
20240103,101600,170601985,4940,4940,4940,4940,2
|
|
20240103,101500,170592105,4940,4940,4940,4940,0
|
|
20240103,101400,170592105,4940,4940,4940,4940,8
|
|
20240103,101300,170552585,4940,4940,4940,4940,0
|
|
20240103,101200,170552585,4940,4940,4940,4940,0
|
|
20240103,101100,170552585,4940,4940,4940,4940,0
|
|
20240103,101000,170552585,4940,4940,4940,4940,0
|
|
20240103,100900,170552585,4940,4940,4940,4940,100
|
|
20240103,100800,170058585,4940,4940,4940,4940,100
|
|
20240103,100700,169564585,4920,4920,4920,4920,0
|
|
20240103,100600,169564585,4920,4920,4920,4920,47
|
|
20240103,100500,169333345,4920,4920,4920,4920,46
|
|
20240103,100400,169107025,4920,4940,4940,4920,6773
|
|
20240103,100300,135707270,4940,4940,4940,4940,0
|
|
20240103,100200,135707270,4940,4940,4940,4940,535
|
|
20240103,100100,133064370,4945,4945,4945,4945,0
|
|
20240103,100000,133064370,4945,4945,4945,4945,0
|
|
20240103,095900,133064370,4945,4945,4945,4945,220
|
|
20240103,095800,131976470,4935,4935,4935,4935,0
|
|
20240103,095700,131976470,4935,4935,4935,4935,0
|
|
20240103,095600,131976470,4935,4935,4935,4935,0
|
|
20240103,095500,131976470,4935,4935,4935,4935,0
|
|
20240103,095400,131976470,4935,4935,4935,4935,1000
|
|
20240103,095300,127041470,4940,4940,4940,4940,0
|
|
20240103,095200,127041470,4940,4940,4940,4940,0
|
|
20240103,095100,127041470,4940,4940,4940,4940,215
|
|
20240103,095000,125979370,4940,4940,4940,4940,400
|
|
20240103,094900,124003370,4935,4935,4935,4935,0
|
|
20240103,094800,124003370,4935,4940,4940,4935,270
|
|
20240103,094700,122669870,4950,4950,4950,4950,30
|
|
20240103,094600,122521370,4960,4960,4960,4960,0
|
|
20240103,094500,122521370,4960,4960,4960,4960,3
|
|
20240103,094400,122506490,4940,4945,4945,4940,1200
|
|
20240103,094300,116577730,4945,4955,4955,4945,2124
|
|
20240103,094200,106067450,4955,4955,4955,4955,0
|
|
20240103,094100,106067450,4955,4960,4960,4955,800
|
|
20240103,094000,102101165,4960,4960,4960,4960,0
|
|
20240103,093900,102101165,4960,4965,4965,4960,300
|
|
20240103,093800,100613090,4965,4975,4975,4965,570
|
|
20240103,093700,97781375,4995,4995,4995,4995,2
|
|
20240103,093600,97771385,4975,4975,4975,4975,0
|
|
20240103,093500,97771385,4975,4975,4975,4975,250
|
|
20240103,093400,96527635,4975,4975,4975,4975,0
|
|
20240103,093300,96527635,4975,4980,4980,4975,700
|
|
20240103,093200,93043365,4980,4980,4980,4980,0
|
|
20240103,093100,93043365,4980,4980,4980,4980,0
|
|
20240103,093000,93043365,4980,4980,4980,4980,0
|
|
20240103,092900,93043365,4980,4980,4980,4980,0
|
|
20240103,092800,93043365,4980,4980,4980,4980,51
|
|
20240103,092700,92789385,4975,4975,4975,4975,0
|
|
20240103,092600,92789385,4975,4980,4980,4975,463
|
|
20240103,092500,90484410,5000,5000,5000,5000,110
|
|
20240103,092400,89934410,5010,5010,5010,5010,0
|
|
20240103,092300,89934410,5010,5010,5010,5010,0
|
|
20240103,092200,89934410,5010,5010,5010,5010,0
|
|
20240103,092100,89934410,5010,5010,5010,5010,0
|
|
20240103,092000,89934410,5010,5010,5010,5010,96
|
|
20240103,091900,89453450,5010,5010,5010,5010,0
|
|
20240103,091800,89453450,5010,5010,5010,5010,0
|
|
20240103,091700,89453450,5010,5010,5010,5010,1
|
|
20240103,091600,89448440,5010,4980,5010,4970,816
|
|
20240103,091500,85389260,4980,5010,5020,4980,184
|
|
20240103,091400,84469800,5020,5010,5020,5010,12
|
|
20240103,091300,84409670,4980,4980,4980,4980,3
|
|
20240103,091200,84394730,4980,4980,4980,4980,0
|
|
20240103,091100,84394730,4980,4980,4980,4980,10
|
|
20240103,091000,84344930,5020,5000,5020,5000,16
|
|
20240103,090900,84264710,4980,4980,4980,4980,10
|
|
20240103,090800,84214910,5020,5000,5020,5000,43
|
|
20240103,090700,83999690,5030,5000,5030,5000,710
|
|
20240103,090600,80449440,5000,5020,5020,5000,313
|
|
20240103,090500,78878400,5040,5020,5050,5020,931
|
|
20240103,090400,74192110,5020,4970,5020,4970,2023
|
|
20240103,090300,64086480,4940,4940,4940,4940,363
|
|
20240103,090200,62293260,4970,4970,4970,4970,11683
|
|
20240103,090100,4228750,4975,4975,4975,4975,816
|
|
20240103,090000,169150,4975,4975,4975,4975,34
|