699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,203600,271691475,5000,5000,5000,5000,924
|
|
20240105,203500,271691475,5000,5000,5000,5000,0
|
|
20240105,203400,271691475,5000,5000,5000,5000,0
|
|
20240105,203300,271691475,5000,5000,5000,5000,0
|
|
20240105,203200,271691475,5000,5000,5000,5000,0
|
|
20240105,203100,271691475,5000,5000,5000,5000,0
|
|
20240105,203000,271691475,5000,5000,5000,5000,0
|
|
20240105,202900,271691475,5000,5000,5000,5000,0
|
|
20240105,202800,271691475,5000,5000,5000,5000,0
|
|
20240105,202700,271691475,5000,5000,5000,5000,0
|
|
20240105,202600,271691475,5000,5000,5000,5000,0
|
|
20240105,202500,271691475,5000,5000,5000,5000,0
|
|
20240105,202400,271691475,5000,5000,5000,5000,0
|
|
20240105,202300,271691475,5000,5000,5000,5000,0
|
|
20240105,202200,271691475,5000,5000,5000,5000,0
|
|
20240105,202100,271691475,5000,5000,5000,5000,0
|
|
20240105,202000,271691475,5000,5000,5000,5000,0
|
|
20240105,201900,271691475,5000,5000,5000,5000,0
|
|
20240105,201800,271691475,5000,5000,5000,5000,0
|
|
20240105,201700,271691475,5000,5000,5000,5000,0
|
|
20240105,201600,271691475,5000,5000,5000,5000,0
|
|
20240105,201500,271691475,5000,5000,5000,5000,0
|
|
20240105,201400,271691475,5000,5000,5000,5000,0
|
|
20240105,201300,271691475,5000,5000,5000,5000,0
|
|
20240105,201200,271691475,5000,5000,5000,5000,0
|
|
20240105,201100,271691475,5000,5000,5000,5000,0
|
|
20240105,201000,271691475,5000,5000,5000,5000,0
|
|
20240105,200900,271691475,5000,5000,5000,5000,0
|
|
20240105,200800,271691475,5000,5000,5000,5000,0
|
|
20240105,200700,271691475,5000,5000,5000,5000,0
|
|
20240105,200600,271691475,5000,5000,5000,5000,924
|
|
20240105,200500,271691475,5000,5000,5000,5000,0
|
|
20240105,200400,271691475,5000,5000,5000,5000,0
|
|
20240105,200300,271691475,5000,5000,5000,5000,0
|
|
20240105,200200,271691475,5000,5000,5000,5000,0
|
|
20240105,200100,271691475,5000,5000,5000,5000,0
|
|
20240105,200000,271691475,5000,5000,5000,5000,0
|
|
20240105,195900,271691475,5000,5000,5000,5000,0
|
|
20240105,195800,271691475,5000,5000,5000,5000,0
|
|
20240105,195700,271691475,5000,5000,5000,5000,0
|
|
20240105,195600,271691475,5000,5000,5000,5000,0
|
|
20240105,195500,271691475,5000,5000,5000,5000,0
|
|
20240105,195400,271691475,5000,5000,5000,5000,0
|
|
20240105,195300,271691475,5000,5000,5000,5000,0
|
|
20240105,195200,271691475,5000,5000,5000,5000,0
|
|
20240105,195100,271691475,5000,5000,5000,5000,0
|
|
20240105,195000,271691475,5000,5000,5000,5000,0
|
|
20240105,194900,271691475,5000,5000,5000,5000,0
|
|
20240105,194800,271691475,5000,5000,5000,5000,0
|
|
20240105,194700,271691475,5000,5000,5000,5000,0
|
|
20240105,194600,271691475,5000,5000,5000,5000,0
|
|
20240105,194500,271691475,5000,5000,5000,5000,0
|
|
20240105,194400,271691475,5000,5000,5000,5000,0
|
|
20240105,194300,271691475,5000,5000,5000,5000,0
|
|
20240105,194200,271691475,5000,5000,5000,5000,0
|
|
20240105,194100,271691475,5000,5000,5000,5000,0
|
|
20240105,194000,271691475,5000,5000,5000,5000,0
|
|
20240105,193900,271691475,5000,5000,5000,5000,0
|
|
20240105,193800,271691475,5000,5000,5000,5000,0
|
|
20240105,193700,271691475,5000,5000,5000,5000,0
|
|
20240105,193600,271691475,5000,5000,5000,5000,924
|
|
20240105,193500,271691475,5000,5000,5000,5000,0
|
|
20240105,193400,271691475,5000,5000,5000,5000,0
|
|
20240105,193300,271691475,5000,5000,5000,5000,0
|
|
20240105,193200,271691475,5000,5000,5000,5000,0
|
|
20240105,193100,271691475,5000,5000,5000,5000,0
|
|
20240105,193000,271691475,5000,5000,5000,5000,0
|
|
20240105,192900,271691475,5000,5000,5000,5000,0
|
|
20240105,192800,271691475,5000,5000,5000,5000,0
|
|
20240105,192700,271691475,5000,5000,5000,5000,0
|
|
20240105,192600,271691475,5000,5000,5000,5000,0
|
|
20240105,192500,271691475,5000,5000,5000,5000,0
|
|
20240105,192400,271691475,5000,5000,5000,5000,0
|
|
20240105,192300,271691475,5000,5000,5000,5000,0
|
|
20240105,192200,271691475,5000,5000,5000,5000,0
|
|
20240105,192100,271691475,5000,5000,5000,5000,0
|
|
20240105,192000,271691475,5000,5000,5000,5000,0
|
|
20240105,191900,271691475,5000,5000,5000,5000,0
|
|
20240105,191800,271691475,5000,5000,5000,5000,0
|
|
20240105,191700,271691475,5000,5000,5000,5000,0
|
|
20240105,191600,271691475,5000,5000,5000,5000,0
|
|
20240105,191500,271691475,5000,5000,5000,5000,0
|
|
20240105,191400,271691475,5000,5000,5000,5000,0
|
|
20240105,191300,271691475,5000,5000,5000,5000,0
|
|
20240105,191200,271691475,5000,5000,5000,5000,0
|
|
20240105,191100,271691475,5000,5000,5000,5000,0
|
|
20240105,191000,271691475,5000,5000,5000,5000,0
|
|
20240105,190900,271691475,5000,5000,5000,5000,0
|
|
20240105,190800,271691475,5000,5000,5000,5000,0
|
|
20240105,190700,271691475,5000,5000,5000,5000,0
|
|
20240105,190600,271691475,5000,5000,5000,5000,924
|
|
20240105,190500,271691475,5000,5000,5000,5000,0
|
|
20240105,190400,271691475,5000,5000,5000,5000,0
|
|
20240105,190300,271691475,5000,5000,5000,5000,0
|
|
20240105,190200,271691475,5000,5000,5000,5000,0
|
|
20240105,190100,271691475,5000,5000,5000,5000,0
|
|
20240105,190000,271691475,5000,5000,5000,5000,0
|
|
20240105,185900,271691475,5000,5000,5000,5000,0
|
|
20240105,185800,271691475,5000,5000,5000,5000,0
|
|
20240105,185700,271691475,5000,5000,5000,5000,0
|
|
20240105,185600,271691475,5000,5000,5000,5000,0
|
|
20240105,185500,271691475,5000,5000,5000,5000,0
|
|
20240105,185400,271691475,5000,5000,5000,5000,0
|
|
20240105,185300,271691475,5000,5000,5000,5000,0
|
|
20240105,185200,271691475,5000,5000,5000,5000,0
|
|
20240105,185100,271691475,5000,5000,5000,5000,0
|
|
20240105,185000,271691475,5000,5000,5000,5000,0
|
|
20240105,184900,271691475,5000,5000,5000,5000,0
|
|
20240105,184800,271691475,5000,5000,5000,5000,0
|
|
20240105,184700,271691475,5000,5000,5000,5000,0
|
|
20240105,184600,271691475,5000,5000,5000,5000,0
|
|
20240105,184500,271691475,5000,5000,5000,5000,0
|
|
20240105,184400,271691475,5000,5000,5000,5000,0
|
|
20240105,184300,271691475,5000,5000,5000,5000,0
|
|
20240105,184200,271691475,5000,5000,5000,5000,0
|
|
20240105,184100,271691475,5000,5000,5000,5000,0
|
|
20240105,184000,271691475,5000,5000,5000,5000,0
|
|
20240105,183900,271691475,5000,5000,5000,5000,0
|
|
20240105,183800,271691475,5000,5000,5000,5000,0
|
|
20240105,183700,271691475,5000,5000,5000,5000,0
|
|
20240105,183600,271691475,5000,5000,5000,5000,924
|
|
20240105,183500,271691475,5000,5000,5000,5000,0
|
|
20240105,183400,271691475,5000,5000,5000,5000,0
|
|
20240105,183300,271691475,5000,5000,5000,5000,0
|
|
20240105,183200,271691475,5000,5000,5000,5000,0
|
|
20240105,183100,271691475,5000,5000,5000,5000,0
|
|
20240105,183000,271691475,5000,5000,5000,5000,0
|
|
20240105,182900,271691475,5000,5000,5000,5000,0
|
|
20240105,182800,271691475,5000,5000,5000,5000,0
|
|
20240105,182700,271691475,5000,5000,5000,5000,0
|
|
20240105,182600,271691475,5000,5000,5000,5000,0
|
|
20240105,182500,271691475,5000,5000,5000,5000,0
|
|
20240105,182400,271691475,5000,5000,5000,5000,0
|
|
20240105,182300,271691475,5000,5000,5000,5000,0
|
|
20240105,182200,271691475,5000,5000,5000,5000,0
|
|
20240105,182100,271691475,5000,5000,5000,5000,0
|
|
20240105,182000,271691475,5000,5000,5000,5000,0
|
|
20240105,181900,271691475,5000,5000,5000,5000,0
|
|
20240105,181800,271691475,5000,5000,5000,5000,0
|
|
20240105,181700,271691475,5000,5000,5000,5000,0
|
|
20240105,181600,271691475,5000,5000,5000,5000,0
|
|
20240105,181500,271691475,5000,5000,5000,5000,0
|
|
20240105,181400,271691475,5000,5000,5000,5000,0
|
|
20240105,181300,271691475,5000,5000,5000,5000,0
|
|
20240105,181200,271691475,5000,5000,5000,5000,0
|
|
20240105,181100,271691475,5000,5000,5000,5000,0
|
|
20240105,181000,271691475,5000,5000,5000,5000,0
|
|
20240105,180900,271691475,5000,5000,5000,5000,0
|
|
20240105,180800,271691475,5000,5000,5000,5000,0
|
|
20240105,180700,271691475,5000,5000,5000,5000,0
|
|
20240105,180600,271691475,5000,5000,5000,5000,924
|
|
20240105,180500,271691475,5000,5000,5000,5000,0
|
|
20240105,180400,271691475,5000,5000,5000,5000,0
|
|
20240105,180300,271691475,5000,5000,5000,5000,0
|
|
20240105,180200,271691475,5000,5000,5000,5000,0
|
|
20240105,180100,271691475,5000,5000,5000,5000,0
|
|
20240105,180000,271691475,5000,5000,5000,5000,0
|
|
20240105,175900,271691475,5000,5000,5000,5000,0
|
|
20240105,175800,271691475,5000,5000,5000,5000,0
|
|
20240105,175700,271691475,5000,5000,5000,5000,0
|
|
20240105,175600,271691475,5000,5000,5000,5000,0
|
|
20240105,175500,271691475,5000,5000,5000,5000,0
|
|
20240105,175400,271691475,5000,5000,5000,5000,0
|
|
20240105,175300,271691475,5000,5000,5000,5000,0
|
|
20240105,175200,271691475,5000,5000,5000,5000,0
|
|
20240105,175100,271691475,5000,5000,5000,5000,0
|
|
20240105,175000,271691475,5000,5000,5000,5000,0
|
|
20240105,174900,271691475,5000,5000,5000,5000,0
|
|
20240105,174800,271691475,5000,5000,5000,5000,0
|
|
20240105,174700,271691475,5000,5000,5000,5000,0
|
|
20240105,174600,271691475,5000,5000,5000,5000,0
|
|
20240105,174500,271691475,5000,5000,5000,5000,0
|
|
20240105,174400,271691475,5000,5000,5000,5000,0
|
|
20240105,174300,271691475,5000,5000,5000,5000,0
|
|
20240105,174200,271691475,5000,5000,5000,5000,0
|
|
20240105,174100,271691475,5000,5000,5000,5000,0
|
|
20240105,174000,271691475,5000,5000,5000,5000,0
|
|
20240105,173900,271691475,5000,5000,5000,5000,0
|
|
20240105,173800,271691475,5000,5000,5000,5000,0
|
|
20240105,173700,271691475,5000,5000,5000,5000,0
|
|
20240105,173600,271691475,5000,5000,5000,5000,924
|
|
20240105,173500,271691475,5000,5000,5000,5000,0
|
|
20240105,173400,271691475,5000,5000,5000,5000,0
|
|
20240105,173300,271691475,5000,5000,5000,5000,0
|
|
20240105,173200,271691475,5000,5000,5000,5000,0
|
|
20240105,173100,271691475,5000,5000,5000,5000,0
|
|
20240105,173000,271691475,5000,5000,5000,5000,0
|
|
20240105,172900,271691475,5000,5000,5000,5000,0
|
|
20240105,172800,271691475,5000,5000,5000,5000,0
|
|
20240105,172700,271691475,5000,5000,5000,5000,0
|
|
20240105,172600,271691475,5000,5000,5000,5000,0
|
|
20240105,172500,271691475,5000,5000,5000,5000,0
|
|
20240105,172400,271691475,5000,5000,5000,5000,0
|
|
20240105,172300,271691475,5000,5000,5000,5000,0
|
|
20240105,172200,271691475,5000,5000,5000,5000,0
|
|
20240105,172100,271691475,5000,5000,5000,5000,0
|
|
20240105,172000,271691475,5000,5000,5000,5000,0
|
|
20240105,171900,271691475,5000,5000,5000,5000,0
|
|
20240105,171800,271691475,5000,5000,5000,5000,0
|
|
20240105,171700,271691475,5000,5000,5000,5000,0
|
|
20240105,171600,271691475,5000,5000,5000,5000,0
|
|
20240105,171500,271691475,5000,5000,5000,5000,0
|
|
20240105,171400,271691475,5000,5000,5000,5000,0
|
|
20240105,171300,271691475,5000,5000,5000,5000,0
|
|
20240105,171200,271691475,5000,5000,5000,5000,0
|
|
20240105,171100,271691475,5000,5000,5000,5000,0
|
|
20240105,171000,271691475,5000,5000,5000,5000,0
|
|
20240105,170900,271691475,5000,5000,5000,5000,0
|
|
20240105,170800,271691475,5000,5000,5000,5000,0
|
|
20240105,170700,271691475,5000,5000,5000,5000,0
|
|
20240105,170600,271691475,5000,5000,5000,5000,924
|
|
20240105,170500,271691475,5000,5000,5000,5000,0
|
|
20240105,170400,271691475,5000,5000,5000,5000,0
|
|
20240105,170300,271691475,5000,5000,5000,5000,0
|
|
20240105,170200,271691475,5000,5000,5000,5000,0
|
|
20240105,170100,271691475,5000,5000,5000,5000,0
|
|
20240105,170000,271691475,5000,5000,5000,5000,0
|
|
20240105,165900,271691475,5000,5000,5000,5000,0
|
|
20240105,165800,271691475,5000,5000,5000,5000,0
|
|
20240105,165700,271691475,5000,5000,5000,5000,0
|
|
20240105,165600,271691475,5000,5000,5000,5000,0
|
|
20240105,165500,271691475,5000,5000,5000,5000,0
|
|
20240105,165400,271691475,5000,5000,5000,5000,0
|
|
20240105,165300,271691475,5000,5000,5000,5000,0
|
|
20240105,165200,271691475,5000,5000,5000,5000,0
|
|
20240105,165100,271691475,5000,5000,5000,5000,0
|
|
20240105,165000,271691475,5000,5000,5000,5000,0
|
|
20240105,164900,271691475,5000,5000,5000,5000,0
|
|
20240105,164800,271691475,5000,5000,5000,5000,0
|
|
20240105,164700,271691475,5000,5000,5000,5000,0
|
|
20240105,164600,271691475,5000,5000,5000,5000,0
|
|
20240105,164500,271691475,5000,5000,5000,5000,0
|
|
20240105,164400,271691475,5000,5000,5000,5000,0
|
|
20240105,164300,271691475,5000,5000,5000,5000,0
|
|
20240105,164200,271691475,5000,5000,5000,5000,0
|
|
20240105,164100,271691475,5000,5000,5000,5000,0
|
|
20240105,164000,271691475,5000,5000,5000,5000,0
|
|
20240105,163900,271691475,5000,5000,5000,5000,0
|
|
20240105,163800,271691475,5000,5000,5000,5000,0
|
|
20240105,163700,271691475,5000,5000,5000,5000,0
|
|
20240105,163600,271691475,5000,5000,5000,5000,924
|
|
20240105,163500,271691475,5000,5000,5000,5000,0
|
|
20240105,163400,271691475,5000,5000,5000,5000,0
|
|
20240105,163300,271691475,5000,5000,5000,5000,0
|
|
20240105,163200,271691475,5000,5000,5000,5000,0
|
|
20240105,163100,271691475,5000,5000,5000,5000,0
|
|
20240105,163000,271691475,5000,5000,5000,5000,0
|
|
20240105,162900,271691475,5000,5000,5000,5000,0
|
|
20240105,162800,271691475,5000,5000,5000,5000,0
|
|
20240105,162700,271691475,5000,5000,5000,5000,0
|
|
20240105,162600,271691475,5000,5000,5000,5000,0
|
|
20240105,162500,271691475,5000,5000,5000,5000,0
|
|
20240105,162400,271691475,5000,5000,5000,5000,0
|
|
20240105,162300,271691475,5000,5000,5000,5000,0
|
|
20240105,162200,271691475,5000,5000,5000,5000,0
|
|
20240105,162100,271691475,5000,5000,5000,5000,0
|
|
20240105,162000,271691475,5000,5000,5000,5000,0
|
|
20240105,161900,271691475,5000,5000,5000,5000,0
|
|
20240105,161800,271691475,5000,5000,5000,5000,0
|
|
20240105,161700,271691475,5000,5000,5000,5000,0
|
|
20240105,161600,271691475,5000,5000,5000,5000,0
|
|
20240105,161500,271691475,5000,5000,5000,5000,0
|
|
20240105,161400,271691475,5000,5000,5000,5000,0
|
|
20240105,161300,271691475,5000,5000,5000,5000,0
|
|
20240105,161200,271691475,5000,5000,5000,5000,0
|
|
20240105,161100,271691475,5000,5000,5000,5000,0
|
|
20240105,161000,271691475,5000,5000,5000,5000,0
|
|
20240105,160900,271691475,5000,5000,5000,5000,0
|
|
20240105,160800,271691475,5000,5000,5000,5000,0
|
|
20240105,160700,271691475,5000,5000,5000,5000,0
|
|
20240105,160600,271691475,5000,5000,5000,5000,924
|
|
20240105,160500,271691475,5000,5000,5000,5000,0
|
|
20240105,160400,271691475,5000,5000,5000,5000,0
|
|
20240105,160300,271691475,5000,5000,5000,5000,0
|
|
20240105,160200,271691475,5000,5000,5000,5000,0
|
|
20240105,160100,271691475,5000,5000,5000,5000,0
|
|
20240105,160000,271691475,5000,5000,5000,5000,0
|
|
20240105,155900,271691475,5000,5000,5000,5000,0
|
|
20240105,155800,271691475,5000,5000,5000,5000,0
|
|
20240105,155700,271691475,5000,5000,5000,5000,0
|
|
20240105,155600,271691475,5000,5000,5000,5000,0
|
|
20240105,155500,271691475,5000,5000,5000,5000,0
|
|
20240105,155400,271691475,5000,5000,5000,5000,0
|
|
20240105,155300,271691475,5000,5000,5000,5000,0
|
|
20240105,155200,271691475,5000,5000,5000,5000,0
|
|
20240105,155100,271691475,5000,5000,5000,5000,0
|
|
20240105,155000,271691475,5000,5000,5000,5000,0
|
|
20240105,154900,271691475,5000,5000,5000,5000,0
|
|
20240105,154800,271691475,5000,5000,5000,5000,0
|
|
20240105,154700,271691475,5000,5000,5000,5000,0
|
|
20240105,154600,271691475,5000,5000,5000,5000,0
|
|
20240105,154500,271691475,5000,5000,5000,5000,0
|
|
20240105,154400,271691475,5000,5000,5000,5000,0
|
|
20240105,154300,271691475,5000,5000,5000,5000,0
|
|
20240105,154200,271691475,5000,5000,5000,5000,0
|
|
20240105,154100,271691475,5000,5000,5000,5000,0
|
|
20240105,154000,271691475,5000,5000,5000,5000,0
|
|
20240105,153900,271691475,5000,5000,5000,5000,0
|
|
20240105,153800,271691475,5000,5000,5000,5000,0
|
|
20240105,153700,271691475,5000,5000,5000,5000,0
|
|
20240105,153600,271691475,5000,5000,5000,5000,924
|
|
20240105,153500,271691475,5000,5000,5000,5000,0
|
|
20240105,153400,271691475,5000,5000,5000,5000,0
|
|
20240105,153300,271691475,5000,5000,5000,5000,0
|
|
20240105,153200,271691475,5000,5000,5000,5000,0
|
|
20240105,153100,271691475,5000,5000,5000,5000,0
|
|
20240105,153000,271691475,5000,5000,5000,5000,924
|
|
20240105,152900,267071475,5020,5020,5020,5020,0
|
|
20240105,152800,267071475,5020,5020,5020,5020,0
|
|
20240105,152700,267071475,5020,5020,5020,5020,0
|
|
20240105,152600,267071475,5020,5020,5020,5020,0
|
|
20240105,152500,267071475,5020,5020,5020,5020,0
|
|
20240105,152400,267071475,5020,5020,5020,5020,0
|
|
20240105,152300,267071475,5020,5020,5020,5020,0
|
|
20240105,152200,267071475,5020,5020,5020,5020,0
|
|
20240105,152100,267071475,5020,5020,5020,5020,0
|
|
20240105,152000,267071475,5020,5020,5020,5020,0
|
|
20240105,151900,267071475,5020,5020,5020,5020,110
|
|
20240105,151800,266519275,5020,5020,5020,5020,200
|
|
20240105,151700,265515275,5020,5020,5020,5020,100
|
|
20240105,151600,265013275,5010,5010,5010,5010,0
|
|
20240105,151500,265013275,5010,5010,5010,5010,400
|
|
20240105,151400,263009275,5020,5020,5020,5020,0
|
|
20240105,151300,263009275,5020,5020,5020,5020,0
|
|
20240105,151200,263009275,5020,5000,5020,4995,1023
|
|
20240105,151100,257897315,5020,5020,5020,5020,3
|
|
20240105,151000,257882255,5020,5020,5020,5020,0
|
|
20240105,150900,257882255,5020,5020,5020,5020,2
|
|
20240105,150800,257872215,5020,5010,5020,5000,210
|
|
20240105,150700,256821515,5020,5020,5020,5020,5
|
|
20240105,150600,256796415,5010,5010,5010,5010,200
|
|
20240105,150500,255794415,5010,5010,5010,5010,0
|
|
20240105,150400,255794415,5010,5010,5010,5010,0
|
|
20240105,150300,255794415,5010,5010,5010,5010,0
|
|
20240105,150200,255794415,5010,5010,5010,5010,202
|
|
20240105,150100,254782395,4995,4995,4995,4995,52
|
|
20240105,150000,254522655,5020,5020,5020,5020,0
|
|
20240105,145900,254522655,5020,5020,5020,5020,2
|
|
20240105,145800,254512615,4995,5000,5020,4995,83
|
|
20240105,145700,254097725,5000,5000,5000,5000,13
|
|
20240105,145600,254032725,5020,5020,5020,5020,1
|
|
20240105,145500,254027705,5000,5000,5000,5000,74
|
|
20240105,145400,253657705,5000,5000,5000,5000,486
|
|
20240105,145300,251227705,5020,5020,5020,5020,0
|
|
20240105,145200,251227705,5020,5000,5020,5000,4
|
|
20240105,145100,251207685,5020,5020,5020,5020,0
|
|
20240105,145000,251207685,5020,5020,5020,5020,300
|
|
20240105,144900,249701685,5020,5000,5020,5000,6
|
|
20240105,144800,249671585,5020,5020,5020,5020,0
|
|
20240105,144700,249671585,5020,5000,5020,5000,35
|
|
20240105,144600,249496485,5020,5020,5020,5020,0
|
|
20240105,144500,249496485,5020,5020,5020,5020,0
|
|
20240105,144400,249496485,5020,5020,5020,5020,0
|
|
20240105,144300,249496485,5020,5020,5020,5020,0
|
|
20240105,144200,249496485,5020,5020,5020,5020,0
|
|
20240105,144100,249496485,5020,5020,5020,5020,0
|
|
20240105,144000,249496485,5020,5020,5020,5020,1
|
|
20240105,143900,249491465,4995,5010,5010,4995,101
|
|
20240105,143800,248985470,5030,5030,5030,5030,0
|
|
20240105,143700,248985470,5030,5030,5030,5030,0
|
|
20240105,143600,248985470,5030,5030,5030,5030,1
|
|
20240105,143500,248980440,4995,4995,4995,4995,0
|
|
20240105,143400,248980440,4995,4995,4995,4995,44
|
|
20240105,143300,248760660,5030,5030,5030,5030,0
|
|
20240105,143200,248760660,5030,5030,5030,5030,4
|
|
20240105,143100,248740540,5030,5030,5030,5030,0
|
|
20240105,143000,248740540,5030,5030,5030,5030,0
|
|
20240105,142900,248740540,5030,5030,5030,5030,0
|
|
20240105,142800,248740540,5030,5020,5030,5020,68
|
|
20240105,142700,248399170,4990,4990,4990,4990,0
|
|
20240105,142600,248399170,4990,4990,4990,4990,0
|
|
20240105,142500,248399170,4990,4990,4990,4990,31
|
|
20240105,142400,248244480,5030,5030,5030,5030,50
|
|
20240105,142300,247992980,5040,5030,5040,5030,10
|
|
20240105,142200,247942650,5000,5000,5000,5000,360
|
|
20240105,142100,246142650,4985,4985,4985,4985,0
|
|
20240105,142000,246142650,4985,4985,4985,4985,0
|
|
20240105,141900,246142650,4985,4985,4985,4985,0
|
|
20240105,141800,246142650,4985,4985,4985,4985,122
|
|
20240105,141700,245534480,4990,4990,4990,4990,305
|
|
20240105,141600,244012530,5000,5000,5000,5000,0
|
|
20240105,141500,244012530,5000,5000,5000,5000,0
|
|
20240105,141400,244012530,5000,5000,5000,5000,2
|
|
20240105,141300,244002530,5000,5000,5000,5000,200
|
|
20240105,141200,243002530,5000,5000,5000,5000,4
|
|
20240105,141100,242982530,4990,4990,4990,4990,0
|
|
20240105,141000,242982530,4990,4990,4990,4990,200
|
|
20240105,140900,241984530,5000,5000,5000,5000,0
|
|
20240105,140800,241984530,5000,4995,5000,4995,63
|
|
20240105,140700,241669830,4985,4985,4985,4985,159
|
|
20240105,140600,240877215,4990,4990,4990,4990,61
|
|
20240105,140500,240572825,5000,5000,5000,5000,0
|
|
20240105,140400,240572825,5000,5000,5000,5000,0
|
|
20240105,140300,240572825,5000,5000,5000,5000,0
|
|
20240105,140200,240572825,5000,5000,5000,5000,0
|
|
20240105,140100,240572825,5000,5000,5000,5000,0
|
|
20240105,140000,240572825,5000,5000,5000,5000,0
|
|
20240105,135900,240572825,5000,5000,5000,5000,0
|
|
20240105,135800,240572825,5000,5000,5000,5000,66
|
|
20240105,135700,240242825,5000,5000,5000,5000,1
|
|
20240105,135600,240237825,4985,4985,4985,4985,0
|
|
20240105,135500,240237825,4985,4990,4990,4985,600
|
|
20240105,135400,237245325,5000,5000,5000,5000,500
|
|
20240105,135300,234745325,5000,5000,5000,5000,0
|
|
20240105,135200,234745325,5000,5000,5000,5000,0
|
|
20240105,135100,234745325,5000,5000,5000,5000,0
|
|
20240105,135000,234745325,5000,5000,5000,5000,1
|
|
20240105,134900,234740325,4985,5000,5000,4985,226
|
|
20240105,134800,233611615,5000,5000,5000,5000,0
|
|
20240105,134700,233611615,5000,5000,5000,5000,0
|
|
20240105,134600,233611615,5000,5000,5000,5000,0
|
|
20240105,134500,233611615,5000,5000,5000,5000,0
|
|
20240105,134400,233611615,5000,5000,5000,5000,0
|
|
20240105,134300,233611615,5000,5000,5000,5000,7
|
|
20240105,134200,233576615,4980,4980,4980,4980,1
|
|
20240105,134100,233571635,4985,4985,4985,4985,100
|
|
20240105,134000,233073135,4985,4985,4985,4985,0
|
|
20240105,133900,233073135,4985,4985,4985,4985,0
|
|
20240105,133800,233073135,4985,4985,4985,4985,0
|
|
20240105,133700,233073135,4985,4985,4985,4985,20
|
|
20240105,133600,232973435,5000,5000,5000,5000,0
|
|
20240105,133500,232973435,5000,5000,5000,5000,1
|
|
20240105,133400,232968435,5000,5000,5000,5000,6
|
|
20240105,133300,232938435,5000,5000,5000,5000,0
|
|
20240105,133200,232938435,5000,5000,5000,5000,0
|
|
20240105,133100,232938435,5000,5000,5000,5000,0
|
|
20240105,133000,232938435,5000,5000,5000,5000,244
|
|
20240105,132900,231718435,4995,5000,5000,4995,366
|
|
20240105,132800,229889935,4980,4980,4980,4980,557
|
|
20240105,132700,227116075,5030,5030,5030,5030,0
|
|
20240105,132600,227116075,5030,5030,5030,5030,0
|
|
20240105,132500,227116075,5030,5030,5030,5030,0
|
|
20240105,132400,227116075,5030,5030,5030,5030,0
|
|
20240105,132300,227116075,5030,5030,5030,5030,0
|
|
20240105,132200,227116075,5030,5030,5030,5030,0
|
|
20240105,132100,227116075,5030,5030,5030,5030,0
|
|
20240105,132000,227116075,5030,5030,5030,5030,0
|
|
20240105,131900,227116075,5030,5000,5030,4980,5731
|
|
20240105,131800,198524785,5000,5000,5000,5000,0
|
|
20240105,131700,198524785,5000,5010,5010,5000,451
|
|
20240105,131600,196269525,5040,5040,5040,5040,0
|
|
20240105,131500,196269525,5040,5040,5040,5040,0
|
|
20240105,131400,196269525,5040,5040,5040,5040,0
|
|
20240105,131300,196269525,5040,5040,5040,5040,0
|
|
20240105,131200,196269525,5040,5040,5040,5040,1
|
|
20240105,131100,196264485,5000,5000,5000,5000,2
|
|
20240105,131000,196254485,5040,5040,5040,5040,0
|
|
20240105,130900,196254485,5040,5040,5040,5040,0
|
|
20240105,130800,196254485,5040,5040,5040,5040,0
|
|
20240105,130700,196254485,5040,5040,5040,5040,0
|
|
20240105,130600,196254485,5040,5040,5040,5040,0
|
|
20240105,130500,196254485,5040,5040,5040,5040,0
|
|
20240105,130400,196254485,5040,5040,5040,5040,0
|
|
20240105,130300,196254485,5040,5040,5040,5040,0
|
|
20240105,130200,196254485,5040,5030,5040,5030,2
|
|
20240105,130100,196244415,5000,5000,5000,5000,0
|
|
20240105,130000,196244415,5000,5040,5040,5000,3302
|
|
20240105,125900,179685295,5040,5040,5040,5040,0
|
|
20240105,125800,179685295,5040,5040,5040,5040,0
|
|
20240105,125700,179685295,5040,5040,5040,5040,0
|
|
20240105,125600,179685295,5040,5040,5040,5040,0
|
|
20240105,125500,179685295,5040,5040,5040,5040,105
|
|
20240105,125400,179156095,5050,5050,5050,5050,0
|
|
20240105,125300,179156095,5050,5050,5050,5050,100
|
|
20240105,125200,178651095,5050,5050,5050,5050,0
|
|
20240105,125100,178651095,5050,5050,5050,5050,0
|
|
20240105,125000,178651095,5050,5050,5050,5050,0
|
|
20240105,124900,178651095,5050,5050,5050,5050,0
|
|
20240105,124800,178651095,5050,5050,5050,5050,0
|
|
20240105,124700,178651095,5050,5050,5050,5050,0
|
|
20240105,124600,178651095,5050,5050,5050,5050,0
|
|
20240105,124500,178651095,5050,5050,5050,5050,0
|
|
20240105,124400,178651095,5050,5050,5050,5050,0
|
|
20240105,124300,178651095,5050,5050,5050,5050,0
|
|
20240105,124200,178651095,5050,5050,5050,5050,0
|
|
20240105,124100,178651095,5050,5050,5050,5050,0
|
|
20240105,124000,178651095,5050,5050,5050,5050,0
|
|
20240105,123900,178651095,5050,5050,5050,5050,8
|
|
20240105,123800,178610695,5050,5050,5050,5050,0
|
|
20240105,123700,178610695,5050,5050,5050,5050,0
|
|
20240105,123600,178610695,5050,5050,5050,5050,0
|
|
20240105,123500,178610695,5050,5050,5050,5050,0
|
|
20240105,123400,178610695,5050,5050,5050,5050,0
|
|
20240105,123300,178610695,5050,5050,5050,5050,0
|
|
20240105,123200,178610695,5050,5050,5050,5050,0
|
|
20240105,123100,178610695,5050,5050,5050,5050,0
|
|
20240105,123000,178610695,5050,5050,5050,5050,0
|
|
20240105,122900,178610695,5050,5050,5050,5050,0
|
|
20240105,122800,178610695,5050,5050,5050,5050,10
|
|
20240105,122700,178560195,5050,5050,5050,5050,0
|
|
20240105,122600,178560195,5050,5050,5050,5050,0
|
|
20240105,122500,178560195,5050,5050,5050,5050,0
|
|
20240105,122400,178560195,5050,5050,5050,5050,5
|
|
20240105,122300,178534945,5030,5030,5030,5030,100
|
|
20240105,122200,178031945,5050,5050,5050,5050,0
|
|
20240105,122100,178031945,5050,5050,5050,5050,19
|
|
20240105,122000,177935995,5050,5050,5050,5050,0
|
|
20240105,121900,177935995,5050,5050,5050,5050,0
|
|
20240105,121800,177935995,5050,5050,5050,5050,0
|
|
20240105,121700,177935995,5050,5050,5050,5050,0
|
|
20240105,121600,177935995,5050,5050,5050,5050,0
|
|
20240105,121500,177935995,5050,5050,5050,5050,5
|
|
20240105,121400,177910745,5020,5020,5020,5020,0
|
|
20240105,121300,177910745,5020,5050,5050,5020,105
|
|
20240105,121200,177383495,5020,5020,5020,5020,0
|
|
20240105,121100,177383495,5020,5020,5020,5020,200
|
|
20240105,121000,176379495,5050,5050,5050,5050,0
|
|
20240105,120900,176379495,5050,5050,5050,5050,0
|
|
20240105,120800,176379495,5050,5050,5050,5050,20
|
|
20240105,120700,176278495,5050,5050,5050,5050,0
|
|
20240105,120600,176278495,5050,5050,5050,5050,0
|
|
20240105,120500,176278495,5050,5050,5050,5050,0
|
|
20240105,120400,176278495,5050,5050,5050,5050,0
|
|
20240105,120300,176278495,5050,5050,5050,5050,0
|
|
20240105,120200,176278495,5050,5050,5050,5050,0
|
|
20240105,120100,176278495,5050,5050,5050,5050,0
|
|
20240105,120000,176278495,5050,5050,5050,5050,0
|
|
20240105,115900,176278495,5050,5050,5050,5050,0
|
|
20240105,115800,176278495,5050,5050,5050,5050,0
|
|
20240105,115700,176278495,5050,5050,5050,5050,0
|
|
20240105,115600,176278495,5050,5050,5050,5050,0
|
|
20240105,115500,176278495,5050,5050,5050,5050,0
|
|
20240105,115400,176278495,5050,5050,5050,5050,3
|
|
20240105,115300,176263345,5030,5030,5030,5030,0
|
|
20240105,115200,176263345,5030,5030,5030,5030,0
|
|
20240105,115100,176263345,5030,5030,5030,5030,64
|
|
20240105,115000,175941425,5030,5030,5030,5030,0
|
|
20240105,114900,175941425,5030,5030,5030,5030,0
|
|
20240105,114800,175941425,5030,5030,5030,5030,2
|
|
20240105,114700,175931365,5000,5000,5000,5000,1
|
|
20240105,114600,175926365,5030,5030,5030,5030,0
|
|
20240105,114500,175926365,5030,5030,5030,5030,0
|
|
20240105,114400,175926365,5030,5030,5030,5030,0
|
|
20240105,114300,175926365,5030,5030,5030,5030,3
|
|
20240105,114200,175911275,5000,5000,5000,5000,0
|
|
20240105,114100,175911275,5000,5010,5010,5000,1300
|
|
20240105,114000,169410505,5030,5030,5030,5030,0
|
|
20240105,113900,169410505,5030,5030,5030,5030,0
|
|
20240105,113800,169410505,5030,5030,5030,5030,2
|
|
20240105,113700,169400445,5010,5010,5010,5010,0
|
|
20240105,113600,169400445,5010,5010,5010,5010,145
|
|
20240105,113500,168673995,5030,5030,5030,5030,0
|
|
20240105,113400,168673995,5030,5020,5030,5010,1342
|
|
20240105,113300,161950155,5020,5040,5040,5020,1693
|
|
20240105,113200,153435615,5070,5070,5070,5070,0
|
|
20240105,113100,153435615,5070,5070,5070,5070,0
|
|
20240105,113000,153435615,5070,5070,5070,5070,0
|
|
20240105,112900,153435615,5070,5070,5070,5070,0
|
|
20240105,112800,153435615,5070,5070,5070,5070,1
|
|
20240105,112700,153430545,5050,5050,5050,5050,0
|
|
20240105,112600,153430545,5050,5050,5050,5050,200
|
|
20240105,112500,152420545,5040,5070,5070,5040,9
|
|
20240105,112400,152375095,5040,5040,5040,5040,200
|
|
20240105,112300,151367095,5070,5070,5070,5070,0
|
|
20240105,112200,151367095,5070,5070,5070,5070,0
|
|
20240105,112100,151367095,5070,5070,5070,5070,0
|
|
20240105,112000,151367095,5070,5070,5070,5070,0
|
|
20240105,111900,151367095,5070,5040,5070,5040,405
|
|
20240105,111800,149325745,5070,5070,5070,5070,0
|
|
20240105,111700,149325745,5070,5070,5070,5070,0
|
|
20240105,111600,149325745,5070,5070,5070,5070,0
|
|
20240105,111500,149325745,5070,5070,5070,5070,0
|
|
20240105,111400,149325745,5070,5070,5070,5070,0
|
|
20240105,111300,149325745,5070,5070,5070,5070,0
|
|
20240105,111200,149325745,5070,5060,5070,5060,100
|
|
20240105,111100,148819695,5060,5040,5060,5040,395
|
|
20240105,111000,146828445,5040,5040,5040,5040,58
|
|
20240105,110900,146536125,5050,5050,5050,5050,0
|
|
20240105,110800,146536125,5050,5050,5050,5050,1000
|
|
20240105,110700,141486125,5050,5050,5050,5050,50
|
|
20240105,110600,141233625,5070,5070,5070,5070,0
|
|
20240105,110500,141233625,5070,5070,5070,5070,0
|
|
20240105,110400,141233625,5070,5070,5070,5070,0
|
|
20240105,110300,141233625,5070,5070,5070,5070,0
|
|
20240105,110200,141233625,5070,5070,5070,5070,2
|
|
20240105,110100,141223485,5070,5070,5070,5070,0
|
|
20240105,110000,141223485,5070,5070,5070,5070,0
|
|
20240105,105900,141223485,5070,5070,5070,5070,0
|
|
20240105,105800,141223485,5070,5070,5070,5070,0
|
|
20240105,105700,141223485,5070,5070,5070,5070,0
|
|
20240105,105600,141223485,5070,5070,5070,5070,0
|
|
20240105,105500,141223485,5070,5070,5070,5070,0
|
|
20240105,105400,141223485,5070,5060,5070,5050,987
|
|
20240105,105300,136238025,5070,5070,5070,5070,0
|
|
20240105,105200,136238025,5070,5070,5070,5070,0
|
|
20240105,105100,136238025,5070,5070,5070,5070,0
|
|
20240105,105000,136238025,5070,5070,5070,5070,0
|
|
20240105,104900,136238025,5070,5070,5070,5070,0
|
|
20240105,104800,136238025,5070,5050,5070,5050,368
|
|
20240105,104700,134379405,5050,5050,5050,5050,254
|
|
20240105,104600,133096705,5060,5060,5060,5060,9
|
|
20240105,104500,133051165,5060,5060,5060,5060,500
|
|
20240105,104400,130521165,5090,5090,5090,5090,0
|
|
20240105,104300,130521165,5090,5090,5090,5090,0
|
|
20240105,104200,130521165,5090,5090,5090,5090,0
|
|
20240105,104100,130521165,5090,5090,5090,5090,0
|
|
20240105,104000,130521165,5090,5090,5090,5090,0
|
|
20240105,103900,130521165,5090,5080,5090,5080,3
|
|
20240105,103800,130505905,5060,5060,5060,5060,1
|
|
20240105,103700,130500845,5090,5090,5090,5090,0
|
|
20240105,103600,130500845,5090,5090,5090,5090,20
|
|
20240105,103500,130399045,5090,5090,5090,5090,0
|
|
20240105,103400,130399045,5090,5090,5090,5090,0
|
|
20240105,103300,130399045,5090,5060,5090,5060,495
|
|
20240105,103200,127894215,5060,5060,5060,5060,1510
|
|
20240105,103100,120253615,5090,5090,5090,5090,0
|
|
20240105,103000,120253615,5090,5090,5090,5090,0
|
|
20240105,102900,120253615,5090,5090,5090,5090,0
|
|
20240105,102800,120253615,5090,5090,5090,5090,0
|
|
20240105,102700,120253615,5090,5090,5090,5090,0
|
|
20240105,102600,120253615,5090,5090,5090,5090,0
|
|
20240105,102500,120253615,5090,5090,5090,5090,0
|
|
20240105,102400,120253615,5090,5090,5090,5090,0
|
|
20240105,102300,120253615,5090,5090,5090,5090,0
|
|
20240105,102200,120253615,5090,5090,5090,5090,6
|
|
20240105,102100,120223075,5090,5090,5090,5090,45
|
|
20240105,102000,119994025,5090,5090,5090,5090,240
|
|
20240105,101900,118772425,5090,5090,5090,5090,0
|
|
20240105,101800,118772425,5090,5090,5090,5090,0
|
|
20240105,101700,118772425,5090,5090,5090,5090,0
|
|
20240105,101600,118772425,5090,5090,5090,5090,0
|
|
20240105,101500,118772425,5090,5090,5090,5090,0
|
|
20240105,101400,118772425,5090,5090,5090,5090,0
|
|
20240105,101300,118772425,5090,5070,5090,5070,300
|
|
20240105,101200,117246965,5050,5060,5060,5050,1501
|
|
20240105,101100,109660525,5070,5070,5070,5070,0
|
|
20240105,101000,109660525,5070,5060,5070,5060,72
|
|
20240105,100900,109295985,5070,5070,5070,5070,1
|
|
20240105,100800,109290915,5080,5080,5080,5080,10
|
|
20240105,100700,109240115,5090,5090,5090,5090,0
|
|
20240105,100600,109240115,5090,5090,5090,5090,0
|
|
20240105,100500,109240115,5090,5080,5090,5080,42
|
|
20240105,100400,109026735,5090,5090,5090,5090,0
|
|
20240105,100300,109026735,5090,5090,5090,5090,0
|
|
20240105,100200,109026735,5090,5090,5090,5090,0
|
|
20240105,100100,109026735,5090,5090,5090,5090,3
|
|
20240105,100000,109011465,5060,5060,5060,5060,364
|
|
20240105,095900,107169625,5100,5100,5100,5100,0
|
|
20240105,095800,107169625,5100,5100,5100,5100,0
|
|
20240105,095700,107169625,5100,5090,5100,5090,506
|
|
20240105,095600,104594035,5100,5100,5100,5100,100
|
|
20240105,095500,104084035,5060,5100,5100,5060,8
|
|
20240105,095400,104043375,5060,5070,5070,5060,3000
|
|
20240105,095300,88851065,5100,5100,5100,5100,5
|
|
20240105,095200,88825565,5070,5090,5090,5070,362
|
|
20240105,095100,86990195,5100,5100,5110,5100,601
|
|
20240105,095000,83925085,5100,5070,5100,5070,1181
|
|
20240105,094900,77937265,5100,5080,5100,5060,774
|
|
20240105,094800,73991135,5100,5100,5100,5100,0
|
|
20240105,094700,73991135,5100,5080,5100,5080,415
|
|
20240105,094600,71879675,5090,5060,5090,5060,3173
|
|
20240105,094500,55791415,5050,5050,5070,5050,248
|
|
20240105,094400,54538995,5050,5050,5050,5050,0
|
|
20240105,094300,54538995,5050,5050,5050,5050,45
|
|
20240105,094200,54311745,5050,5050,5050,5050,233
|
|
20240105,094100,53135095,5050,5040,5050,5040,800
|
|
20240105,094000,49095495,5050,5050,5050,5050,55
|
|
20240105,093900,48817745,5040,5030,5040,5030,1181
|
|
20240105,093800,42872575,5030,5030,5030,5030,0
|
|
20240105,093700,42872575,5030,5030,5030,5030,1
|
|
20240105,093600,42867545,5030,5030,5030,5030,0
|
|
20240105,093500,42867545,5030,5020,5030,5020,93
|
|
20240105,093400,42400635,5010,5010,5010,5010,0
|
|
20240105,093300,42400635,5010,5010,5010,5010,239
|
|
20240105,093200,41203245,5020,5020,5020,5020,0
|
|
20240105,093100,41203245,5020,5020,5020,5020,22
|
|
20240105,093000,41092805,5010,5010,5010,5010,50
|
|
20240105,092900,40842305,5010,5010,5010,5010,710
|
|
20240105,092800,37285205,5010,5010,5010,5010,0
|
|
20240105,092700,37285205,5010,5000,5010,5000,61
|
|
20240105,092600,36980175,4975,4975,4975,4975,0
|
|
20240105,092500,36980175,4975,4975,4975,4975,500
|
|
20240105,092400,34492675,5010,5010,5010,5010,0
|
|
20240105,092300,34492675,5010,5000,5010,5000,20
|
|
20240105,092200,34392655,5000,5000,5000,5000,0
|
|
20240105,092100,34392655,5000,5000,5000,5000,0
|
|
20240105,092000,34392655,5000,4980,5000,4975,1132
|
|
20240105,091900,28758155,5010,5010,5010,5010,0
|
|
20240105,091800,28758155,5010,5000,5010,5000,100
|
|
20240105,091700,28258135,4975,4985,4985,4975,1912
|
|
20240105,091600,18738130,5020,5020,5020,5020,0
|
|
20240105,091500,18738130,5020,5020,5020,5020,0
|
|
20240105,091400,18738130,5020,5020,5020,5020,0
|
|
20240105,091300,18738130,5020,4975,5020,4975,504
|
|
20240105,091200,16230550,4975,4975,4975,4975,310
|
|
20240105,091100,14688300,4995,4975,4995,4975,55
|
|
20240105,091000,14414555,4995,4995,4995,4995,4
|
|
20240105,090900,14394575,4970,5010,5010,4970,682
|
|
20240105,090800,10999295,4985,4990,4990,4985,84
|
|
20240105,090700,10580285,4995,5020,5020,4995,864
|
|
20240105,090600,6254520,5010,5010,5010,5010,0
|
|
20240105,090500,6254520,5010,5010,5010,5010,1146
|
|
20240105,090400,513060,5010,5010,5010,5010,0
|
|
20240105,090300,513060,5010,5010,5010,5010,51
|
|
20240105,090200,257550,5050,5050,5050,5050,40
|
|
20240105,090100,55550,5050,5050,5050,5050,0
|
|
20240105,090000,55550,5050,5050,5050,5050,11
|