700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,203700,433786880,4985,4985,4985,4985,1601
|
|
20240108,203600,433786880,4985,4985,4985,4985,0
|
|
20240108,203500,433786880,4985,4985,4985,4985,0
|
|
20240108,203400,433786880,4985,4985,4985,4985,0
|
|
20240108,203300,433786880,4985,4985,4985,4985,0
|
|
20240108,203200,433786880,4985,4985,4985,4985,0
|
|
20240108,203100,433786880,4985,4985,4985,4985,0
|
|
20240108,203000,433786880,4985,4985,4985,4985,0
|
|
20240108,202900,433786880,4985,4985,4985,4985,0
|
|
20240108,202800,433786880,4985,4985,4985,4985,0
|
|
20240108,202700,433786880,4985,4985,4985,4985,0
|
|
20240108,202600,433786880,4985,4985,4985,4985,0
|
|
20240108,202500,433786880,4985,4985,4985,4985,0
|
|
20240108,202400,433786880,4985,4985,4985,4985,0
|
|
20240108,202300,433786880,4985,4985,4985,4985,0
|
|
20240108,202200,433786880,4985,4985,4985,4985,0
|
|
20240108,202100,433786880,4985,4985,4985,4985,0
|
|
20240108,202000,433786880,4985,4985,4985,4985,0
|
|
20240108,201900,433786880,4985,4985,4985,4985,0
|
|
20240108,201800,433786880,4985,4985,4985,4985,0
|
|
20240108,201700,433786880,4985,4985,4985,4985,0
|
|
20240108,201600,433786880,4985,4985,4985,4985,0
|
|
20240108,201500,433786880,4985,4985,4985,4985,0
|
|
20240108,201400,433786880,4985,4985,4985,4985,0
|
|
20240108,201300,433786880,4985,4985,4985,4985,0
|
|
20240108,201200,433786880,4985,4985,4985,4985,0
|
|
20240108,201100,433786880,4985,4985,4985,4985,0
|
|
20240108,201000,433786880,4985,4985,4985,4985,0
|
|
20240108,200900,433786880,4985,4985,4985,4985,0
|
|
20240108,200800,433786880,4985,4985,4985,4985,0
|
|
20240108,200700,433786880,4985,4985,4985,4985,1601
|
|
20240108,200600,433786880,4985,4985,4985,4985,0
|
|
20240108,200500,433786880,4985,4985,4985,4985,0
|
|
20240108,200400,433786880,4985,4985,4985,4985,0
|
|
20240108,200300,433786880,4985,4985,4985,4985,0
|
|
20240108,200200,433786880,4985,4985,4985,4985,0
|
|
20240108,200100,433786880,4985,4985,4985,4985,0
|
|
20240108,200000,433786880,4985,4985,4985,4985,0
|
|
20240108,195900,433786880,4985,4985,4985,4985,0
|
|
20240108,195800,433786880,4985,4985,4985,4985,0
|
|
20240108,195700,433786880,4985,4985,4985,4985,0
|
|
20240108,195600,433786880,4985,4985,4985,4985,0
|
|
20240108,195500,433786880,4985,4985,4985,4985,0
|
|
20240108,195400,433786880,4985,4985,4985,4985,0
|
|
20240108,195300,433786880,4985,4985,4985,4985,0
|
|
20240108,195200,433786880,4985,4985,4985,4985,0
|
|
20240108,195100,433786880,4985,4985,4985,4985,0
|
|
20240108,195000,433786880,4985,4985,4985,4985,0
|
|
20240108,194900,433786880,4985,4985,4985,4985,0
|
|
20240108,194800,433786880,4985,4985,4985,4985,0
|
|
20240108,194700,433786880,4985,4985,4985,4985,0
|
|
20240108,194600,433786880,4985,4985,4985,4985,0
|
|
20240108,194500,433786880,4985,4985,4985,4985,0
|
|
20240108,194400,433786880,4985,4985,4985,4985,0
|
|
20240108,194300,433786880,4985,4985,4985,4985,0
|
|
20240108,194200,433786880,4985,4985,4985,4985,0
|
|
20240108,194100,433786880,4985,4985,4985,4985,0
|
|
20240108,194000,433786880,4985,4985,4985,4985,0
|
|
20240108,193900,433786880,4985,4985,4985,4985,0
|
|
20240108,193800,433786880,4985,4985,4985,4985,0
|
|
20240108,193700,433786880,4985,4985,4985,4985,1601
|
|
20240108,193600,433786880,4985,4985,4985,4985,0
|
|
20240108,193500,433786880,4985,4985,4985,4985,0
|
|
20240108,193400,433786880,4985,4985,4985,4985,0
|
|
20240108,193300,433786880,4985,4985,4985,4985,0
|
|
20240108,193200,433786880,4985,4985,4985,4985,0
|
|
20240108,193100,433786880,4985,4985,4985,4985,0
|
|
20240108,193000,433786880,4985,4985,4985,4985,0
|
|
20240108,192900,433786880,4985,4985,4985,4985,0
|
|
20240108,192800,433786880,4985,4985,4985,4985,0
|
|
20240108,192700,433786880,4985,4985,4985,4985,0
|
|
20240108,192600,433786880,4985,4985,4985,4985,0
|
|
20240108,192500,433786880,4985,4985,4985,4985,0
|
|
20240108,192400,433786880,4985,4985,4985,4985,0
|
|
20240108,192300,433786880,4985,4985,4985,4985,0
|
|
20240108,192200,433786880,4985,4985,4985,4985,0
|
|
20240108,192100,433786880,4985,4985,4985,4985,0
|
|
20240108,192000,433786880,4985,4985,4985,4985,0
|
|
20240108,191900,433786880,4985,4985,4985,4985,0
|
|
20240108,191800,433786880,4985,4985,4985,4985,0
|
|
20240108,191700,433786880,4985,4985,4985,4985,0
|
|
20240108,191600,433786880,4985,4985,4985,4985,0
|
|
20240108,191500,433786880,4985,4985,4985,4985,0
|
|
20240108,191400,433786880,4985,4985,4985,4985,0
|
|
20240108,191300,433786880,4985,4985,4985,4985,0
|
|
20240108,191200,433786880,4985,4985,4985,4985,0
|
|
20240108,191100,433786880,4985,4985,4985,4985,0
|
|
20240108,191000,433786880,4985,4985,4985,4985,0
|
|
20240108,190900,433786880,4985,4985,4985,4985,0
|
|
20240108,190800,433786880,4985,4985,4985,4985,0
|
|
20240108,190700,433786880,4985,4985,4985,4985,1601
|
|
20240108,190600,433786880,4985,4985,4985,4985,0
|
|
20240108,190500,433786880,4985,4985,4985,4985,0
|
|
20240108,190400,433786880,4985,4985,4985,4985,0
|
|
20240108,190300,433786880,4985,4985,4985,4985,0
|
|
20240108,190200,433786880,4985,4985,4985,4985,0
|
|
20240108,190100,433786880,4985,4985,4985,4985,0
|
|
20240108,190000,433786880,4985,4985,4985,4985,0
|
|
20240108,185900,433786880,4985,4985,4985,4985,0
|
|
20240108,185800,433786880,4985,4985,4985,4985,0
|
|
20240108,185700,433786880,4985,4985,4985,4985,0
|
|
20240108,185600,433786880,4985,4985,4985,4985,0
|
|
20240108,185500,433786880,4985,4985,4985,4985,0
|
|
20240108,185400,433786880,4985,4985,4985,4985,0
|
|
20240108,185300,433786880,4985,4985,4985,4985,0
|
|
20240108,185200,433786880,4985,4985,4985,4985,0
|
|
20240108,185100,433786880,4985,4985,4985,4985,0
|
|
20240108,185000,433786880,4985,4985,4985,4985,0
|
|
20240108,184900,433786880,4985,4985,4985,4985,0
|
|
20240108,184800,433786880,4985,4985,4985,4985,0
|
|
20240108,184700,433786880,4985,4985,4985,4985,0
|
|
20240108,184600,433786880,4985,4985,4985,4985,0
|
|
20240108,184500,433786880,4985,4985,4985,4985,0
|
|
20240108,184400,433786880,4985,4985,4985,4985,0
|
|
20240108,184300,433786880,4985,4985,4985,4985,0
|
|
20240108,184200,433786880,4985,4985,4985,4985,0
|
|
20240108,184100,433786880,4985,4985,4985,4985,0
|
|
20240108,184000,433786880,4985,4985,4985,4985,0
|
|
20240108,183900,433786880,4985,4985,4985,4985,0
|
|
20240108,183800,433786880,4985,4985,4985,4985,0
|
|
20240108,183700,433786880,4985,4985,4985,4985,1601
|
|
20240108,183600,433786880,4985,4985,4985,4985,0
|
|
20240108,183500,433786880,4985,4985,4985,4985,0
|
|
20240108,183400,433786880,4985,4985,4985,4985,0
|
|
20240108,183300,433786880,4985,4985,4985,4985,0
|
|
20240108,183200,433786880,4985,4985,4985,4985,0
|
|
20240108,183100,433786880,4985,4985,4985,4985,0
|
|
20240108,183000,433786880,4985,4985,4985,4985,0
|
|
20240108,182900,433786880,4985,4985,4985,4985,0
|
|
20240108,182800,433786880,4985,4985,4985,4985,0
|
|
20240108,182700,433786880,4985,4985,4985,4985,0
|
|
20240108,182600,433786880,4985,4985,4985,4985,0
|
|
20240108,182500,433786880,4985,4985,4985,4985,0
|
|
20240108,182400,433786880,4985,4985,4985,4985,0
|
|
20240108,182300,433786880,4985,4985,4985,4985,0
|
|
20240108,182200,433786880,4985,4985,4985,4985,0
|
|
20240108,182100,433786880,4985,4985,4985,4985,0
|
|
20240108,182000,433786880,4985,4985,4985,4985,0
|
|
20240108,181900,433786880,4985,4985,4985,4985,0
|
|
20240108,181800,433786880,4985,4985,4985,4985,0
|
|
20240108,181700,433786880,4985,4985,4985,4985,0
|
|
20240108,181600,433786880,4985,4985,4985,4985,0
|
|
20240108,181500,433786880,4985,4985,4985,4985,0
|
|
20240108,181400,433786880,4985,4985,4985,4985,0
|
|
20240108,181300,433786880,4985,4985,4985,4985,0
|
|
20240108,181200,433786880,4985,4985,4985,4985,0
|
|
20240108,181100,433786880,4985,4985,4985,4985,0
|
|
20240108,181000,433786880,4985,4985,4985,4985,0
|
|
20240108,180900,433786880,4985,4985,4985,4985,0
|
|
20240108,180800,433786880,4985,4985,4985,4985,0
|
|
20240108,180700,433786880,4985,4985,4985,4985,1601
|
|
20240108,180600,433786880,4985,4985,4985,4985,0
|
|
20240108,180500,433786880,4985,4985,4985,4985,0
|
|
20240108,180400,433786880,4985,4985,4985,4985,0
|
|
20240108,180300,433786880,4985,4985,4985,4985,0
|
|
20240108,180200,433786880,4985,4985,4985,4985,0
|
|
20240108,180100,433786880,4985,4985,4985,4985,0
|
|
20240108,180000,433786880,4985,4985,4985,4985,0
|
|
20240108,175900,433786880,4985,4985,4985,4985,0
|
|
20240108,175800,433786880,4985,4985,4985,4985,0
|
|
20240108,175700,433786880,4985,4985,4985,4985,0
|
|
20240108,175600,433786880,4985,4985,4985,4985,0
|
|
20240108,175500,433786880,4985,4985,4985,4985,0
|
|
20240108,175400,433786880,4985,4985,4985,4985,0
|
|
20240108,175300,433786880,4985,4985,4985,4985,0
|
|
20240108,175200,433786880,4985,4985,4985,4985,0
|
|
20240108,175100,433786880,4985,4985,4985,4985,0
|
|
20240108,175000,433786880,4985,4985,4985,4985,0
|
|
20240108,174900,433786880,4985,4985,4985,4985,0
|
|
20240108,174800,433786880,4985,4985,4985,4985,0
|
|
20240108,174700,433786880,4985,4985,4985,4985,0
|
|
20240108,174600,433786880,4985,4985,4985,4985,0
|
|
20240108,174500,433786880,4985,4985,4985,4985,0
|
|
20240108,174400,433786880,4985,4985,4985,4985,0
|
|
20240108,174300,433786880,4985,4985,4985,4985,0
|
|
20240108,174200,433786880,4985,4985,4985,4985,0
|
|
20240108,174100,433786880,4985,4985,4985,4985,0
|
|
20240108,174000,433786880,4985,4985,4985,4985,0
|
|
20240108,173900,433786880,4985,4985,4985,4985,0
|
|
20240108,173800,433786880,4985,4985,4985,4985,0
|
|
20240108,173700,433786880,4985,4985,4985,4985,1601
|
|
20240108,173600,433786880,4985,4985,4985,4985,0
|
|
20240108,173500,433786880,4985,4985,4985,4985,0
|
|
20240108,173400,433786880,4985,4985,4985,4985,0
|
|
20240108,173300,433786880,4985,4985,4985,4985,0
|
|
20240108,173200,433786880,4985,4985,4985,4985,0
|
|
20240108,173100,433786880,4985,4985,4985,4985,0
|
|
20240108,173000,433786880,4985,4985,4985,4985,0
|
|
20240108,172900,433786880,4985,4985,4985,4985,0
|
|
20240108,172800,433786880,4985,4985,4985,4985,0
|
|
20240108,172700,433786880,4985,4985,4985,4985,0
|
|
20240108,172600,433786880,4985,4985,4985,4985,0
|
|
20240108,172500,433786880,4985,4985,4985,4985,0
|
|
20240108,172400,433786880,4985,4985,4985,4985,0
|
|
20240108,172300,433786880,4985,4985,4985,4985,0
|
|
20240108,172200,433786880,4985,4985,4985,4985,0
|
|
20240108,172100,433786880,4985,4985,4985,4985,0
|
|
20240108,172000,433786880,4985,4985,4985,4985,0
|
|
20240108,171900,433786880,4985,4985,4985,4985,0
|
|
20240108,171800,433786880,4985,4985,4985,4985,0
|
|
20240108,171700,433786880,4985,4985,4985,4985,0
|
|
20240108,171600,433786880,4985,4985,4985,4985,0
|
|
20240108,171500,433786880,4985,4985,4985,4985,0
|
|
20240108,171400,433786880,4985,4985,4985,4985,0
|
|
20240108,171300,433786880,4985,4985,4985,4985,0
|
|
20240108,171200,433786880,4985,4985,4985,4985,0
|
|
20240108,171100,433786880,4985,4985,4985,4985,0
|
|
20240108,171000,433786880,4985,4985,4985,4985,0
|
|
20240108,170900,433786880,4985,4985,4985,4985,0
|
|
20240108,170800,433786880,4985,4985,4985,4985,0
|
|
20240108,170700,433786880,4985,4985,4985,4985,1601
|
|
20240108,170600,433786880,4985,4985,4985,4985,0
|
|
20240108,170500,433786880,4985,4985,4985,4985,0
|
|
20240108,170400,433786880,4985,4985,4985,4985,0
|
|
20240108,170300,433786880,4985,4985,4985,4985,0
|
|
20240108,170200,433786880,4985,4985,4985,4985,0
|
|
20240108,170100,433786880,4985,4985,4985,4985,0
|
|
20240108,170000,433786880,4985,4985,4985,4985,0
|
|
20240108,165900,433786880,4985,4985,4985,4985,0
|
|
20240108,165800,433786880,4985,4985,4985,4985,0
|
|
20240108,165700,433786880,4985,4985,4985,4985,0
|
|
20240108,165600,433786880,4985,4985,4985,4985,0
|
|
20240108,165500,433786880,4985,4985,4985,4985,0
|
|
20240108,165400,433786880,4985,4985,4985,4985,0
|
|
20240108,165300,433786880,4985,4985,4985,4985,0
|
|
20240108,165200,433786880,4985,4985,4985,4985,0
|
|
20240108,165100,433786880,4985,4985,4985,4985,0
|
|
20240108,165000,433786880,4985,4985,4985,4985,0
|
|
20240108,164900,433786880,4985,4985,4985,4985,0
|
|
20240108,164800,433786880,4985,4985,4985,4985,0
|
|
20240108,164700,433786880,4985,4985,4985,4985,0
|
|
20240108,164600,433786880,4985,4985,4985,4985,0
|
|
20240108,164500,433786880,4985,4985,4985,4985,0
|
|
20240108,164400,433786880,4985,4985,4985,4985,0
|
|
20240108,164300,433786880,4985,4985,4985,4985,0
|
|
20240108,164200,433786880,4985,4985,4985,4985,0
|
|
20240108,164100,433786880,4985,4985,4985,4985,0
|
|
20240108,164000,433786880,4985,4985,4985,4985,0
|
|
20240108,163900,433786880,4985,4985,4985,4985,0
|
|
20240108,163800,433786880,4985,4985,4985,4985,0
|
|
20240108,163700,433786880,4985,4985,4985,4985,1601
|
|
20240108,163600,433786880,4985,4985,4985,4985,0
|
|
20240108,163500,433786880,4985,4985,4985,4985,0
|
|
20240108,163400,433786880,4985,4985,4985,4985,0
|
|
20240108,163300,433786880,4985,4985,4985,4985,0
|
|
20240108,163200,433786880,4985,4985,4985,4985,0
|
|
20240108,163100,433786880,4985,4985,4985,4985,0
|
|
20240108,163000,433786880,4985,4985,4985,4985,0
|
|
20240108,162900,433786880,4985,4985,4985,4985,0
|
|
20240108,162800,433786880,4985,4985,4985,4985,0
|
|
20240108,162700,433786880,4985,4985,4985,4985,0
|
|
20240108,162600,433786880,4985,4985,4985,4985,0
|
|
20240108,162500,433786880,4985,4985,4985,4985,0
|
|
20240108,162400,433786880,4985,4985,4985,4985,0
|
|
20240108,162300,433786880,4985,4985,4985,4985,0
|
|
20240108,162200,433786880,4985,4985,4985,4985,0
|
|
20240108,162100,433786880,4985,4985,4985,4985,0
|
|
20240108,162000,433786880,4985,4985,4985,4985,0
|
|
20240108,161900,433786880,4985,4985,4985,4985,0
|
|
20240108,161800,433786880,4985,4985,4985,4985,0
|
|
20240108,161700,433786880,4985,4985,4985,4985,0
|
|
20240108,161600,433786880,4985,4985,4985,4985,0
|
|
20240108,161500,433786880,4985,4985,4985,4985,0
|
|
20240108,161400,433786880,4985,4985,4985,4985,0
|
|
20240108,161300,433786880,4985,4985,4985,4985,0
|
|
20240108,161200,433786880,4985,4985,4985,4985,0
|
|
20240108,161100,433786880,4985,4985,4985,4985,0
|
|
20240108,161000,433786880,4985,4985,4985,4985,0
|
|
20240108,160900,433786880,4985,4985,4985,4985,0
|
|
20240108,160800,433786880,4985,4985,4985,4985,0
|
|
20240108,160700,433786880,4985,4985,4985,4985,1601
|
|
20240108,160600,433786880,4985,4985,4985,4985,0
|
|
20240108,160500,433786880,4985,4985,4985,4985,0
|
|
20240108,160400,433786880,4985,4985,4985,4985,0
|
|
20240108,160300,433786880,4985,4985,4985,4985,0
|
|
20240108,160200,433786880,4985,4985,4985,4985,0
|
|
20240108,160100,433786880,4985,4985,4985,4985,0
|
|
20240108,160000,433786880,4985,4985,4985,4985,0
|
|
20240108,155900,433786880,4985,4985,4985,4985,0
|
|
20240108,155800,433786880,4985,4985,4985,4985,0
|
|
20240108,155700,433786880,4985,4985,4985,4985,0
|
|
20240108,155600,433786880,4985,4985,4985,4985,0
|
|
20240108,155500,433786880,4985,4985,4985,4985,0
|
|
20240108,155400,433786880,4985,4985,4985,4985,0
|
|
20240108,155300,433786880,4985,4985,4985,4985,0
|
|
20240108,155200,433786880,4985,4985,4985,4985,0
|
|
20240108,155100,433786880,4985,4985,4985,4985,0
|
|
20240108,155000,433786880,4985,4985,4985,4985,0
|
|
20240108,154900,433786880,4985,4985,4985,4985,0
|
|
20240108,154800,433786880,4985,4985,4985,4985,0
|
|
20240108,154700,433786880,4985,4985,4985,4985,0
|
|
20240108,154600,433786880,4985,4985,4985,4985,0
|
|
20240108,154500,433786880,4985,4985,4985,4985,0
|
|
20240108,154400,433786880,4985,4985,4985,4985,0
|
|
20240108,154300,433786880,4985,4985,4985,4985,0
|
|
20240108,154200,433786880,4985,4985,4985,4985,0
|
|
20240108,154100,433786880,4985,4985,4985,4985,0
|
|
20240108,154000,433786880,4985,4985,4985,4985,0
|
|
20240108,153900,433786880,4985,4985,4985,4985,0
|
|
20240108,153800,433786880,4985,4985,4985,4985,0
|
|
20240108,153700,433786880,4985,4985,4985,4985,1601
|
|
20240108,153600,433786880,4985,4985,4985,4985,0
|
|
20240108,153500,433786880,4985,4985,4985,4985,0
|
|
20240108,153400,433786880,4985,4985,4985,4985,0
|
|
20240108,153300,433786880,4985,4985,4985,4985,0
|
|
20240108,153200,433786880,4985,4985,4985,4985,0
|
|
20240108,153100,433786880,4985,4985,4985,4985,0
|
|
20240108,153000,433786880,4985,4985,4985,4985,1601
|
|
20240108,152900,425805895,4985,4985,4985,4985,0
|
|
20240108,152800,425805895,4985,4985,4985,4985,0
|
|
20240108,152700,425805895,4985,4985,4985,4985,0
|
|
20240108,152600,425805895,4985,4985,4985,4985,0
|
|
20240108,152500,425805895,4985,4985,4985,4985,0
|
|
20240108,152400,425805895,4985,4985,4985,4985,0
|
|
20240108,152300,425805895,4985,4985,4985,4985,0
|
|
20240108,152200,425805895,4985,4985,4985,4985,0
|
|
20240108,152100,425805895,4985,4985,4985,4985,0
|
|
20240108,152000,425805895,4985,4985,4985,4985,0
|
|
20240108,151900,425805895,4985,4990,4990,4985,130
|
|
20240108,151800,425157685,5000,5000,5000,5000,406
|
|
20240108,151700,423127685,5000,5000,5000,5000,14
|
|
20240108,151600,423057685,5000,5000,5000,5000,0
|
|
20240108,151500,423057685,5000,5000,5000,5000,0
|
|
20240108,151400,423057685,5000,5000,5000,5000,0
|
|
20240108,151300,423057685,5000,5000,5000,5000,0
|
|
20240108,151200,423057685,5000,5000,5000,5000,3
|
|
20240108,151100,423042685,5000,5000,5000,5000,0
|
|
20240108,151000,423042685,5000,4990,5000,4990,66
|
|
20240108,150900,422712695,5000,5000,5000,5000,0
|
|
20240108,150800,422712695,5000,5000,5000,5000,434
|
|
20240108,150700,420542695,4990,4990,4990,4990,50
|
|
20240108,150600,420293195,4985,4985,4985,4985,121
|
|
20240108,150500,419690010,4985,4985,4990,4985,280
|
|
20240108,150400,418294195,4985,4990,4990,4985,200
|
|
20240108,150300,417296695,4985,4985,4985,4985,0
|
|
20240108,150200,417296695,4985,4985,4985,4985,0
|
|
20240108,150100,417296695,4985,4985,4985,4985,0
|
|
20240108,150000,417296695,4985,4985,4985,4985,0
|
|
20240108,145900,417296695,4985,4985,4985,4985,0
|
|
20240108,145800,417296695,4985,4985,4985,4985,0
|
|
20240108,145700,417296695,4985,4985,4985,4985,2
|
|
20240108,145600,417286725,5000,4985,5000,4985,3
|
|
20240108,145500,417271745,4985,4985,4985,4985,51
|
|
20240108,145400,417017510,4980,4980,4980,4980,0
|
|
20240108,145300,417017510,4980,4980,4980,4980,0
|
|
20240108,145200,417017510,4980,4980,4980,4980,0
|
|
20240108,145100,417017510,4980,4990,4990,4980,1392
|
|
20240108,145000,410084410,4990,4990,4990,4990,260
|
|
20240108,144900,408787010,4990,4995,4995,4990,1671
|
|
20240108,144800,400448705,4995,4990,4995,4990,11
|
|
20240108,144700,400393800,4990,4990,4990,4990,200
|
|
20240108,144600,399395800,4990,4990,4990,4990,3
|
|
20240108,144500,399380830,4990,4995,4995,4990,84
|
|
20240108,144400,398961260,4995,4995,4995,4995,11
|
|
20240108,144300,398906315,4995,4995,4995,4995,311
|
|
20240108,144200,397352870,5010,5010,5010,5010,0
|
|
20240108,144100,397352870,5010,5010,5010,5010,0
|
|
20240108,144000,397352870,5010,5010,5010,5010,0
|
|
20240108,143900,397352870,5010,5010,5010,5010,0
|
|
20240108,143800,397352870,5010,5010,5010,5010,0
|
|
20240108,143700,397352870,5010,5010,5010,5010,0
|
|
20240108,143600,397352870,5010,5010,5010,5010,0
|
|
20240108,143500,397352870,5010,5010,5010,5010,0
|
|
20240108,143400,397352870,5010,5010,5010,5010,2
|
|
20240108,143300,397342850,5000,5000,5000,5000,500
|
|
20240108,143200,394842850,5010,5010,5010,5010,0
|
|
20240108,143100,394842850,5010,5010,5010,5010,0
|
|
20240108,143000,394842850,5010,5010,5010,5010,10
|
|
20240108,142900,394792750,5010,5010,5010,5010,37
|
|
20240108,142800,394607380,5010,5020,5020,5010,276
|
|
20240108,142700,393221960,5020,5020,5020,5020,0
|
|
20240108,142600,393221960,5020,5020,5020,5020,0
|
|
20240108,142500,393221960,5020,5020,5020,5020,0
|
|
20240108,142400,393221960,5020,5020,5020,5020,0
|
|
20240108,142300,393221960,5020,5020,5020,5020,0
|
|
20240108,142200,393221960,5020,5020,5020,5020,0
|
|
20240108,142100,393221960,5020,5010,5020,5010,24
|
|
20240108,142000,393101690,5020,5020,5020,5020,0
|
|
20240108,141900,393101690,5020,5020,5020,5020,0
|
|
20240108,141800,393101690,5020,5020,5020,5020,0
|
|
20240108,141700,393101690,5020,5020,5020,5020,0
|
|
20240108,141600,393101690,5020,5020,5020,5020,3
|
|
20240108,141500,393086630,5010,5010,5010,5010,0
|
|
20240108,141400,393086630,5010,5010,5010,5010,0
|
|
20240108,141300,393086630,5010,5010,5010,5010,1
|
|
20240108,141200,393081620,5010,5010,5010,5010,0
|
|
20240108,141100,393081620,5010,5010,5010,5010,0
|
|
20240108,141000,393081620,5010,5010,5010,5010,0
|
|
20240108,140900,393081620,5010,5010,5010,5010,0
|
|
20240108,140800,393081620,5010,5010,5010,5010,502
|
|
20240108,140700,390566600,5010,5010,5010,5010,0
|
|
20240108,140600,390566600,5010,5010,5010,5010,0
|
|
20240108,140500,390566600,5010,5010,5010,5010,0
|
|
20240108,140400,390566600,5010,5010,5010,5010,0
|
|
20240108,140300,390566600,5010,5010,5010,5010,0
|
|
20240108,140200,390566600,5010,5010,5010,5010,0
|
|
20240108,140100,390566600,5010,5010,5010,5010,0
|
|
20240108,140000,390566600,5010,5010,5010,5010,0
|
|
20240108,135900,390566600,5010,5010,5010,5010,0
|
|
20240108,135800,390566600,5010,5010,5010,5010,66
|
|
20240108,135700,390235940,5010,5010,5010,5010,0
|
|
20240108,135600,390235940,5010,5010,5010,5010,0
|
|
20240108,135500,390235940,5010,5010,5010,5010,0
|
|
20240108,135400,390235940,5010,5010,5010,5010,0
|
|
20240108,135300,390235940,5010,5010,5010,5010,0
|
|
20240108,135200,390235940,5010,5010,5010,5010,0
|
|
20240108,135100,390235940,5010,4995,5010,4995,1004
|
|
20240108,135000,385220900,5010,5010,5010,5010,1
|
|
20240108,134900,385215890,5010,5010,5010,5010,0
|
|
20240108,134800,385215890,5010,5010,5020,5010,413
|
|
20240108,134700,383143670,5020,5010,5020,5010,105
|
|
20240108,134600,382617570,5010,5010,5010,5010,20
|
|
20240108,134500,382517370,5020,5020,5020,5020,0
|
|
20240108,134400,382517370,5020,5020,5020,5020,0
|
|
20240108,134300,382517370,5020,5020,5020,5020,0
|
|
20240108,134200,382517370,5020,5020,5020,5020,0
|
|
20240108,134100,382517370,5020,5020,5020,5020,0
|
|
20240108,134000,382517370,5020,4980,5020,4980,1113
|
|
20240108,133900,376974550,4980,4980,4980,4980,0
|
|
20240108,133800,376974550,4980,4980,4980,4980,55
|
|
20240108,133700,376700650,4980,4980,4980,4980,100
|
|
20240108,133600,376202650,4980,4980,4980,4980,20
|
|
20240108,133500,376103050,4980,4980,4980,4980,10
|
|
20240108,133400,376053250,4980,4980,4980,4980,3
|
|
20240108,133300,376038310,4975,4975,4975,4975,500
|
|
20240108,133200,373550810,4980,4980,4980,4980,100
|
|
20240108,133100,373052810,4980,4980,4980,4980,438
|
|
20240108,133000,370871570,4980,4980,4980,4980,10
|
|
20240108,132900,370821770,4980,4980,4980,4980,201
|
|
20240108,132800,369820790,4980,4980,4980,4980,35
|
|
20240108,132700,369646490,4980,4980,4980,4980,0
|
|
20240108,132600,369646490,4980,4980,4980,4980,100
|
|
20240108,132500,369148490,4980,4980,4980,4980,0
|
|
20240108,132400,369148490,4980,4980,4980,4980,0
|
|
20240108,132300,369148490,4980,4980,4980,4980,26
|
|
20240108,132200,369019010,4980,4980,4980,4980,0
|
|
20240108,132100,369019010,4980,4980,4980,4975,752
|
|
20240108,132000,365274290,4980,4980,4980,4980,48
|
|
20240108,131900,365035250,4975,4975,4975,4975,0
|
|
20240108,131800,365035250,4975,4975,4975,4975,0
|
|
20240108,131700,365035250,4975,4975,4975,4975,0
|
|
20240108,131600,365035250,4975,4975,4975,4975,0
|
|
20240108,131500,365035250,4975,4975,4975,4975,150
|
|
20240108,131400,364289000,4980,4985,4985,4980,2208
|
|
20240108,131300,353292065,5010,5010,5010,5010,4
|
|
20240108,131200,353272025,4985,5010,5020,4985,1687
|
|
20240108,131100,344856290,5000,5000,5000,5000,0
|
|
20240108,131000,344856290,5000,5000,5000,5000,0
|
|
20240108,130900,344856290,5000,5000,5000,5000,379
|
|
20240108,130800,342961290,5020,5020,5020,5020,0
|
|
20240108,130700,342961290,5020,5020,5020,5020,0
|
|
20240108,130600,342961290,5020,5020,5020,5020,0
|
|
20240108,130500,342961290,5020,5020,5020,5020,0
|
|
20240108,130400,342961290,5020,5020,5020,5020,0
|
|
20240108,130300,342961290,5020,5020,5020,5020,0
|
|
20240108,130200,342961290,5020,5020,5020,5020,0
|
|
20240108,130100,342961290,5020,5020,5020,5020,0
|
|
20240108,130000,342961290,5020,5020,5020,5020,50
|
|
20240108,125900,342710290,5020,5020,5020,5020,0
|
|
20240108,125800,342710290,5020,5020,5020,5020,0
|
|
20240108,125700,342710290,5020,5020,5020,5020,0
|
|
20240108,125600,342710290,5020,5020,5020,5020,0
|
|
20240108,125500,342710290,5020,5020,5020,5020,0
|
|
20240108,125400,342710290,5020,5020,5020,5020,0
|
|
20240108,125300,342710290,5020,5020,5020,5020,0
|
|
20240108,125200,342710290,5020,5020,5020,5020,0
|
|
20240108,125100,342710290,5020,5020,5020,5020,0
|
|
20240108,125000,342710290,5020,5020,5020,5000,14
|
|
20240108,124900,342640190,5000,5000,5000,5000,5
|
|
20240108,124800,342615190,5020,5020,5020,5020,0
|
|
20240108,124700,342615190,5020,5020,5020,5020,0
|
|
20240108,124600,342615190,5020,5020,5020,5020,10
|
|
20240108,124500,342564990,5020,5020,5020,5020,0
|
|
20240108,124400,342564990,5020,5020,5020,5020,0
|
|
20240108,124300,342564990,5020,5020,5020,5020,0
|
|
20240108,124200,342564990,5020,5020,5020,5020,0
|
|
20240108,124100,342564990,5020,5020,5020,5020,0
|
|
20240108,124000,342564990,5020,5020,5020,5020,0
|
|
20240108,123900,342564990,5020,5020,5020,5020,0
|
|
20240108,123800,342564990,5020,5020,5020,5020,0
|
|
20240108,123700,342564990,5020,5020,5020,5020,0
|
|
20240108,123600,342564990,5020,5020,5020,5020,20
|
|
20240108,123500,342464590,5020,4990,5020,4985,400
|
|
20240108,123400,340465865,5030,5030,5030,5030,0
|
|
20240108,123300,340465865,5030,5020,5030,5020,300
|
|
20240108,123200,338957675,5030,5030,5030,5030,0
|
|
20240108,123100,338957675,5030,5030,5030,5030,3
|
|
20240108,123000,338942585,4990,4990,4990,4990,0
|
|
20240108,122900,338942585,4990,4990,4990,4990,0
|
|
20240108,122800,338942585,4990,4990,4990,4990,19
|
|
20240108,122700,338847775,4990,5020,5020,4990,5328
|
|
20240108,122600,312229400,5020,5020,5020,5020,467
|
|
20240108,122500,309885060,5020,5020,5020,5020,0
|
|
20240108,122400,309885060,5020,5020,5020,5020,3
|
|
20240108,122300,309870000,5000,5010,5010,5000,300
|
|
20240108,122200,308367460,5020,5020,5020,5010,122
|
|
20240108,122100,307756020,5020,5020,5020,5020,4
|
|
20240108,122000,307735940,5010,5010,5010,5010,180
|
|
20240108,121900,306834140,5020,5020,5020,5020,0
|
|
20240108,121800,306834140,5020,5020,5020,5020,0
|
|
20240108,121700,306834140,5020,5020,5020,5020,0
|
|
20240108,121600,306834140,5020,5020,5020,5020,0
|
|
20240108,121500,306834140,5020,5020,5020,5020,10
|
|
20240108,121400,306783940,5020,5020,5020,5020,1
|
|
20240108,121300,306778920,5020,5020,5020,5020,0
|
|
20240108,121200,306778920,5020,5020,5020,5020,0
|
|
20240108,121100,306778920,5020,5020,5020,5020,0
|
|
20240108,121000,306778920,5020,5020,5020,5020,0
|
|
20240108,120900,306778920,5020,5020,5020,5020,0
|
|
20240108,120800,306778920,5020,5020,5020,5020,4
|
|
20240108,120700,306758840,5010,5010,5010,5010,8
|
|
20240108,120600,306718760,5010,5010,5010,5010,0
|
|
20240108,120500,306718760,5010,5010,5010,5010,0
|
|
20240108,120400,306718760,5010,5010,5010,5010,1
|
|
20240108,120300,306713750,5010,5010,5010,5010,51
|
|
20240108,120200,306458240,5020,5020,5020,5020,0
|
|
20240108,120100,306458240,5020,5020,5020,5020,0
|
|
20240108,120000,306458240,5020,5020,5020,5020,0
|
|
20240108,115900,306458240,5020,5020,5020,5020,0
|
|
20240108,115800,306458240,5020,5020,5020,5020,0
|
|
20240108,115700,306458240,5020,5020,5020,5020,0
|
|
20240108,115600,306458240,5020,5020,5020,5020,0
|
|
20240108,115500,306458240,5020,5020,5020,5020,0
|
|
20240108,115400,306458240,5020,5020,5020,5020,76
|
|
20240108,115300,306076720,5020,5020,5020,5020,0
|
|
20240108,115200,306076720,5020,5020,5020,5020,0
|
|
20240108,115100,306076720,5020,5020,5020,5020,0
|
|
20240108,115000,306076720,5020,5020,5020,5020,0
|
|
20240108,114900,306076720,5020,5020,5020,5020,0
|
|
20240108,114800,306076720,5020,5020,5020,5020,0
|
|
20240108,114700,306076720,5020,5020,5020,5020,0
|
|
20240108,114600,306076720,5020,5020,5020,5020,0
|
|
20240108,114500,306076720,5020,5020,5020,5020,0
|
|
20240108,114400,306076720,5020,5020,5020,5020,0
|
|
20240108,114300,306076720,5020,5020,5020,5020,0
|
|
20240108,114200,306076720,5020,5020,5020,5020,1
|
|
20240108,114100,306071700,5020,5020,5020,5020,1
|
|
20240108,114000,306066680,5030,5030,5030,5030,0
|
|
20240108,113900,306066680,5030,5030,5030,5030,0
|
|
20240108,113800,306066680,5030,5030,5030,5030,0
|
|
20240108,113700,306066680,5030,5030,5030,5030,0
|
|
20240108,113600,306066680,5030,5030,5030,5030,0
|
|
20240108,113500,306066680,5030,5020,5030,5010,222
|
|
20240108,113400,304953380,5030,5030,5030,5030,3
|
|
20240108,113300,304938290,5030,5030,5030,5030,50
|
|
20240108,113200,304686790,5040,5040,5040,5040,3
|
|
20240108,113100,304671670,5020,5020,5020,5020,0
|
|
20240108,113000,304671670,5020,5020,5020,5020,2000
|
|
20240108,112900,294631670,5040,5030,5040,5030,1000
|
|
20240108,112800,289594180,5040,5040,5040,5040,0
|
|
20240108,112700,289594180,5040,5040,5040,5040,19
|
|
20240108,112600,289498420,5040,5040,5040,5040,0
|
|
20240108,112500,289498420,5040,5040,5040,5040,0
|
|
20240108,112400,289498420,5040,5040,5040,5040,0
|
|
20240108,112300,289498420,5040,5040,5040,5040,0
|
|
20240108,112200,289498420,5040,5040,5040,5040,3
|
|
20240108,112100,289483300,5030,5030,5030,5030,1
|
|
20240108,112000,289478270,4995,5030,5030,4995,1000
|
|
20240108,111900,284470630,5040,5040,5040,5040,0
|
|
20240108,111800,284470630,5040,5030,5040,5030,6
|
|
20240108,111700,284440410,5040,5040,5040,5040,0
|
|
20240108,111600,284440410,5040,5040,5040,5040,0
|
|
20240108,111500,284440410,5040,5040,5040,5040,0
|
|
20240108,111400,284440410,5040,5040,5040,5040,0
|
|
20240108,111300,284440410,5040,5040,5040,5040,0
|
|
20240108,111200,284440410,5040,5040,5040,5040,4
|
|
20240108,111100,284420250,5020,5020,5020,5020,654
|
|
20240108,111000,281137170,5050,5050,5050,5050,0
|
|
20240108,110900,281137170,5050,5050,5050,5050,0
|
|
20240108,110800,281137170,5050,5050,5050,5050,0
|
|
20240108,110700,281137170,5050,5040,5050,5040,13
|
|
20240108,110600,281071620,5050,5050,5050,5050,0
|
|
20240108,110500,281071620,5050,5050,5050,5050,0
|
|
20240108,110400,281071620,5050,5050,5050,5050,0
|
|
20240108,110300,281071620,5050,5050,5050,5050,0
|
|
20240108,110200,281071620,5050,5050,5050,5050,0
|
|
20240108,110100,281071620,5050,5050,5050,5050,0
|
|
20240108,110000,281071620,5050,5050,5050,5050,0
|
|
20240108,105900,281071620,5050,5040,5050,5040,498
|
|
20240108,105800,278558660,5050,5030,5050,5030,254
|
|
20240108,105700,277280960,5060,5060,5060,5060,0
|
|
20240108,105600,277280960,5060,5040,5060,5010,891
|
|
20240108,105500,272803250,5050,5050,5050,5050,327
|
|
20240108,105400,271151900,5050,5050,5050,5050,11
|
|
20240108,105300,271096350,5040,5040,5040,5040,366
|
|
20240108,105200,269251710,5040,5040,5040,5040,0
|
|
20240108,105100,269251710,5040,5020,5040,5020,16
|
|
20240108,105000,269171290,5040,5040,5040,5040,0
|
|
20240108,104900,269171290,5040,5040,5040,5040,0
|
|
20240108,104800,269171290,5040,5040,5040,5040,1
|
|
20240108,104700,269166250,5040,5030,5040,5030,334
|
|
20240108,104600,267486220,5030,5030,5030,5030,0
|
|
20240108,104500,267486220,5030,5030,5030,5030,0
|
|
20240108,104400,267486220,5030,5030,5030,5030,0
|
|
20240108,104300,267486220,5030,5030,5030,5030,0
|
|
20240108,104200,267486220,5030,5030,5030,5030,0
|
|
20240108,104100,267486220,5030,5030,5030,5030,0
|
|
20240108,104000,267486220,5030,5030,5030,5030,4
|
|
20240108,103900,267466100,5020,5020,5020,5020,0
|
|
20240108,103800,267466100,5020,5020,5020,5020,0
|
|
20240108,103700,267466100,5020,5010,5020,5010,824
|
|
20240108,103600,263337460,5000,5000,5000,5000,1
|
|
20240108,103500,263332460,5000,5000,5000,5000,0
|
|
20240108,103400,263332460,5000,5000,5000,5000,0
|
|
20240108,103300,263332460,5000,5000,5000,5000,0
|
|
20240108,103200,263332460,5000,5000,5000,5000,500
|
|
20240108,103100,260832460,5010,5010,5010,5010,0
|
|
20240108,103000,260832460,5010,5010,5010,5010,0
|
|
20240108,102900,260832460,5010,5010,5010,5010,0
|
|
20240108,102800,260832460,5010,5010,5010,5010,0
|
|
20240108,102700,260832460,5010,5010,5010,5010,0
|
|
20240108,102600,260832460,5010,5010,5010,5010,4
|
|
20240108,102500,260812420,4995,4995,4995,4995,0
|
|
20240108,102400,260812420,4995,4995,4995,4995,19
|
|
20240108,102300,260717515,5000,5000,5000,5000,89
|
|
20240108,102200,260272515,5010,5000,5010,5000,11
|
|
20240108,102100,260217475,5000,5000,5000,5000,0
|
|
20240108,102000,260217475,5000,5000,5000,5000,1
|
|
20240108,101900,260212475,5000,5000,5000,5000,2
|
|
20240108,101800,260202475,5010,5010,5010,5010,3
|
|
20240108,101700,260187445,5000,5000,5000,5000,4
|
|
20240108,101600,260167445,5010,5010,5010,5010,0
|
|
20240108,101500,260167445,5010,5010,5010,5010,0
|
|
20240108,101400,260167445,5010,5010,5010,5010,0
|
|
20240108,101300,260167445,5010,5010,5010,5010,0
|
|
20240108,101200,260167445,5010,5010,5010,5010,0
|
|
20240108,101100,260167445,5010,5010,5010,5010,0
|
|
20240108,101000,260167445,5010,5010,5010,5010,0
|
|
20240108,100900,260167445,5010,5010,5010,5010,0
|
|
20240108,100800,260167445,5010,5010,5010,5010,17
|
|
20240108,100700,260082275,5010,5010,5010,5010,1
|
|
20240108,100600,260077265,5010,5000,5010,5000,505
|
|
20240108,100500,257552215,5000,5000,5000,5000,3
|
|
20240108,100400,257537215,5000,5000,5000,5000,1
|
|
20240108,100300,257532215,5000,5000,5000,5000,509
|
|
20240108,100200,254987215,5000,5010,5010,4960,5095
|
|
20240108,100100,229686995,5010,5010,5010,5010,0
|
|
20240108,100000,229686995,5010,5010,5010,5010,2
|
|
20240108,095900,229676975,5010,5010,5010,4960,5705
|
|
20240108,095800,201342980,5040,5040,5040,5040,1
|
|
20240108,095700,201337940,5010,5010,5010,5010,4273
|
|
20240108,095600,179930210,5010,5010,5010,5010,0
|
|
20240108,095500,179930210,5010,5010,5010,5010,284
|
|
20240108,095400,178507370,4995,4995,4995,4995,30
|
|
20240108,095300,178357520,4995,4995,4995,4995,0
|
|
20240108,095200,178357520,4995,4995,4995,4995,0
|
|
20240108,095100,178357520,4995,4995,4995,4995,8
|
|
20240108,095000,178317560,4995,4995,4995,4995,12
|
|
20240108,094900,178257620,4995,4995,4995,4995,0
|
|
20240108,094800,178257620,4995,4995,4995,4970,337
|
|
20240108,094700,176581450,5010,5010,5010,5010,0
|
|
20240108,094600,176581450,5010,5010,5010,5010,0
|
|
20240108,094500,176581450,5010,5010,5010,5010,0
|
|
20240108,094400,176581450,5010,4995,5010,4995,831
|
|
20240108,094300,172422640,4995,4995,4995,4995,0
|
|
20240108,094200,172422640,4995,4995,4995,4995,5
|
|
20240108,094100,172397665,4995,4995,4995,4995,7
|
|
20240108,094000,172362700,4995,4990,4995,4990,20
|
|
20240108,093900,172262805,4965,5020,5020,4965,5161
|
|
20240108,093800,146614480,5020,5020,5020,5020,5
|
|
20240108,093700,146589380,5010,5010,5010,5010,14
|
|
20240108,093600,146519240,5010,5010,5010,5010,0
|
|
20240108,093500,146519240,5010,5010,5010,5010,0
|
|
20240108,093400,146519240,5010,5020,5020,4985,5041
|
|
20240108,093300,121363510,5030,5030,5030,5030,0
|
|
20240108,093200,121363510,5030,5050,5050,4995,5217
|
|
20240108,093100,95269405,5050,5050,5050,5050,0
|
|
20240108,093000,95269405,5050,5030,5050,5030,286
|
|
20240108,092900,93827345,5020,5020,5020,5020,0
|
|
20240108,092800,93827345,5020,5020,5020,5020,0
|
|
20240108,092700,93827345,5020,5030,5030,5000,6141
|
|
20240108,092600,63079655,5050,5050,5050,5050,1
|
|
20240108,092500,63074605,5050,5040,5050,5010,5295
|
|
20240108,092400,36534755,5040,5040,5040,5040,18
|
|
20240108,092300,36444035,5040,5010,5040,5010,1001
|
|
20240108,092200,31399025,5050,5050,5050,5050,2
|
|
20240108,092100,31388925,5010,5020,5020,5010,21
|
|
20240108,092000,31283525,5050,5020,5050,5010,25
|
|
20240108,091900,31157975,5020,5050,5070,5020,3019
|
|
20240108,091800,15989845,5030,5030,5030,5030,191
|
|
20240108,091700,15029115,5030,5030,5030,5030,0
|
|
20240108,091600,15029115,5030,5030,5030,5030,0
|
|
20240108,091500,15029115,5030,5030,5030,5030,106
|
|
20240108,091400,14495935,5030,5030,5030,5030,174
|
|
20240108,091300,13620715,5030,5030,5030,5030,0
|
|
20240108,091200,13620715,5030,5030,5030,5030,100
|
|
20240108,091100,13117715,5030,5030,5030,5030,0
|
|
20240108,091000,13117715,5030,5030,5030,5030,4
|
|
20240108,090900,13097595,4985,5000,5000,4985,602
|
|
20240108,090800,10090660,5030,5030,5030,5030,1
|
|
20240108,090700,10085630,5030,5030,5030,5030,1
|
|
20240108,090600,10080600,4980,5000,5000,4980,530
|
|
20240108,090500,7433410,5030,5030,5030,5030,67
|
|
20240108,090400,7096400,5030,5030,5030,5030,0
|
|
20240108,090300,7096400,5030,5030,5030,5030,0
|
|
20240108,090200,7096400,5030,5030,5030,5030,1
|
|
20240108,090100,7091370,5000,5030,5030,5000,1100
|
|
20240108,090000,1588370,5040,5010,5040,5010,317
|