699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,203600,481746425,4945,4945,4945,4945,2041
|
|
20240110,203500,481746425,4945,4945,4945,4945,0
|
|
20240110,203400,481746425,4945,4945,4945,4945,0
|
|
20240110,203300,481746425,4945,4945,4945,4945,0
|
|
20240110,203200,481746425,4945,4945,4945,4945,0
|
|
20240110,203100,481746425,4945,4945,4945,4945,0
|
|
20240110,203000,481746425,4945,4945,4945,4945,0
|
|
20240110,202900,481746425,4945,4945,4945,4945,0
|
|
20240110,202800,481746425,4945,4945,4945,4945,0
|
|
20240110,202700,481746425,4945,4945,4945,4945,0
|
|
20240110,202600,481746425,4945,4945,4945,4945,0
|
|
20240110,202500,481746425,4945,4945,4945,4945,0
|
|
20240110,202400,481746425,4945,4945,4945,4945,0
|
|
20240110,202300,481746425,4945,4945,4945,4945,0
|
|
20240110,202200,481746425,4945,4945,4945,4945,0
|
|
20240110,202100,481746425,4945,4945,4945,4945,0
|
|
20240110,202000,481746425,4945,4945,4945,4945,0
|
|
20240110,201900,481746425,4945,4945,4945,4945,0
|
|
20240110,201800,481746425,4945,4945,4945,4945,0
|
|
20240110,201700,481746425,4945,4945,4945,4945,0
|
|
20240110,201600,481746425,4945,4945,4945,4945,0
|
|
20240110,201500,481746425,4945,4945,4945,4945,0
|
|
20240110,201400,481746425,4945,4945,4945,4945,0
|
|
20240110,201300,481746425,4945,4945,4945,4945,0
|
|
20240110,201200,481746425,4945,4945,4945,4945,0
|
|
20240110,201100,481746425,4945,4945,4945,4945,0
|
|
20240110,201000,481746425,4945,4945,4945,4945,0
|
|
20240110,200900,481746425,4945,4945,4945,4945,0
|
|
20240110,200800,481746425,4945,4945,4945,4945,0
|
|
20240110,200700,481746425,4945,4945,4945,4945,0
|
|
20240110,200600,481746425,4945,4945,4945,4945,2041
|
|
20240110,200500,481746425,4945,4945,4945,4945,0
|
|
20240110,200400,481746425,4945,4945,4945,4945,0
|
|
20240110,200300,481746425,4945,4945,4945,4945,0
|
|
20240110,200200,481746425,4945,4945,4945,4945,0
|
|
20240110,200100,481746425,4945,4945,4945,4945,0
|
|
20240110,200000,481746425,4945,4945,4945,4945,0
|
|
20240110,195900,481746425,4945,4945,4945,4945,0
|
|
20240110,195800,481746425,4945,4945,4945,4945,0
|
|
20240110,195700,481746425,4945,4945,4945,4945,0
|
|
20240110,195600,481746425,4945,4945,4945,4945,0
|
|
20240110,195500,481746425,4945,4945,4945,4945,0
|
|
20240110,195400,481746425,4945,4945,4945,4945,0
|
|
20240110,195300,481746425,4945,4945,4945,4945,0
|
|
20240110,195200,481746425,4945,4945,4945,4945,0
|
|
20240110,195100,481746425,4945,4945,4945,4945,0
|
|
20240110,195000,481746425,4945,4945,4945,4945,0
|
|
20240110,194900,481746425,4945,4945,4945,4945,0
|
|
20240110,194800,481746425,4945,4945,4945,4945,0
|
|
20240110,194700,481746425,4945,4945,4945,4945,0
|
|
20240110,194600,481746425,4945,4945,4945,4945,0
|
|
20240110,194500,481746425,4945,4945,4945,4945,0
|
|
20240110,194400,481746425,4945,4945,4945,4945,0
|
|
20240110,194300,481746425,4945,4945,4945,4945,0
|
|
20240110,194200,481746425,4945,4945,4945,4945,0
|
|
20240110,194100,481746425,4945,4945,4945,4945,0
|
|
20240110,194000,481746425,4945,4945,4945,4945,0
|
|
20240110,193900,481746425,4945,4945,4945,4945,0
|
|
20240110,193800,481746425,4945,4945,4945,4945,0
|
|
20240110,193700,481746425,4945,4945,4945,4945,0
|
|
20240110,193600,481746425,4945,4945,4945,4945,2041
|
|
20240110,193500,481746425,4945,4945,4945,4945,0
|
|
20240110,193400,481746425,4945,4945,4945,4945,0
|
|
20240110,193300,481746425,4945,4945,4945,4945,0
|
|
20240110,193200,481746425,4945,4945,4945,4945,0
|
|
20240110,193100,481746425,4945,4945,4945,4945,0
|
|
20240110,193000,481746425,4945,4945,4945,4945,0
|
|
20240110,192900,481746425,4945,4945,4945,4945,0
|
|
20240110,192800,481746425,4945,4945,4945,4945,0
|
|
20240110,192700,481746425,4945,4945,4945,4945,0
|
|
20240110,192600,481746425,4945,4945,4945,4945,0
|
|
20240110,192500,481746425,4945,4945,4945,4945,0
|
|
20240110,192400,481746425,4945,4945,4945,4945,0
|
|
20240110,192300,481746425,4945,4945,4945,4945,0
|
|
20240110,192200,481746425,4945,4945,4945,4945,0
|
|
20240110,192100,481746425,4945,4945,4945,4945,0
|
|
20240110,192000,481746425,4945,4945,4945,4945,0
|
|
20240110,191900,481746425,4945,4945,4945,4945,0
|
|
20240110,191800,481746425,4945,4945,4945,4945,0
|
|
20240110,191700,481746425,4945,4945,4945,4945,0
|
|
20240110,191600,481746425,4945,4945,4945,4945,0
|
|
20240110,191500,481746425,4945,4945,4945,4945,0
|
|
20240110,191400,481746425,4945,4945,4945,4945,0
|
|
20240110,191300,481746425,4945,4945,4945,4945,0
|
|
20240110,191200,481746425,4945,4945,4945,4945,0
|
|
20240110,191100,481746425,4945,4945,4945,4945,0
|
|
20240110,191000,481746425,4945,4945,4945,4945,0
|
|
20240110,190900,481746425,4945,4945,4945,4945,0
|
|
20240110,190800,481746425,4945,4945,4945,4945,0
|
|
20240110,190700,481746425,4945,4945,4945,4945,0
|
|
20240110,190600,481746425,4945,4945,4945,4945,2041
|
|
20240110,190500,481746425,4945,4945,4945,4945,0
|
|
20240110,190400,481746425,4945,4945,4945,4945,0
|
|
20240110,190300,481746425,4945,4945,4945,4945,0
|
|
20240110,190200,481746425,4945,4945,4945,4945,0
|
|
20240110,190100,481746425,4945,4945,4945,4945,0
|
|
20240110,190000,481746425,4945,4945,4945,4945,0
|
|
20240110,185900,481746425,4945,4945,4945,4945,0
|
|
20240110,185800,481746425,4945,4945,4945,4945,0
|
|
20240110,185700,481746425,4945,4945,4945,4945,0
|
|
20240110,185600,481746425,4945,4945,4945,4945,0
|
|
20240110,185500,481746425,4945,4945,4945,4945,0
|
|
20240110,185400,481746425,4945,4945,4945,4945,0
|
|
20240110,185300,481746425,4945,4945,4945,4945,0
|
|
20240110,185200,481746425,4945,4945,4945,4945,0
|
|
20240110,185100,481746425,4945,4945,4945,4945,0
|
|
20240110,185000,481746425,4945,4945,4945,4945,0
|
|
20240110,184900,481746425,4945,4945,4945,4945,0
|
|
20240110,184800,481746425,4945,4945,4945,4945,0
|
|
20240110,184700,481746425,4945,4945,4945,4945,0
|
|
20240110,184600,481746425,4945,4945,4945,4945,0
|
|
20240110,184500,481746425,4945,4945,4945,4945,0
|
|
20240110,184400,481746425,4945,4945,4945,4945,0
|
|
20240110,184300,481746425,4945,4945,4945,4945,0
|
|
20240110,184200,481746425,4945,4945,4945,4945,0
|
|
20240110,184100,481746425,4945,4945,4945,4945,0
|
|
20240110,184000,481746425,4945,4945,4945,4945,0
|
|
20240110,183900,481746425,4945,4945,4945,4945,0
|
|
20240110,183800,481746425,4945,4945,4945,4945,0
|
|
20240110,183700,481746425,4945,4945,4945,4945,0
|
|
20240110,183600,481746425,4945,4945,4945,4945,2041
|
|
20240110,183500,481746425,4945,4945,4945,4945,0
|
|
20240110,183400,481746425,4945,4945,4945,4945,0
|
|
20240110,183300,481746425,4945,4945,4945,4945,0
|
|
20240110,183200,481746425,4945,4945,4945,4945,0
|
|
20240110,183100,481746425,4945,4945,4945,4945,0
|
|
20240110,183000,481746425,4945,4945,4945,4945,0
|
|
20240110,182900,481746425,4945,4945,4945,4945,0
|
|
20240110,182800,481746425,4945,4945,4945,4945,0
|
|
20240110,182700,481746425,4945,4945,4945,4945,0
|
|
20240110,182600,481746425,4945,4945,4945,4945,0
|
|
20240110,182500,481746425,4945,4945,4945,4945,0
|
|
20240110,182400,481746425,4945,4945,4945,4945,0
|
|
20240110,182300,481746425,4945,4945,4945,4945,0
|
|
20240110,182200,481746425,4945,4945,4945,4945,0
|
|
20240110,182100,481746425,4945,4945,4945,4945,0
|
|
20240110,182000,481746425,4945,4945,4945,4945,0
|
|
20240110,181900,481746425,4945,4945,4945,4945,0
|
|
20240110,181800,481746425,4945,4945,4945,4945,0
|
|
20240110,181700,481746425,4945,4945,4945,4945,0
|
|
20240110,181600,481746425,4945,4945,4945,4945,0
|
|
20240110,181500,481746425,4945,4945,4945,4945,0
|
|
20240110,181400,481746425,4945,4945,4945,4945,0
|
|
20240110,181300,481746425,4945,4945,4945,4945,0
|
|
20240110,181200,481746425,4945,4945,4945,4945,0
|
|
20240110,181100,481746425,4945,4945,4945,4945,0
|
|
20240110,181000,481746425,4945,4945,4945,4945,0
|
|
20240110,180900,481746425,4945,4945,4945,4945,0
|
|
20240110,180800,481746425,4945,4945,4945,4945,0
|
|
20240110,180700,481746425,4945,4945,4945,4945,0
|
|
20240110,180600,481746425,4945,4945,4945,4945,2041
|
|
20240110,180500,481746425,4945,4945,4945,4945,0
|
|
20240110,180400,481746425,4945,4945,4945,4945,0
|
|
20240110,180300,481746425,4945,4945,4945,4945,0
|
|
20240110,180200,481746425,4945,4945,4945,4945,0
|
|
20240110,180100,481746425,4945,4945,4945,4945,0
|
|
20240110,180000,481746425,4945,4945,4945,4945,0
|
|
20240110,175900,481746425,4945,4945,4945,4945,0
|
|
20240110,175800,481746425,4945,4945,4945,4945,0
|
|
20240110,175700,481746425,4945,4945,4945,4945,0
|
|
20240110,175600,481746425,4945,4945,4945,4945,0
|
|
20240110,175500,481746425,4945,4945,4945,4945,0
|
|
20240110,175400,481746425,4945,4945,4945,4945,0
|
|
20240110,175300,481746425,4945,4945,4945,4945,0
|
|
20240110,175200,481746425,4945,4945,4945,4945,0
|
|
20240110,175100,481746425,4945,4945,4945,4945,0
|
|
20240110,175000,481746425,4945,4945,4945,4945,0
|
|
20240110,174900,481746425,4945,4945,4945,4945,0
|
|
20240110,174800,481746425,4945,4945,4945,4945,0
|
|
20240110,174700,481746425,4945,4945,4945,4945,0
|
|
20240110,174600,481746425,4945,4945,4945,4945,0
|
|
20240110,174500,481746425,4945,4945,4945,4945,0
|
|
20240110,174400,481746425,4945,4945,4945,4945,0
|
|
20240110,174300,481746425,4945,4945,4945,4945,0
|
|
20240110,174200,481746425,4945,4945,4945,4945,0
|
|
20240110,174100,481746425,4945,4945,4945,4945,0
|
|
20240110,174000,481746425,4945,4945,4945,4945,0
|
|
20240110,173900,481746425,4945,4945,4945,4945,0
|
|
20240110,173800,481746425,4945,4945,4945,4945,0
|
|
20240110,173700,481746425,4945,4945,4945,4945,0
|
|
20240110,173600,481746425,4945,4945,4945,4945,2041
|
|
20240110,173500,481746425,4945,4945,4945,4945,0
|
|
20240110,173400,481746425,4945,4945,4945,4945,0
|
|
20240110,173300,481746425,4945,4945,4945,4945,0
|
|
20240110,173200,481746425,4945,4945,4945,4945,0
|
|
20240110,173100,481746425,4945,4945,4945,4945,0
|
|
20240110,173000,481746425,4945,4945,4945,4945,0
|
|
20240110,172900,481746425,4945,4945,4945,4945,0
|
|
20240110,172800,481746425,4945,4945,4945,4945,0
|
|
20240110,172700,481746425,4945,4945,4945,4945,0
|
|
20240110,172600,481746425,4945,4945,4945,4945,0
|
|
20240110,172500,481746425,4945,4945,4945,4945,0
|
|
20240110,172400,481746425,4945,4945,4945,4945,0
|
|
20240110,172300,481746425,4945,4945,4945,4945,0
|
|
20240110,172200,481746425,4945,4945,4945,4945,0
|
|
20240110,172100,481746425,4945,4945,4945,4945,0
|
|
20240110,172000,481746425,4945,4945,4945,4945,0
|
|
20240110,171900,481746425,4945,4945,4945,4945,0
|
|
20240110,171800,481746425,4945,4945,4945,4945,0
|
|
20240110,171700,481746425,4945,4945,4945,4945,0
|
|
20240110,171600,481746425,4945,4945,4945,4945,0
|
|
20240110,171500,481746425,4945,4945,4945,4945,0
|
|
20240110,171400,481746425,4945,4945,4945,4945,0
|
|
20240110,171300,481746425,4945,4945,4945,4945,0
|
|
20240110,171200,481746425,4945,4945,4945,4945,0
|
|
20240110,171100,481746425,4945,4945,4945,4945,0
|
|
20240110,171000,481746425,4945,4945,4945,4945,0
|
|
20240110,170900,481746425,4945,4945,4945,4945,0
|
|
20240110,170800,481746425,4945,4945,4945,4945,0
|
|
20240110,170700,481746425,4945,4945,4945,4945,0
|
|
20240110,170600,481746425,4945,4945,4945,4945,2041
|
|
20240110,170500,481746425,4945,4945,4945,4945,0
|
|
20240110,170400,481746425,4945,4945,4945,4945,0
|
|
20240110,170300,481746425,4945,4945,4945,4945,0
|
|
20240110,170200,481746425,4945,4945,4945,4945,0
|
|
20240110,170100,481746425,4945,4945,4945,4945,0
|
|
20240110,170000,481746425,4945,4945,4945,4945,0
|
|
20240110,165900,481746425,4945,4945,4945,4945,0
|
|
20240110,165800,481746425,4945,4945,4945,4945,0
|
|
20240110,165700,481746425,4945,4945,4945,4945,0
|
|
20240110,165600,481746425,4945,4945,4945,4945,0
|
|
20240110,165500,481746425,4945,4945,4945,4945,0
|
|
20240110,165400,481746425,4945,4945,4945,4945,0
|
|
20240110,165300,481746425,4945,4945,4945,4945,0
|
|
20240110,165200,481746425,4945,4945,4945,4945,0
|
|
20240110,165100,481746425,4945,4945,4945,4945,0
|
|
20240110,165000,481746425,4945,4945,4945,4945,0
|
|
20240110,164900,481746425,4945,4945,4945,4945,0
|
|
20240110,164800,481746425,4945,4945,4945,4945,0
|
|
20240110,164700,481746425,4945,4945,4945,4945,0
|
|
20240110,164600,481746425,4945,4945,4945,4945,0
|
|
20240110,164500,481746425,4945,4945,4945,4945,0
|
|
20240110,164400,481746425,4945,4945,4945,4945,0
|
|
20240110,164300,481746425,4945,4945,4945,4945,0
|
|
20240110,164200,481746425,4945,4945,4945,4945,0
|
|
20240110,164100,481746425,4945,4945,4945,4945,0
|
|
20240110,164000,481746425,4945,4945,4945,4945,0
|
|
20240110,163900,481746425,4945,4945,4945,4945,0
|
|
20240110,163800,481746425,4945,4945,4945,4945,0
|
|
20240110,163700,481746425,4945,4945,4945,4945,0
|
|
20240110,163600,481746425,4945,4945,4945,4945,2041
|
|
20240110,163500,481746425,4945,4945,4945,4945,0
|
|
20240110,163400,481746425,4945,4945,4945,4945,0
|
|
20240110,163300,481746425,4945,4945,4945,4945,0
|
|
20240110,163200,481746425,4945,4945,4945,4945,0
|
|
20240110,163100,481746425,4945,4945,4945,4945,0
|
|
20240110,163000,481746425,4945,4945,4945,4945,0
|
|
20240110,162900,481746425,4945,4945,4945,4945,0
|
|
20240110,162800,481746425,4945,4945,4945,4945,0
|
|
20240110,162700,481746425,4945,4945,4945,4945,0
|
|
20240110,162600,481746425,4945,4945,4945,4945,0
|
|
20240110,162500,481746425,4945,4945,4945,4945,0
|
|
20240110,162400,481746425,4945,4945,4945,4945,0
|
|
20240110,162300,481746425,4945,4945,4945,4945,0
|
|
20240110,162200,481746425,4945,4945,4945,4945,0
|
|
20240110,162100,481746425,4945,4945,4945,4945,0
|
|
20240110,162000,481746425,4945,4945,4945,4945,0
|
|
20240110,161900,481746425,4945,4945,4945,4945,0
|
|
20240110,161800,481746425,4945,4945,4945,4945,0
|
|
20240110,161700,481746425,4945,4945,4945,4945,0
|
|
20240110,161600,481746425,4945,4945,4945,4945,0
|
|
20240110,161500,481746425,4945,4945,4945,4945,0
|
|
20240110,161400,481746425,4945,4945,4945,4945,0
|
|
20240110,161300,481746425,4945,4945,4945,4945,0
|
|
20240110,161200,481746425,4945,4945,4945,4945,0
|
|
20240110,161100,481746425,4945,4945,4945,4945,0
|
|
20240110,161000,481746425,4945,4945,4945,4945,0
|
|
20240110,160900,481746425,4945,4945,4945,4945,0
|
|
20240110,160800,481746425,4945,4945,4945,4945,0
|
|
20240110,160700,481746425,4945,4945,4945,4945,0
|
|
20240110,160600,481746425,4945,4945,4945,4945,2041
|
|
20240110,160500,481746425,4945,4945,4945,4945,0
|
|
20240110,160400,481746425,4945,4945,4945,4945,0
|
|
20240110,160300,481746425,4945,4945,4945,4945,0
|
|
20240110,160200,481746425,4945,4945,4945,4945,0
|
|
20240110,160100,481746425,4945,4945,4945,4945,0
|
|
20240110,160000,481746425,4945,4945,4945,4945,0
|
|
20240110,155900,481746425,4945,4945,4945,4945,0
|
|
20240110,155800,481746425,4945,4945,4945,4945,0
|
|
20240110,155700,481746425,4945,4945,4945,4945,0
|
|
20240110,155600,481746425,4945,4945,4945,4945,0
|
|
20240110,155500,481746425,4945,4945,4945,4945,0
|
|
20240110,155400,481746425,4945,4945,4945,4945,0
|
|
20240110,155300,481746425,4945,4945,4945,4945,0
|
|
20240110,155200,481746425,4945,4945,4945,4945,0
|
|
20240110,155100,481746425,4945,4945,4945,4945,0
|
|
20240110,155000,481746425,4945,4945,4945,4945,0
|
|
20240110,154900,481746425,4945,4945,4945,4945,0
|
|
20240110,154800,481746425,4945,4945,4945,4945,0
|
|
20240110,154700,481746425,4945,4945,4945,4945,0
|
|
20240110,154600,481746425,4945,4945,4945,4945,0
|
|
20240110,154500,481746425,4945,4945,4945,4945,0
|
|
20240110,154400,481746425,4945,4945,4945,4945,0
|
|
20240110,154300,481746425,4945,4945,4945,4945,0
|
|
20240110,154200,481746425,4945,4945,4945,4945,0
|
|
20240110,154100,481746425,4945,4945,4945,4945,0
|
|
20240110,154000,481746425,4945,4945,4945,4945,0
|
|
20240110,153900,481746425,4945,4945,4945,4945,0
|
|
20240110,153800,481746425,4945,4945,4945,4945,0
|
|
20240110,153700,481746425,4945,4945,4945,4945,0
|
|
20240110,153600,481746425,4945,4945,4945,4945,2041
|
|
20240110,153500,481746425,4945,4945,4945,4945,0
|
|
20240110,153400,481746425,4945,4945,4945,4945,0
|
|
20240110,153300,481746425,4945,4945,4945,4945,0
|
|
20240110,153200,481746425,4945,4945,4945,4945,0
|
|
20240110,153100,481746425,4945,4945,4945,4945,0
|
|
20240110,153000,481746425,4945,4945,4945,4945,2041
|
|
20240110,152900,471653680,4945,4945,4945,4945,0
|
|
20240110,152800,471653680,4945,4945,4945,4945,0
|
|
20240110,152700,471653680,4945,4945,4945,4945,0
|
|
20240110,152600,471653680,4945,4945,4945,4945,0
|
|
20240110,152500,471653680,4945,4945,4945,4945,0
|
|
20240110,152400,471653680,4945,4945,4945,4945,0
|
|
20240110,152300,471653680,4945,4945,4945,4945,0
|
|
20240110,152200,471653680,4945,4945,4945,4945,0
|
|
20240110,152100,471653680,4945,4945,4945,4945,0
|
|
20240110,152000,471653680,4945,4945,4945,4945,0
|
|
20240110,151900,471653680,4945,4945,4945,4930,112
|
|
20240110,151800,471101355,4945,4945,4945,4945,0
|
|
20240110,151700,471101355,4945,4940,4945,4940,201
|
|
20240110,151600,470107750,4935,4935,4935,4935,0
|
|
20240110,151500,470107750,4935,4945,4945,4935,1380
|
|
20240110,151400,463297150,4945,4945,4945,4945,48
|
|
20240110,151300,463059790,4940,4940,4940,4940,2013
|
|
20240110,151200,453115570,4950,4950,4950,4950,0
|
|
20240110,151100,453115570,4950,4950,4950,4950,20
|
|
20240110,151000,453016570,4950,4950,4950,4950,0
|
|
20240110,150900,453016570,4950,4950,4950,4950,51
|
|
20240110,150800,452764120,4945,4945,4945,4945,0
|
|
20240110,150700,452764120,4945,4945,4945,4945,1
|
|
20240110,150600,452759175,4945,4945,4945,4945,0
|
|
20240110,150500,452759175,4945,4945,4945,4945,0
|
|
20240110,150400,452759175,4945,4945,4945,4945,0
|
|
20240110,150300,452759175,4945,4945,4945,4945,25
|
|
20240110,150200,452635550,4945,4945,4945,4945,62
|
|
20240110,150100,452328960,4955,4945,4955,4945,375
|
|
20240110,150000,450472995,4945,4945,4945,4945,0
|
|
20240110,145900,450472995,4945,4945,4945,4945,0
|
|
20240110,145800,450472995,4945,4945,4945,4945,0
|
|
20240110,145700,450472995,4945,4950,4950,4945,256
|
|
20240110,145600,449207070,4950,4950,4950,4950,0
|
|
20240110,145500,449207070,4950,4950,4950,4950,0
|
|
20240110,145400,449207070,4950,4950,4950,4950,0
|
|
20240110,145300,449207070,4950,4950,4950,4950,0
|
|
20240110,145200,449207070,4950,4950,4950,4950,0
|
|
20240110,145100,449207070,4950,4950,4950,4950,25
|
|
20240110,145000,449083320,4945,4945,4945,4945,0
|
|
20240110,144900,449083320,4945,4945,4945,4945,60
|
|
20240110,144800,448786620,4950,4950,4950,4950,0
|
|
20240110,144700,448786620,4950,4950,4950,4950,0
|
|
20240110,144600,448786620,4950,4955,4960,4950,60
|
|
20240110,144500,448489300,4945,4945,4945,4945,0
|
|
20240110,144400,448489300,4945,4945,4945,4945,0
|
|
20240110,144300,448489300,4945,4945,4945,4945,0
|
|
20240110,144200,448489300,4945,4945,4945,4945,0
|
|
20240110,144100,448489300,4945,4945,4945,4945,0
|
|
20240110,144000,448489300,4945,4945,4945,4945,0
|
|
20240110,143900,448489300,4945,4945,4945,4945,0
|
|
20240110,143800,448489300,4945,4945,4945,4945,1
|
|
20240110,143700,448484355,4940,4940,4940,4940,0
|
|
20240110,143600,448484355,4940,4940,4940,4940,0
|
|
20240110,143500,448484355,4940,4945,4945,4940,932
|
|
20240110,143400,443879450,4975,4975,4975,4975,0
|
|
20240110,143300,443879450,4975,4975,4975,4975,0
|
|
20240110,143200,443879450,4975,4975,4975,4975,0
|
|
20240110,143100,443879450,4975,4975,4975,4975,0
|
|
20240110,143000,443879450,4975,4975,4975,4975,0
|
|
20240110,142900,443879450,4975,4975,4975,4975,0
|
|
20240110,142800,443879450,4975,4975,4975,4975,67
|
|
20240110,142700,443546125,4975,4975,4975,4975,0
|
|
20240110,142600,443546125,4975,4975,4975,4975,0
|
|
20240110,142500,443546125,4975,4975,4975,4975,0
|
|
20240110,142400,443546125,4975,4975,4975,4975,0
|
|
20240110,142300,443546125,4975,4975,4975,4975,0
|
|
20240110,142200,443546125,4975,4975,4975,4975,0
|
|
20240110,142100,443546125,4975,4965,4975,4965,184
|
|
20240110,142000,442630950,4950,4950,4950,4950,0
|
|
20240110,141900,442630950,4950,4970,4970,4950,203
|
|
20240110,141800,441626040,4945,4945,4945,4945,0
|
|
20240110,141700,441626040,4945,4945,4945,4945,266
|
|
20240110,141600,440310670,4985,4970,4985,4970,758
|
|
20240110,141500,436537380,4945,4945,4945,4945,0
|
|
20240110,141400,436537380,4945,4945,4945,4945,276
|
|
20240110,141300,435172560,5000,5000,5000,5000,0
|
|
20240110,141200,435172560,5000,4955,5000,4955,3126
|
|
20240110,141100,419597550,4960,4960,4960,4960,0
|
|
20240110,141000,419597550,4960,4940,4960,4940,230
|
|
20240110,140900,418460350,4965,4965,4965,4965,0
|
|
20240110,140800,418460350,4965,4965,4965,4965,0
|
|
20240110,140700,418460350,4965,4965,4965,4965,0
|
|
20240110,140600,418460350,4965,4965,4965,4965,0
|
|
20240110,140500,418460350,4965,4965,4965,4965,0
|
|
20240110,140400,418460350,4965,4965,4965,4965,0
|
|
20240110,140300,418460350,4965,4965,4965,4965,0
|
|
20240110,140200,418460350,4965,4965,4965,4965,0
|
|
20240110,140100,418460350,4965,4965,4965,4965,426
|
|
20240110,140000,416345260,4965,4965,4965,4965,0
|
|
20240110,135900,416345260,4965,4965,4965,4965,0
|
|
20240110,135800,416345260,4965,4965,4965,4965,71
|
|
20240110,135700,415992745,4935,4935,4935,4935,322
|
|
20240110,135600,414403675,4930,4930,4930,4930,6
|
|
20240110,135500,414374095,4930,4925,4930,4925,1010
|
|
20240110,135400,409394870,4925,4925,4925,4925,0
|
|
20240110,135300,409394870,4925,4925,4925,4925,60
|
|
20240110,135200,409099370,4925,4920,4925,4920,66
|
|
20240110,135100,408774375,4920,4920,4920,4920,434
|
|
20240110,135000,406639095,4925,4925,4925,4925,100
|
|
20240110,134900,406146595,4930,4930,4930,4930,0
|
|
20240110,134800,406146595,4930,4930,4930,4930,0
|
|
20240110,134700,406146595,4930,4930,4930,4930,0
|
|
20240110,134600,406146595,4930,4930,4930,4930,0
|
|
20240110,134500,406146595,4930,4930,4930,4930,29
|
|
20240110,134400,406003625,4930,4930,4930,4930,4
|
|
20240110,134300,405983905,4920,4925,4925,4920,197
|
|
20240110,134200,405014115,4925,4925,4925,4925,0
|
|
20240110,134100,405014115,4925,4925,4925,4925,0
|
|
20240110,134000,405014115,4925,4925,4925,4925,50
|
|
20240110,133900,404767865,4925,4925,4925,4925,0
|
|
20240110,133800,404767865,4925,4925,4925,4925,0
|
|
20240110,133700,404767865,4925,4925,4925,4925,0
|
|
20240110,133600,404767865,4925,4925,4925,4925,0
|
|
20240110,133500,404767865,4925,4925,4930,4925,15
|
|
20240110,133400,404693970,4925,4925,4925,4925,0
|
|
20240110,133300,404693970,4925,4925,4925,4925,200
|
|
20240110,133200,403708970,4920,4920,4920,4920,0
|
|
20240110,133100,403708970,4920,4920,4920,4920,510
|
|
20240110,133000,401199770,4920,4920,4920,4920,5
|
|
20240110,132900,401175170,4915,4915,4915,4915,0
|
|
20240110,132800,401175170,4915,4915,4915,4915,0
|
|
20240110,132700,401175170,4915,4915,4915,4915,0
|
|
20240110,132600,401175170,4915,4915,4915,4915,20
|
|
20240110,132500,401076870,4915,4915,4915,4915,50
|
|
20240110,132400,400831120,4915,4915,4915,4915,0
|
|
20240110,132300,400831120,4915,4915,4915,4915,20
|
|
20240110,132200,400732820,4920,4920,4920,4920,0
|
|
20240110,132100,400732820,4920,4920,4920,4920,0
|
|
20240110,132000,400732820,4920,4920,4920,4920,0
|
|
20240110,131900,400732820,4920,4920,4920,4920,1
|
|
20240110,131800,400727900,4910,4910,4910,4910,0
|
|
20240110,131700,400727900,4910,4910,4910,4910,500
|
|
20240110,131600,398272900,4915,4920,4920,4915,150
|
|
20240110,131500,397535400,4915,4915,4915,4915,1732
|
|
20240110,131400,389022620,4920,4920,4920,4920,0
|
|
20240110,131300,389022620,4920,4920,4920,4920,0
|
|
20240110,131200,389022620,4920,4920,4920,4920,0
|
|
20240110,131100,389022620,4920,4920,4920,4920,0
|
|
20240110,131000,389022620,4920,4920,4920,4920,12
|
|
20240110,130900,388963580,4920,4920,4920,4915,326
|
|
20240110,130800,387360670,4935,4915,4935,4915,1338
|
|
20240110,130700,380783230,4920,4920,4920,4920,119
|
|
20240110,130600,380197750,4920,4920,4920,4920,0
|
|
20240110,130500,380197750,4920,4920,4920,4920,0
|
|
20240110,130400,380197750,4920,4920,4920,4920,0
|
|
20240110,130300,380197750,4920,4920,4920,4920,140
|
|
20240110,130200,379508950,4915,4920,4920,4915,2863
|
|
20240110,130100,365435725,4925,4925,4925,4925,0
|
|
20240110,130000,365435725,4925,4930,4930,4925,319
|
|
20240110,125900,363864105,4930,4930,4930,4930,0
|
|
20240110,125800,363864105,4930,4930,4930,4930,0
|
|
20240110,125700,363864105,4930,4930,4930,4930,1
|
|
20240110,125600,363859175,4930,4930,4930,4930,0
|
|
20240110,125500,363859175,4930,4930,4930,4930,0
|
|
20240110,125400,363859175,4930,4930,4930,4930,5
|
|
20240110,125300,363834525,4930,4930,4930,4930,0
|
|
20240110,125200,363834525,4930,4930,4930,4930,0
|
|
20240110,125100,363834525,4930,4930,4930,4930,10
|
|
20240110,125000,363785225,4930,4925,4930,4925,828
|
|
20240110,124900,359706840,4925,4925,4925,4925,146
|
|
20240110,124800,358987790,4915,4915,4920,4915,110
|
|
20240110,124700,358447135,4915,4920,4920,4915,1646
|
|
20240110,124600,350354440,4920,4920,4920,4920,21
|
|
20240110,124500,350251120,4915,4915,4915,4915,149
|
|
20240110,124400,349518785,4915,4915,4915,4915,0
|
|
20240110,124300,349518785,4915,4930,4930,4915,22
|
|
20240110,124200,349410625,4915,4915,4915,4915,0
|
|
20240110,124100,349410625,4915,4915,4915,4915,17
|
|
20240110,124000,349327070,4910,4930,4930,4910,20
|
|
20240110,123900,349228850,4910,4915,4915,4910,466
|
|
20240110,123800,346940690,4915,4915,4915,4915,1266
|
|
20240110,123700,340718300,4940,4915,4940,4915,412
|
|
20240110,123600,338691960,4920,4920,4920,4920,56
|
|
20240110,123500,338416440,4920,4920,4920,4920,160
|
|
20240110,123400,337629240,4915,4920,4920,4915,800
|
|
20240110,123300,333696665,4940,4940,4940,4940,4
|
|
20240110,123200,333676905,4920,4920,4920,4920,0
|
|
20240110,123100,333676905,4920,4960,4960,4920,10003
|
|
20240110,123000,284422765,4940,4940,4940,4940,0
|
|
20240110,122900,284422765,4940,4940,4940,4940,586
|
|
20240110,122800,281527925,4920,4920,4920,4920,0
|
|
20240110,122700,281527925,4920,4950,4950,4915,7574
|
|
20240110,122600,244188425,4950,4950,4950,4950,32
|
|
20240110,122500,244030025,4950,4950,4950,4950,1
|
|
20240110,122400,244025075,4950,4950,4950,4950,2
|
|
20240110,122300,244015175,4940,4940,4940,4940,0
|
|
20240110,122200,244015175,4940,4940,4940,4940,0
|
|
20240110,122100,244015175,4940,4940,4940,4940,0
|
|
20240110,122000,244015175,4940,4940,4940,4940,0
|
|
20240110,121900,244015175,4940,4940,4940,4940,0
|
|
20240110,121800,244015175,4940,4940,4940,4940,0
|
|
20240110,121700,244015175,4940,4940,4940,4940,200
|
|
20240110,121600,243027175,4935,4935,4935,4935,0
|
|
20240110,121500,243027175,4935,4935,4935,4935,0
|
|
20240110,121400,243027175,4935,4935,4935,4935,278
|
|
20240110,121300,241655245,4930,4940,4940,4930,3134
|
|
20240110,121200,226183160,4945,4945,4945,4945,721
|
|
20240110,121100,222617815,4950,4950,4950,4950,1364
|
|
20240110,121000,215866015,4970,4970,4970,4970,0
|
|
20240110,120900,215866015,4970,4970,4970,4970,0
|
|
20240110,120800,215866015,4970,4970,4970,4970,0
|
|
20240110,120700,215866015,4970,4970,4970,4970,2
|
|
20240110,120600,215856075,4950,4950,4950,4950,0
|
|
20240110,120500,215856075,4950,4955,4955,4950,700
|
|
20240110,120400,212390465,4955,4955,4955,4955,0
|
|
20240110,120300,212390465,4955,4955,4955,4955,0
|
|
20240110,120200,212390465,4955,4955,4955,4955,0
|
|
20240110,120100,212390465,4955,4955,4955,4955,0
|
|
20240110,120000,212390465,4955,4955,4955,4955,0
|
|
20240110,115900,212390465,4955,4955,4955,4955,0
|
|
20240110,115800,212390465,4955,4955,4955,4955,0
|
|
20240110,115700,212390465,4955,4955,4955,4955,0
|
|
20240110,115600,212390465,4955,4955,4955,4955,0
|
|
20240110,115500,212390465,4955,4955,4955,4955,0
|
|
20240110,115400,212390465,4955,4955,4955,4955,0
|
|
20240110,115300,212390465,4955,4955,4955,4955,90
|
|
20240110,115200,211944515,4955,4955,4955,4955,21
|
|
20240110,115100,211840460,4950,4950,4950,4950,0
|
|
20240110,115000,211840460,4950,4950,4950,4950,0
|
|
20240110,114900,211840460,4950,4950,4950,4950,0
|
|
20240110,114800,211840460,4950,4950,4950,4950,0
|
|
20240110,114700,211840460,4950,4950,4950,4950,20
|
|
20240110,114600,211741460,4980,4980,4980,4980,0
|
|
20240110,114500,211741460,4980,4980,4980,4980,0
|
|
20240110,114400,211741460,4980,4980,4980,4980,0
|
|
20240110,114300,211741460,4980,4980,4980,4980,0
|
|
20240110,114200,211741460,4980,4980,4980,4980,4
|
|
20240110,114100,211721540,4950,4955,4955,4950,5307
|
|
20240110,114000,185445785,4960,4960,4960,4960,200
|
|
20240110,113900,184453785,4960,4960,4960,4960,3460
|
|
20240110,113800,167292185,4960,4965,4965,4960,2834
|
|
20240110,113700,153231400,4980,4980,4980,4980,2
|
|
20240110,113600,153221440,4965,4965,4965,4965,0
|
|
20240110,113500,153221440,4965,4970,4970,4965,368
|
|
20240110,113400,151394245,4965,4965,4965,4965,0
|
|
20240110,113300,151394245,4965,4965,4965,4965,0
|
|
20240110,113200,151394245,4965,4965,4965,4965,0
|
|
20240110,113100,151394245,4965,4965,4965,4965,0
|
|
20240110,113000,151394245,4965,4965,4965,4965,408
|
|
20240110,112900,149368525,4965,4965,4965,4965,320
|
|
20240110,112800,147779725,4970,4970,4970,4970,0
|
|
20240110,112700,147779725,4970,4970,4970,4970,0
|
|
20240110,112600,147779725,4970,4970,4970,4970,0
|
|
20240110,112500,147779725,4970,4970,4970,4970,0
|
|
20240110,112400,147779725,4970,4970,4970,4970,130
|
|
20240110,112300,147133625,4970,4970,4970,4970,0
|
|
20240110,112200,147133625,4970,4985,4985,4970,6
|
|
20240110,112100,147103730,4965,4970,4970,4965,62
|
|
20240110,112000,146795895,4985,4985,4985,4985,0
|
|
20240110,111900,146795895,4985,4985,4985,4985,0
|
|
20240110,111800,146795895,4985,4985,4985,4985,100
|
|
20240110,111700,146297395,4990,4990,4990,4990,0
|
|
20240110,111600,146297395,4990,4990,4990,4990,0
|
|
20240110,111500,146297395,4990,4990,4990,4990,0
|
|
20240110,111400,146297395,4990,4970,4990,4970,373
|
|
20240110,111300,144442975,4970,4975,4975,4970,402
|
|
20240110,111200,142444875,4995,4995,4995,4995,0
|
|
20240110,111100,142444875,4995,4995,4995,4995,0
|
|
20240110,111000,142444875,4995,4995,4995,4995,0
|
|
20240110,110900,142444875,4995,4995,4995,4995,5
|
|
20240110,110800,142419900,4975,4975,4975,4975,0
|
|
20240110,110700,142419900,4975,4975,4975,4975,0
|
|
20240110,110600,142419900,4975,4975,4975,4975,12
|
|
20240110,110500,142360200,4975,4975,4975,4975,0
|
|
20240110,110400,142360200,4975,4975,4975,4975,200
|
|
20240110,110300,141365200,4975,4975,4975,4975,800
|
|
20240110,110200,137385200,4990,4990,4990,4990,0
|
|
20240110,110100,137385200,4990,4990,4990,4990,0
|
|
20240110,110000,137385200,4990,4990,4990,4990,0
|
|
20240110,105900,137385200,4990,4990,4990,4990,0
|
|
20240110,105800,137385200,4990,4990,4990,4990,143
|
|
20240110,105700,136671630,5010,5010,5010,5010,0
|
|
20240110,105600,136671630,5010,5010,5010,5010,0
|
|
20240110,105500,136671630,5010,5010,5010,5010,0
|
|
20240110,105400,136671630,5010,5010,5010,5010,0
|
|
20240110,105300,136671630,5010,5010,5010,5010,0
|
|
20240110,105200,136671630,5010,5010,5010,5010,0
|
|
20240110,105100,136671630,5010,5010,5010,5010,3
|
|
20240110,105000,136656600,5000,5000,5000,5000,0
|
|
20240110,104900,136656600,5000,5000,5000,5000,60
|
|
20240110,104800,136356600,5010,5000,5010,5000,4
|
|
20240110,104700,136336580,4990,4990,4990,4990,0
|
|
20240110,104600,136336580,4990,4990,4990,4990,100
|
|
20240110,104500,135837580,4990,4990,4990,4990,0
|
|
20240110,104400,135837580,4990,4990,4990,4990,0
|
|
20240110,104300,135837580,4990,4990,4990,4990,0
|
|
20240110,104200,135837580,4990,4990,4990,4990,0
|
|
20240110,104100,135837580,4990,4990,4990,4990,0
|
|
20240110,104000,135837580,4990,4990,4990,4990,0
|
|
20240110,103900,135837580,4990,4990,4990,4990,0
|
|
20240110,103800,135837580,4990,4990,4990,4990,0
|
|
20240110,103700,135837580,4990,4990,4990,4990,0
|
|
20240110,103600,135837580,4990,4990,4990,4990,0
|
|
20240110,103500,135837580,4990,4990,4990,4990,0
|
|
20240110,103400,135837580,4990,4990,4990,4990,186
|
|
20240110,103300,134909440,4990,4990,4990,4990,0
|
|
20240110,103200,134909440,4990,4990,4990,4990,0
|
|
20240110,103100,134909440,4990,4990,4990,4990,0
|
|
20240110,103000,134909440,4990,4990,4990,4990,0
|
|
20240110,102900,134909440,4990,4990,4990,4990,0
|
|
20240110,102800,134909440,4990,4990,4990,4990,0
|
|
20240110,102700,134909440,4990,4990,4990,4990,0
|
|
20240110,102600,134909440,4990,4990,4990,4990,0
|
|
20240110,102500,134909440,4990,4990,4990,4990,3
|
|
20240110,102400,134894470,4990,4990,4990,4990,0
|
|
20240110,102300,134894470,4990,4990,4990,4990,0
|
|
20240110,102200,134894470,4990,4990,4990,4990,0
|
|
20240110,102100,134894470,4990,4990,4990,4990,0
|
|
20240110,102000,134894470,4990,4990,4990,4990,0
|
|
20240110,101900,134894470,4990,4990,4990,4990,0
|
|
20240110,101800,134894470,4990,4990,4990,4990,0
|
|
20240110,101700,134894470,4990,4990,4990,4990,4
|
|
20240110,101600,134874510,4990,4990,4990,4990,28
|
|
20240110,101500,134734790,4990,4970,4990,4970,332
|
|
20240110,101400,133084710,4970,4970,4970,4970,462
|
|
20240110,101300,130788570,4970,4970,4970,4970,0
|
|
20240110,101200,130788570,4970,4970,4970,4970,21
|
|
20240110,101100,130684200,4970,4970,4970,4970,279
|
|
20240110,101000,129297570,4970,4970,4970,4970,0
|
|
20240110,100900,129297570,4970,4970,4970,4970,300
|
|
20240110,100800,127806570,4970,4970,4970,4970,15
|
|
20240110,100700,127732020,4965,4965,4965,4965,0
|
|
20240110,100600,127732020,4965,4965,4965,4965,0
|
|
20240110,100500,127732020,4965,4965,4965,4965,0
|
|
20240110,100400,127732020,4965,4965,4965,4965,0
|
|
20240110,100300,127732020,4965,4965,4965,4965,0
|
|
20240110,100200,127732020,4965,4965,4965,4965,0
|
|
20240110,100100,127732020,4965,4965,4965,4965,0
|
|
20240110,100000,127732020,4965,4965,4965,4965,505
|
|
20240110,095900,125224695,4965,4970,4970,4965,795
|
|
20240110,095800,121277070,4970,4970,4970,4970,10
|
|
20240110,095700,121227370,4965,4985,4985,4965,12
|
|
20240110,095600,121167750,4965,4965,4965,4965,12
|
|
20240110,095500,121108170,4965,4965,4965,4965,1012
|
|
20240110,095400,116083590,4965,4965,4965,4965,12
|
|
20240110,095300,116024010,4965,4965,4970,4965,529
|
|
20240110,095200,113397440,4965,4970,4970,4965,718
|
|
20240110,095100,109832505,4970,4970,4970,4965,333
|
|
20240110,095000,108177520,4970,4970,4970,4970,14
|
|
20240110,094900,108107940,4970,4970,4970,4970,14
|
|
20240110,094800,108038360,4965,4965,4970,4965,213
|
|
20240110,094700,106979815,4970,4970,4970,4965,297
|
|
20240110,094600,105503760,4970,4970,4970,4970,14
|
|
20240110,094500,105434180,4970,4970,4970,4970,14
|
|
20240110,094400,105364600,4970,4970,4970,4970,414
|
|
20240110,094300,103307020,4970,4970,4970,4970,714
|
|
20240110,094200,99758440,4970,4970,4970,4970,13
|
|
20240110,094100,99693830,4970,4970,4970,4970,14
|
|
20240110,094000,99624250,4970,4970,4990,4965,664
|
|
20240110,093900,96326575,4970,4970,4990,4965,524
|
|
20240110,093800,93721690,4970,4970,4990,4970,21
|
|
20240110,093700,93617180,4970,4970,4970,4970,8
|
|
20240110,093600,93577420,4970,4970,4970,4970,14
|
|
20240110,093500,93507840,4970,4970,4970,4970,14
|
|
20240110,093400,93438260,4970,4970,4970,4970,15
|
|
20240110,093300,93363710,4970,4970,4970,4970,14
|
|
20240110,093200,93294130,4970,4975,4975,4970,14
|
|
20240110,093100,93224510,4970,4975,4975,4970,1133
|
|
20240110,093000,87593460,4975,4980,4980,4975,120
|
|
20240110,092900,86996365,4970,4970,4970,4970,0
|
|
20240110,092800,86996365,4970,4970,4970,4970,0
|
|
20240110,092700,86996365,4970,4970,4970,4970,0
|
|
20240110,092600,86996365,4970,4970,4970,4970,0
|
|
20240110,092500,86996365,4970,4970,4970,4970,0
|
|
20240110,092400,86996365,4970,4970,4970,4970,0
|
|
20240110,092300,86996365,4970,4970,4970,4970,0
|
|
20240110,092200,86996365,4970,4970,4970,4970,0
|
|
20240110,092100,86996365,4970,4970,4970,4970,0
|
|
20240110,092000,86996365,4970,4970,4970,4970,0
|
|
20240110,091900,86996365,4970,4970,4970,4970,0
|
|
20240110,091800,86996365,4970,4970,4970,4970,40
|
|
20240110,091700,86797565,4965,4965,4965,4965,0
|
|
20240110,091600,86797565,4965,4965,4965,4965,0
|
|
20240110,091500,86797565,4965,4975,4975,4965,200
|
|
20240110,091400,85803710,4970,4965,4970,4965,467
|
|
20240110,091300,83483020,4970,4995,4995,4960,2988
|
|
20240110,091200,68607970,4995,4995,4995,4995,15
|
|
20240110,091100,68533045,4995,4970,4995,4970,868
|
|
20240110,091000,64219060,4970,4970,4970,4970,992
|
|
20240110,090900,59288820,5020,5020,5020,5020,6
|
|
20240110,090800,59258700,5000,5020,5020,5000,177
|
|
20240110,090700,58370460,4960,4990,4990,4960,5000
|
|
20240110,090600,33533830,5050,5010,5050,5010,75
|
|
20240110,090500,33157880,4980,5030,5030,4980,5031
|
|
20240110,090400,8055730,5050,5090,5090,5050,653
|
|
20240110,090300,4751760,5100,5100,5100,5100,0
|
|
20240110,090200,4751760,5100,5100,5100,5100,448
|
|
20240110,090100,2466960,5100,5100,5100,5100,40
|
|
20240110,090000,2262960,5040,5040,5040,5040,449
|