700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,203700,226280220,4985,4985,4985,4985,220
|
|
20240111,203600,226280220,4985,4985,4985,4985,0
|
|
20240111,203500,226280220,4985,4985,4985,4985,0
|
|
20240111,203400,226280220,4985,4985,4985,4985,0
|
|
20240111,203300,226280220,4985,4985,4985,4985,0
|
|
20240111,203200,226280220,4985,4985,4985,4985,0
|
|
20240111,203100,226280220,4985,4985,4985,4985,0
|
|
20240111,203000,226280220,4985,4985,4985,4985,0
|
|
20240111,202900,226280220,4985,4985,4985,4985,0
|
|
20240111,202800,226280220,4985,4985,4985,4985,0
|
|
20240111,202700,226280220,4985,4985,4985,4985,0
|
|
20240111,202600,226280220,4985,4985,4985,4985,0
|
|
20240111,202500,226280220,4985,4985,4985,4985,0
|
|
20240111,202400,226280220,4985,4985,4985,4985,0
|
|
20240111,202300,226280220,4985,4985,4985,4985,0
|
|
20240111,202200,226280220,4985,4985,4985,4985,0
|
|
20240111,202100,226280220,4985,4985,4985,4985,0
|
|
20240111,202000,226280220,4985,4985,4985,4985,0
|
|
20240111,201900,226280220,4985,4985,4985,4985,0
|
|
20240111,201800,226280220,4985,4985,4985,4985,0
|
|
20240111,201700,226280220,4985,4985,4985,4985,0
|
|
20240111,201600,226280220,4985,4985,4985,4985,0
|
|
20240111,201500,226280220,4985,4985,4985,4985,0
|
|
20240111,201400,226280220,4985,4985,4985,4985,0
|
|
20240111,201300,226280220,4985,4985,4985,4985,0
|
|
20240111,201200,226280220,4985,4985,4985,4985,0
|
|
20240111,201100,226280220,4985,4985,4985,4985,0
|
|
20240111,201000,226280220,4985,4985,4985,4985,0
|
|
20240111,200900,226280220,4985,4985,4985,4985,0
|
|
20240111,200800,226280220,4985,4985,4985,4985,0
|
|
20240111,200700,226280220,4985,4985,4985,4985,220
|
|
20240111,200600,226280220,4985,4985,4985,4985,0
|
|
20240111,200500,226280220,4985,4985,4985,4985,0
|
|
20240111,200400,226280220,4985,4985,4985,4985,0
|
|
20240111,200300,226280220,4985,4985,4985,4985,0
|
|
20240111,200200,226280220,4985,4985,4985,4985,0
|
|
20240111,200100,226280220,4985,4985,4985,4985,0
|
|
20240111,200000,226280220,4985,4985,4985,4985,0
|
|
20240111,195900,226280220,4985,4985,4985,4985,0
|
|
20240111,195800,226280220,4985,4985,4985,4985,0
|
|
20240111,195700,226280220,4985,4985,4985,4985,0
|
|
20240111,195600,226280220,4985,4985,4985,4985,0
|
|
20240111,195500,226280220,4985,4985,4985,4985,0
|
|
20240111,195400,226280220,4985,4985,4985,4985,0
|
|
20240111,195300,226280220,4985,4985,4985,4985,0
|
|
20240111,195200,226280220,4985,4985,4985,4985,0
|
|
20240111,195100,226280220,4985,4985,4985,4985,0
|
|
20240111,195000,226280220,4985,4985,4985,4985,0
|
|
20240111,194900,226280220,4985,4985,4985,4985,0
|
|
20240111,194800,226280220,4985,4985,4985,4985,0
|
|
20240111,194700,226280220,4985,4985,4985,4985,0
|
|
20240111,194600,226280220,4985,4985,4985,4985,0
|
|
20240111,194500,226280220,4985,4985,4985,4985,0
|
|
20240111,194400,226280220,4985,4985,4985,4985,0
|
|
20240111,194300,226280220,4985,4985,4985,4985,0
|
|
20240111,194200,226280220,4985,4985,4985,4985,0
|
|
20240111,194100,226280220,4985,4985,4985,4985,0
|
|
20240111,194000,226280220,4985,4985,4985,4985,0
|
|
20240111,193900,226280220,4985,4985,4985,4985,0
|
|
20240111,193800,226280220,4985,4985,4985,4985,0
|
|
20240111,193700,226280220,4985,4985,4985,4985,220
|
|
20240111,193600,226280220,4985,4985,4985,4985,0
|
|
20240111,193500,226280220,4985,4985,4985,4985,0
|
|
20240111,193400,226280220,4985,4985,4985,4985,0
|
|
20240111,193300,226280220,4985,4985,4985,4985,0
|
|
20240111,193200,226280220,4985,4985,4985,4985,0
|
|
20240111,193100,226280220,4985,4985,4985,4985,0
|
|
20240111,193000,226280220,4985,4985,4985,4985,0
|
|
20240111,192900,226280220,4985,4985,4985,4985,0
|
|
20240111,192800,226280220,4985,4985,4985,4985,0
|
|
20240111,192700,226280220,4985,4985,4985,4985,0
|
|
20240111,192600,226280220,4985,4985,4985,4985,0
|
|
20240111,192500,226280220,4985,4985,4985,4985,0
|
|
20240111,192400,226280220,4985,4985,4985,4985,0
|
|
20240111,192300,226280220,4985,4985,4985,4985,0
|
|
20240111,192200,226280220,4985,4985,4985,4985,0
|
|
20240111,192100,226280220,4985,4985,4985,4985,0
|
|
20240111,192000,226280220,4985,4985,4985,4985,0
|
|
20240111,191900,226280220,4985,4985,4985,4985,0
|
|
20240111,191800,226280220,4985,4985,4985,4985,0
|
|
20240111,191700,226280220,4985,4985,4985,4985,0
|
|
20240111,191600,226280220,4985,4985,4985,4985,0
|
|
20240111,191500,226280220,4985,4985,4985,4985,0
|
|
20240111,191400,226280220,4985,4985,4985,4985,0
|
|
20240111,191300,226280220,4985,4985,4985,4985,0
|
|
20240111,191200,226280220,4985,4985,4985,4985,0
|
|
20240111,191100,226280220,4985,4985,4985,4985,0
|
|
20240111,191000,226280220,4985,4985,4985,4985,0
|
|
20240111,190900,226280220,4985,4985,4985,4985,0
|
|
20240111,190800,226280220,4985,4985,4985,4985,0
|
|
20240111,190700,226280220,4985,4985,4985,4985,220
|
|
20240111,190600,226280220,4985,4985,4985,4985,0
|
|
20240111,190500,226280220,4985,4985,4985,4985,0
|
|
20240111,190400,226280220,4985,4985,4985,4985,0
|
|
20240111,190300,226280220,4985,4985,4985,4985,0
|
|
20240111,190200,226280220,4985,4985,4985,4985,0
|
|
20240111,190100,226280220,4985,4985,4985,4985,0
|
|
20240111,190000,226280220,4985,4985,4985,4985,0
|
|
20240111,185900,226280220,4985,4985,4985,4985,0
|
|
20240111,185800,226280220,4985,4985,4985,4985,0
|
|
20240111,185700,226280220,4985,4985,4985,4985,0
|
|
20240111,185600,226280220,4985,4985,4985,4985,0
|
|
20240111,185500,226280220,4985,4985,4985,4985,0
|
|
20240111,185400,226280220,4985,4985,4985,4985,0
|
|
20240111,185300,226280220,4985,4985,4985,4985,0
|
|
20240111,185200,226280220,4985,4985,4985,4985,0
|
|
20240111,185100,226280220,4985,4985,4985,4985,0
|
|
20240111,185000,226280220,4985,4985,4985,4985,0
|
|
20240111,184900,226280220,4985,4985,4985,4985,0
|
|
20240111,184800,226280220,4985,4985,4985,4985,0
|
|
20240111,184700,226280220,4985,4985,4985,4985,0
|
|
20240111,184600,226280220,4985,4985,4985,4985,0
|
|
20240111,184500,226280220,4985,4985,4985,4985,0
|
|
20240111,184400,226280220,4985,4985,4985,4985,0
|
|
20240111,184300,226280220,4985,4985,4985,4985,0
|
|
20240111,184200,226280220,4985,4985,4985,4985,0
|
|
20240111,184100,226280220,4985,4985,4985,4985,0
|
|
20240111,184000,226280220,4985,4985,4985,4985,0
|
|
20240111,183900,226280220,4985,4985,4985,4985,0
|
|
20240111,183800,226280220,4985,4985,4985,4985,0
|
|
20240111,183700,226280220,4985,4985,4985,4985,220
|
|
20240111,183600,226280220,4985,4985,4985,4985,0
|
|
20240111,183500,226280220,4985,4985,4985,4985,0
|
|
20240111,183400,226280220,4985,4985,4985,4985,0
|
|
20240111,183300,226280220,4985,4985,4985,4985,0
|
|
20240111,183200,226280220,4985,4985,4985,4985,0
|
|
20240111,183100,226280220,4985,4985,4985,4985,0
|
|
20240111,183000,226280220,4985,4985,4985,4985,0
|
|
20240111,182900,226280220,4985,4985,4985,4985,0
|
|
20240111,182800,226280220,4985,4985,4985,4985,0
|
|
20240111,182700,226280220,4985,4985,4985,4985,0
|
|
20240111,182600,226280220,4985,4985,4985,4985,0
|
|
20240111,182500,226280220,4985,4985,4985,4985,0
|
|
20240111,182400,226280220,4985,4985,4985,4985,0
|
|
20240111,182300,226280220,4985,4985,4985,4985,0
|
|
20240111,182200,226280220,4985,4985,4985,4985,0
|
|
20240111,182100,226280220,4985,4985,4985,4985,0
|
|
20240111,182000,226280220,4985,4985,4985,4985,0
|
|
20240111,181900,226280220,4985,4985,4985,4985,0
|
|
20240111,181800,226280220,4985,4985,4985,4985,0
|
|
20240111,181700,226280220,4985,4985,4985,4985,0
|
|
20240111,181600,226280220,4985,4985,4985,4985,0
|
|
20240111,181500,226280220,4985,4985,4985,4985,0
|
|
20240111,181400,226280220,4985,4985,4985,4985,0
|
|
20240111,181300,226280220,4985,4985,4985,4985,0
|
|
20240111,181200,226280220,4985,4985,4985,4985,0
|
|
20240111,181100,226280220,4985,4985,4985,4985,0
|
|
20240111,181000,226280220,4985,4985,4985,4985,0
|
|
20240111,180900,226280220,4985,4985,4985,4985,0
|
|
20240111,180800,226280220,4985,4985,4985,4985,0
|
|
20240111,180700,226280220,4985,4985,4985,4985,220
|
|
20240111,180600,226280220,4985,4985,4985,4985,0
|
|
20240111,180500,226280220,4985,4985,4985,4985,0
|
|
20240111,180400,226280220,4985,4985,4985,4985,0
|
|
20240111,180300,226280220,4985,4985,4985,4985,0
|
|
20240111,180200,226280220,4985,4985,4985,4985,0
|
|
20240111,180100,226280220,4985,4985,4985,4985,0
|
|
20240111,180000,226280220,4985,4985,4985,4985,0
|
|
20240111,175900,226280220,4985,4985,4985,4985,0
|
|
20240111,175800,226280220,4985,4985,4985,4985,0
|
|
20240111,175700,226280220,4985,4985,4985,4985,0
|
|
20240111,175600,226280220,4985,4985,4985,4985,0
|
|
20240111,175500,226280220,4985,4985,4985,4985,0
|
|
20240111,175400,226280220,4985,4985,4985,4985,0
|
|
20240111,175300,226280220,4985,4985,4985,4985,0
|
|
20240111,175200,226280220,4985,4985,4985,4985,0
|
|
20240111,175100,226280220,4985,4985,4985,4985,0
|
|
20240111,175000,226280220,4985,4985,4985,4985,0
|
|
20240111,174900,226280220,4985,4985,4985,4985,0
|
|
20240111,174800,226280220,4985,4985,4985,4985,0
|
|
20240111,174700,226280220,4985,4985,4985,4985,0
|
|
20240111,174600,226280220,4985,4985,4985,4985,0
|
|
20240111,174500,226280220,4985,4985,4985,4985,0
|
|
20240111,174400,226280220,4985,4985,4985,4985,0
|
|
20240111,174300,226280220,4985,4985,4985,4985,0
|
|
20240111,174200,226280220,4985,4985,4985,4985,0
|
|
20240111,174100,226280220,4985,4985,4985,4985,0
|
|
20240111,174000,226280220,4985,4985,4985,4985,0
|
|
20240111,173900,226280220,4985,4985,4985,4985,0
|
|
20240111,173800,226280220,4985,4985,4985,4985,0
|
|
20240111,173700,226280220,4985,4985,4985,4985,220
|
|
20240111,173600,226280220,4985,4985,4985,4985,0
|
|
20240111,173500,226280220,4985,4985,4985,4985,0
|
|
20240111,173400,226280220,4985,4985,4985,4985,0
|
|
20240111,173300,226280220,4985,4985,4985,4985,0
|
|
20240111,173200,226280220,4985,4985,4985,4985,0
|
|
20240111,173100,226280220,4985,4985,4985,4985,0
|
|
20240111,173000,226280220,4985,4985,4985,4985,0
|
|
20240111,172900,226280220,4985,4985,4985,4985,0
|
|
20240111,172800,226280220,4985,4985,4985,4985,0
|
|
20240111,172700,226280220,4985,4985,4985,4985,0
|
|
20240111,172600,226280220,4985,4985,4985,4985,0
|
|
20240111,172500,226280220,4985,4985,4985,4985,0
|
|
20240111,172400,226280220,4985,4985,4985,4985,0
|
|
20240111,172300,226280220,4985,4985,4985,4985,0
|
|
20240111,172200,226280220,4985,4985,4985,4985,0
|
|
20240111,172100,226280220,4985,4985,4985,4985,0
|
|
20240111,172000,226280220,4985,4985,4985,4985,0
|
|
20240111,171900,226280220,4985,4985,4985,4985,0
|
|
20240111,171800,226280220,4985,4985,4985,4985,0
|
|
20240111,171700,226280220,4985,4985,4985,4985,0
|
|
20240111,171600,226280220,4985,4985,4985,4985,0
|
|
20240111,171500,226280220,4985,4985,4985,4985,0
|
|
20240111,171400,226280220,4985,4985,4985,4985,0
|
|
20240111,171300,226280220,4985,4985,4985,4985,0
|
|
20240111,171200,226280220,4985,4985,4985,4985,0
|
|
20240111,171100,226280220,4985,4985,4985,4985,0
|
|
20240111,171000,226280220,4985,4985,4985,4985,0
|
|
20240111,170900,226280220,4985,4985,4985,4985,0
|
|
20240111,170800,226280220,4985,4985,4985,4985,0
|
|
20240111,170700,226280220,4985,4985,4985,4985,220
|
|
20240111,170600,226280220,4985,4985,4985,4985,0
|
|
20240111,170500,226280220,4985,4985,4985,4985,0
|
|
20240111,170400,226280220,4985,4985,4985,4985,0
|
|
20240111,170300,226280220,4985,4985,4985,4985,0
|
|
20240111,170200,226280220,4985,4985,4985,4985,0
|
|
20240111,170100,226280220,4985,4985,4985,4985,0
|
|
20240111,170000,226280220,4985,4985,4985,4985,0
|
|
20240111,165900,226280220,4985,4985,4985,4985,0
|
|
20240111,165800,226280220,4985,4985,4985,4985,0
|
|
20240111,165700,226280220,4985,4985,4985,4985,0
|
|
20240111,165600,226280220,4985,4985,4985,4985,0
|
|
20240111,165500,226280220,4985,4985,4985,4985,0
|
|
20240111,165400,226280220,4985,4985,4985,4985,0
|
|
20240111,165300,226280220,4985,4985,4985,4985,0
|
|
20240111,165200,226280220,4985,4985,4985,4985,0
|
|
20240111,165100,226280220,4985,4985,4985,4985,0
|
|
20240111,165000,226280220,4985,4985,4985,4985,0
|
|
20240111,164900,226280220,4985,4985,4985,4985,0
|
|
20240111,164800,226280220,4985,4985,4985,4985,0
|
|
20240111,164700,226280220,4985,4985,4985,4985,0
|
|
20240111,164600,226280220,4985,4985,4985,4985,0
|
|
20240111,164500,226280220,4985,4985,4985,4985,0
|
|
20240111,164400,226280220,4985,4985,4985,4985,0
|
|
20240111,164300,226280220,4985,4985,4985,4985,0
|
|
20240111,164200,226280220,4985,4985,4985,4985,0
|
|
20240111,164100,226280220,4985,4985,4985,4985,0
|
|
20240111,164000,226280220,4985,4985,4985,4985,0
|
|
20240111,163900,226280220,4985,4985,4985,4985,0
|
|
20240111,163800,226280220,4985,4985,4985,4985,0
|
|
20240111,163700,226280220,4985,4985,4985,4985,220
|
|
20240111,163600,226280220,4985,4985,4985,4985,0
|
|
20240111,163500,226280220,4985,4985,4985,4985,0
|
|
20240111,163400,226280220,4985,4985,4985,4985,0
|
|
20240111,163300,226280220,4985,4985,4985,4985,0
|
|
20240111,163200,226280220,4985,4985,4985,4985,0
|
|
20240111,163100,226280220,4985,4985,4985,4985,0
|
|
20240111,163000,226280220,4985,4985,4985,4985,0
|
|
20240111,162900,226280220,4985,4985,4985,4985,0
|
|
20240111,162800,226280220,4985,4985,4985,4985,0
|
|
20240111,162700,226280220,4985,4985,4985,4985,0
|
|
20240111,162600,226280220,4985,4985,4985,4985,0
|
|
20240111,162500,226280220,4985,4985,4985,4985,0
|
|
20240111,162400,226280220,4985,4985,4985,4985,0
|
|
20240111,162300,226280220,4985,4985,4985,4985,0
|
|
20240111,162200,226280220,4985,4985,4985,4985,0
|
|
20240111,162100,226280220,4985,4985,4985,4985,0
|
|
20240111,162000,226280220,4985,4985,4985,4985,0
|
|
20240111,161900,226280220,4985,4985,4985,4985,0
|
|
20240111,161800,226280220,4985,4985,4985,4985,0
|
|
20240111,161700,226280220,4985,4985,4985,4985,0
|
|
20240111,161600,226280220,4985,4985,4985,4985,0
|
|
20240111,161500,226280220,4985,4985,4985,4985,0
|
|
20240111,161400,226280220,4985,4985,4985,4985,0
|
|
20240111,161300,226280220,4985,4985,4985,4985,0
|
|
20240111,161200,226280220,4985,4985,4985,4985,0
|
|
20240111,161100,226280220,4985,4985,4985,4985,0
|
|
20240111,161000,226280220,4985,4985,4985,4985,0
|
|
20240111,160900,226280220,4985,4985,4985,4985,0
|
|
20240111,160800,226280220,4985,4985,4985,4985,0
|
|
20240111,160700,226280220,4985,4985,4985,4985,220
|
|
20240111,160600,226280220,4985,4985,4985,4985,0
|
|
20240111,160500,226280220,4985,4985,4985,4985,0
|
|
20240111,160400,226280220,4985,4985,4985,4985,0
|
|
20240111,160300,226280220,4985,4985,4985,4985,0
|
|
20240111,160200,226280220,4985,4985,4985,4985,0
|
|
20240111,160100,226280220,4985,4985,4985,4985,0
|
|
20240111,160000,226280220,4985,4985,4985,4985,0
|
|
20240111,155900,226280220,4985,4985,4985,4985,0
|
|
20240111,155800,226280220,4985,4985,4985,4985,0
|
|
20240111,155700,226280220,4985,4985,4985,4985,0
|
|
20240111,155600,226280220,4985,4985,4985,4985,0
|
|
20240111,155500,226280220,4985,4985,4985,4985,0
|
|
20240111,155400,226280220,4985,4985,4985,4985,0
|
|
20240111,155300,226280220,4985,4985,4985,4985,0
|
|
20240111,155200,226280220,4985,4985,4985,4985,0
|
|
20240111,155100,226280220,4985,4985,4985,4985,0
|
|
20240111,155000,226280220,4985,4985,4985,4985,0
|
|
20240111,154900,226280220,4985,4985,4985,4985,0
|
|
20240111,154800,226280220,4985,4985,4985,4985,0
|
|
20240111,154700,226280220,4985,4985,4985,4985,0
|
|
20240111,154600,226280220,4985,4985,4985,4985,0
|
|
20240111,154500,226280220,4985,4985,4985,4985,0
|
|
20240111,154400,226280220,4985,4985,4985,4985,0
|
|
20240111,154300,226280220,4985,4985,4985,4985,0
|
|
20240111,154200,226280220,4985,4985,4985,4985,0
|
|
20240111,154100,226280220,4985,4985,4985,4985,0
|
|
20240111,154000,226280220,4985,4985,4985,4985,0
|
|
20240111,153900,226280220,4985,4985,4985,4985,0
|
|
20240111,153800,226280220,4985,4985,4985,4985,0
|
|
20240111,153700,226280220,4985,4985,4985,4985,220
|
|
20240111,153600,226280220,4985,4985,4985,4985,0
|
|
20240111,153500,226280220,4985,4985,4985,4985,0
|
|
20240111,153400,226280220,4985,4985,4985,4985,0
|
|
20240111,153300,226280220,4985,4985,4985,4985,0
|
|
20240111,153200,226280220,4985,4985,4985,4985,0
|
|
20240111,153100,226280220,4985,4985,4985,4985,0
|
|
20240111,153000,226280220,4985,4985,4985,4985,220
|
|
20240111,152900,225183520,4980,4980,4980,4980,0
|
|
20240111,152800,225183520,4980,4980,4980,4980,0
|
|
20240111,152700,225183520,4980,4980,4980,4980,0
|
|
20240111,152600,225183520,4980,4980,4980,4980,0
|
|
20240111,152500,225183520,4980,4980,4980,4980,0
|
|
20240111,152400,225183520,4980,4980,4980,4980,0
|
|
20240111,152300,225183520,4980,4980,4980,4980,0
|
|
20240111,152200,225183520,4980,4980,4980,4980,0
|
|
20240111,152100,225183520,4980,4980,4980,4980,0
|
|
20240111,152000,225183520,4980,4980,4980,4980,0
|
|
20240111,151900,225183520,4980,4980,4980,4980,0
|
|
20240111,151800,225183520,4980,4960,4980,4960,2
|
|
20240111,151700,225173580,4960,4985,4985,4960,199
|
|
20240111,151600,224185705,4965,4970,4970,4965,1279
|
|
20240111,151500,217831920,4990,4990,4990,4970,385
|
|
20240111,151400,215918430,4990,4990,4990,4990,0
|
|
20240111,151300,215918430,4990,4990,4990,4990,86
|
|
20240111,151200,215489290,4990,4990,4990,4990,0
|
|
20240111,151100,215489290,4990,4990,4990,4990,201
|
|
20240111,151000,214486300,4990,4990,4990,4990,0
|
|
20240111,150900,214486300,4990,4990,4990,4990,1
|
|
20240111,150800,214481310,4990,4985,4990,4970,96
|
|
20240111,150700,214002760,4970,4990,4990,4970,50
|
|
20240111,150600,213754240,4990,4985,4990,4970,59
|
|
20240111,150500,213460960,4990,4990,4990,4990,1
|
|
20240111,150400,213455970,4990,4990,4990,4990,0
|
|
20240111,150300,213455970,4990,4990,4990,4990,1
|
|
20240111,150200,213450980,4990,4990,4990,4990,3
|
|
20240111,150100,213436010,4990,4990,4990,4990,3
|
|
20240111,150000,213421040,4990,4995,4995,4990,107
|
|
20240111,145900,212887100,4995,4995,4995,4995,2
|
|
20240111,145800,212877110,4995,4995,4995,4995,0
|
|
20240111,145700,212877110,4995,4995,4995,4995,1
|
|
20240111,145600,212872115,4995,4995,4995,4995,0
|
|
20240111,145500,212872115,4995,4995,4995,4995,1
|
|
20240111,145400,212867120,4995,4995,4995,4995,0
|
|
20240111,145300,212867120,4995,4995,4995,4995,11
|
|
20240111,145200,212812175,4995,4995,4995,4995,0
|
|
20240111,145100,212812175,4995,4995,4995,4995,2
|
|
20240111,145000,212802185,4980,4980,4980,4980,10
|
|
20240111,144900,212752385,5000,5000,5000,5000,1
|
|
20240111,144800,212747385,5000,5000,5000,5000,1
|
|
20240111,144700,212742385,5000,4980,5000,4970,1222
|
|
20240111,144600,206668895,4980,4980,4980,4980,378
|
|
20240111,144500,204786455,4980,4990,4990,4980,200
|
|
20240111,144400,203790445,4980,4980,4980,4980,455
|
|
20240111,144300,201524545,4985,4985,4985,4985,1
|
|
20240111,144200,201519560,4990,4990,4990,4990,0
|
|
20240111,144100,201519560,4990,4990,4990,4990,1
|
|
20240111,144000,201514570,4990,4990,4990,4990,0
|
|
20240111,143900,201514570,4990,4990,4990,4990,6
|
|
20240111,143800,201484630,4990,4990,4990,4990,0
|
|
20240111,143700,201484630,4990,4990,4990,4990,21
|
|
20240111,143600,201379840,4990,4990,4990,4990,111
|
|
20240111,143500,200825950,4990,4990,4990,4990,1
|
|
20240111,143400,200820960,4990,4990,4990,4990,0
|
|
20240111,143300,200820960,4990,4990,4990,4990,1
|
|
20240111,143200,200815970,4990,4990,4990,4990,7
|
|
20240111,143100,200781040,4990,4990,4990,4990,7
|
|
20240111,143000,200746110,4980,4980,4990,4980,176
|
|
20240111,142900,199869620,5000,5000,5000,5000,31
|
|
20240111,142800,199714620,5000,5000,5000,5000,86
|
|
20240111,142700,199284620,5000,5000,5000,5000,1
|
|
20240111,142600,199279620,5000,5000,5000,5000,0
|
|
20240111,142500,199279620,5000,5000,5000,5000,1
|
|
20240111,142400,199274620,5000,5000,5000,5000,0
|
|
20240111,142300,199274620,5000,5000,5000,5000,1
|
|
20240111,142200,199269620,5000,5000,5000,5000,0
|
|
20240111,142100,199269620,5000,5000,5000,4980,102
|
|
20240111,142000,198761620,5000,5000,5000,5000,0
|
|
20240111,141900,198761620,5000,5000,5000,5000,101
|
|
20240111,141800,198256620,5000,4975,5000,4975,201
|
|
20240111,141700,197256620,5000,5000,5000,5000,1
|
|
20240111,141600,197251620,5000,5000,5000,5000,0
|
|
20240111,141500,197251620,5000,5000,5000,5000,0
|
|
20240111,141400,197251620,5000,5000,5000,5000,1
|
|
20240111,141300,197246620,4995,4975,4995,4975,294
|
|
20240111,141200,195783950,4975,4995,4995,4975,141
|
|
20240111,141100,195082455,4995,4995,4995,4995,0
|
|
20240111,141000,195082455,4995,4995,4995,4995,1
|
|
20240111,140900,195077460,4995,4995,4995,4995,0
|
|
20240111,140800,195077460,4995,4995,4995,4995,1
|
|
20240111,140700,195072465,4970,4975,4975,4970,866
|
|
20240111,140600,190767935,4995,4995,4995,4995,1
|
|
20240111,140500,190762940,4995,4995,4995,4995,0
|
|
20240111,140400,190762940,4995,4995,4995,4995,1
|
|
20240111,140300,190757945,4995,4995,4995,4995,0
|
|
20240111,140200,190757945,4995,4995,4995,4995,1
|
|
20240111,140100,190752950,4995,4995,4995,4995,0
|
|
20240111,140000,190752950,4995,4995,4995,4995,1
|
|
20240111,135900,190747955,4995,4995,4995,4995,0
|
|
20240111,135800,190747955,4995,4995,4995,4995,67
|
|
20240111,135700,190413290,4995,4995,4995,4995,30
|
|
20240111,135600,190263440,4995,4995,4995,4995,1
|
|
20240111,135500,190258445,4995,4995,4995,4995,0
|
|
20240111,135400,190258445,4995,5000,5000,4995,8
|
|
20240111,135300,190218480,4980,4980,4980,4980,0
|
|
20240111,135200,190218480,4980,4980,4980,4980,297
|
|
20240111,135100,188739420,4970,4970,4970,4970,0
|
|
20240111,135000,188739420,4970,5000,5000,4970,171
|
|
20240111,134900,187888820,5000,5000,5000,5000,0
|
|
20240111,134800,187888820,5000,5000,5000,5000,1
|
|
20240111,134700,187883820,5000,5000,5000,5000,0
|
|
20240111,134600,187883820,5000,5000,5000,5000,1
|
|
20240111,134500,187878820,5000,5000,5000,5000,0
|
|
20240111,134400,187878820,5000,5000,5000,5000,1
|
|
20240111,134300,187873820,5000,5000,5000,5000,0
|
|
20240111,134200,187873820,5000,5000,5000,5000,6
|
|
20240111,134100,187843820,5000,5000,5000,5000,5
|
|
20240111,134000,187818820,5000,5000,5000,5000,1
|
|
20240111,133900,187813820,5000,5000,5000,5000,0
|
|
20240111,133800,187813820,5000,5000,5000,5000,1
|
|
20240111,133700,187808820,5000,5000,5000,5000,0
|
|
20240111,133600,187808820,5000,5000,5000,5000,1
|
|
20240111,133500,187803820,5000,5000,5000,5000,50
|
|
20240111,133400,187553820,5000,5000,5000,5000,1
|
|
20240111,133300,187548820,5000,5000,5000,5000,0
|
|
20240111,133200,187548820,5000,5000,5000,5000,1
|
|
20240111,133100,187543820,4990,4990,4990,4990,0
|
|
20240111,133000,187543820,4990,4990,4990,4990,1
|
|
20240111,132900,187538830,4990,4990,4990,4990,66
|
|
20240111,132800,187209490,4990,4990,4990,4990,1
|
|
20240111,132700,187204500,4990,4990,4990,4990,0
|
|
20240111,132600,187204500,4990,4990,4990,4990,1
|
|
20240111,132500,187199510,4990,4990,4990,4990,0
|
|
20240111,132400,187199510,4990,4990,4990,4990,1
|
|
20240111,132300,187194520,4990,4990,4990,4990,64
|
|
20240111,132200,186875160,4990,4990,4990,4990,1
|
|
20240111,132100,186870170,4990,4990,4990,4990,0
|
|
20240111,132000,186870170,4990,4990,4990,4990,1
|
|
20240111,131900,186865180,4990,4990,4990,4990,0
|
|
20240111,131800,186865180,4990,4990,4990,4990,101
|
|
20240111,131700,186361190,4985,4985,4985,4985,401
|
|
20240111,131600,184362205,4985,4985,4985,4985,1
|
|
20240111,131500,184357220,4950,4990,4990,4950,2003
|
|
20240111,131400,174417590,4995,5010,5010,4995,108
|
|
20240111,131300,173878115,5000,5000,5000,5000,100
|
|
20240111,131200,173378115,5010,5010,5010,5010,0
|
|
20240111,131100,173378115,5010,5010,5010,5010,1
|
|
20240111,131000,173373105,5010,5010,5010,5010,0
|
|
20240111,130900,173373105,5010,5010,5010,5010,1
|
|
20240111,130800,173368095,5020,5020,5020,5020,0
|
|
20240111,130700,173368095,5020,5020,5020,5020,1
|
|
20240111,130600,173363075,5010,5010,5010,5010,480
|
|
20240111,130500,170958275,5010,5010,5010,5010,23
|
|
20240111,130400,170843045,5010,5010,5010,4990,231
|
|
20240111,130300,169686555,5010,5010,5010,5010,1
|
|
20240111,130200,169681545,4990,4990,4990,4990,0
|
|
20240111,130100,169681545,4990,5010,5010,4990,325
|
|
20240111,130000,168059720,5010,5010,5010,5010,0
|
|
20240111,125900,168059720,5010,5010,5010,5010,1
|
|
20240111,125800,168054710,5010,5010,5010,5010,0
|
|
20240111,125700,168054710,5010,5010,5010,5010,1
|
|
20240111,125600,168049700,5010,5010,5010,5010,0
|
|
20240111,125500,168049700,5010,5010,5010,5010,1
|
|
20240111,125400,168044690,5010,5010,5010,5010,0
|
|
20240111,125300,168044690,5010,5010,5010,5010,1
|
|
20240111,125200,168039680,5010,5010,5010,5010,0
|
|
20240111,125100,168039680,5010,5010,5010,5010,1
|
|
20240111,125000,168034670,5010,5010,5010,5010,4
|
|
20240111,124900,168014630,5010,5010,5010,5010,1
|
|
20240111,124800,168009620,5010,5010,5010,5010,49
|
|
20240111,124700,167764130,5010,5010,5010,5010,1
|
|
20240111,124600,167759120,5000,5000,5000,5000,105
|
|
20240111,124500,167234120,5010,5010,5010,5010,1
|
|
20240111,124400,167229110,5010,5010,5010,5010,0
|
|
20240111,124300,167229110,5010,5010,5010,5010,1
|
|
20240111,124200,167224100,5010,5010,5010,5010,0
|
|
20240111,124100,167224100,5010,5010,5010,5010,1
|
|
20240111,124000,167219090,5010,5010,5010,5010,0
|
|
20240111,123900,167219090,5010,5010,5010,5010,1
|
|
20240111,123800,167214080,5010,5010,5010,5010,0
|
|
20240111,123700,167214080,5010,5010,5010,5010,1
|
|
20240111,123600,167209070,5010,5010,5010,5010,0
|
|
20240111,123500,167209070,5010,5010,5010,5010,1
|
|
20240111,123400,167204060,5010,5010,5010,5010,25
|
|
20240111,123300,167078810,5010,5010,5010,5010,1
|
|
20240111,123200,167073800,5010,5010,5010,5010,0
|
|
20240111,123100,167073800,5010,5010,5010,5010,1
|
|
20240111,123000,167068790,5010,5010,5010,5010,1
|
|
20240111,122900,167063780,5010,5010,5010,5010,1
|
|
20240111,122800,167058770,5010,5010,5010,5010,0
|
|
20240111,122700,167058770,5010,5010,5010,5010,1
|
|
20240111,122600,167053760,5020,5020,5020,5020,0
|
|
20240111,122500,167053760,5020,5020,5020,5020,1
|
|
20240111,122400,167048740,5020,5020,5020,5020,0
|
|
20240111,122300,167048740,5020,5020,5020,5020,1
|
|
20240111,122200,167043720,5020,5020,5020,5020,0
|
|
20240111,122100,167043720,5020,5020,5020,5020,1
|
|
20240111,122000,167038700,5020,5020,5020,5020,0
|
|
20240111,121900,167038700,5020,5020,5020,5020,1
|
|
20240111,121800,167033680,5020,5020,5020,5020,0
|
|
20240111,121700,167033680,5020,5020,5020,5020,1
|
|
20240111,121600,167028660,5020,5020,5020,5020,0
|
|
20240111,121500,167028660,5020,5010,5020,4990,656
|
|
20240111,121400,163754000,5010,5010,5010,5010,4
|
|
20240111,121300,163733960,5020,5020,5020,5020,1
|
|
20240111,121200,163728940,4990,5010,5010,4990,179
|
|
20240111,121100,162834380,5020,5020,5020,5020,1
|
|
20240111,121000,162829360,5020,5020,5020,5020,0
|
|
20240111,120900,162829360,5020,5020,5020,5020,0
|
|
20240111,120800,162829360,5020,5020,5020,5020,1
|
|
20240111,120700,162824340,5020,5020,5020,5020,0
|
|
20240111,120600,162824340,5020,5020,5020,5020,1
|
|
20240111,120500,162819320,5020,5020,5020,5020,0
|
|
20240111,120400,162819320,5020,5020,5020,5020,1
|
|
20240111,120300,162814300,5010,5010,5010,5010,196
|
|
20240111,120200,161832340,5010,5010,5010,5010,1
|
|
20240111,120100,161827330,5010,5010,5010,5010,0
|
|
20240111,120000,161827330,5010,5010,5010,5010,1
|
|
20240111,115900,161822320,5010,5010,5010,5010,1
|
|
20240111,115800,161817310,5000,5010,5010,5000,16
|
|
20240111,115700,161737300,5010,5010,5010,5010,0
|
|
20240111,115600,161737300,5010,5010,5010,5010,1
|
|
20240111,115500,161732290,5010,5010,5010,5010,0
|
|
20240111,115400,161732290,5010,5010,5010,5010,1
|
|
20240111,115300,161727280,5010,5010,5010,5010,0
|
|
20240111,115200,161727280,5010,5010,5010,5010,1
|
|
20240111,115100,161722270,5020,5020,5020,5020,0
|
|
20240111,115000,161722270,5020,5020,5020,5020,1
|
|
20240111,114900,161717250,5020,5020,5020,5020,0
|
|
20240111,114800,161717250,5020,5020,5020,5020,1
|
|
20240111,114700,161712230,5020,5020,5020,5020,0
|
|
20240111,114600,161712230,5020,5020,5020,5020,1
|
|
20240111,114500,161707210,5020,5020,5020,5020,0
|
|
20240111,114400,161707210,5020,5020,5020,5020,1
|
|
20240111,114300,161702190,5020,5020,5020,5020,0
|
|
20240111,114200,161702190,5020,5020,5020,5020,7
|
|
20240111,114100,161667050,5020,5020,5020,5020,0
|
|
20240111,114000,161667050,5020,5020,5020,5020,1
|
|
20240111,113900,161662030,5020,5020,5020,5020,0
|
|
20240111,113800,161662030,5020,5020,5020,5020,24
|
|
20240111,113700,161541550,5010,5010,5020,5010,4
|
|
20240111,113600,161521500,5020,5020,5020,5020,1
|
|
20240111,113500,161516480,5020,5020,5020,5020,0
|
|
20240111,113400,161516480,5020,5020,5020,5020,1
|
|
20240111,113300,161511460,5020,5020,5020,5020,0
|
|
20240111,113200,161511460,5020,5020,5020,5020,2
|
|
20240111,113100,161501420,5020,5020,5020,5020,59
|
|
20240111,113000,161205240,5020,5020,5020,5020,1
|
|
20240111,112900,161200220,5020,5020,5020,5020,0
|
|
20240111,112800,161200220,5020,5020,5020,5020,1
|
|
20240111,112700,161195200,5020,5020,5020,5020,0
|
|
20240111,112600,161195200,5020,5020,5020,5020,1
|
|
20240111,112500,161190180,5020,5020,5020,5020,11
|
|
20240111,112400,161134960,5010,5010,5010,5010,1
|
|
20240111,112300,161129950,5010,5010,5010,5010,1
|
|
20240111,112200,161124940,5020,5020,5020,5020,1
|
|
20240111,112100,161119920,5020,5020,5020,5020,0
|
|
20240111,112000,161119920,5020,5010,5020,5010,760
|
|
20240111,111900,157312310,5010,5010,5010,5010,0
|
|
20240111,111800,157312310,5010,5010,5010,5010,41
|
|
20240111,111700,157106900,5010,5010,5010,5010,0
|
|
20240111,111600,157106900,5010,5010,5010,5010,1
|
|
20240111,111500,157101890,5010,5000,5010,5000,500
|
|
20240111,111400,154597260,5010,5010,5010,5010,1
|
|
20240111,111300,154592250,5010,5010,5010,5010,0
|
|
20240111,111200,154592250,5010,5010,5010,5010,1
|
|
20240111,111100,154587240,5010,5010,5010,5010,0
|
|
20240111,111000,154587240,5010,5010,5010,5010,1
|
|
20240111,110900,154582230,5010,5010,5010,5010,0
|
|
20240111,110800,154582230,5010,5010,5010,5010,1
|
|
20240111,110700,154577220,5010,5010,5010,5010,0
|
|
20240111,110600,154577220,5010,5010,5010,5010,0
|
|
20240111,110500,154577220,5010,5010,5010,5010,1
|
|
20240111,110400,154572210,5010,5010,5010,5010,0
|
|
20240111,110300,154572210,5010,5010,5010,5010,1
|
|
20240111,110200,154567200,5010,5010,5010,5010,0
|
|
20240111,110100,154567200,5010,5010,5010,5010,1
|
|
20240111,110000,154562190,5010,5010,5010,5010,0
|
|
20240111,105900,154562190,5010,5010,5010,5010,1
|
|
20240111,105800,154557180,5010,5000,5010,5000,23
|
|
20240111,105700,154441960,5000,5010,5010,5000,2
|
|
20240111,105600,154431950,5010,5010,5010,5010,0
|
|
20240111,105500,154431950,5010,5010,5010,5010,1
|
|
20240111,105400,154426940,5000,5000,5000,5000,0
|
|
20240111,105300,154426940,5000,5000,5000,5000,20
|
|
20240111,105200,154326940,4990,4990,4990,4990,0
|
|
20240111,105100,154326940,4990,5010,5010,4990,54
|
|
20240111,105000,154057460,5010,5010,5010,5010,0
|
|
20240111,104900,154057460,5010,5010,5010,5010,1
|
|
20240111,104800,154052450,5010,4990,5010,4990,7
|
|
20240111,104700,154017400,5010,5010,5010,5010,1
|
|
20240111,104600,154012390,5000,5000,5000,5000,873
|
|
20240111,104500,149647390,5000,5000,5000,5000,130
|
|
20240111,104400,148997390,5010,5010,5010,5010,0
|
|
20240111,104300,148997390,5010,5010,5010,5010,2
|
|
20240111,104200,148987370,5000,5000,5000,5000,1
|
|
20240111,104100,148982370,5000,5000,5000,5000,134
|
|
20240111,104000,148312370,5000,5000,5000,5000,20
|
|
20240111,103900,148212370,5000,5000,5000,5000,1
|
|
20240111,103800,148207370,5000,5000,5000,5000,6
|
|
20240111,103700,148177370,5000,5000,5000,5000,1
|
|
20240111,103600,148172370,5000,5000,5000,5000,0
|
|
20240111,103500,148172370,5000,5000,5000,5000,1
|
|
20240111,103400,148167370,5000,4990,5000,4990,140
|
|
20240111,103300,147468660,4995,5000,5000,4995,1228
|
|
20240111,103200,141334775,5000,5000,5000,5000,1
|
|
20240111,103100,141329775,5000,5000,5000,5000,1
|
|
20240111,103000,141324775,5000,5000,5000,4995,14
|
|
20240111,102900,141254825,5010,5010,5010,5010,1
|
|
20240111,102800,141249815,5020,5010,5020,5010,2
|
|
20240111,102700,141239785,5020,5020,5020,5020,1
|
|
20240111,102600,141234765,5020,5020,5020,5020,0
|
|
20240111,102500,141234765,5020,5020,5020,5020,1
|
|
20240111,102400,141229745,5020,5020,5020,5020,0
|
|
20240111,102300,141229745,5020,5020,5020,5020,24
|
|
20240111,102200,141109265,5020,5020,5020,5020,0
|
|
20240111,102100,141109265,5020,5020,5020,5020,1
|
|
20240111,102000,141104245,5020,5020,5020,5020,1
|
|
20240111,101900,141099225,5020,5020,5020,5020,1
|
|
20240111,101800,141094205,5030,5030,5030,5030,0
|
|
20240111,101700,141094205,5030,5030,5030,5030,1
|
|
20240111,101600,141089175,5030,5000,5030,4995,503
|
|
20240111,101500,138576580,5000,5030,5030,5000,1951
|
|
20240111,101400,128821550,5030,5030,5030,5030,100
|
|
20240111,101300,128318550,5030,5030,5030,5030,1
|
|
20240111,101200,128313520,5030,5030,5030,5030,1
|
|
20240111,101100,128308490,5040,5040,5040,5040,1
|
|
20240111,101000,128303450,5000,5040,5040,5000,4002
|
|
20240111,100900,108283690,5040,5040,5040,5040,1
|
|
20240111,100800,108278650,5040,5040,5040,5040,0
|
|
20240111,100700,108278650,5040,5040,5040,5040,14
|
|
20240111,100600,108208090,5040,5040,5040,5040,0
|
|
20240111,100500,108208090,5040,5040,5040,5040,1
|
|
20240111,100400,108203050,5040,5040,5040,5040,11
|
|
20240111,100300,108147610,5030,5030,5030,5030,0
|
|
20240111,100200,108147610,5030,5030,5030,5030,10
|
|
20240111,100100,108097310,5040,5040,5040,5040,18
|
|
20240111,100000,108006590,5030,5030,5030,5030,348
|
|
20240111,095900,106256150,5010,5030,5030,5010,31
|
|
20240111,095800,106100240,5030,5030,5030,5030,1
|
|
20240111,095700,106095210,5030,5030,5030,5030,222
|
|
20240111,095600,104978550,5040,5040,5040,5040,1
|
|
20240111,095500,104973510,5040,5030,5040,5030,379
|
|
20240111,095400,103066350,5040,5040,5040,5040,374
|
|
20240111,095300,101181390,5030,5030,5030,5030,1180
|
|
20240111,095200,95245990,5020,5020,5020,5010,1892
|
|
20240111,095100,85755090,5020,5010,5020,5010,1041
|
|
20240111,095000,80539670,5010,5010,5010,5010,516
|
|
20240111,094900,77954510,5010,5000,5010,5000,205
|
|
20240111,094800,76928960,5000,5000,5000,5000,508
|
|
20240111,094700,74388960,4990,4990,4990,4990,10
|
|
20240111,094600,74339060,5000,5000,5000,5000,7
|
|
20240111,094500,74304060,5010,5010,5010,5010,0
|
|
20240111,094400,74304060,5010,5010,5010,5010,1
|
|
20240111,094300,74299050,5010,5010,5010,5010,0
|
|
20240111,094200,74299050,5010,5010,5010,5010,172
|
|
20240111,094100,73437330,5010,5010,5010,5010,0
|
|
20240111,094000,73437330,5010,5010,5010,5010,1
|
|
20240111,093900,73432320,4990,4990,4990,4990,500
|
|
20240111,093800,70937320,5020,5020,5020,4990,44
|
|
20240111,093700,70716975,4995,5010,5010,4995,1114
|
|
20240111,093600,65150835,5000,4995,5000,4990,5110
|
|
20240111,093500,39609155,4995,4990,4995,4990,279
|
|
20240111,093400,38216825,4990,4990,4990,4990,1
|
|
20240111,093300,38211835,4975,4975,4975,4975,0
|
|
20240111,093200,38211835,4975,4975,4975,4975,15
|
|
20240111,093100,38137210,4975,4975,4975,4975,385
|
|
20240111,093000,36221835,4995,4975,4995,4975,1144
|
|
20240111,092900,30525480,4960,4960,4960,4960,50
|
|
20240111,092800,30277480,4960,4980,4980,4960,1060
|
|
20240111,092700,25019860,4980,4980,4980,4980,0
|
|
20240111,092600,25019860,4980,4980,4980,4980,1
|
|
20240111,092500,25014880,4980,4980,4980,4980,0
|
|
20240111,092400,25014880,4980,4980,4980,4980,1
|
|
20240111,092300,25009900,4980,4980,4980,4980,44
|
|
20240111,092200,24790780,4980,4980,4980,4980,1
|
|
20240111,092100,24785800,4970,4970,4970,4970,0
|
|
20240111,092000,24785800,4970,4965,4970,4965,276
|
|
20240111,091900,23414630,4970,4970,4970,4970,0
|
|
20240111,091800,23414630,4970,4970,4970,4970,1
|
|
20240111,091700,23409660,4970,4970,4970,4970,0
|
|
20240111,091600,23409660,4970,4970,4970,4970,1
|
|
20240111,091500,23404690,4970,4970,4970,4970,31
|
|
20240111,091400,23250620,4970,4970,4970,4970,1
|
|
20240111,091300,23245650,4970,4970,4970,4970,0
|
|
20240111,091200,23245650,4970,4960,4970,4960,953
|
|
20240111,091100,18517770,4945,4950,4950,4945,2285
|
|
20240111,091000,7217505,4970,4970,4970,4970,112
|
|
20240111,090900,6660865,4970,4970,4970,4970,0
|
|
20240111,090800,6660865,4970,4970,4970,4970,1
|
|
20240111,090700,6655895,4955,4955,4955,4955,0
|
|
20240111,090600,6655895,4955,4975,4975,4955,214
|
|
20240111,090500,5595505,4975,4975,4980,4975,462
|
|
20240111,090400,3296805,4975,4975,4975,4975,301
|
|
20240111,090300,1799330,4980,4980,4980,4980,0
|
|
20240111,090200,1799330,4980,4980,4980,4980,51
|
|
20240111,090100,1545350,4985,4985,4985,4985,0
|
|
20240111,090000,1545350,4985,4985,4985,4985,310
|