699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,203600,769802815,4830,4830,4830,4830,1336
|
|
20240112,203500,769802815,4830,4830,4830,4830,0
|
|
20240112,203400,769802815,4830,4830,4830,4830,0
|
|
20240112,203300,769802815,4830,4830,4830,4830,0
|
|
20240112,203200,769802815,4830,4830,4830,4830,0
|
|
20240112,203100,769802815,4830,4830,4830,4830,0
|
|
20240112,203000,769802815,4830,4830,4830,4830,0
|
|
20240112,202900,769802815,4830,4830,4830,4830,0
|
|
20240112,202800,769802815,4830,4830,4830,4830,0
|
|
20240112,202700,769802815,4830,4830,4830,4830,0
|
|
20240112,202600,769802815,4830,4830,4830,4830,0
|
|
20240112,202500,769802815,4830,4830,4830,4830,0
|
|
20240112,202400,769802815,4830,4830,4830,4830,0
|
|
20240112,202300,769802815,4830,4830,4830,4830,0
|
|
20240112,202200,769802815,4830,4830,4830,4830,0
|
|
20240112,202100,769802815,4830,4830,4830,4830,0
|
|
20240112,202000,769802815,4830,4830,4830,4830,0
|
|
20240112,201900,769802815,4830,4830,4830,4830,0
|
|
20240112,201800,769802815,4830,4830,4830,4830,0
|
|
20240112,201700,769802815,4830,4830,4830,4830,0
|
|
20240112,201600,769802815,4830,4830,4830,4830,0
|
|
20240112,201500,769802815,4830,4830,4830,4830,0
|
|
20240112,201400,769802815,4830,4830,4830,4830,0
|
|
20240112,201300,769802815,4830,4830,4830,4830,0
|
|
20240112,201200,769802815,4830,4830,4830,4830,0
|
|
20240112,201100,769802815,4830,4830,4830,4830,0
|
|
20240112,201000,769802815,4830,4830,4830,4830,0
|
|
20240112,200900,769802815,4830,4830,4830,4830,0
|
|
20240112,200800,769802815,4830,4830,4830,4830,0
|
|
20240112,200700,769802815,4830,4830,4830,4830,0
|
|
20240112,200600,769802815,4830,4830,4830,4830,1336
|
|
20240112,200500,769802815,4830,4830,4830,4830,0
|
|
20240112,200400,769802815,4830,4830,4830,4830,0
|
|
20240112,200300,769802815,4830,4830,4830,4830,0
|
|
20240112,200200,769802815,4830,4830,4830,4830,0
|
|
20240112,200100,769802815,4830,4830,4830,4830,0
|
|
20240112,200000,769802815,4830,4830,4830,4830,0
|
|
20240112,195900,769802815,4830,4830,4830,4830,0
|
|
20240112,195800,769802815,4830,4830,4830,4830,0
|
|
20240112,195700,769802815,4830,4830,4830,4830,0
|
|
20240112,195600,769802815,4830,4830,4830,4830,0
|
|
20240112,195500,769802815,4830,4830,4830,4830,0
|
|
20240112,195400,769802815,4830,4830,4830,4830,0
|
|
20240112,195300,769802815,4830,4830,4830,4830,0
|
|
20240112,195200,769802815,4830,4830,4830,4830,0
|
|
20240112,195100,769802815,4830,4830,4830,4830,0
|
|
20240112,195000,769802815,4830,4830,4830,4830,0
|
|
20240112,194900,769802815,4830,4830,4830,4830,0
|
|
20240112,194800,769802815,4830,4830,4830,4830,0
|
|
20240112,194700,769802815,4830,4830,4830,4830,0
|
|
20240112,194600,769802815,4830,4830,4830,4830,0
|
|
20240112,194500,769802815,4830,4830,4830,4830,0
|
|
20240112,194400,769802815,4830,4830,4830,4830,0
|
|
20240112,194300,769802815,4830,4830,4830,4830,0
|
|
20240112,194200,769802815,4830,4830,4830,4830,0
|
|
20240112,194100,769802815,4830,4830,4830,4830,0
|
|
20240112,194000,769802815,4830,4830,4830,4830,0
|
|
20240112,193900,769802815,4830,4830,4830,4830,0
|
|
20240112,193800,769802815,4830,4830,4830,4830,0
|
|
20240112,193700,769802815,4830,4830,4830,4830,0
|
|
20240112,193600,769802815,4830,4830,4830,4830,1336
|
|
20240112,193500,769802815,4830,4830,4830,4830,0
|
|
20240112,193400,769802815,4830,4830,4830,4830,0
|
|
20240112,193300,769802815,4830,4830,4830,4830,0
|
|
20240112,193200,769802815,4830,4830,4830,4830,0
|
|
20240112,193100,769802815,4830,4830,4830,4830,0
|
|
20240112,193000,769802815,4830,4830,4830,4830,0
|
|
20240112,192900,769802815,4830,4830,4830,4830,0
|
|
20240112,192800,769802815,4830,4830,4830,4830,0
|
|
20240112,192700,769802815,4830,4830,4830,4830,0
|
|
20240112,192600,769802815,4830,4830,4830,4830,0
|
|
20240112,192500,769802815,4830,4830,4830,4830,0
|
|
20240112,192400,769802815,4830,4830,4830,4830,0
|
|
20240112,192300,769802815,4830,4830,4830,4830,0
|
|
20240112,192200,769802815,4830,4830,4830,4830,0
|
|
20240112,192100,769802815,4830,4830,4830,4830,0
|
|
20240112,192000,769802815,4830,4830,4830,4830,0
|
|
20240112,191900,769802815,4830,4830,4830,4830,0
|
|
20240112,191800,769802815,4830,4830,4830,4830,0
|
|
20240112,191700,769802815,4830,4830,4830,4830,0
|
|
20240112,191600,769802815,4830,4830,4830,4830,0
|
|
20240112,191500,769802815,4830,4830,4830,4830,0
|
|
20240112,191400,769802815,4830,4830,4830,4830,0
|
|
20240112,191300,769802815,4830,4830,4830,4830,0
|
|
20240112,191200,769802815,4830,4830,4830,4830,0
|
|
20240112,191100,769802815,4830,4830,4830,4830,0
|
|
20240112,191000,769802815,4830,4830,4830,4830,0
|
|
20240112,190900,769802815,4830,4830,4830,4830,0
|
|
20240112,190800,769802815,4830,4830,4830,4830,0
|
|
20240112,190700,769802815,4830,4830,4830,4830,0
|
|
20240112,190600,769802815,4830,4830,4830,4830,1336
|
|
20240112,190500,769802815,4830,4830,4830,4830,0
|
|
20240112,190400,769802815,4830,4830,4830,4830,0
|
|
20240112,190300,769802815,4830,4830,4830,4830,0
|
|
20240112,190200,769802815,4830,4830,4830,4830,0
|
|
20240112,190100,769802815,4830,4830,4830,4830,0
|
|
20240112,190000,769802815,4830,4830,4830,4830,0
|
|
20240112,185900,769802815,4830,4830,4830,4830,0
|
|
20240112,185800,769802815,4830,4830,4830,4830,0
|
|
20240112,185700,769802815,4830,4830,4830,4830,0
|
|
20240112,185600,769802815,4830,4830,4830,4830,0
|
|
20240112,185500,769802815,4830,4830,4830,4830,0
|
|
20240112,185400,769802815,4830,4830,4830,4830,0
|
|
20240112,185300,769802815,4830,4830,4830,4830,0
|
|
20240112,185200,769802815,4830,4830,4830,4830,0
|
|
20240112,185100,769802815,4830,4830,4830,4830,0
|
|
20240112,185000,769802815,4830,4830,4830,4830,0
|
|
20240112,184900,769802815,4830,4830,4830,4830,0
|
|
20240112,184800,769802815,4830,4830,4830,4830,0
|
|
20240112,184700,769802815,4830,4830,4830,4830,0
|
|
20240112,184600,769802815,4830,4830,4830,4830,0
|
|
20240112,184500,769802815,4830,4830,4830,4830,0
|
|
20240112,184400,769802815,4830,4830,4830,4830,0
|
|
20240112,184300,769802815,4830,4830,4830,4830,0
|
|
20240112,184200,769802815,4830,4830,4830,4830,0
|
|
20240112,184100,769802815,4830,4830,4830,4830,0
|
|
20240112,184000,769802815,4830,4830,4830,4830,0
|
|
20240112,183900,769802815,4830,4830,4830,4830,0
|
|
20240112,183800,769802815,4830,4830,4830,4830,0
|
|
20240112,183700,769802815,4830,4830,4830,4830,0
|
|
20240112,183600,769802815,4830,4830,4830,4830,1336
|
|
20240112,183500,769802815,4830,4830,4830,4830,0
|
|
20240112,183400,769802815,4830,4830,4830,4830,0
|
|
20240112,183300,769802815,4830,4830,4830,4830,0
|
|
20240112,183200,769802815,4830,4830,4830,4830,0
|
|
20240112,183100,769802815,4830,4830,4830,4830,0
|
|
20240112,183000,769802815,4830,4830,4830,4830,0
|
|
20240112,182900,769802815,4830,4830,4830,4830,0
|
|
20240112,182800,769802815,4830,4830,4830,4830,0
|
|
20240112,182700,769802815,4830,4830,4830,4830,0
|
|
20240112,182600,769802815,4830,4830,4830,4830,0
|
|
20240112,182500,769802815,4830,4830,4830,4830,0
|
|
20240112,182400,769802815,4830,4830,4830,4830,0
|
|
20240112,182300,769802815,4830,4830,4830,4830,0
|
|
20240112,182200,769802815,4830,4830,4830,4830,0
|
|
20240112,182100,769802815,4830,4830,4830,4830,0
|
|
20240112,182000,769802815,4830,4830,4830,4830,0
|
|
20240112,181900,769802815,4830,4830,4830,4830,0
|
|
20240112,181800,769802815,4830,4830,4830,4830,0
|
|
20240112,181700,769802815,4830,4830,4830,4830,0
|
|
20240112,181600,769802815,4830,4830,4830,4830,0
|
|
20240112,181500,769802815,4830,4830,4830,4830,0
|
|
20240112,181400,769802815,4830,4830,4830,4830,0
|
|
20240112,181300,769802815,4830,4830,4830,4830,0
|
|
20240112,181200,769802815,4830,4830,4830,4830,0
|
|
20240112,181100,769802815,4830,4830,4830,4830,0
|
|
20240112,181000,769802815,4830,4830,4830,4830,0
|
|
20240112,180900,769802815,4830,4830,4830,4830,0
|
|
20240112,180800,769802815,4830,4830,4830,4830,0
|
|
20240112,180700,769802815,4830,4830,4830,4830,0
|
|
20240112,180600,769802815,4830,4830,4830,4830,1336
|
|
20240112,180500,769802815,4830,4830,4830,4830,0
|
|
20240112,180400,769802815,4830,4830,4830,4830,0
|
|
20240112,180300,769802815,4830,4830,4830,4830,0
|
|
20240112,180200,769802815,4830,4830,4830,4830,0
|
|
20240112,180100,769802815,4830,4830,4830,4830,0
|
|
20240112,180000,769802815,4830,4830,4830,4830,0
|
|
20240112,175900,769802815,4830,4830,4830,4830,0
|
|
20240112,175800,769802815,4830,4830,4830,4830,0
|
|
20240112,175700,769802815,4830,4830,4830,4830,0
|
|
20240112,175600,769802815,4830,4830,4830,4830,0
|
|
20240112,175500,769802815,4830,4830,4830,4830,0
|
|
20240112,175400,769802815,4830,4830,4830,4830,0
|
|
20240112,175300,769802815,4830,4830,4830,4830,0
|
|
20240112,175200,769802815,4830,4830,4830,4830,0
|
|
20240112,175100,769802815,4830,4830,4830,4830,0
|
|
20240112,175000,769802815,4830,4830,4830,4830,0
|
|
20240112,174900,769802815,4830,4830,4830,4830,0
|
|
20240112,174800,769802815,4830,4830,4830,4830,0
|
|
20240112,174700,769802815,4830,4830,4830,4830,0
|
|
20240112,174600,769802815,4830,4830,4830,4830,0
|
|
20240112,174500,769802815,4830,4830,4830,4830,0
|
|
20240112,174400,769802815,4830,4830,4830,4830,0
|
|
20240112,174300,769802815,4830,4830,4830,4830,0
|
|
20240112,174200,769802815,4830,4830,4830,4830,0
|
|
20240112,174100,769802815,4830,4830,4830,4830,0
|
|
20240112,174000,769802815,4830,4830,4830,4830,0
|
|
20240112,173900,769802815,4830,4830,4830,4830,0
|
|
20240112,173800,769802815,4830,4830,4830,4830,0
|
|
20240112,173700,769802815,4830,4830,4830,4830,0
|
|
20240112,173600,769802815,4830,4830,4830,4830,1336
|
|
20240112,173500,769802815,4830,4830,4830,4830,0
|
|
20240112,173400,769802815,4830,4830,4830,4830,0
|
|
20240112,173300,769802815,4830,4830,4830,4830,0
|
|
20240112,173200,769802815,4830,4830,4830,4830,0
|
|
20240112,173100,769802815,4830,4830,4830,4830,0
|
|
20240112,173000,769802815,4830,4830,4830,4830,0
|
|
20240112,172900,769802815,4830,4830,4830,4830,0
|
|
20240112,172800,769802815,4830,4830,4830,4830,0
|
|
20240112,172700,769802815,4830,4830,4830,4830,0
|
|
20240112,172600,769802815,4830,4830,4830,4830,0
|
|
20240112,172500,769802815,4830,4830,4830,4830,0
|
|
20240112,172400,769802815,4830,4830,4830,4830,0
|
|
20240112,172300,769802815,4830,4830,4830,4830,0
|
|
20240112,172200,769802815,4830,4830,4830,4830,0
|
|
20240112,172100,769802815,4830,4830,4830,4830,0
|
|
20240112,172000,769802815,4830,4830,4830,4830,0
|
|
20240112,171900,769802815,4830,4830,4830,4830,0
|
|
20240112,171800,769802815,4830,4830,4830,4830,0
|
|
20240112,171700,769802815,4830,4830,4830,4830,0
|
|
20240112,171600,769802815,4830,4830,4830,4830,0
|
|
20240112,171500,769802815,4830,4830,4830,4830,0
|
|
20240112,171400,769802815,4830,4830,4830,4830,0
|
|
20240112,171300,769802815,4830,4830,4830,4830,0
|
|
20240112,171200,769802815,4830,4830,4830,4830,0
|
|
20240112,171100,769802815,4830,4830,4830,4830,0
|
|
20240112,171000,769802815,4830,4830,4830,4830,0
|
|
20240112,170900,769802815,4830,4830,4830,4830,0
|
|
20240112,170800,769802815,4830,4830,4830,4830,0
|
|
20240112,170700,769802815,4830,4830,4830,4830,0
|
|
20240112,170600,769802815,4830,4830,4830,4830,1336
|
|
20240112,170500,769802815,4830,4830,4830,4830,0
|
|
20240112,170400,769802815,4830,4830,4830,4830,0
|
|
20240112,170300,769802815,4830,4830,4830,4830,0
|
|
20240112,170200,769802815,4830,4830,4830,4830,0
|
|
20240112,170100,769802815,4830,4830,4830,4830,0
|
|
20240112,170000,769802815,4830,4830,4830,4830,0
|
|
20240112,165900,769802815,4830,4830,4830,4830,0
|
|
20240112,165800,769802815,4830,4830,4830,4830,0
|
|
20240112,165700,769802815,4830,4830,4830,4830,0
|
|
20240112,165600,769802815,4830,4830,4830,4830,0
|
|
20240112,165500,769802815,4830,4830,4830,4830,0
|
|
20240112,165400,769802815,4830,4830,4830,4830,0
|
|
20240112,165300,769802815,4830,4830,4830,4830,0
|
|
20240112,165200,769802815,4830,4830,4830,4830,0
|
|
20240112,165100,769802815,4830,4830,4830,4830,0
|
|
20240112,165000,769802815,4830,4830,4830,4830,0
|
|
20240112,164900,769802815,4830,4830,4830,4830,0
|
|
20240112,164800,769802815,4830,4830,4830,4830,0
|
|
20240112,164700,769802815,4830,4830,4830,4830,0
|
|
20240112,164600,769802815,4830,4830,4830,4830,0
|
|
20240112,164500,769802815,4830,4830,4830,4830,0
|
|
20240112,164400,769802815,4830,4830,4830,4830,0
|
|
20240112,164300,769802815,4830,4830,4830,4830,0
|
|
20240112,164200,769802815,4830,4830,4830,4830,0
|
|
20240112,164100,769802815,4830,4830,4830,4830,0
|
|
20240112,164000,769802815,4830,4830,4830,4830,0
|
|
20240112,163900,769802815,4830,4830,4830,4830,0
|
|
20240112,163800,769802815,4830,4830,4830,4830,0
|
|
20240112,163700,769802815,4830,4830,4830,4830,0
|
|
20240112,163600,769802815,4830,4830,4830,4830,1336
|
|
20240112,163500,769802815,4830,4830,4830,4830,0
|
|
20240112,163400,769802815,4830,4830,4830,4830,0
|
|
20240112,163300,769802815,4830,4830,4830,4830,0
|
|
20240112,163200,769802815,4830,4830,4830,4830,0
|
|
20240112,163100,769802815,4830,4830,4830,4830,0
|
|
20240112,163000,769802815,4830,4830,4830,4830,0
|
|
20240112,162900,769802815,4830,4830,4830,4830,0
|
|
20240112,162800,769802815,4830,4830,4830,4830,0
|
|
20240112,162700,769802815,4830,4830,4830,4830,0
|
|
20240112,162600,769802815,4830,4830,4830,4830,0
|
|
20240112,162500,769802815,4830,4830,4830,4830,0
|
|
20240112,162400,769802815,4830,4830,4830,4830,0
|
|
20240112,162300,769802815,4830,4830,4830,4830,0
|
|
20240112,162200,769802815,4830,4830,4830,4830,0
|
|
20240112,162100,769802815,4830,4830,4830,4830,0
|
|
20240112,162000,769802815,4830,4830,4830,4830,0
|
|
20240112,161900,769802815,4830,4830,4830,4830,0
|
|
20240112,161800,769802815,4830,4830,4830,4830,0
|
|
20240112,161700,769802815,4830,4830,4830,4830,0
|
|
20240112,161600,769802815,4830,4830,4830,4830,0
|
|
20240112,161500,769802815,4830,4830,4830,4830,0
|
|
20240112,161400,769802815,4830,4830,4830,4830,0
|
|
20240112,161300,769802815,4830,4830,4830,4830,0
|
|
20240112,161200,769802815,4830,4830,4830,4830,0
|
|
20240112,161100,769802815,4830,4830,4830,4830,0
|
|
20240112,161000,769802815,4830,4830,4830,4830,0
|
|
20240112,160900,769802815,4830,4830,4830,4830,0
|
|
20240112,160800,769802815,4830,4830,4830,4830,0
|
|
20240112,160700,769802815,4830,4830,4830,4830,0
|
|
20240112,160600,769802815,4830,4830,4830,4830,1336
|
|
20240112,160500,769802815,4830,4830,4830,4830,0
|
|
20240112,160400,769802815,4830,4830,4830,4830,0
|
|
20240112,160300,769802815,4830,4830,4830,4830,0
|
|
20240112,160200,769802815,4830,4830,4830,4830,0
|
|
20240112,160100,769802815,4830,4830,4830,4830,0
|
|
20240112,160000,769802815,4830,4830,4830,4830,0
|
|
20240112,155900,769802815,4830,4830,4830,4830,0
|
|
20240112,155800,769802815,4830,4830,4830,4830,0
|
|
20240112,155700,769802815,4830,4830,4830,4830,0
|
|
20240112,155600,769802815,4830,4830,4830,4830,0
|
|
20240112,155500,769802815,4830,4830,4830,4830,0
|
|
20240112,155400,769802815,4830,4830,4830,4830,0
|
|
20240112,155300,769802815,4830,4830,4830,4830,0
|
|
20240112,155200,769802815,4830,4830,4830,4830,0
|
|
20240112,155100,769802815,4830,4830,4830,4830,0
|
|
20240112,155000,769802815,4830,4830,4830,4830,0
|
|
20240112,154900,769802815,4830,4830,4830,4830,0
|
|
20240112,154800,769802815,4830,4830,4830,4830,0
|
|
20240112,154700,769802815,4830,4830,4830,4830,0
|
|
20240112,154600,769802815,4830,4830,4830,4830,0
|
|
20240112,154500,769802815,4830,4830,4830,4830,0
|
|
20240112,154400,769802815,4830,4830,4830,4830,0
|
|
20240112,154300,769802815,4830,4830,4830,4830,0
|
|
20240112,154200,769802815,4830,4830,4830,4830,0
|
|
20240112,154100,769802815,4830,4830,4830,4830,0
|
|
20240112,154000,769802815,4830,4830,4830,4830,0
|
|
20240112,153900,769802815,4830,4830,4830,4830,0
|
|
20240112,153800,769802815,4830,4830,4830,4830,0
|
|
20240112,153700,769802815,4830,4830,4830,4830,0
|
|
20240112,153600,769802815,4830,4830,4830,4830,1336
|
|
20240112,153500,769802815,4830,4830,4830,4830,0
|
|
20240112,153400,769802815,4830,4830,4830,4830,0
|
|
20240112,153300,769802815,4830,4830,4830,4830,0
|
|
20240112,153200,769802815,4830,4830,4830,4830,0
|
|
20240112,153100,769802815,4830,4830,4830,4830,0
|
|
20240112,153000,769802815,4830,4830,4830,4830,1336
|
|
20240112,152900,763349935,4850,4850,4850,4850,0
|
|
20240112,152800,763349935,4850,4850,4850,4850,0
|
|
20240112,152700,763349935,4850,4850,4850,4850,0
|
|
20240112,152600,763349935,4850,4850,4850,4850,0
|
|
20240112,152500,763349935,4850,4850,4850,4850,0
|
|
20240112,152400,763349935,4850,4850,4850,4850,0
|
|
20240112,152300,763349935,4850,4850,4850,4850,0
|
|
20240112,152200,763349935,4850,4850,4850,4850,0
|
|
20240112,152100,763349935,4850,4850,4850,4850,0
|
|
20240112,152000,763349935,4850,4850,4850,4850,0
|
|
20240112,151900,763349935,4850,4850,4850,4850,4
|
|
20240112,151800,763330535,4830,4845,4855,4830,271
|
|
20240112,151700,762020105,4850,4850,4850,4850,69
|
|
20240112,151600,761685455,4850,4850,4850,4850,1007
|
|
20240112,151500,756801505,4860,4860,4860,4860,135
|
|
20240112,151400,756145405,4860,4860,4860,4860,60
|
|
20240112,151300,755853805,4860,4860,4860,4860,0
|
|
20240112,151200,755853805,4860,4860,4860,4860,0
|
|
20240112,151100,755853805,4860,4860,4860,4860,3
|
|
20240112,151000,755839225,4865,4865,4865,4865,0
|
|
20240112,150900,755839225,4865,4865,4865,4865,0
|
|
20240112,150800,755839225,4865,4850,4865,4850,39
|
|
20240112,150700,755649745,4865,4865,4865,4865,0
|
|
20240112,150600,755649745,4865,4865,4865,4865,0
|
|
20240112,150500,755649745,4865,4865,4865,4865,0
|
|
20240112,150400,755649745,4865,4865,4865,4865,0
|
|
20240112,150300,755649745,4865,4865,4865,4865,0
|
|
20240112,150200,755649745,4865,4865,4865,4865,0
|
|
20240112,150100,755649745,4865,4865,4865,4865,0
|
|
20240112,150000,755649745,4865,4865,4865,4865,0
|
|
20240112,145900,755649745,4865,4865,4865,4865,1025
|
|
20240112,145800,750663120,4865,4865,4865,4865,368
|
|
20240112,145700,748872800,4865,4865,4865,4865,0
|
|
20240112,145600,748872800,4865,4865,4865,4865,0
|
|
20240112,145500,748872800,4865,4865,4865,4865,0
|
|
20240112,145400,748872800,4865,4865,4865,4865,0
|
|
20240112,145300,748872800,4865,4850,4865,4850,196
|
|
20240112,145200,747922155,4850,4850,4850,4850,152
|
|
20240112,145100,747184955,4865,4865,4865,4865,0
|
|
20240112,145000,747184955,4865,4865,4865,4865,0
|
|
20240112,144900,747184955,4865,4865,4865,4865,6
|
|
20240112,144800,747155765,4840,4840,4840,4840,5
|
|
20240112,144700,747131565,4865,4860,4865,4840,271
|
|
20240112,144600,745813950,4845,4845,4845,4845,0
|
|
20240112,144500,745813950,4845,4845,4845,4845,0
|
|
20240112,144400,745813950,4845,4845,4845,4845,60
|
|
20240112,144300,745523250,4845,4845,4845,4845,0
|
|
20240112,144200,745523250,4845,4845,4845,4845,100
|
|
20240112,144100,745038750,4850,4850,4850,4850,0
|
|
20240112,144000,745038750,4850,4850,4850,4850,100
|
|
20240112,143900,744553750,4865,4865,4865,4865,0
|
|
20240112,143800,744553750,4865,4865,4865,4865,0
|
|
20240112,143700,744553750,4865,4865,4865,4865,3
|
|
20240112,143600,744539155,4865,4865,4865,4865,0
|
|
20240112,143500,744539155,4865,4865,4865,4865,0
|
|
20240112,143400,744539155,4865,4865,4865,4865,0
|
|
20240112,143300,744539155,4865,4830,4865,4830,181
|
|
20240112,143200,743663490,4865,4850,4865,4850,1414
|
|
20240112,143100,736804290,4850,4850,4850,4850,350
|
|
20240112,143000,735106790,4850,4845,4850,4845,200
|
|
20240112,142900,734136915,4845,4845,4845,4845,0
|
|
20240112,142800,734136915,4845,4845,4845,4845,68
|
|
20240112,142700,733807455,4845,4845,4845,4845,0
|
|
20240112,142600,733807455,4845,4845,4845,4845,5
|
|
20240112,142500,733783230,4830,4830,4830,4830,120
|
|
20240112,142400,733203630,4830,4830,4830,4830,0
|
|
20240112,142300,733203630,4830,4830,4830,4830,5
|
|
20240112,142200,733179480,4830,4830,4830,4830,0
|
|
20240112,142100,733179480,4830,4830,4830,4830,211
|
|
20240112,142000,732160350,4830,4830,4830,4830,0
|
|
20240112,141900,732160350,4830,4830,4830,4830,10
|
|
20240112,141800,732112050,4825,4825,4825,4825,4
|
|
20240112,141700,732092750,4825,4825,4825,4825,0
|
|
20240112,141600,732092750,4825,4825,4825,4825,0
|
|
20240112,141500,732092750,4825,4825,4825,4825,0
|
|
20240112,141400,732092750,4825,4825,4825,4825,0
|
|
20240112,141300,732092750,4825,4825,4825,4825,16
|
|
20240112,141200,732015550,4825,4825,4825,4825,0
|
|
20240112,141100,732015550,4825,4825,4825,4825,0
|
|
20240112,141000,732015550,4825,4825,4825,4825,0
|
|
20240112,140900,732015550,4825,4825,4825,4825,10
|
|
20240112,140800,731967300,4820,4820,4820,4820,427
|
|
20240112,140700,729909160,4820,4820,4820,4820,103
|
|
20240112,140600,729412700,4815,4830,4830,4815,6220
|
|
20240112,140500,699422985,4830,4830,4830,4830,0
|
|
20240112,140400,699422985,4830,4830,4830,4830,0
|
|
20240112,140300,699422985,4830,4830,4830,4830,115
|
|
20240112,140200,698867535,4830,4830,4830,4830,0
|
|
20240112,140100,698867535,4830,4830,4830,4830,0
|
|
20240112,140000,698867535,4830,4830,4830,4830,50
|
|
20240112,135900,698626035,4845,4845,4845,4845,1
|
|
20240112,135800,698621190,4845,4845,4845,4845,0
|
|
20240112,135700,698621190,4845,4845,4845,4845,10
|
|
20240112,135600,698572740,4840,4850,4850,4840,231
|
|
20240112,135500,697452700,4850,4850,4850,4850,0
|
|
20240112,135400,697452700,4850,4850,4850,4850,4
|
|
20240112,135300,697433300,4850,4850,4850,4850,0
|
|
20240112,135200,697433300,4850,4850,4850,4850,0
|
|
20240112,135100,697433300,4850,4850,4850,4850,0
|
|
20240112,135000,697433300,4850,4850,4850,4850,0
|
|
20240112,134900,697433300,4850,4850,4850,4850,10
|
|
20240112,134800,697384800,4825,4830,4830,4825,1159
|
|
20240112,134700,691790075,4850,4850,4850,4850,0
|
|
20240112,134600,691790075,4850,4850,4850,4850,0
|
|
20240112,134500,691790075,4850,4850,4850,4850,0
|
|
20240112,134400,691790075,4850,4850,4850,4850,0
|
|
20240112,134300,691790075,4850,4850,4850,4850,0
|
|
20240112,134200,691790075,4850,4850,4850,4850,0
|
|
20240112,134100,691790075,4850,4850,4850,4850,0
|
|
20240112,134000,691790075,4850,4850,4850,4850,0
|
|
20240112,133900,691790075,4850,4850,4850,4850,0
|
|
20240112,133800,691790075,4850,4825,4850,4825,3
|
|
20240112,133700,691775575,4820,4820,4820,4820,0
|
|
20240112,133600,691775575,4820,4835,4835,4820,3000
|
|
20240112,133500,677302490,4830,4830,4830,4830,0
|
|
20240112,133400,677302490,4830,4830,4830,4830,0
|
|
20240112,133300,677302490,4830,4830,4830,4830,0
|
|
20240112,133200,677302490,4830,4830,4830,4830,40
|
|
20240112,133100,677109290,4830,4830,4830,4830,0
|
|
20240112,133000,677109290,4830,4830,4830,4825,1437
|
|
20240112,132900,670168765,4830,4830,4830,4830,1170
|
|
20240112,132800,664517665,4830,4830,4830,4830,0
|
|
20240112,132700,664517665,4830,4830,4830,4830,23
|
|
20240112,132600,664406575,4830,4830,4830,4830,1000
|
|
20240112,132500,659576575,4830,4825,4830,4825,1784
|
|
20240112,132400,650967800,4825,4825,4825,4825,0
|
|
20240112,132300,650967800,4825,4825,4825,4825,0
|
|
20240112,132200,650967800,4825,4820,4825,4820,74
|
|
20240112,132100,650610775,4830,4830,4830,4830,125
|
|
20240112,132000,650007025,4830,4825,4830,4825,266
|
|
20240112,131900,648723070,4830,4830,4830,4830,100
|
|
20240112,131800,648240070,4825,4825,4825,4825,45
|
|
20240112,131700,648022945,4825,4825,4825,4825,0
|
|
20240112,131600,648022945,4825,4830,4830,4825,2415
|
|
20240112,131500,636365175,4830,4830,4830,4830,875
|
|
20240112,131400,632138925,4835,4835,4835,4835,0
|
|
20240112,131300,632138925,4835,4835,4835,4835,167
|
|
20240112,131200,631331480,4830,4845,4845,4830,5000
|
|
20240112,131100,607137955,4845,4845,4845,4845,0
|
|
20240112,131000,607137955,4845,4845,4845,4845,500
|
|
20240112,130900,604715455,4850,4850,4850,4850,1338
|
|
20240112,130800,598226155,4850,4850,4850,4850,0
|
|
20240112,130700,598226155,4850,4850,4850,4850,0
|
|
20240112,130600,598226155,4850,4850,4850,4850,102
|
|
20240112,130500,597731455,4855,4855,4855,4855,0
|
|
20240112,130400,597731455,4855,4855,4855,4855,0
|
|
20240112,130300,597731455,4855,4860,4860,4850,1566
|
|
20240112,130200,590128010,4870,4870,4870,4870,0
|
|
20240112,130100,590128010,4870,4870,4870,4870,0
|
|
20240112,130000,590128010,4870,4870,4870,4870,0
|
|
20240112,125900,590128010,4870,4870,4870,4870,10
|
|
20240112,125800,590079310,4875,4875,4875,4875,0
|
|
20240112,125700,590079310,4875,4875,4875,4875,0
|
|
20240112,125600,590079310,4875,4875,4875,4875,0
|
|
20240112,125500,590079310,4875,4875,4875,4875,0
|
|
20240112,125400,590079310,4875,4875,4875,4875,0
|
|
20240112,125300,590079310,4875,4870,4875,4870,26
|
|
20240112,125200,589952685,4870,4870,4870,4870,0
|
|
20240112,125100,589952685,4870,4870,4870,4870,0
|
|
20240112,125000,589952685,4870,4870,4870,4870,0
|
|
20240112,124900,589952685,4870,4870,4870,4870,0
|
|
20240112,124800,589952685,4870,4870,4870,4870,0
|
|
20240112,124700,589952685,4870,4870,4870,4870,0
|
|
20240112,124600,589952685,4870,4870,4870,4870,0
|
|
20240112,124500,589952685,4870,4870,4870,4870,0
|
|
20240112,124400,589952685,4870,4870,4870,4870,0
|
|
20240112,124300,589952685,4870,4870,4870,4870,0
|
|
20240112,124200,589952685,4870,4870,4870,4870,2
|
|
20240112,124100,589942945,4870,4870,4870,4870,100
|
|
20240112,124000,589455945,4875,4875,4875,4875,0
|
|
20240112,123900,589455945,4875,4875,4875,4875,0
|
|
20240112,123800,589455945,4875,4875,4875,4875,0
|
|
20240112,123700,589455945,4875,4875,4875,4875,0
|
|
20240112,123600,589455945,4875,4875,4875,4875,0
|
|
20240112,123500,589455945,4875,4875,4875,4875,0
|
|
20240112,123400,589455945,4875,4875,4875,4875,0
|
|
20240112,123300,589455945,4875,4875,4875,4875,0
|
|
20240112,123200,589455945,4875,4875,4875,4875,0
|
|
20240112,123100,589455945,4875,4875,4875,4875,0
|
|
20240112,123000,589455945,4875,4875,4875,4875,22
|
|
20240112,122900,589348695,4850,4850,4850,4850,0
|
|
20240112,122800,589348695,4850,4850,4850,4850,1290
|
|
20240112,122700,583092195,4855,4855,4855,4855,144
|
|
20240112,122600,582393075,4890,4890,4890,4890,0
|
|
20240112,122500,582393075,4890,4890,4890,4890,0
|
|
20240112,122400,582393075,4890,4890,4890,4890,0
|
|
20240112,122300,582393075,4890,4890,4890,4890,0
|
|
20240112,122200,582393075,4890,4890,4890,4890,0
|
|
20240112,122100,582393075,4890,4890,4890,4890,0
|
|
20240112,122000,582393075,4890,4890,4890,4890,2
|
|
20240112,121900,582383295,4885,4885,4885,4885,0
|
|
20240112,121800,582383295,4885,4885,4885,4885,0
|
|
20240112,121700,582383295,4885,4885,4885,4885,40738
|
|
20240112,121600,383378165,4885,4885,4885,4885,0
|
|
20240112,121500,383378165,4885,4885,4885,4885,0
|
|
20240112,121400,383378165,4885,4885,4885,4885,0
|
|
20240112,121300,383378165,4885,4885,4885,4885,6
|
|
20240112,121200,383348855,4855,4855,4855,4855,0
|
|
20240112,121100,383348855,4855,4855,4855,4855,0
|
|
20240112,121000,383348855,4855,4855,4855,4855,0
|
|
20240112,120900,383348855,4855,4855,4855,4855,10
|
|
20240112,120800,383300305,4850,4850,4850,4850,0
|
|
20240112,120700,383300305,4850,4850,4850,4850,0
|
|
20240112,120600,383300305,4850,4850,4850,4850,0
|
|
20240112,120500,383300305,4850,4850,4850,4850,1
|
|
20240112,120400,383295455,4885,4885,4885,4885,15
|
|
20240112,120300,383222180,4890,4890,4890,4890,0
|
|
20240112,120200,383222180,4890,4890,4890,4890,0
|
|
20240112,120100,383222180,4890,4890,4890,4890,0
|
|
20240112,120000,383222180,4890,4890,4890,4890,0
|
|
20240112,115900,383222180,4890,4890,4890,4890,4
|
|
20240112,115800,383202620,4850,4850,4850,4850,0
|
|
20240112,115700,383202620,4850,4850,4850,4850,0
|
|
20240112,115600,383202620,4850,4850,4850,4850,0
|
|
20240112,115500,383202620,4850,4850,4850,4850,0
|
|
20240112,115400,383202620,4850,4850,4850,4850,58
|
|
20240112,115300,382921320,4890,4890,4890,4890,0
|
|
20240112,115200,382921320,4890,4890,4890,4890,0
|
|
20240112,115100,382921320,4890,4855,4890,4850,601
|
|
20240112,115000,380006105,4855,4860,4860,4855,1100
|
|
20240112,114900,374665445,4860,4870,4870,4860,103
|
|
20240112,114800,374164535,4880,4880,4880,4880,0
|
|
20240112,114700,374164535,4880,4880,4880,4880,0
|
|
20240112,114600,374164535,4880,4880,4880,4880,20
|
|
20240112,114500,374066935,4890,4890,4890,4890,13
|
|
20240112,114400,374003365,4895,4880,4895,4880,53
|
|
20240112,114300,373744650,4875,4875,4875,4875,0
|
|
20240112,114200,373744650,4875,4875,4875,4875,0
|
|
20240112,114100,373744650,4875,4875,4875,4875,0
|
|
20240112,114000,373744650,4875,4875,4875,4875,0
|
|
20240112,113900,373744650,4875,4880,4880,4870,113
|
|
20240112,113800,373194215,4870,4870,4870,4870,578
|
|
20240112,113700,370379355,4880,4880,4880,4880,0
|
|
20240112,113600,370379355,4880,4880,4880,4880,0
|
|
20240112,113500,370379355,4880,4880,4880,4880,0
|
|
20240112,113400,370379355,4880,4880,4880,4880,0
|
|
20240112,113300,370379355,4880,4880,4880,4880,0
|
|
20240112,113200,370379355,4880,4880,4880,4880,0
|
|
20240112,113100,370379355,4880,4880,4880,4880,0
|
|
20240112,113000,370379355,4880,4880,4880,4880,0
|
|
20240112,112900,370379355,4880,4880,4880,4880,0
|
|
20240112,112800,370379355,4880,4880,4880,4880,0
|
|
20240112,112700,370379355,4880,4880,4880,4880,0
|
|
20240112,112600,370379355,4880,4880,4880,4880,0
|
|
20240112,112500,370379355,4880,4880,4880,4880,0
|
|
20240112,112400,370379355,4880,4880,4880,4880,0
|
|
20240112,112300,370379355,4880,4880,4880,4880,0
|
|
20240112,112200,370379355,4880,4880,4880,4880,0
|
|
20240112,112100,370379355,4880,4880,4880,4880,0
|
|
20240112,112000,370379355,4880,4880,4880,4880,0
|
|
20240112,111900,370379355,4880,4880,4880,4880,0
|
|
20240112,111800,370379355,4880,4880,4880,4880,0
|
|
20240112,111700,370379355,4880,4880,4880,4880,20
|
|
20240112,111600,370281755,4845,4845,4845,4845,0
|
|
20240112,111500,370281755,4845,4865,4865,4845,2691
|
|
20240112,111400,357234600,4885,4885,4885,4885,100
|
|
20240112,111300,356746100,4885,4885,4885,4885,0
|
|
20240112,111200,356746100,4885,4885,4885,4885,2
|
|
20240112,111100,356736330,4870,4870,4870,4870,80
|
|
20240112,111000,356346730,4885,4885,4885,4885,21
|
|
20240112,110900,356244145,4885,4885,4885,4885,100
|
|
20240112,110800,355755645,4885,4885,4885,4885,122
|
|
20240112,110700,355159675,4885,4890,4890,4885,201
|
|
20240112,110600,354177785,4880,4880,4880,4880,158
|
|
20240112,110500,353406745,4880,4880,4880,4880,0
|
|
20240112,110400,353406745,4880,4880,4880,4880,26
|
|
20240112,110300,353279865,4895,4895,4895,4895,0
|
|
20240112,110200,353279865,4895,4895,4895,4895,0
|
|
20240112,110100,353279865,4895,4895,4895,4895,0
|
|
20240112,110000,353279865,4895,4895,4895,4895,0
|
|
20240112,105900,353279865,4895,4895,4895,4895,0
|
|
20240112,105800,353279865,4895,4885,4895,4885,750
|
|
20240112,105700,349615165,4885,4880,4885,4880,272
|
|
20240112,105600,348287155,4845,4845,4845,4845,0
|
|
20240112,105500,348287155,4845,4845,4845,4845,0
|
|
20240112,105400,348287155,4845,4880,4880,4845,72
|
|
20240112,105300,347937265,4880,4880,4880,4880,0
|
|
20240112,105200,347937265,4880,4880,4880,4880,275
|
|
20240112,105100,346595265,4880,4880,4880,4880,0
|
|
20240112,105000,346595265,4880,4880,4880,4880,11
|
|
20240112,104900,346541585,4880,4880,4880,4880,397
|
|
20240112,104800,344604225,4880,4880,4880,4880,0
|
|
20240112,104700,344604225,4880,4875,4880,4875,194
|
|
20240112,104600,343657785,4885,4885,4885,4885,0
|
|
20240112,104500,343657785,4885,4885,4885,4885,0
|
|
20240112,104400,343657785,4885,4885,4885,4885,0
|
|
20240112,104300,343657785,4885,4885,4885,4885,0
|
|
20240112,104200,343657785,4885,4885,4885,4885,0
|
|
20240112,104100,343657785,4885,4885,4885,4885,0
|
|
20240112,104000,343657785,4885,4860,4885,4860,9
|
|
20240112,103900,343614020,4860,4860,4860,4860,150
|
|
20240112,103800,342885020,4860,4860,4860,4860,500
|
|
20240112,103700,340455020,4830,4830,4830,4830,2797
|
|
20240112,103600,326945510,4830,4835,4835,4830,1000
|
|
20240112,103500,322114475,4855,4855,4855,4855,0
|
|
20240112,103400,322114475,4855,4855,4855,4855,3
|
|
20240112,103300,322099910,4840,4840,4840,4840,6
|
|
20240112,103200,322070870,4855,4855,4855,4855,0
|
|
20240112,103100,322070870,4855,4835,4855,4830,1251
|
|
20240112,103000,316021790,4835,4855,4855,4835,100
|
|
20240112,102900,315537840,4865,4865,4865,4865,0
|
|
20240112,102800,315537840,4865,4865,4865,4865,10
|
|
20240112,102700,315489190,4880,4880,4880,4880,0
|
|
20240112,102600,315489190,4880,4880,4880,4880,0
|
|
20240112,102500,315489190,4880,4855,4880,4830,4015
|
|
20240112,102400,296082550,4890,4890,4890,4890,0
|
|
20240112,102300,296082550,4890,4855,4890,4855,101
|
|
20240112,102200,295590745,4855,4840,4855,4840,644
|
|
20240112,102100,292465625,4840,4850,4855,4840,9877
|
|
20240112,102000,244594330,4855,4850,4855,4850,1190
|
|
20240112,101900,238821330,4855,4860,4860,4855,10038
|
|
20240112,101800,190046445,4865,4870,4870,4865,2033
|
|
20240112,101700,180155400,4885,4885,4885,4885,0
|
|
20240112,101600,180155400,4885,4885,4885,4885,20
|
|
20240112,101500,180057700,4885,4870,4885,4870,510
|
|
20240112,101400,177573850,4890,4890,4890,4890,0
|
|
20240112,101300,177573850,4890,4890,4890,4890,0
|
|
20240112,101200,177573850,4890,4890,4890,4890,0
|
|
20240112,101100,177573850,4890,4890,4890,4890,0
|
|
20240112,101000,177573850,4890,4870,4890,4870,160
|
|
20240112,100900,176794450,4870,4870,4870,4870,10
|
|
20240112,100800,176745750,4870,4870,4870,4870,1
|
|
20240112,100700,176740880,4900,4900,4900,4900,0
|
|
20240112,100600,176740880,4900,4900,4900,4900,0
|
|
20240112,100500,176740880,4900,4900,4900,4900,0
|
|
20240112,100400,176740880,4900,4900,4900,4900,0
|
|
20240112,100300,176740880,4900,4900,4900,4900,10
|
|
20240112,100200,176691880,4900,4900,4900,4900,5
|
|
20240112,100100,176667380,4900,4900,4900,4900,10
|
|
20240112,100000,176618380,4900,4885,4900,4885,480
|
|
20240112,095900,174273550,4885,4885,4885,4885,50
|
|
20240112,095800,174029300,4885,4870,4885,4870,10
|
|
20240112,095700,173980515,4865,4865,4865,4860,951
|
|
20240112,095600,169354795,4870,4870,4870,4870,4
|
|
20240112,095500,169335315,4870,4880,4880,4870,503
|
|
20240112,095400,166885675,4870,4880,4880,4870,98
|
|
20240112,095300,166407915,4880,4880,4880,4880,1
|
|
20240112,095200,166403035,4870,4870,4870,4870,35
|
|
20240112,095100,166232585,4865,4870,4870,4865,108
|
|
20240112,095000,165706840,4880,4880,4880,4880,200
|
|
20240112,094900,164730840,4870,4865,4870,4865,535
|
|
20240112,094800,162127890,4865,4865,4865,4865,0
|
|
20240112,094700,162127890,4865,4865,4865,4865,500
|
|
20240112,094600,159695390,4865,4865,4865,4865,1371
|
|
20240112,094500,153025475,4865,4870,4880,4865,3971
|
|
20240112,094400,133699235,4870,4870,4870,4870,1037
|
|
20240112,094300,128649045,4870,4870,4870,4870,1011
|
|
20240112,094200,123725475,4870,4870,4870,4870,0
|
|
20240112,094100,123725475,4870,4870,4870,4870,1
|
|
20240112,094000,123720605,4865,4880,4880,4865,289
|
|
20240112,093900,122314365,4880,4880,4880,4870,310
|
|
20240112,093800,120804565,4870,4870,4870,4870,0
|
|
20240112,093700,120804565,4870,4875,4875,4870,398
|
|
20240112,093600,118864550,4865,4865,4865,4865,10
|
|
20240112,093500,118815900,4875,4870,4875,4870,256
|
|
20240112,093400,117568175,4860,4880,4880,4860,256
|
|
20240112,093300,116320895,4855,4855,4855,4855,0
|
|
20240112,093200,116320895,4855,4855,4855,4855,300
|
|
20240112,093100,114864395,4860,4860,4860,4860,60
|
|
20240112,093000,114572795,4855,4865,4865,4855,1107
|
|
20240112,092900,109197285,4850,4875,4875,4850,3086
|
|
20240112,092800,94173000,4880,4880,4880,4880,25
|
|
20240112,092700,94051000,4880,4880,4880,4875,1301
|
|
20240112,092600,87703125,4880,4900,4900,4880,2586
|
|
20240112,092500,75034460,4900,4905,4905,4900,149
|
|
20240112,092400,74303715,4905,4905,4905,4905,1640
|
|
20240112,092300,66259515,4910,4920,4920,4910,860
|
|
20240112,092200,62035415,4920,4920,4920,4920,0
|
|
20240112,092100,62035415,4920,4920,4920,4920,69
|
|
20240112,092000,61695935,4920,4920,4920,4910,258
|
|
20240112,091900,60428420,4920,4935,4935,4920,4595
|
|
20240112,091800,37785855,4935,4930,4940,4930,597
|
|
20240112,091700,34839860,4930,4935,4935,4930,350
|
|
20240112,091600,33113455,4940,4950,4955,4940,2418
|
|
20240112,091500,21159355,4955,4965,4965,4955,1084
|
|
20240112,091400,15782860,4970,4970,4970,4970,16
|
|
20240112,091300,15703340,4970,4970,4970,4970,0
|
|
20240112,091200,15703340,4970,4970,4970,4970,0
|
|
20240112,091100,15703340,4970,4970,4970,4970,0
|
|
20240112,091000,15703340,4970,4970,4970,4970,0
|
|
20240112,090900,15703340,4970,4980,4980,4965,1583
|
|
20240112,090800,7838635,4980,4980,4980,4980,0
|
|
20240112,090700,7838635,4980,4980,4980,4980,10
|
|
20240112,090600,7788835,4980,4980,4980,4980,0
|
|
20240112,090500,7788835,4980,4985,4985,4980,172
|
|
20240112,090400,6931915,4985,4985,4985,4985,274
|
|
20240112,090300,5566025,4985,4985,4985,4985,0
|
|
20240112,090200,5566025,4985,4985,4985,4985,104
|
|
20240112,090100,5047585,5010,5010,5010,5010,1
|
|
20240112,090000,5042575,5000,4985,5000,4980,1009
|