699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,203600,409007435,4710,4710,4710,4710,2071
|
|
20240116,203500,409007435,4710,4710,4710,4710,0
|
|
20240116,203400,409007435,4710,4710,4710,4710,0
|
|
20240116,203300,409007435,4710,4710,4710,4710,0
|
|
20240116,203200,409007435,4710,4710,4710,4710,0
|
|
20240116,203100,409007435,4710,4710,4710,4710,0
|
|
20240116,203000,409007435,4710,4710,4710,4710,0
|
|
20240116,202900,409007435,4710,4710,4710,4710,0
|
|
20240116,202800,409007435,4710,4710,4710,4710,0
|
|
20240116,202700,409007435,4710,4710,4710,4710,0
|
|
20240116,202600,409007435,4710,4710,4710,4710,0
|
|
20240116,202500,409007435,4710,4710,4710,4710,0
|
|
20240116,202400,409007435,4710,4710,4710,4710,0
|
|
20240116,202300,409007435,4710,4710,4710,4710,0
|
|
20240116,202200,409007435,4710,4710,4710,4710,0
|
|
20240116,202100,409007435,4710,4710,4710,4710,0
|
|
20240116,202000,409007435,4710,4710,4710,4710,0
|
|
20240116,201900,409007435,4710,4710,4710,4710,0
|
|
20240116,201800,409007435,4710,4710,4710,4710,0
|
|
20240116,201700,409007435,4710,4710,4710,4710,0
|
|
20240116,201600,409007435,4710,4710,4710,4710,0
|
|
20240116,201500,409007435,4710,4710,4710,4710,0
|
|
20240116,201400,409007435,4710,4710,4710,4710,0
|
|
20240116,201300,409007435,4710,4710,4710,4710,0
|
|
20240116,201200,409007435,4710,4710,4710,4710,0
|
|
20240116,201100,409007435,4710,4710,4710,4710,0
|
|
20240116,201000,409007435,4710,4710,4710,4710,0
|
|
20240116,200900,409007435,4710,4710,4710,4710,0
|
|
20240116,200800,409007435,4710,4710,4710,4710,0
|
|
20240116,200700,409007435,4710,4710,4710,4710,0
|
|
20240116,200600,409007435,4710,4710,4710,4710,2071
|
|
20240116,200500,409007435,4710,4710,4710,4710,0
|
|
20240116,200400,409007435,4710,4710,4710,4710,0
|
|
20240116,200300,409007435,4710,4710,4710,4710,0
|
|
20240116,200200,409007435,4710,4710,4710,4710,0
|
|
20240116,200100,409007435,4710,4710,4710,4710,0
|
|
20240116,200000,409007435,4710,4710,4710,4710,0
|
|
20240116,195900,409007435,4710,4710,4710,4710,0
|
|
20240116,195800,409007435,4710,4710,4710,4710,0
|
|
20240116,195700,409007435,4710,4710,4710,4710,0
|
|
20240116,195600,409007435,4710,4710,4710,4710,0
|
|
20240116,195500,409007435,4710,4710,4710,4710,0
|
|
20240116,195400,409007435,4710,4710,4710,4710,0
|
|
20240116,195300,409007435,4710,4710,4710,4710,0
|
|
20240116,195200,409007435,4710,4710,4710,4710,0
|
|
20240116,195100,409007435,4710,4710,4710,4710,0
|
|
20240116,195000,409007435,4710,4710,4710,4710,0
|
|
20240116,194900,409007435,4710,4710,4710,4710,0
|
|
20240116,194800,409007435,4710,4710,4710,4710,0
|
|
20240116,194700,409007435,4710,4710,4710,4710,0
|
|
20240116,194600,409007435,4710,4710,4710,4710,0
|
|
20240116,194500,409007435,4710,4710,4710,4710,0
|
|
20240116,194400,409007435,4710,4710,4710,4710,0
|
|
20240116,194300,409007435,4710,4710,4710,4710,0
|
|
20240116,194200,409007435,4710,4710,4710,4710,0
|
|
20240116,194100,409007435,4710,4710,4710,4710,0
|
|
20240116,194000,409007435,4710,4710,4710,4710,0
|
|
20240116,193900,409007435,4710,4710,4710,4710,0
|
|
20240116,193800,409007435,4710,4710,4710,4710,0
|
|
20240116,193700,409007435,4710,4710,4710,4710,0
|
|
20240116,193600,409007435,4710,4710,4710,4710,2071
|
|
20240116,193500,409007435,4710,4710,4710,4710,0
|
|
20240116,193400,409007435,4710,4710,4710,4710,0
|
|
20240116,193300,409007435,4710,4710,4710,4710,0
|
|
20240116,193200,409007435,4710,4710,4710,4710,0
|
|
20240116,193100,409007435,4710,4710,4710,4710,0
|
|
20240116,193000,409007435,4710,4710,4710,4710,0
|
|
20240116,192900,409007435,4710,4710,4710,4710,0
|
|
20240116,192800,409007435,4710,4710,4710,4710,0
|
|
20240116,192700,409007435,4710,4710,4710,4710,0
|
|
20240116,192600,409007435,4710,4710,4710,4710,0
|
|
20240116,192500,409007435,4710,4710,4710,4710,0
|
|
20240116,192400,409007435,4710,4710,4710,4710,0
|
|
20240116,192300,409007435,4710,4710,4710,4710,0
|
|
20240116,192200,409007435,4710,4710,4710,4710,0
|
|
20240116,192100,409007435,4710,4710,4710,4710,0
|
|
20240116,192000,409007435,4710,4710,4710,4710,0
|
|
20240116,191900,409007435,4710,4710,4710,4710,0
|
|
20240116,191800,409007435,4710,4710,4710,4710,0
|
|
20240116,191700,409007435,4710,4710,4710,4710,0
|
|
20240116,191600,409007435,4710,4710,4710,4710,0
|
|
20240116,191500,409007435,4710,4710,4710,4710,0
|
|
20240116,191400,409007435,4710,4710,4710,4710,0
|
|
20240116,191300,409007435,4710,4710,4710,4710,0
|
|
20240116,191200,409007435,4710,4710,4710,4710,0
|
|
20240116,191100,409007435,4710,4710,4710,4710,0
|
|
20240116,191000,409007435,4710,4710,4710,4710,0
|
|
20240116,190900,409007435,4710,4710,4710,4710,0
|
|
20240116,190800,409007435,4710,4710,4710,4710,0
|
|
20240116,190700,409007435,4710,4710,4710,4710,0
|
|
20240116,190600,409007435,4710,4710,4710,4710,2071
|
|
20240116,190500,409007435,4710,4710,4710,4710,0
|
|
20240116,190400,409007435,4710,4710,4710,4710,0
|
|
20240116,190300,409007435,4710,4710,4710,4710,0
|
|
20240116,190200,409007435,4710,4710,4710,4710,0
|
|
20240116,190100,409007435,4710,4710,4710,4710,0
|
|
20240116,190000,409007435,4710,4710,4710,4710,0
|
|
20240116,185900,409007435,4710,4710,4710,4710,0
|
|
20240116,185800,409007435,4710,4710,4710,4710,0
|
|
20240116,185700,409007435,4710,4710,4710,4710,0
|
|
20240116,185600,409007435,4710,4710,4710,4710,0
|
|
20240116,185500,409007435,4710,4710,4710,4710,0
|
|
20240116,185400,409007435,4710,4710,4710,4710,0
|
|
20240116,185300,409007435,4710,4710,4710,4710,0
|
|
20240116,185200,409007435,4710,4710,4710,4710,0
|
|
20240116,185100,409007435,4710,4710,4710,4710,0
|
|
20240116,185000,409007435,4710,4710,4710,4710,0
|
|
20240116,184900,409007435,4710,4710,4710,4710,0
|
|
20240116,184800,409007435,4710,4710,4710,4710,0
|
|
20240116,184700,409007435,4710,4710,4710,4710,0
|
|
20240116,184600,409007435,4710,4710,4710,4710,0
|
|
20240116,184500,409007435,4710,4710,4710,4710,0
|
|
20240116,184400,409007435,4710,4710,4710,4710,0
|
|
20240116,184300,409007435,4710,4710,4710,4710,0
|
|
20240116,184200,409007435,4710,4710,4710,4710,0
|
|
20240116,184100,409007435,4710,4710,4710,4710,0
|
|
20240116,184000,409007435,4710,4710,4710,4710,0
|
|
20240116,183900,409007435,4710,4710,4710,4710,0
|
|
20240116,183800,409007435,4710,4710,4710,4710,0
|
|
20240116,183700,409007435,4710,4710,4710,4710,0
|
|
20240116,183600,409007435,4710,4710,4710,4710,2071
|
|
20240116,183500,409007435,4710,4710,4710,4710,0
|
|
20240116,183400,409007435,4710,4710,4710,4710,0
|
|
20240116,183300,409007435,4710,4710,4710,4710,0
|
|
20240116,183200,409007435,4710,4710,4710,4710,0
|
|
20240116,183100,409007435,4710,4710,4710,4710,0
|
|
20240116,183000,409007435,4710,4710,4710,4710,0
|
|
20240116,182900,409007435,4710,4710,4710,4710,0
|
|
20240116,182800,409007435,4710,4710,4710,4710,0
|
|
20240116,182700,409007435,4710,4710,4710,4710,0
|
|
20240116,182600,409007435,4710,4710,4710,4710,0
|
|
20240116,182500,409007435,4710,4710,4710,4710,0
|
|
20240116,182400,409007435,4710,4710,4710,4710,0
|
|
20240116,182300,409007435,4710,4710,4710,4710,0
|
|
20240116,182200,409007435,4710,4710,4710,4710,0
|
|
20240116,182100,409007435,4710,4710,4710,4710,0
|
|
20240116,182000,409007435,4710,4710,4710,4710,0
|
|
20240116,181900,409007435,4710,4710,4710,4710,0
|
|
20240116,181800,409007435,4710,4710,4710,4710,0
|
|
20240116,181700,409007435,4710,4710,4710,4710,0
|
|
20240116,181600,409007435,4710,4710,4710,4710,0
|
|
20240116,181500,409007435,4710,4710,4710,4710,0
|
|
20240116,181400,409007435,4710,4710,4710,4710,0
|
|
20240116,181300,409007435,4710,4710,4710,4710,0
|
|
20240116,181200,409007435,4710,4710,4710,4710,0
|
|
20240116,181100,409007435,4710,4710,4710,4710,0
|
|
20240116,181000,409007435,4710,4710,4710,4710,0
|
|
20240116,180900,409007435,4710,4710,4710,4710,0
|
|
20240116,180800,409007435,4710,4710,4710,4710,0
|
|
20240116,180700,409007435,4710,4710,4710,4710,0
|
|
20240116,180600,409007435,4710,4710,4710,4710,2071
|
|
20240116,180500,409007435,4710,4710,4710,4710,0
|
|
20240116,180400,409007435,4710,4710,4710,4710,0
|
|
20240116,180300,409007435,4710,4710,4710,4710,0
|
|
20240116,180200,409007435,4710,4710,4710,4710,0
|
|
20240116,180100,409007435,4710,4710,4710,4710,0
|
|
20240116,180000,409007435,4710,4710,4710,4710,0
|
|
20240116,175900,409007435,4710,4710,4710,4710,0
|
|
20240116,175800,409007435,4710,4710,4710,4710,0
|
|
20240116,175700,409007435,4710,4710,4710,4710,0
|
|
20240116,175600,409007435,4710,4710,4710,4710,0
|
|
20240116,175500,409007435,4710,4710,4710,4710,0
|
|
20240116,175400,409007435,4710,4710,4710,4710,0
|
|
20240116,175300,409007435,4710,4710,4710,4710,0
|
|
20240116,175200,409007435,4710,4710,4710,4710,0
|
|
20240116,175100,409007435,4710,4710,4710,4710,0
|
|
20240116,175000,409007435,4710,4710,4710,4710,0
|
|
20240116,174900,409007435,4710,4710,4710,4710,0
|
|
20240116,174800,409007435,4710,4710,4710,4710,0
|
|
20240116,174700,409007435,4710,4710,4710,4710,0
|
|
20240116,174600,409007435,4710,4710,4710,4710,0
|
|
20240116,174500,409007435,4710,4710,4710,4710,0
|
|
20240116,174400,409007435,4710,4710,4710,4710,0
|
|
20240116,174300,409007435,4710,4710,4710,4710,0
|
|
20240116,174200,409007435,4710,4710,4710,4710,0
|
|
20240116,174100,409007435,4710,4710,4710,4710,0
|
|
20240116,174000,409007435,4710,4710,4710,4710,0
|
|
20240116,173900,409007435,4710,4710,4710,4710,0
|
|
20240116,173800,409007435,4710,4710,4710,4710,0
|
|
20240116,173700,409007435,4710,4710,4710,4710,0
|
|
20240116,173600,409007435,4710,4710,4710,4710,2071
|
|
20240116,173500,409007435,4710,4710,4710,4710,0
|
|
20240116,173400,409007435,4710,4710,4710,4710,0
|
|
20240116,173300,409007435,4710,4710,4710,4710,0
|
|
20240116,173200,409007435,4710,4710,4710,4710,0
|
|
20240116,173100,409007435,4710,4710,4710,4710,0
|
|
20240116,173000,409007435,4710,4710,4710,4710,0
|
|
20240116,172900,409007435,4710,4710,4710,4710,0
|
|
20240116,172800,409007435,4710,4710,4710,4710,0
|
|
20240116,172700,409007435,4710,4710,4710,4710,0
|
|
20240116,172600,409007435,4710,4710,4710,4710,0
|
|
20240116,172500,409007435,4710,4710,4710,4710,0
|
|
20240116,172400,409007435,4710,4710,4710,4710,0
|
|
20240116,172300,409007435,4710,4710,4710,4710,0
|
|
20240116,172200,409007435,4710,4710,4710,4710,0
|
|
20240116,172100,409007435,4710,4710,4710,4710,0
|
|
20240116,172000,409007435,4710,4710,4710,4710,0
|
|
20240116,171900,409007435,4710,4710,4710,4710,0
|
|
20240116,171800,409007435,4710,4710,4710,4710,0
|
|
20240116,171700,409007435,4710,4710,4710,4710,0
|
|
20240116,171600,409007435,4710,4710,4710,4710,0
|
|
20240116,171500,409007435,4710,4710,4710,4710,0
|
|
20240116,171400,409007435,4710,4710,4710,4710,0
|
|
20240116,171300,409007435,4710,4710,4710,4710,0
|
|
20240116,171200,409007435,4710,4710,4710,4710,0
|
|
20240116,171100,409007435,4710,4710,4710,4710,0
|
|
20240116,171000,409007435,4710,4710,4710,4710,0
|
|
20240116,170900,409007435,4710,4710,4710,4710,0
|
|
20240116,170800,409007435,4710,4710,4710,4710,0
|
|
20240116,170700,409007435,4710,4710,4710,4710,0
|
|
20240116,170600,409007435,4710,4710,4710,4710,2071
|
|
20240116,170500,409007435,4710,4710,4710,4710,0
|
|
20240116,170400,409007435,4710,4710,4710,4710,0
|
|
20240116,170300,409007435,4710,4710,4710,4710,0
|
|
20240116,170200,409007435,4710,4710,4710,4710,0
|
|
20240116,170100,409007435,4710,4710,4710,4710,0
|
|
20240116,170000,409007435,4710,4710,4710,4710,0
|
|
20240116,165900,409007435,4710,4710,4710,4710,0
|
|
20240116,165800,409007435,4710,4710,4710,4710,0
|
|
20240116,165700,409007435,4710,4710,4710,4710,0
|
|
20240116,165600,409007435,4710,4710,4710,4710,0
|
|
20240116,165500,409007435,4710,4710,4710,4710,0
|
|
20240116,165400,409007435,4710,4710,4710,4710,0
|
|
20240116,165300,409007435,4710,4710,4710,4710,0
|
|
20240116,165200,409007435,4710,4710,4710,4710,0
|
|
20240116,165100,409007435,4710,4710,4710,4710,0
|
|
20240116,165000,409007435,4710,4710,4710,4710,0
|
|
20240116,164900,409007435,4710,4710,4710,4710,0
|
|
20240116,164800,409007435,4710,4710,4710,4710,0
|
|
20240116,164700,409007435,4710,4710,4710,4710,0
|
|
20240116,164600,409007435,4710,4710,4710,4710,0
|
|
20240116,164500,409007435,4710,4710,4710,4710,0
|
|
20240116,164400,409007435,4710,4710,4710,4710,0
|
|
20240116,164300,409007435,4710,4710,4710,4710,0
|
|
20240116,164200,409007435,4710,4710,4710,4710,0
|
|
20240116,164100,409007435,4710,4710,4710,4710,0
|
|
20240116,164000,409007435,4710,4710,4710,4710,0
|
|
20240116,163900,409007435,4710,4710,4710,4710,0
|
|
20240116,163800,409007435,4710,4710,4710,4710,0
|
|
20240116,163700,409007435,4710,4710,4710,4710,0
|
|
20240116,163600,409007435,4710,4710,4710,4710,2071
|
|
20240116,163500,409007435,4710,4710,4710,4710,0
|
|
20240116,163400,409007435,4710,4710,4710,4710,0
|
|
20240116,163300,409007435,4710,4710,4710,4710,0
|
|
20240116,163200,409007435,4710,4710,4710,4710,0
|
|
20240116,163100,409007435,4710,4710,4710,4710,0
|
|
20240116,163000,409007435,4710,4710,4710,4710,0
|
|
20240116,162900,409007435,4710,4710,4710,4710,0
|
|
20240116,162800,409007435,4710,4710,4710,4710,0
|
|
20240116,162700,409007435,4710,4710,4710,4710,0
|
|
20240116,162600,409007435,4710,4710,4710,4710,0
|
|
20240116,162500,409007435,4710,4710,4710,4710,0
|
|
20240116,162400,409007435,4710,4710,4710,4710,0
|
|
20240116,162300,409007435,4710,4710,4710,4710,0
|
|
20240116,162200,409007435,4710,4710,4710,4710,0
|
|
20240116,162100,409007435,4710,4710,4710,4710,0
|
|
20240116,162000,409007435,4710,4710,4710,4710,0
|
|
20240116,161900,409007435,4710,4710,4710,4710,0
|
|
20240116,161800,409007435,4710,4710,4710,4710,0
|
|
20240116,161700,409007435,4710,4710,4710,4710,0
|
|
20240116,161600,409007435,4710,4710,4710,4710,0
|
|
20240116,161500,409007435,4710,4710,4710,4710,0
|
|
20240116,161400,409007435,4710,4710,4710,4710,0
|
|
20240116,161300,409007435,4710,4710,4710,4710,0
|
|
20240116,161200,409007435,4710,4710,4710,4710,0
|
|
20240116,161100,409007435,4710,4710,4710,4710,0
|
|
20240116,161000,409007435,4710,4710,4710,4710,0
|
|
20240116,160900,409007435,4710,4710,4710,4710,0
|
|
20240116,160800,409007435,4710,4710,4710,4710,0
|
|
20240116,160700,409007435,4710,4710,4710,4710,0
|
|
20240116,160600,409007435,4710,4710,4710,4710,2071
|
|
20240116,160500,409007435,4710,4710,4710,4710,0
|
|
20240116,160400,409007435,4710,4710,4710,4710,0
|
|
20240116,160300,409007435,4710,4710,4710,4710,0
|
|
20240116,160200,409007435,4710,4710,4710,4710,0
|
|
20240116,160100,409007435,4710,4710,4710,4710,0
|
|
20240116,160000,409007435,4710,4710,4710,4710,0
|
|
20240116,155900,409007435,4710,4710,4710,4710,0
|
|
20240116,155800,409007435,4710,4710,4710,4710,0
|
|
20240116,155700,409007435,4710,4710,4710,4710,0
|
|
20240116,155600,409007435,4710,4710,4710,4710,0
|
|
20240116,155500,409007435,4710,4710,4710,4710,0
|
|
20240116,155400,409007435,4710,4710,4710,4710,0
|
|
20240116,155300,409007435,4710,4710,4710,4710,0
|
|
20240116,155200,409007435,4710,4710,4710,4710,0
|
|
20240116,155100,409007435,4710,4710,4710,4710,0
|
|
20240116,155000,409007435,4710,4710,4710,4710,0
|
|
20240116,154900,409007435,4710,4710,4710,4710,0
|
|
20240116,154800,409007435,4710,4710,4710,4710,0
|
|
20240116,154700,409007435,4710,4710,4710,4710,0
|
|
20240116,154600,409007435,4710,4710,4710,4710,0
|
|
20240116,154500,409007435,4710,4710,4710,4710,0
|
|
20240116,154400,409007435,4710,4710,4710,4710,0
|
|
20240116,154300,409007435,4710,4710,4710,4710,0
|
|
20240116,154200,409007435,4710,4710,4710,4710,0
|
|
20240116,154100,409007435,4710,4710,4710,4710,0
|
|
20240116,154000,409007435,4710,4710,4710,4710,0
|
|
20240116,153900,409007435,4710,4710,4710,4710,0
|
|
20240116,153800,409007435,4710,4710,4710,4710,0
|
|
20240116,153700,409007435,4710,4710,4710,4710,0
|
|
20240116,153600,409007435,4710,4710,4710,4710,2071
|
|
20240116,153500,409007435,4710,4710,4710,4710,0
|
|
20240116,153400,409007435,4710,4710,4710,4710,0
|
|
20240116,153300,409007435,4710,4710,4710,4710,0
|
|
20240116,153200,409007435,4710,4710,4710,4710,0
|
|
20240116,153100,409007435,4710,4710,4710,4710,0
|
|
20240116,153000,409007435,4710,4710,4710,4710,2071
|
|
20240116,152900,399253025,4750,4750,4750,4750,0
|
|
20240116,152800,399253025,4750,4750,4750,4750,0
|
|
20240116,152700,399253025,4750,4750,4750,4750,0
|
|
20240116,152600,399253025,4750,4750,4750,4750,0
|
|
20240116,152500,399253025,4750,4750,4750,4750,0
|
|
20240116,152400,399253025,4750,4750,4750,4750,0
|
|
20240116,152300,399253025,4750,4750,4750,4750,0
|
|
20240116,152200,399253025,4750,4750,4750,4750,0
|
|
20240116,152100,399253025,4750,4750,4750,4750,0
|
|
20240116,152000,399253025,4750,4750,4750,4750,0
|
|
20240116,151900,399253025,4750,4745,4750,4745,46
|
|
20240116,151800,399034750,4745,4725,4745,4725,412
|
|
20240116,151700,397085935,4745,4725,4745,4725,25
|
|
20240116,151600,396967565,4740,4725,4740,4725,3
|
|
20240116,151500,396953360,4750,4750,4750,4750,0
|
|
20240116,151400,396953360,4750,4725,4750,4725,161
|
|
20240116,151300,396188995,4745,4745,4745,4745,0
|
|
20240116,151200,396188995,4745,4745,4745,4745,0
|
|
20240116,151100,396188995,4745,4745,4745,4745,0
|
|
20240116,151000,396188995,4745,4720,4745,4720,285
|
|
20240116,150900,394843720,4745,4735,4745,4735,3
|
|
20240116,150800,394829495,4765,4765,4765,4765,0
|
|
20240116,150700,394829495,4765,4765,4765,4765,0
|
|
20240116,150600,394829495,4765,4735,4765,4735,2
|
|
20240116,150500,394819995,4735,4735,4735,4735,0
|
|
20240116,150400,394819995,4735,4735,4735,4735,0
|
|
20240116,150300,394819995,4735,4735,4735,4735,0
|
|
20240116,150200,394819995,4735,4720,4735,4720,4
|
|
20240116,150100,394801085,4735,4735,4735,4735,0
|
|
20240116,150000,394801085,4735,4715,4735,4715,48
|
|
20240116,145900,394574405,4705,4715,4715,4705,71
|
|
20240116,145800,394239650,4705,4705,4705,4705,0
|
|
20240116,145700,394239650,4705,4705,4705,4705,0
|
|
20240116,145600,394239650,4705,4705,4705,4705,0
|
|
20240116,145500,394239650,4705,4705,4705,4705,0
|
|
20240116,145400,394239650,4705,4710,4710,4705,44
|
|
20240116,145300,394032420,4710,4710,4710,4710,3
|
|
20240116,145200,394018290,4710,4710,4710,4710,900
|
|
20240116,145100,389779290,4710,4710,4710,4710,0
|
|
20240116,145000,389779290,4710,4710,4710,4710,242
|
|
20240116,144900,388639470,4740,4715,4740,4710,394
|
|
20240116,144800,386781915,4715,4725,4725,4710,112
|
|
20240116,144700,386254250,4725,4725,4725,4715,26
|
|
20240116,144600,386131410,4725,4725,4725,4725,5
|
|
20240116,144500,386107785,4725,4720,4725,4710,123
|
|
20240116,144400,385528340,4715,4720,4725,4715,5716
|
|
20240116,144300,358577140,4720,4720,4720,4715,1034
|
|
20240116,144200,353698895,4720,4720,4725,4720,78
|
|
20240116,144100,353330685,4720,4725,4725,4720,294
|
|
20240116,144000,351942745,4725,4730,4730,4725,45
|
|
20240116,143900,351729955,4730,4760,4760,4730,6771
|
|
20240116,143800,319636065,4745,4745,4745,4745,30
|
|
20240116,143700,319493715,4745,4745,4745,4745,21
|
|
20240116,143600,319394070,4770,4770,4770,4770,0
|
|
20240116,143500,319394070,4770,4765,4770,4765,5
|
|
20240116,143400,319370230,4745,4745,4745,4745,0
|
|
20240116,143300,319370230,4745,4745,4745,4745,75
|
|
20240116,143200,319014355,4780,4780,4780,4780,0
|
|
20240116,143100,319014355,4780,4780,4780,4780,0
|
|
20240116,143000,319014355,4780,4775,4780,4775,5
|
|
20240116,142900,318990470,4780,4770,4780,4745,93
|
|
20240116,142800,318546805,4775,4770,4775,4770,4
|
|
20240116,142700,318527720,4775,4775,4780,4745,27
|
|
20240116,142600,318399050,4780,4775,4780,4775,70
|
|
20240116,142500,318064515,4745,4780,4780,4745,45
|
|
20240116,142400,317850650,4780,4780,4780,4780,5
|
|
20240116,142300,317826750,4750,4750,4750,4750,3
|
|
20240116,142200,317812500,4750,4750,4750,4750,1
|
|
20240116,142100,317807750,4780,4775,4780,4775,10
|
|
20240116,142000,317759975,4780,4780,4780,4780,0
|
|
20240116,141900,317759975,4780,4780,4780,4780,0
|
|
20240116,141800,317759975,4780,4755,4780,4755,22
|
|
20240116,141700,317655075,4745,4750,4750,4745,184
|
|
20240116,141600,316781975,4750,4750,4750,4750,30
|
|
20240116,141500,316639475,4780,4780,4780,4780,0
|
|
20240116,141400,316639475,4780,4780,4780,4780,0
|
|
20240116,141300,316639475,4780,4780,4780,4780,0
|
|
20240116,141200,316639475,4780,4780,4780,4780,0
|
|
20240116,141100,316639475,4780,4780,4780,4780,0
|
|
20240116,141000,316639475,4780,4780,4780,4780,0
|
|
20240116,140900,316639475,4780,4775,4780,4775,50
|
|
20240116,140800,316400480,4780,4770,4780,4770,50
|
|
20240116,140700,316161660,4775,4775,4775,4775,0
|
|
20240116,140600,316161660,4775,4775,4775,4775,0
|
|
20240116,140500,316161660,4775,4775,4775,4775,0
|
|
20240116,140400,316161660,4775,4775,4775,4775,0
|
|
20240116,140300,316161660,4775,4775,4775,4775,0
|
|
20240116,140200,316161660,4775,4775,4775,4775,50
|
|
20240116,140100,315922910,4775,4775,4775,4775,2
|
|
20240116,140000,315913360,4780,4780,4780,4780,0
|
|
20240116,135900,315913360,4780,4780,4780,4780,69
|
|
20240116,135800,315583540,4780,4780,4780,4780,0
|
|
20240116,135700,315583540,4780,4775,4780,4775,10
|
|
20240116,135600,315535765,4780,4780,4780,4780,0
|
|
20240116,135500,315535765,4780,4780,4780,4780,0
|
|
20240116,135400,315535765,4780,4780,4780,4780,0
|
|
20240116,135300,315535765,4780,4780,4780,4780,0
|
|
20240116,135200,315535765,4780,4780,4780,4780,0
|
|
20240116,135100,315535765,4780,4750,4780,4750,11
|
|
20240116,135000,315483480,4750,4750,4750,4750,35
|
|
20240116,134900,315317230,4750,4740,4750,4740,363
|
|
20240116,134800,313596110,4740,4740,4740,4740,20
|
|
20240116,134700,313501310,4750,4750,4750,4750,0
|
|
20240116,134600,313501310,4750,4750,4750,4750,0
|
|
20240116,134500,313501310,4750,4750,4750,4750,0
|
|
20240116,134400,313501310,4750,4745,4750,4745,171
|
|
20240116,134300,312689910,4715,4720,4720,4715,2568
|
|
20240116,134200,300575400,4715,4715,4715,4715,0
|
|
20240116,134100,300575400,4715,4715,4715,4715,0
|
|
20240116,134000,300575400,4715,4715,4715,4715,0
|
|
20240116,133900,300575400,4715,4715,4715,4715,0
|
|
20240116,133800,300575400,4715,4745,4745,4715,3219
|
|
20240116,133700,285386090,4745,4745,4745,4745,1
|
|
20240116,133600,285381345,4740,4740,4740,4740,1
|
|
20240116,133500,285376605,4740,4740,4740,4740,13
|
|
20240116,133400,285314985,4745,4745,4745,4745,22
|
|
20240116,133300,285210595,4740,4745,4745,4740,14
|
|
20240116,133200,285144230,4740,4740,4740,4740,0
|
|
20240116,133100,285144230,4740,4740,4740,4740,1
|
|
20240116,133000,285139490,4740,4740,4740,4740,0
|
|
20240116,132900,285139490,4740,4775,4775,4740,8645
|
|
20240116,132800,244059250,4775,4775,4775,4775,4
|
|
20240116,132700,244040150,4790,4790,4790,4790,126
|
|
20240116,132600,243436610,4790,4790,4790,4790,0
|
|
20240116,132500,243436610,4790,4790,4790,4790,0
|
|
20240116,132400,243436610,4790,4790,4790,4790,0
|
|
20240116,132300,243436610,4790,4790,4790,4790,0
|
|
20240116,132200,243436610,4790,4790,4790,4790,0
|
|
20240116,132100,243436610,4790,4790,4790,4790,0
|
|
20240116,132000,243436610,4790,4790,4790,4790,0
|
|
20240116,131900,243436610,4790,4790,4790,4790,1
|
|
20240116,131800,243431820,4790,4790,4790,4790,1
|
|
20240116,131700,243427030,4790,4790,4790,4790,0
|
|
20240116,131600,243427030,4790,4790,4790,4790,1
|
|
20240116,131500,243422240,4795,4780,4795,4770,2282
|
|
20240116,131400,232527670,4795,4795,4795,4795,1
|
|
20240116,131300,232522875,4800,4790,4800,4790,50
|
|
20240116,131200,232283170,4795,4795,4795,4795,1
|
|
20240116,131100,232278375,4795,4795,4795,4795,1
|
|
20240116,131000,232273580,4795,4795,4795,4795,1
|
|
20240116,130900,232268785,4795,4785,4795,4780,192
|
|
20240116,130800,231350960,4795,4795,4795,4795,0
|
|
20240116,130700,231350960,4795,4795,4795,4795,0
|
|
20240116,130600,231350960,4795,4795,4795,4795,4
|
|
20240116,130500,231331780,4785,4785,4785,4785,17
|
|
20240116,130400,231250435,4800,4795,4800,4795,72
|
|
20240116,130300,230904925,4780,4775,4780,4775,400
|
|
20240116,130200,228993925,4800,4800,4800,4800,0
|
|
20240116,130100,228993925,4800,4800,4800,4800,0
|
|
20240116,130000,228993925,4800,4800,4800,4800,0
|
|
20240116,125900,228993925,4800,4800,4800,4800,0
|
|
20240116,125800,228993925,4800,4800,4800,4800,0
|
|
20240116,125700,228993925,4800,4795,4800,4795,29
|
|
20240116,125600,228854810,4775,4800,4800,4775,481
|
|
20240116,125500,226556735,4780,4780,4780,4780,0
|
|
20240116,125400,226556735,4780,4780,4780,4780,0
|
|
20240116,125300,226556735,4780,4780,4780,4780,1
|
|
20240116,125200,226551955,4800,4800,4800,4800,0
|
|
20240116,125100,226551955,4800,4800,4800,4800,0
|
|
20240116,125000,226551955,4800,4800,4800,4800,0
|
|
20240116,124900,226551955,4800,4800,4800,4800,0
|
|
20240116,124800,226551955,4800,4800,4800,4800,0
|
|
20240116,124700,226551955,4800,4800,4800,4800,1
|
|
20240116,124600,226547155,4775,4775,4775,4775,0
|
|
20240116,124500,226547155,4775,4775,4775,4775,3
|
|
20240116,124400,226532830,4770,4775,4775,4770,37
|
|
20240116,124300,226356325,4800,4800,4800,4800,0
|
|
20240116,124200,226356325,4800,4800,4800,4800,0
|
|
20240116,124100,226356325,4800,4800,4800,4800,0
|
|
20240116,124000,226356325,4800,4800,4800,4800,0
|
|
20240116,123900,226356325,4800,4800,4800,4800,0
|
|
20240116,123800,226356325,4800,4800,4800,4800,0
|
|
20240116,123700,226356325,4800,4800,4800,4800,0
|
|
20240116,123600,226356325,4800,4800,4800,4800,15
|
|
20240116,123500,226284325,4800,4800,4800,4800,0
|
|
20240116,123400,226284325,4800,4800,4800,4800,1
|
|
20240116,123300,226279525,4795,4795,4795,4795,0
|
|
20240116,123200,226279525,4795,4795,4795,4795,0
|
|
20240116,123100,226279525,4795,4795,4795,4795,0
|
|
20240116,123000,226279525,4795,4795,4795,4795,0
|
|
20240116,122900,226279525,4795,4795,4795,4795,0
|
|
20240116,122800,226279525,4795,4795,4795,4795,3
|
|
20240116,122700,226265140,4800,4800,4800,4800,0
|
|
20240116,122600,226265140,4800,4800,4800,4800,0
|
|
20240116,122500,226265140,4800,4800,4800,4800,0
|
|
20240116,122400,226265140,4800,4800,4800,4800,0
|
|
20240116,122300,226265140,4800,4800,4800,4800,0
|
|
20240116,122200,226265140,4800,4800,4800,4800,0
|
|
20240116,122100,226265140,4800,4800,4800,4800,0
|
|
20240116,122000,226265140,4800,4800,4800,4800,0
|
|
20240116,121900,226265140,4800,4795,4800,4795,97
|
|
20240116,121800,225799650,4795,4795,4795,4795,0
|
|
20240116,121700,225799650,4795,4795,4795,4795,0
|
|
20240116,121600,225799650,4795,4795,4795,4795,1
|
|
20240116,121500,225794855,4795,4795,4795,4795,0
|
|
20240116,121400,225794855,4795,4795,4795,4795,0
|
|
20240116,121300,225794855,4795,4795,4795,4795,0
|
|
20240116,121200,225794855,4795,4795,4795,4795,0
|
|
20240116,121100,225794855,4795,4795,4795,4795,0
|
|
20240116,121000,225794855,4795,4790,4795,4790,2
|
|
20240116,120900,225785270,4790,4790,4790,4790,1
|
|
20240116,120800,225780480,4790,4790,4790,4790,0
|
|
20240116,120700,225780480,4790,4790,4790,4790,0
|
|
20240116,120600,225780480,4790,4790,4790,4790,0
|
|
20240116,120500,225780480,4790,4790,4790,4790,50
|
|
20240116,120400,225540980,4790,4780,4790,4780,122
|
|
20240116,120300,224957200,4765,4765,4765,4765,3
|
|
20240116,120200,224942905,4780,4770,4780,4770,265
|
|
20240116,120100,223678590,4780,4780,4780,4780,0
|
|
20240116,120000,223678590,4780,4780,4780,4780,0
|
|
20240116,115900,223678590,4780,4760,4780,4755,1004
|
|
20240116,115800,218904430,4790,4760,4790,4760,1010
|
|
20240116,115700,214096530,4800,4800,4800,4800,0
|
|
20240116,115600,214096530,4800,4795,4800,4795,11
|
|
20240116,115500,214043775,4750,4800,4800,4750,2021
|
|
20240116,115400,204425310,4800,4800,4800,4800,0
|
|
20240116,115300,204425310,4800,4785,4800,4785,150
|
|
20240116,115200,203706885,4770,4770,4770,4770,0
|
|
20240116,115100,203706885,4770,4770,4770,4770,0
|
|
20240116,115000,203706885,4770,4775,4775,4770,1001
|
|
20240116,114900,198932110,4775,4775,4775,4775,0
|
|
20240116,114800,198932110,4775,4775,4775,4775,1
|
|
20240116,114700,198927335,4785,4775,4785,4775,63
|
|
20240116,114600,198626410,4775,4775,4775,4775,2
|
|
20240116,114500,198616860,4775,4775,4775,4775,61
|
|
20240116,114400,198325585,4775,4775,4775,4775,0
|
|
20240116,114300,198325585,4775,4775,4775,4775,0
|
|
20240116,114200,198325585,4775,4775,4775,4775,0
|
|
20240116,114100,198325585,4775,4775,4775,4775,0
|
|
20240116,114000,198325585,4775,4775,4775,4775,0
|
|
20240116,113900,198325585,4775,4775,4775,4775,0
|
|
20240116,113800,198325585,4775,4785,4785,4775,933
|
|
20240116,113700,193861370,4785,4785,4785,4785,0
|
|
20240116,113600,193861370,4785,4790,4790,4785,42
|
|
20240116,113500,193660290,4785,4785,4785,4785,0
|
|
20240116,113400,193660290,4785,4785,4785,4785,1
|
|
20240116,113300,193655505,4790,4790,4790,4790,0
|
|
20240116,113200,193655505,4790,4790,4790,4790,0
|
|
20240116,113100,193655505,4790,4790,4790,4790,0
|
|
20240116,113000,193655505,4790,4790,4790,4790,0
|
|
20240116,112900,193655505,4790,4790,4790,4790,0
|
|
20240116,112800,193655505,4790,4790,4790,4790,0
|
|
20240116,112700,193655505,4790,4790,4790,4790,0
|
|
20240116,112600,193655505,4790,4790,4790,4790,41
|
|
20240116,112500,193459115,4790,4790,4790,4790,10
|
|
20240116,112400,193411215,4790,4790,4790,4790,0
|
|
20240116,112300,193411215,4790,4790,4790,4790,1
|
|
20240116,112200,193406425,4790,4790,4790,4790,0
|
|
20240116,112100,193406425,4790,4790,4790,4790,0
|
|
20240116,112000,193406425,4790,4790,4790,4790,0
|
|
20240116,111900,193406425,4790,4790,4790,4790,0
|
|
20240116,111800,193406425,4790,4790,4790,4790,0
|
|
20240116,111700,193406425,4790,4790,4790,4790,0
|
|
20240116,111600,193406425,4790,4790,4790,4790,4
|
|
20240116,111500,193387265,4765,4765,4765,4765,50
|
|
20240116,111400,193149015,4800,4800,4800,4800,1
|
|
20240116,111300,193144215,4795,4790,4795,4790,100
|
|
20240116,111200,192664730,4795,4795,4795,4795,0
|
|
20240116,111100,192664730,4795,4800,4800,4795,60
|
|
20240116,111000,192376980,4800,4810,4810,4800,26
|
|
20240116,110900,192252070,4755,4785,4785,4755,1143
|
|
20240116,110800,186807270,4835,4815,4835,4815,95
|
|
20240116,110700,186349015,4825,4805,4825,4805,85
|
|
20240116,110600,185939965,4780,4790,4790,4780,600
|
|
20240116,110500,183071840,4815,4815,4815,4815,5
|
|
20240116,110400,183047765,4790,4790,4790,4790,0
|
|
20240116,110300,183047765,4790,4800,4800,4790,1300
|
|
20240116,110200,176819290,4820,4820,4820,4820,0
|
|
20240116,110100,176819290,4820,4820,4820,4820,1
|
|
20240116,110000,176814470,4820,4820,4820,4820,0
|
|
20240116,105900,176814470,4820,4820,4820,4820,0
|
|
20240116,105800,176814470,4820,4820,4820,4820,0
|
|
20240116,105700,176814470,4820,4820,4820,4820,0
|
|
20240116,105600,176814470,4820,4795,4820,4795,10
|
|
20240116,105500,176766410,4815,4815,4815,4815,11
|
|
20240116,105400,176713445,4795,4795,4795,4795,5
|
|
20240116,105300,176689470,4835,4835,4835,4835,0
|
|
20240116,105200,176689470,4835,4835,4835,4835,0
|
|
20240116,105100,176689470,4835,4835,4835,4835,0
|
|
20240116,105000,176689470,4835,4835,4835,4835,0
|
|
20240116,104900,176689470,4835,4835,4835,4835,0
|
|
20240116,104800,176689470,4835,4835,4835,4835,0
|
|
20240116,104700,176689470,4835,4835,4835,4835,0
|
|
20240116,104600,176689470,4835,4835,4835,4835,0
|
|
20240116,104500,176689470,4835,4835,4835,4835,0
|
|
20240116,104400,176689470,4835,4815,4835,4810,60
|
|
20240116,104300,176399880,4835,4825,4835,4820,110
|
|
20240116,104200,175868875,4825,4795,4835,4795,216
|
|
20240116,104100,174830965,4840,4830,4840,4830,30
|
|
20240116,104000,174685840,4835,4795,4835,4795,211
|
|
20240116,103900,173671735,4775,4775,4775,4775,0
|
|
20240116,103800,173671735,4775,4775,4775,4775,0
|
|
20240116,103700,173671735,4775,4775,4775,4775,0
|
|
20240116,103600,173671735,4775,4775,4775,4775,1
|
|
20240116,103500,173666960,4785,4770,4785,4770,1025
|
|
20240116,103400,168772645,4770,4770,4770,4770,0
|
|
20240116,103300,168772645,4770,4770,4770,4770,0
|
|
20240116,103200,168772645,4770,4770,4770,4770,1
|
|
20240116,103100,168767875,4770,4770,4770,4770,0
|
|
20240116,103000,168767875,4770,4770,4770,4770,0
|
|
20240116,102900,168767875,4770,4770,4770,4770,0
|
|
20240116,102800,168767875,4770,4760,4770,4750,1249
|
|
20240116,102700,162832205,4760,4760,4760,4760,15
|
|
20240116,102600,162760805,4760,4760,4760,4760,108
|
|
20240116,102500,162246725,4775,4760,4775,4760,1073
|
|
20240116,102400,157123705,4775,4755,4775,4755,151
|
|
20240116,102300,156404935,4755,4760,4760,4755,594
|
|
20240116,102200,153577600,4760,4775,4775,4760,1661
|
|
20240116,102100,145656505,4775,4775,4775,4770,92
|
|
20240116,102000,145217320,4780,4780,4780,4775,14
|
|
20240116,101900,145150460,4780,4785,4785,4780,323
|
|
20240116,101800,143604930,4790,4790,4790,4790,1
|
|
20240116,101700,143600140,4785,4785,4785,4785,0
|
|
20240116,101600,143600140,4785,4785,4785,4785,82
|
|
20240116,101500,143207770,4770,4770,4770,4770,0
|
|
20240116,101400,143207770,4770,4770,4770,4770,0
|
|
20240116,101300,143207770,4770,4775,4775,4770,963
|
|
20240116,101200,138610570,4775,4775,4775,4770,169
|
|
20240116,101100,137803655,4780,4780,4785,4780,112
|
|
20240116,101000,137268290,4780,4775,4780,4770,790
|
|
20240116,100900,133493595,4780,4775,4780,4775,612
|
|
20240116,100800,130571240,4780,4785,4785,4775,357
|
|
20240116,100700,128864950,4785,4785,4785,4785,1
|
|
20240116,100600,128860165,4780,4780,4780,4780,86
|
|
20240116,100500,128449085,4780,4780,4780,4780,91
|
|
20240116,100400,128014105,4785,4785,4790,4785,208
|
|
20240116,100300,127018820,4785,4795,4795,4785,2278
|
|
20240116,100200,116098750,4795,4800,4800,4795,998
|
|
20240116,100100,111308505,4800,4800,4800,4800,400
|
|
20240116,100000,109388505,4800,4800,4800,4800,0
|
|
20240116,095900,109388505,4800,4800,4800,4800,143
|
|
20240116,095800,108702105,4800,4800,4800,4800,1783
|
|
20240116,095700,100143705,4800,4800,4800,4800,0
|
|
20240116,095600,100143705,4800,4800,4800,4800,0
|
|
20240116,095500,100143705,4800,4800,4800,4800,0
|
|
20240116,095400,100143705,4800,4805,4805,4800,685
|
|
20240116,095300,96852375,4805,4805,4805,4805,0
|
|
20240116,095200,96852375,4805,4805,4830,4805,450
|
|
20240116,095100,94689605,4805,4815,4815,4805,1363
|
|
20240116,095000,88134150,4815,4815,4815,4815,22
|
|
20240116,094900,88028220,4815,4815,4815,4815,0
|
|
20240116,094800,88028220,4815,4815,4815,4815,0
|
|
20240116,094700,88028220,4815,4815,4815,4815,1674
|
|
20240116,094600,79967910,4815,4820,4840,4815,390
|
|
20240116,094500,78089730,4820,4820,4820,4820,0
|
|
20240116,094400,78089730,4820,4820,4845,4820,1480
|
|
20240116,094300,70954880,4820,4825,4825,4820,266
|
|
20240116,094200,69671935,4845,4845,4845,4845,0
|
|
20240116,094100,69671935,4845,4845,4845,4845,0
|
|
20240116,094000,69671935,4845,4845,4845,4845,0
|
|
20240116,093900,69671935,4845,4845,4845,4845,0
|
|
20240116,093800,69671935,4845,4845,4845,4845,2
|
|
20240116,093700,69662245,4845,4845,4845,4845,4
|
|
20240116,093600,69642865,4830,4830,4830,4830,0
|
|
20240116,093500,69642865,4830,4825,4830,4825,330
|
|
20240116,093400,68050115,4820,4825,4825,4820,919
|
|
20240116,093300,63618450,4830,4825,4830,4825,144
|
|
20240116,093200,62923220,4825,4830,4830,4825,978
|
|
20240116,093100,58199870,4835,4835,4835,4835,25
|
|
20240116,093000,58078995,4835,4835,4835,4835,256
|
|
20240116,092900,56841235,4835,4835,4835,4835,0
|
|
20240116,092800,56841235,4835,4845,4845,4835,224
|
|
20240116,092700,55757445,4845,4835,4845,4835,68
|
|
20240116,092600,55428165,4835,4845,4845,4835,493
|
|
20240116,092500,53042085,4850,4850,4850,4850,0
|
|
20240116,092400,53042085,4850,4850,4850,4850,0
|
|
20240116,092300,53042085,4850,4850,4850,4850,0
|
|
20240116,092200,53042085,4850,4850,4850,4850,0
|
|
20240116,092100,53042085,4850,4850,4850,4850,15
|
|
20240116,092000,52969335,4850,4850,4850,4850,10
|
|
20240116,091900,52920835,4850,4850,4850,4850,3
|
|
20240116,091800,52906285,4850,4850,4850,4850,0
|
|
20240116,091700,52906285,4850,4850,4850,4845,491
|
|
20240116,091600,50524980,4890,4890,4890,4890,0
|
|
20240116,091500,50524980,4890,4890,4890,4890,0
|
|
20240116,091400,50524980,4890,4890,4890,4890,0
|
|
20240116,091300,50524980,4890,4890,4890,4890,0
|
|
20240116,091200,50524980,4890,4890,4890,4890,0
|
|
20240116,091100,50524980,4890,4850,4895,4850,1459
|
|
20240116,091000,43401630,4870,4840,4870,4835,586
|
|
20240116,090900,40563915,4845,4840,4850,4840,73
|
|
20240116,090800,40210070,4850,4840,4850,4840,6
|
|
20240116,090700,40181010,4850,4850,4850,4850,21
|
|
20240116,090600,40079160,4815,4815,4850,4815,88
|
|
20240116,090500,39655360,4850,4850,4850,4850,2
|
|
20240116,090400,39645660,4810,4810,4810,4810,5000
|
|
20240116,090300,15595660,4850,4830,4850,4825,359
|
|
20240116,090200,13859570,4830,4800,4835,4800,843
|
|
20240116,090100,9811455,4805,4810,4810,4805,1073
|
|
20240116,090000,4654945,4810,4815,4820,4810,967
|