587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184400,411727345,4765,4765,4765,4765,749
|
|
20240110,184300,411727345,4765,4765,4765,4765,0
|
|
20240110,184200,411727345,4765,4765,4765,4765,0
|
|
20240110,184100,411727345,4765,4765,4765,4765,0
|
|
20240110,184000,411727345,4765,4765,4765,4765,0
|
|
20240110,183900,411727345,4765,4765,4765,4765,0
|
|
20240110,183800,411727345,4765,4765,4765,4765,0
|
|
20240110,183700,411727345,4765,4765,4765,4765,0
|
|
20240110,183600,411727345,4765,4765,4765,4765,0
|
|
20240110,183500,411727345,4765,4765,4765,4765,0
|
|
20240110,183400,411727345,4765,4765,4765,4765,0
|
|
20240110,183300,411727345,4765,4765,4765,4765,0
|
|
20240110,183200,411727345,4765,4765,4765,4765,0
|
|
20240110,183100,411727345,4765,4765,4765,4765,0
|
|
20240110,183000,411727345,4765,4765,4765,4765,0
|
|
20240110,182900,411727345,4765,4765,4765,4765,0
|
|
20240110,182800,411727345,4765,4765,4765,4765,0
|
|
20240110,182700,411727345,4765,4765,4765,4765,0
|
|
20240110,182600,411727345,4765,4765,4765,4765,0
|
|
20240110,182500,411727345,4765,4765,4765,4765,0
|
|
20240110,182400,411727345,4765,4765,4765,4765,0
|
|
20240110,182300,411727345,4765,4765,4765,4765,0
|
|
20240110,182200,411727345,4765,4765,4765,4765,0
|
|
20240110,182100,411727345,4765,4765,4765,4765,0
|
|
20240110,182000,411727345,4765,4765,4765,4765,0
|
|
20240110,181900,411727345,4765,4765,4765,4765,0
|
|
20240110,181800,411727345,4765,4765,4765,4765,0
|
|
20240110,181700,411727345,4765,4765,4765,4765,0
|
|
20240110,181600,411727345,4765,4765,4765,4765,0
|
|
20240110,181500,411727345,4765,4765,4765,4765,0
|
|
20240110,181400,411727345,4765,4765,4765,4765,749
|
|
20240110,181300,411727345,4765,4765,4765,4765,0
|
|
20240110,181200,411727345,4765,4765,4765,4765,0
|
|
20240110,181100,411727345,4765,4765,4765,4765,0
|
|
20240110,181000,411727345,4765,4765,4765,4765,0
|
|
20240110,180900,411727345,4765,4765,4765,4765,0
|
|
20240110,180800,411727345,4765,4765,4765,4765,0
|
|
20240110,180700,411727345,4765,4765,4765,4765,0
|
|
20240110,180600,411727345,4765,4765,4765,4765,0
|
|
20240110,180500,411727345,4765,4765,4765,4765,0
|
|
20240110,180400,411727345,4765,4765,4765,4765,0
|
|
20240110,180300,411727345,4765,4765,4765,4765,0
|
|
20240110,180200,411727345,4765,4765,4765,4765,0
|
|
20240110,180100,411727345,4765,4765,4765,4765,0
|
|
20240110,180000,411727345,4765,4765,4765,4765,0
|
|
20240110,175900,411727345,4765,4765,4765,4765,0
|
|
20240110,175800,411727345,4765,4765,4765,4765,0
|
|
20240110,175700,411727345,4765,4765,4765,4765,0
|
|
20240110,175600,411727345,4765,4765,4765,4765,0
|
|
20240110,175500,411727345,4765,4765,4765,4765,0
|
|
20240110,175400,411727345,4765,4765,4765,4765,0
|
|
20240110,175300,411727345,4765,4765,4765,4765,0
|
|
20240110,175200,411727345,4765,4765,4765,4765,0
|
|
20240110,175100,411727345,4765,4765,4765,4765,0
|
|
20240110,175000,411727345,4765,4765,4765,4765,0
|
|
20240110,174900,411727345,4765,4765,4765,4765,0
|
|
20240110,174800,411727345,4765,4765,4765,4765,0
|
|
20240110,174700,411727345,4765,4765,4765,4765,0
|
|
20240110,174600,411727345,4765,4765,4765,4765,0
|
|
20240110,174500,411727345,4765,4765,4765,4765,0
|
|
20240110,174400,411727345,4765,4765,4765,4765,749
|
|
20240110,174300,411727345,4765,4765,4765,4765,0
|
|
20240110,174200,411727345,4765,4765,4765,4765,0
|
|
20240110,174100,411727345,4765,4765,4765,4765,0
|
|
20240110,174000,411727345,4765,4765,4765,4765,0
|
|
20240110,173900,411727345,4765,4765,4765,4765,0
|
|
20240110,173800,411727345,4765,4765,4765,4765,0
|
|
20240110,173700,411727345,4765,4765,4765,4765,0
|
|
20240110,173600,411727345,4765,4765,4765,4765,0
|
|
20240110,173500,411727345,4765,4765,4765,4765,0
|
|
20240110,173400,411727345,4765,4765,4765,4765,0
|
|
20240110,173300,411727345,4765,4765,4765,4765,0
|
|
20240110,173200,411727345,4765,4765,4765,4765,0
|
|
20240110,173100,411727345,4765,4765,4765,4765,0
|
|
20240110,173000,411727345,4765,4765,4765,4765,0
|
|
20240110,172900,411727345,4765,4765,4765,4765,0
|
|
20240110,172800,411727345,4765,4765,4765,4765,0
|
|
20240110,172700,411727345,4765,4765,4765,4765,0
|
|
20240110,172600,411727345,4765,4765,4765,4765,0
|
|
20240110,172500,411727345,4765,4765,4765,4765,0
|
|
20240110,172400,411727345,4765,4765,4765,4765,0
|
|
20240110,172300,411727345,4765,4765,4765,4765,0
|
|
20240110,172200,411727345,4765,4765,4765,4765,0
|
|
20240110,172100,411727345,4765,4765,4765,4765,0
|
|
20240110,172000,411727345,4765,4765,4765,4765,0
|
|
20240110,171900,411727345,4765,4765,4765,4765,0
|
|
20240110,171800,411727345,4765,4765,4765,4765,0
|
|
20240110,171700,411727345,4765,4765,4765,4765,0
|
|
20240110,171600,411727345,4765,4765,4765,4765,0
|
|
20240110,171500,411727345,4765,4765,4765,4765,0
|
|
20240110,171400,411727345,4765,4765,4765,4765,749
|
|
20240110,171300,411727345,4765,4765,4765,4765,0
|
|
20240110,171200,411727345,4765,4765,4765,4765,0
|
|
20240110,171100,411727345,4765,4765,4765,4765,0
|
|
20240110,171000,411727345,4765,4765,4765,4765,0
|
|
20240110,170900,411727345,4765,4765,4765,4765,0
|
|
20240110,170800,411727345,4765,4765,4765,4765,0
|
|
20240110,170700,411727345,4765,4765,4765,4765,0
|
|
20240110,170600,411727345,4765,4765,4765,4765,0
|
|
20240110,170500,411727345,4765,4765,4765,4765,0
|
|
20240110,170400,411727345,4765,4765,4765,4765,0
|
|
20240110,170300,411727345,4765,4765,4765,4765,0
|
|
20240110,170200,411727345,4765,4765,4765,4765,0
|
|
20240110,170100,411727345,4765,4765,4765,4765,0
|
|
20240110,170000,411727345,4765,4765,4765,4765,0
|
|
20240110,165900,411727345,4765,4765,4765,4765,0
|
|
20240110,165800,411727345,4765,4765,4765,4765,0
|
|
20240110,165700,411727345,4765,4765,4765,4765,0
|
|
20240110,165600,411727345,4765,4765,4765,4765,0
|
|
20240110,165500,411727345,4765,4765,4765,4765,0
|
|
20240110,165400,411727345,4765,4765,4765,4765,0
|
|
20240110,165300,411727345,4765,4765,4765,4765,0
|
|
20240110,165200,411727345,4765,4765,4765,4765,0
|
|
20240110,165100,411727345,4765,4765,4765,4765,0
|
|
20240110,165000,411727345,4765,4765,4765,4765,0
|
|
20240110,164900,411727345,4765,4765,4765,4765,0
|
|
20240110,164800,411727345,4765,4765,4765,4765,0
|
|
20240110,164700,411727345,4765,4765,4765,4765,0
|
|
20240110,164600,411727345,4765,4765,4765,4765,0
|
|
20240110,164500,411727345,4765,4765,4765,4765,0
|
|
20240110,164400,411727345,4765,4765,4765,4765,749
|
|
20240110,164300,411727345,4765,4765,4765,4765,0
|
|
20240110,164200,411727345,4765,4765,4765,4765,0
|
|
20240110,164100,411727345,4765,4765,4765,4765,0
|
|
20240110,164000,411727345,4765,4765,4765,4765,0
|
|
20240110,163900,411727345,4765,4765,4765,4765,0
|
|
20240110,163800,411727345,4765,4765,4765,4765,0
|
|
20240110,163700,411727345,4765,4765,4765,4765,0
|
|
20240110,163600,411727345,4765,4765,4765,4765,0
|
|
20240110,163500,411727345,4765,4765,4765,4765,0
|
|
20240110,163400,411727345,4765,4765,4765,4765,0
|
|
20240110,163300,411727345,4765,4765,4765,4765,0
|
|
20240110,163200,411727345,4765,4765,4765,4765,0
|
|
20240110,163100,411727345,4765,4765,4765,4765,0
|
|
20240110,163000,411727345,4765,4765,4765,4765,0
|
|
20240110,162900,411727345,4765,4765,4765,4765,0
|
|
20240110,162800,411727345,4765,4765,4765,4765,0
|
|
20240110,162700,411727345,4765,4765,4765,4765,0
|
|
20240110,162600,411727345,4765,4765,4765,4765,0
|
|
20240110,162500,411727345,4765,4765,4765,4765,0
|
|
20240110,162400,411727345,4765,4765,4765,4765,0
|
|
20240110,162300,411727345,4765,4765,4765,4765,0
|
|
20240110,162200,411727345,4765,4765,4765,4765,0
|
|
20240110,162100,411727345,4765,4765,4765,4765,0
|
|
20240110,162000,411727345,4765,4765,4765,4765,0
|
|
20240110,161900,411727345,4765,4765,4765,4765,0
|
|
20240110,161800,411727345,4765,4765,4765,4765,0
|
|
20240110,161700,411727345,4765,4765,4765,4765,0
|
|
20240110,161600,411727345,4765,4765,4765,4765,0
|
|
20240110,161500,411727345,4765,4765,4765,4765,0
|
|
20240110,161400,411727345,4765,4765,4765,4765,749
|
|
20240110,161300,411727345,4765,4765,4765,4765,0
|
|
20240110,161200,411727345,4765,4765,4765,4765,0
|
|
20240110,161100,411727345,4765,4765,4765,4765,0
|
|
20240110,161000,411727345,4765,4765,4765,4765,0
|
|
20240110,160900,411727345,4765,4765,4765,4765,0
|
|
20240110,160800,411727345,4765,4765,4765,4765,0
|
|
20240110,160700,411727345,4765,4765,4765,4765,0
|
|
20240110,160600,411727345,4765,4765,4765,4765,0
|
|
20240110,160500,411727345,4765,4765,4765,4765,0
|
|
20240110,160400,411727345,4765,4765,4765,4765,0
|
|
20240110,160300,411727345,4765,4765,4765,4765,0
|
|
20240110,160200,411727345,4765,4765,4765,4765,0
|
|
20240110,160100,411727345,4765,4765,4765,4765,0
|
|
20240110,160000,411727345,4765,4765,4765,4765,0
|
|
20240110,155900,411727345,4765,4765,4765,4765,0
|
|
20240110,155800,411727345,4765,4765,4765,4765,0
|
|
20240110,155700,411727345,4765,4765,4765,4765,0
|
|
20240110,155600,411727345,4765,4765,4765,4765,0
|
|
20240110,155500,411727345,4765,4765,4765,4765,0
|
|
20240110,155400,411727345,4765,4765,4765,4765,0
|
|
20240110,155300,411727345,4765,4765,4765,4765,0
|
|
20240110,155200,411727345,4765,4765,4765,4765,0
|
|
20240110,155100,411727345,4765,4765,4765,4765,0
|
|
20240110,155000,411727345,4765,4765,4765,4765,0
|
|
20240110,154900,411727345,4765,4765,4765,4765,0
|
|
20240110,154800,411727345,4765,4765,4765,4765,0
|
|
20240110,154700,411727345,4765,4765,4765,4765,0
|
|
20240110,154600,411727345,4765,4765,4765,4765,0
|
|
20240110,154500,411727345,4765,4765,4765,4765,0
|
|
20240110,154400,411727345,4765,4765,4765,4765,749
|
|
20240110,154300,411727345,4765,4765,4765,4765,0
|
|
20240110,154200,411727345,4765,4765,4765,4765,0
|
|
20240110,154100,411727345,4765,4765,4765,4765,0
|
|
20240110,154000,411727345,4765,4765,4765,4765,0
|
|
20240110,153900,411727345,4765,4765,4765,4765,0
|
|
20240110,153800,411727345,4765,4765,4765,4765,0
|
|
20240110,153700,411727345,4765,4765,4765,4765,0
|
|
20240110,153600,411727345,4765,4765,4765,4765,0
|
|
20240110,153500,411727345,4765,4765,4765,4765,0
|
|
20240110,153400,411727345,4765,4765,4765,4765,0
|
|
20240110,153300,411727345,4765,4765,4765,4765,0
|
|
20240110,153200,411727345,4765,4765,4765,4765,0
|
|
20240110,153100,411727345,4765,4765,4765,4765,0
|
|
20240110,153000,411727345,4765,4765,4765,4765,749
|
|
20240110,152900,408158360,4770,4770,4770,4770,0
|
|
20240110,152800,408158360,4770,4770,4770,4770,0
|
|
20240110,152700,408158360,4770,4770,4770,4770,0
|
|
20240110,152600,408158360,4770,4770,4770,4770,0
|
|
20240110,152500,408158360,4770,4770,4770,4770,0
|
|
20240110,152400,408158360,4770,4770,4770,4770,0
|
|
20240110,152300,408158360,4770,4770,4770,4770,0
|
|
20240110,152200,408158360,4770,4770,4770,4770,0
|
|
20240110,152100,408158360,4770,4770,4770,4770,0
|
|
20240110,152000,408158360,4770,4770,4770,4770,0
|
|
20240110,151900,408158360,4770,4770,4770,4765,390
|
|
20240110,151800,406299560,4770,4770,4770,4770,0
|
|
20240110,151700,406299560,4770,4770,4770,4770,1
|
|
20240110,151600,406294790,4765,4765,4765,4765,100
|
|
20240110,151500,405818290,4765,4765,4765,4765,0
|
|
20240110,151400,405818290,4765,4770,4770,4765,652
|
|
20240110,151300,402708755,4770,4770,4770,4770,1
|
|
20240110,151200,402703985,4770,4770,4770,4770,1
|
|
20240110,151100,402699215,4765,4765,4765,4765,0
|
|
20240110,151000,402699215,4765,4765,4765,4765,20
|
|
20240110,150900,402603915,4765,4765,4765,4765,0
|
|
20240110,150800,402603915,4765,4765,4765,4765,0
|
|
20240110,150700,402603915,4765,4765,4765,4765,46
|
|
20240110,150600,402384725,4765,4760,4765,4760,11
|
|
20240110,150500,402332315,4765,4765,4765,4765,346
|
|
20240110,150400,400683625,4770,4770,4770,4770,0
|
|
20240110,150300,400683625,4770,4765,4770,4760,903
|
|
20240110,150200,396381860,4770,4770,4770,4770,40
|
|
20240110,150100,396191060,4770,4770,4770,4770,17
|
|
20240110,150000,396109970,4765,4765,4765,4765,0
|
|
20240110,145900,396109970,4765,4765,4765,4765,572
|
|
20240110,145800,393384390,4765,4765,4765,4765,21
|
|
20240110,145700,393284325,4765,4765,4765,4765,257
|
|
20240110,145600,392059720,4765,4765,4765,4765,1
|
|
20240110,145500,392054955,4765,4765,4765,4765,0
|
|
20240110,145400,392054955,4765,4765,4765,4765,30
|
|
20240110,145300,391912005,4765,4765,4765,4765,0
|
|
20240110,145200,391912005,4765,4765,4765,4765,0
|
|
20240110,145100,391912005,4765,4765,4765,4765,2069
|
|
20240110,145000,382053220,4765,4765,4765,4765,80
|
|
20240110,144900,381672020,4770,4770,4770,4770,1
|
|
20240110,144800,381667250,4770,4770,4770,4770,0
|
|
20240110,144700,381667250,4770,4770,4770,4765,3012
|
|
20240110,144600,367315010,4770,4770,4770,4770,11
|
|
20240110,144500,367262540,4770,4770,4770,4770,11
|
|
20240110,144400,367210070,4770,4770,4770,4770,0
|
|
20240110,144300,367210070,4770,4770,4770,4770,838
|
|
20240110,144200,363212810,4770,4770,4770,4770,10
|
|
20240110,144100,363165110,4765,4765,4765,4765,12
|
|
20240110,144000,363107930,4770,4770,4770,4770,1
|
|
20240110,143900,363103160,4765,4765,4765,4765,0
|
|
20240110,143800,363103160,4765,4765,4765,4765,50
|
|
20240110,143700,362864910,4765,4765,4765,4765,1
|
|
20240110,143600,362860145,4765,4765,4765,4765,4
|
|
20240110,143500,362841085,4765,4765,4765,4765,1700
|
|
20240110,143400,354740585,4765,4765,4765,4765,0
|
|
20240110,143300,354740585,4765,4765,4765,4765,88
|
|
20240110,143200,354321265,4765,4765,4765,4765,30
|
|
20240110,143100,354178315,4770,4770,4770,4770,4
|
|
20240110,143000,354159235,4770,4770,4770,4770,1
|
|
20240110,142900,354154465,4770,4770,4770,4770,0
|
|
20240110,142800,354154465,4770,4770,4770,4770,15
|
|
20240110,142700,354082915,4770,4770,4770,4765,110
|
|
20240110,142600,353558220,4770,4770,4770,4770,23
|
|
20240110,142500,353448510,4770,4770,4770,4770,28
|
|
20240110,142400,353314950,4770,4770,4770,4770,1516
|
|
20240110,142300,346083630,4770,4770,4770,4770,12
|
|
20240110,142200,346026390,4770,4770,4770,4770,102
|
|
20240110,142100,345539850,4770,4770,4770,4770,1
|
|
20240110,142000,345535080,4765,4765,4765,4765,250
|
|
20240110,141900,344343830,4765,4770,4770,4765,2
|
|
20240110,141800,344334295,4770,4770,4770,4770,0
|
|
20240110,141700,344334295,4770,4770,4770,4770,4
|
|
20240110,141600,344315215,4765,4765,4765,4765,0
|
|
20240110,141500,344315215,4765,4765,4765,4765,1029
|
|
20240110,141400,339412030,4765,4765,4765,4765,26
|
|
20240110,141300,339288140,4765,4765,4765,4765,7
|
|
20240110,141200,339254785,4765,4765,4765,4765,0
|
|
20240110,141100,339254785,4765,4765,4765,4765,50
|
|
20240110,141000,339016535,4765,4765,4765,4765,0
|
|
20240110,140900,339016535,4765,4765,4765,4765,0
|
|
20240110,140800,339016535,4765,4765,4765,4765,1031
|
|
20240110,140700,334103820,4765,4765,4765,4765,0
|
|
20240110,140600,334103820,4765,4765,4765,4765,0
|
|
20240110,140500,334103820,4765,4765,4765,4765,0
|
|
20240110,140400,334103820,4765,4765,4765,4765,0
|
|
20240110,140300,334103820,4765,4765,4765,4765,0
|
|
20240110,140200,334103820,4765,4765,4765,4765,0
|
|
20240110,140100,334103820,4765,4765,4765,4765,0
|
|
20240110,140000,334103820,4765,4765,4765,4765,0
|
|
20240110,135900,334103820,4765,4775,4775,4765,400
|
|
20240110,135800,332195325,4775,4775,4775,4775,0
|
|
20240110,135700,332195325,4775,4775,4775,4775,20
|
|
20240110,135600,332099825,4775,4775,4775,4775,210
|
|
20240110,135500,331097075,4775,4775,4775,4775,34
|
|
20240110,135400,330934725,4770,4770,4770,4770,75
|
|
20240110,135300,330576975,4775,4775,4775,4775,1
|
|
20240110,135200,330572200,4765,4765,4765,4765,0
|
|
20240110,135100,330572200,4765,4765,4765,4765,0
|
|
20240110,135000,330572200,4765,4765,4765,4765,0
|
|
20240110,134900,330572200,4765,4765,4765,4765,0
|
|
20240110,134800,330572200,4765,4765,4765,4765,0
|
|
20240110,134700,330572200,4765,4765,4765,4765,0
|
|
20240110,134600,330572200,4765,4765,4765,4765,127
|
|
20240110,134500,329967045,4765,4765,4765,4765,0
|
|
20240110,134400,329967045,4765,4765,4765,4765,42
|
|
20240110,134300,329766915,4765,4765,4765,4765,0
|
|
20240110,134200,329766915,4765,4765,4765,4765,563
|
|
20240110,134100,327084220,4765,4765,4765,4765,0
|
|
20240110,134000,327084220,4765,4765,4765,4765,11
|
|
20240110,133900,327031805,4765,4765,4765,4765,1
|
|
20240110,133800,327027040,4765,4765,4765,4765,500
|
|
20240110,133700,324644540,4770,4770,4770,4770,0
|
|
20240110,133600,324644540,4770,4770,4770,4770,1
|
|
20240110,133500,324639770,4765,4765,4765,4765,0
|
|
20240110,133400,324639770,4765,4765,4765,4765,43
|
|
20240110,133300,324434875,4765,4765,4765,4765,56
|
|
20240110,133200,324168035,4765,4770,4770,4765,1420
|
|
20240110,133100,317400985,4775,4775,4775,4775,0
|
|
20240110,133000,317400985,4775,4775,4775,4775,0
|
|
20240110,132900,317400985,4775,4770,4775,4770,200
|
|
20240110,132800,316446980,4775,4770,4775,4770,64
|
|
20240110,132700,316141695,4770,4770,4770,4770,442
|
|
20240110,132600,314033355,4770,4770,4770,4770,495
|
|
20240110,132500,311672205,4775,4775,4775,4775,1
|
|
20240110,132400,311667430,4775,4775,4775,4775,0
|
|
20240110,132300,311667430,4775,4775,4775,4775,30
|
|
20240110,132200,311524180,4775,4770,4775,4770,1517
|
|
20240110,132100,304288005,4775,4775,4775,4775,0
|
|
20240110,132000,304288005,4775,4770,4775,4770,24
|
|
20240110,131900,304173425,4775,4775,4775,4775,0
|
|
20240110,131800,304173425,4775,4775,4775,4775,5
|
|
20240110,131700,304149550,4770,4770,4770,4770,0
|
|
20240110,131600,304149550,4770,4775,4775,4770,1176
|
|
20240110,131500,298534155,4780,4780,4780,4780,2
|
|
20240110,131400,298524595,4780,4780,4780,4780,6
|
|
20240110,131300,298495915,4775,4775,4775,4775,0
|
|
20240110,131200,298495915,4775,4775,4775,4775,250
|
|
20240110,131100,297302165,4775,4780,4780,4775,373
|
|
20240110,131000,295520905,4780,4780,4780,4780,0
|
|
20240110,130900,295520905,4780,4780,4780,4780,7
|
|
20240110,130800,295487445,4780,4780,4780,4780,0
|
|
20240110,130700,295487445,4780,4780,4780,4780,35
|
|
20240110,130600,295320145,4780,4780,4780,4780,0
|
|
20240110,130500,295320145,4780,4775,4780,4775,33
|
|
20240110,130400,295162545,4775,4775,4775,4775,1
|
|
20240110,130300,295157770,4775,4775,4775,4775,72
|
|
20240110,130200,294813970,4775,4775,4775,4775,100
|
|
20240110,130100,294336470,4770,4770,4770,4770,0
|
|
20240110,130000,294336470,4770,4770,4770,4770,0
|
|
20240110,125900,294336470,4770,4770,4770,4770,100
|
|
20240110,125800,293859470,4775,4775,4775,4775,50
|
|
20240110,125700,293620720,4775,4775,4775,4775,0
|
|
20240110,125600,293620720,4775,4775,4775,4775,0
|
|
20240110,125500,293620720,4775,4775,4775,4775,21
|
|
20240110,125400,293520445,4770,4770,4770,4770,0
|
|
20240110,125300,293520445,4770,4770,4770,4770,1
|
|
20240110,125200,293515675,4770,4770,4770,4770,604
|
|
20240110,125100,290634595,4775,4775,4775,4775,0
|
|
20240110,125000,290634595,4775,4775,4775,4775,0
|
|
20240110,124900,290634595,4775,4775,4775,4775,0
|
|
20240110,124800,290634595,4775,4775,4775,4775,0
|
|
20240110,124700,290634595,4775,4775,4775,4775,0
|
|
20240110,124600,290634595,4775,4775,4775,4775,1265
|
|
20240110,124500,284594220,4780,4780,4780,4780,0
|
|
20240110,124400,284594220,4780,4780,4780,4780,0
|
|
20240110,124300,284594220,4780,4780,4780,4780,105
|
|
20240110,124200,284092320,4780,4775,4780,4775,311
|
|
20240110,124100,282607240,4775,4775,4775,4775,99
|
|
20240110,124000,282134515,4775,4775,4775,4775,5
|
|
20240110,123900,282110640,4770,4770,4770,4770,701
|
|
20240110,123800,278766870,4770,4765,4770,4765,6542
|
|
20240110,123700,247562760,4770,4770,4770,4770,100
|
|
20240110,123600,247085760,4765,4765,4765,4765,0
|
|
20240110,123500,247085760,4765,4765,4765,4765,0
|
|
20240110,123400,247085760,4765,4765,4765,4765,1
|
|
20240110,123300,247080995,4765,4765,4765,4765,400
|
|
20240110,123200,245174995,4765,4765,4765,4765,42
|
|
20240110,123100,244974865,4770,4770,4770,4770,0
|
|
20240110,123000,244974865,4770,4770,4770,4770,0
|
|
20240110,122900,244974865,4770,4770,4770,4770,1
|
|
20240110,122800,244970095,4770,4765,4770,4765,204
|
|
20240110,122700,243998020,4765,4765,4765,4765,0
|
|
20240110,122600,243998020,4765,4765,4765,4765,135
|
|
20240110,122500,243354745,4765,4765,4765,4765,35
|
|
20240110,122400,243187970,4765,4765,4765,4765,0
|
|
20240110,122300,243187970,4765,4765,4765,4765,100
|
|
20240110,122200,242711470,4765,4765,4765,4765,0
|
|
20240110,122100,242711470,4765,4765,4765,4765,280
|
|
20240110,122000,241377270,4765,4765,4765,4765,0
|
|
20240110,121900,241377270,4765,4765,4765,4765,0
|
|
20240110,121800,241377270,4765,4765,4765,4765,0
|
|
20240110,121700,241377270,4765,4765,4765,4765,0
|
|
20240110,121600,241377270,4765,4765,4765,4765,1
|
|
20240110,121500,241372505,4770,4770,4770,4770,1
|
|
20240110,121400,241367735,4770,4765,4770,4765,6
|
|
20240110,121300,241339120,4770,4770,4770,4770,100
|
|
20240110,121200,240862120,4770,4770,4770,4770,2
|
|
20240110,121100,240852580,4770,4770,4770,4770,2
|
|
20240110,121000,240843040,4770,4765,4770,4760,343
|
|
20240110,120900,239209590,4770,4770,4770,4770,0
|
|
20240110,120800,239209590,4770,4770,4770,4770,0
|
|
20240110,120700,239209590,4770,4770,4770,4770,2
|
|
20240110,120600,239200050,4770,4770,4770,4770,10
|
|
20240110,120500,239152350,4770,4770,4770,4770,12
|
|
20240110,120400,239095110,4770,4770,4770,4770,0
|
|
20240110,120300,239095110,4770,4770,4770,4765,1413
|
|
20240110,120200,232362100,4770,4770,4770,4770,27
|
|
20240110,120100,232233310,4770,4770,4770,4770,1
|
|
20240110,120000,232228540,4770,4765,4770,4765,22
|
|
20240110,115900,232123705,4770,4770,4770,4770,2
|
|
20240110,115800,232114165,4765,4765,4765,4765,0
|
|
20240110,115700,232114165,4765,4770,4770,4765,102
|
|
20240110,115600,231628125,4770,4770,4770,4770,0
|
|
20240110,115500,231628125,4770,4770,4770,4770,2
|
|
20240110,115400,231618585,4770,4770,4770,4770,0
|
|
20240110,115300,231618585,4770,4770,4770,4770,2
|
|
20240110,115200,231609045,4765,4765,4765,4765,500
|
|
20240110,115100,229226545,4770,4770,4770,4770,1
|
|
20240110,115000,229221775,4770,4770,4770,4770,0
|
|
20240110,114900,229221775,4770,4770,4770,4770,2
|
|
20240110,114800,229212235,4770,4770,4770,4770,0
|
|
20240110,114700,229212235,4770,4770,4770,4770,24
|
|
20240110,114600,229097755,4770,4770,4770,4770,0
|
|
20240110,114500,229097755,4770,4770,4770,4770,2
|
|
20240110,114400,229088215,4765,4770,4770,4765,85
|
|
20240110,114300,228683165,4770,4770,4770,4770,1
|
|
20240110,114200,228678395,4770,4770,4770,4770,0
|
|
20240110,114100,228678395,4770,4770,4770,4770,2
|
|
20240110,114000,228668855,4770,4770,4770,4770,0
|
|
20240110,113900,228668855,4770,4770,4770,4770,379
|
|
20240110,113800,226861025,4770,4770,4770,4770,10
|
|
20240110,113700,226813325,4775,4775,4775,4775,4
|
|
20240110,113600,226794225,4775,4775,4775,4775,10
|
|
20240110,113500,226746475,4775,4775,4775,4775,23
|
|
20240110,113400,226636650,4775,4775,4775,4775,0
|
|
20240110,113300,226636650,4775,4775,4775,4775,22
|
|
20240110,113200,226531600,4775,4770,4775,4770,4
|
|
20240110,113100,226512505,4775,4775,4775,4775,23
|
|
20240110,113000,226402680,4775,4775,4775,4775,0
|
|
20240110,112900,226402680,4775,4775,4775,4770,57
|
|
20240110,112800,226130755,4770,4770,4770,4770,2
|
|
20240110,112700,226121215,4775,4775,4775,4775,2
|
|
20240110,112600,226111665,4770,4770,4770,4770,1
|
|
20240110,112500,226106895,4775,4775,4775,4775,0
|
|
20240110,112400,226106895,4775,4775,4775,4775,1
|
|
20240110,112300,226102120,4775,4775,4775,4775,0
|
|
20240110,112200,226102120,4775,4775,4775,4775,2
|
|
20240110,112100,226092570,4760,4760,4760,4760,0
|
|
20240110,112000,226092570,4760,4775,4775,4760,1212
|
|
20240110,111900,220321620,4770,4770,4770,4770,1
|
|
20240110,111800,220316850,4775,4775,4775,4775,3
|
|
20240110,111700,220302525,4770,4770,4770,4770,101
|
|
20240110,111600,219820755,4775,4775,4775,4775,2
|
|
20240110,111500,219811205,4775,4775,4775,4775,0
|
|
20240110,111400,219811205,4775,4770,4775,4770,98
|
|
20240110,111300,219343730,4770,4775,4775,4770,22
|
|
20240110,111200,219238685,4775,4775,4775,4775,2
|
|
20240110,111100,219229135,4770,4770,4770,4770,154
|
|
20240110,111000,218494555,4775,4775,4775,4775,23
|
|
20240110,110900,218384730,4775,4775,4775,4775,0
|
|
20240110,110800,218384730,4775,4775,4775,4775,5
|
|
20240110,110700,218360855,4775,4775,4775,4775,0
|
|
20240110,110600,218360855,4775,4775,4775,4775,1
|
|
20240110,110500,218356080,4770,4770,4770,4770,75
|
|
20240110,110400,217998330,4765,4765,4765,4765,970
|
|
20240110,110300,213376280,4765,4765,4765,4765,1443
|
|
20240110,110200,206500385,4765,4765,4765,4765,23
|
|
20240110,110100,206390790,4765,4765,4765,4765,502
|
|
20240110,110000,203998760,4765,4765,4765,4765,21
|
|
20240110,105900,203898695,4765,4765,4765,4765,502
|
|
20240110,105800,201506665,4765,4765,4765,4765,0
|
|
20240110,105700,201506665,4765,4765,4765,4765,25
|
|
20240110,105600,201387540,4760,4765,4765,4760,1423
|
|
20240110,105500,194612305,4765,4765,4765,4765,0
|
|
20240110,105400,194612305,4765,4765,4765,4765,759
|
|
20240110,105300,190995670,4765,4765,4765,4765,18
|
|
20240110,105200,190909900,4765,4755,4765,4755,3392
|
|
20240110,105100,174763975,4760,4760,4760,4760,2
|
|
20240110,105000,174754455,4760,4760,4760,4760,0
|
|
20240110,104900,174754455,4760,4760,4760,4760,1
|
|
20240110,104800,174749695,4750,4750,4750,4750,0
|
|
20240110,104700,174749695,4750,4760,4760,4750,102
|
|
20240110,104600,174265080,4755,4755,4755,4755,5
|
|
20240110,104500,174241305,4760,4760,4760,4755,133
|
|
20240110,104400,173608775,4760,4755,4760,4755,15
|
|
20240110,104300,173537390,4760,4760,4760,4760,21
|
|
20240110,104200,173437430,4760,4760,4760,4760,3
|
|
20240110,104100,173423150,4760,4760,4760,4760,0
|
|
20240110,104000,173423150,4760,4755,4760,4755,33
|
|
20240110,103900,173266220,4760,4760,4760,4760,569
|
|
20240110,103800,170557780,4760,4760,4760,4760,212
|
|
20240110,103700,169548660,4760,4760,4760,4760,2
|
|
20240110,103600,169539140,4755,4755,4755,4755,0
|
|
20240110,103500,169539140,4755,4755,4755,4755,917
|
|
20240110,103400,165178805,4755,4755,4755,4755,80
|
|
20240110,103300,164798405,4755,4755,4755,4755,1
|
|
20240110,103200,164793650,4755,4755,4755,4755,222
|
|
20240110,103100,163738040,4760,4760,4760,4760,0
|
|
20240110,103000,163738040,4760,4750,4760,4750,152
|
|
20240110,102900,163016020,4755,4755,4755,4755,814
|
|
20240110,102800,159145450,4755,4755,4755,4755,7
|
|
20240110,102700,159112165,4755,4755,4755,4755,34
|
|
20240110,102600,158950495,4755,4755,4755,4755,196
|
|
20240110,102500,158018515,4760,4760,4760,4760,1
|
|
20240110,102400,158013755,4760,4760,4760,4760,0
|
|
20240110,102300,158013755,4760,4760,4760,4760,2
|
|
20240110,102200,158004235,4760,4760,4760,4760,11
|
|
20240110,102100,157951875,4765,4760,4765,4755,203
|
|
20240110,102000,156986575,4765,4765,4765,4765,2
|
|
20240110,101900,156977045,4765,4765,4765,4765,0
|
|
20240110,101800,156977045,4765,4765,4765,4765,1
|
|
20240110,101700,156972280,4765,4760,4765,4760,122
|
|
20240110,101600,156391450,4760,4760,4760,4760,2
|
|
20240110,101500,156381930,4760,4760,4760,4755,99
|
|
20240110,101400,155910695,4765,4765,4765,4765,2
|
|
20240110,101300,155901165,4765,4765,4765,4765,12
|
|
20240110,101200,155843985,4760,4760,4760,4760,180
|
|
20240110,101100,154987185,4760,4760,4760,4760,9
|
|
20240110,101000,154944345,4760,4760,4760,4760,43
|
|
20240110,100900,154739665,4760,4755,4760,4755,253
|
|
20240110,100800,153536645,4745,4755,4755,4745,1373
|
|
20240110,100700,147019850,4755,4755,4755,4755,2
|
|
20240110,100600,147010340,4755,4750,4755,4750,212
|
|
20240110,100500,146003280,4755,4755,4755,4755,1
|
|
20240110,100400,145998525,4755,4750,4755,4750,602
|
|
20240110,100300,143139015,4755,4750,4755,4750,786
|
|
20240110,100200,139405225,4755,4755,4755,4755,2
|
|
20240110,100100,139395715,4760,4750,4760,4750,92
|
|
20240110,100000,138958705,4755,4755,4755,4755,0
|
|
20240110,095900,138958705,4755,4755,4755,4755,2
|
|
20240110,095800,138949195,4750,4755,4755,4750,259
|
|
20240110,095700,137717930,4755,4760,4760,4755,1845
|
|
20240110,095600,128942755,4765,4765,4765,4765,0
|
|
20240110,095500,128942755,4765,4765,4765,4765,3
|
|
20240110,095400,128928460,4765,4765,4765,4765,1
|
|
20240110,095300,128923695,4765,4760,4765,4760,4
|
|
20240110,095200,128904640,4760,4760,4760,4760,43
|
|
20240110,095100,128699960,4760,4760,4760,4760,212
|
|
20240110,095000,127690840,4765,4765,4765,4765,6
|
|
20240110,094900,127662250,4765,4765,4765,4765,0
|
|
20240110,094800,127662250,4765,4765,4765,4765,2
|
|
20240110,094700,127652720,4765,4765,4765,4765,2
|
|
20240110,094600,127643190,4755,4760,4760,4755,75
|
|
20240110,094500,127286535,4760,4760,4760,4760,140
|
|
20240110,094400,126620135,4755,4765,4765,4755,1114
|
|
20240110,094300,121322460,4765,4765,4765,4765,2
|
|
20240110,094200,121312930,4765,4765,4765,4765,2
|
|
20240110,094100,121303400,4765,4755,4765,4755,3
|
|
20240110,094000,121289115,4755,4760,4765,4755,1133
|
|
20240110,093900,115901000,4760,4760,4760,4760,1307
|
|
20240110,093800,109679680,4765,4760,4765,4760,1311
|
|
20240110,093700,103439310,4760,4760,4765,4760,224
|
|
20240110,093600,102373060,4765,4765,4765,4760,24
|
|
20240110,093500,102258720,4765,4770,4770,4765,570
|
|
20240110,093400,99542660,4770,4770,4770,4770,1
|
|
20240110,093300,99537890,4765,4770,4770,4765,58
|
|
20240110,093200,99261240,4770,4770,4770,4765,95
|
|
20240110,093100,98808470,4770,4770,4770,4770,5
|
|
20240110,093000,98784620,4770,4770,4770,4770,1028
|
|
20240110,092900,93881060,4775,4775,4775,4775,2
|
|
20240110,092800,93871510,4775,4775,4775,4775,12
|
|
20240110,092700,93814210,4775,4775,4775,4770,2006
|
|
20240110,092600,84245560,4770,4775,4775,4770,2237
|
|
20240110,092500,73566590,4780,4775,4780,4775,307
|
|
20240110,092400,72100635,4780,4775,4780,4775,7
|
|
20240110,092300,72067180,4780,4780,4780,4780,29
|
|
20240110,092200,71928560,4780,4785,4785,4780,4020
|
|
20240110,092100,52707945,4785,4785,4785,4785,1
|
|
20240110,092000,52703160,4785,4785,4785,4785,0
|
|
20240110,091900,52703160,4785,4780,4785,4780,503
|
|
20240110,091800,50298810,4785,4780,4785,4780,76
|
|
20240110,091700,49935525,4785,4775,4785,4775,3
|
|
20240110,091600,49921180,4780,4775,4780,4775,327
|
|
20240110,091500,48358620,4780,4785,4785,4780,74
|
|
20240110,091400,48004895,4780,4785,4785,4780,502
|
|
20240110,091300,45605325,4780,4785,4785,4780,1406
|
|
20240110,091200,38884565,4785,4785,4785,4780,1030
|
|
20240110,091100,33961090,4780,4795,4795,4780,503
|
|
20240110,091000,31556515,4795,4785,4795,4780,441
|
|
20240110,090900,29446475,4785,4780,4785,4780,294
|
|
20240110,090800,28041150,4780,4775,4780,4775,2501
|
|
20240110,090700,16086375,4775,4780,4780,4775,137
|
|
20240110,090600,15431520,4780,4775,4780,4775,48
|
|
20240110,090500,15202090,4775,4770,4775,4770,868
|
|
20240110,090400,11059075,4770,4775,4775,4770,292
|
|
20240110,090300,9665030,4775,4780,4780,4775,403
|
|
20240110,090200,7740435,4785,4785,4785,4785,0
|
|
20240110,090100,7740435,4785,4785,4785,4785,10
|
|
20240110,090000,7692585,4785,4775,4785,4775,1611
|