683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,202000,219898275,3075,3075,3075,3075,551
|
|
20240115,201900,219898275,3075,3075,3075,3075,0
|
|
20240115,201800,219898275,3075,3075,3075,3075,0
|
|
20240115,201700,219898275,3075,3075,3075,3075,0
|
|
20240115,201600,219898275,3075,3075,3075,3075,0
|
|
20240115,201500,219898275,3075,3075,3075,3075,0
|
|
20240115,201400,219898275,3075,3075,3075,3075,0
|
|
20240115,201300,219898275,3075,3075,3075,3075,0
|
|
20240115,201200,219898275,3075,3075,3075,3075,0
|
|
20240115,201100,219898275,3075,3075,3075,3075,0
|
|
20240115,201000,219898275,3075,3075,3075,3075,0
|
|
20240115,200900,219898275,3075,3075,3075,3075,0
|
|
20240115,200800,219898275,3075,3075,3075,3075,0
|
|
20240115,200700,219898275,3075,3075,3075,3075,0
|
|
20240115,200600,219898275,3075,3075,3075,3075,0
|
|
20240115,200500,219898275,3075,3075,3075,3075,0
|
|
20240115,200400,219898275,3075,3075,3075,3075,0
|
|
20240115,200300,219898275,3075,3075,3075,3075,0
|
|
20240115,200200,219898275,3075,3075,3075,3075,0
|
|
20240115,200100,219898275,3075,3075,3075,3075,0
|
|
20240115,200000,219898275,3075,3075,3075,3075,0
|
|
20240115,195900,219898275,3075,3075,3075,3075,0
|
|
20240115,195800,219898275,3075,3075,3075,3075,0
|
|
20240115,195700,219898275,3075,3075,3075,3075,0
|
|
20240115,195600,219898275,3075,3075,3075,3075,0
|
|
20240115,195500,219898275,3075,3075,3075,3075,0
|
|
20240115,195400,219898275,3075,3075,3075,3075,0
|
|
20240115,195300,219898275,3075,3075,3075,3075,0
|
|
20240115,195200,219898275,3075,3075,3075,3075,0
|
|
20240115,195100,219898275,3075,3075,3075,3075,0
|
|
20240115,195000,219898275,3075,3075,3075,3075,551
|
|
20240115,194900,219898275,3075,3075,3075,3075,0
|
|
20240115,194800,219898275,3075,3075,3075,3075,0
|
|
20240115,194700,219898275,3075,3075,3075,3075,0
|
|
20240115,194600,219898275,3075,3075,3075,3075,0
|
|
20240115,194500,219898275,3075,3075,3075,3075,0
|
|
20240115,194400,219898275,3075,3075,3075,3075,0
|
|
20240115,194300,219898275,3075,3075,3075,3075,0
|
|
20240115,194200,219898275,3075,3075,3075,3075,0
|
|
20240115,194100,219898275,3075,3075,3075,3075,0
|
|
20240115,194000,219898275,3075,3075,3075,3075,0
|
|
20240115,193900,219898275,3075,3075,3075,3075,0
|
|
20240115,193800,219898275,3075,3075,3075,3075,0
|
|
20240115,193700,219898275,3075,3075,3075,3075,0
|
|
20240115,193600,219898275,3075,3075,3075,3075,0
|
|
20240115,193500,219898275,3075,3075,3075,3075,0
|
|
20240115,193400,219898275,3075,3075,3075,3075,0
|
|
20240115,193300,219898275,3075,3075,3075,3075,0
|
|
20240115,193200,219898275,3075,3075,3075,3075,0
|
|
20240115,193100,219898275,3075,3075,3075,3075,0
|
|
20240115,193000,219898275,3075,3075,3075,3075,0
|
|
20240115,192900,219898275,3075,3075,3075,3075,0
|
|
20240115,192800,219898275,3075,3075,3075,3075,0
|
|
20240115,192700,219898275,3075,3075,3075,3075,0
|
|
20240115,192600,219898275,3075,3075,3075,3075,0
|
|
20240115,192500,219898275,3075,3075,3075,3075,0
|
|
20240115,192400,219898275,3075,3075,3075,3075,0
|
|
20240115,192300,219898275,3075,3075,3075,3075,0
|
|
20240115,192200,219898275,3075,3075,3075,3075,0
|
|
20240115,192100,219898275,3075,3075,3075,3075,0
|
|
20240115,192000,219898275,3075,3075,3075,3075,551
|
|
20240115,191900,219898275,3075,3075,3075,3075,0
|
|
20240115,191800,219898275,3075,3075,3075,3075,0
|
|
20240115,191700,219898275,3075,3075,3075,3075,0
|
|
20240115,191600,219898275,3075,3075,3075,3075,0
|
|
20240115,191500,219898275,3075,3075,3075,3075,0
|
|
20240115,191400,219898275,3075,3075,3075,3075,0
|
|
20240115,191300,219898275,3075,3075,3075,3075,0
|
|
20240115,191200,219898275,3075,3075,3075,3075,0
|
|
20240115,191100,219898275,3075,3075,3075,3075,0
|
|
20240115,191000,219898275,3075,3075,3075,3075,0
|
|
20240115,190900,219898275,3075,3075,3075,3075,0
|
|
20240115,190800,219898275,3075,3075,3075,3075,0
|
|
20240115,190700,219898275,3075,3075,3075,3075,0
|
|
20240115,190600,219898275,3075,3075,3075,3075,0
|
|
20240115,190500,219898275,3075,3075,3075,3075,0
|
|
20240115,190400,219898275,3075,3075,3075,3075,0
|
|
20240115,190300,219898275,3075,3075,3075,3075,0
|
|
20240115,190200,219898275,3075,3075,3075,3075,0
|
|
20240115,190100,219898275,3075,3075,3075,3075,0
|
|
20240115,190000,219898275,3075,3075,3075,3075,0
|
|
20240115,185900,219898275,3075,3075,3075,3075,0
|
|
20240115,185800,219898275,3075,3075,3075,3075,0
|
|
20240115,185700,219898275,3075,3075,3075,3075,0
|
|
20240115,185600,219898275,3075,3075,3075,3075,0
|
|
20240115,185500,219898275,3075,3075,3075,3075,0
|
|
20240115,185400,219898275,3075,3075,3075,3075,0
|
|
20240115,185300,219898275,3075,3075,3075,3075,0
|
|
20240115,185200,219898275,3075,3075,3075,3075,0
|
|
20240115,185100,219898275,3075,3075,3075,3075,0
|
|
20240115,185000,219898275,3075,3075,3075,3075,551
|
|
20240115,184900,219898275,3075,3075,3075,3075,0
|
|
20240115,184800,219898275,3075,3075,3075,3075,0
|
|
20240115,184700,219898275,3075,3075,3075,3075,0
|
|
20240115,184600,219898275,3075,3075,3075,3075,0
|
|
20240115,184500,219898275,3075,3075,3075,3075,0
|
|
20240115,184400,219898275,3075,3075,3075,3075,0
|
|
20240115,184300,219898275,3075,3075,3075,3075,0
|
|
20240115,184200,219898275,3075,3075,3075,3075,0
|
|
20240115,184100,219898275,3075,3075,3075,3075,0
|
|
20240115,184000,219898275,3075,3075,3075,3075,0
|
|
20240115,183900,219898275,3075,3075,3075,3075,0
|
|
20240115,183800,219898275,3075,3075,3075,3075,0
|
|
20240115,183700,219898275,3075,3075,3075,3075,0
|
|
20240115,183600,219898275,3075,3075,3075,3075,0
|
|
20240115,183500,219898275,3075,3075,3075,3075,0
|
|
20240115,183400,219898275,3075,3075,3075,3075,0
|
|
20240115,183300,219898275,3075,3075,3075,3075,0
|
|
20240115,183200,219898275,3075,3075,3075,3075,0
|
|
20240115,183100,219898275,3075,3075,3075,3075,0
|
|
20240115,183000,219898275,3075,3075,3075,3075,0
|
|
20240115,182900,219898275,3075,3075,3075,3075,0
|
|
20240115,182800,219898275,3075,3075,3075,3075,0
|
|
20240115,182700,219898275,3075,3075,3075,3075,0
|
|
20240115,182600,219898275,3075,3075,3075,3075,0
|
|
20240115,182500,219898275,3075,3075,3075,3075,0
|
|
20240115,182400,219898275,3075,3075,3075,3075,0
|
|
20240115,182300,219898275,3075,3075,3075,3075,0
|
|
20240115,182200,219898275,3075,3075,3075,3075,0
|
|
20240115,182100,219898275,3075,3075,3075,3075,0
|
|
20240115,182000,219898275,3075,3075,3075,3075,551
|
|
20240115,181900,219898275,3075,3075,3075,3075,0
|
|
20240115,181800,219898275,3075,3075,3075,3075,0
|
|
20240115,181700,219898275,3075,3075,3075,3075,0
|
|
20240115,181600,219898275,3075,3075,3075,3075,0
|
|
20240115,181500,219898275,3075,3075,3075,3075,0
|
|
20240115,181400,219898275,3075,3075,3075,3075,0
|
|
20240115,181300,219898275,3075,3075,3075,3075,0
|
|
20240115,181200,219898275,3075,3075,3075,3075,0
|
|
20240115,181100,219898275,3075,3075,3075,3075,0
|
|
20240115,181000,219898275,3075,3075,3075,3075,0
|
|
20240115,180900,219898275,3075,3075,3075,3075,0
|
|
20240115,180800,219898275,3075,3075,3075,3075,0
|
|
20240115,180700,219898275,3075,3075,3075,3075,0
|
|
20240115,180600,219898275,3075,3075,3075,3075,0
|
|
20240115,180500,219898275,3075,3075,3075,3075,0
|
|
20240115,180400,219898275,3075,3075,3075,3075,0
|
|
20240115,180300,219898275,3075,3075,3075,3075,0
|
|
20240115,180200,219898275,3075,3075,3075,3075,0
|
|
20240115,180100,219898275,3075,3075,3075,3075,0
|
|
20240115,180000,219898275,3075,3075,3075,3075,0
|
|
20240115,175900,219898275,3075,3075,3075,3075,0
|
|
20240115,175800,219898275,3075,3075,3075,3075,0
|
|
20240115,175700,219898275,3075,3075,3075,3075,0
|
|
20240115,175600,219898275,3075,3075,3075,3075,0
|
|
20240115,175500,219898275,3075,3075,3075,3075,0
|
|
20240115,175400,219898275,3075,3075,3075,3075,0
|
|
20240115,175300,219898275,3075,3075,3075,3075,0
|
|
20240115,175200,219898275,3075,3075,3075,3075,0
|
|
20240115,175100,219898275,3075,3075,3075,3075,0
|
|
20240115,175000,219898275,3075,3075,3075,3075,551
|
|
20240115,174900,219898275,3075,3075,3075,3075,0
|
|
20240115,174800,219898275,3075,3075,3075,3075,0
|
|
20240115,174700,219898275,3075,3075,3075,3075,0
|
|
20240115,174600,219898275,3075,3075,3075,3075,0
|
|
20240115,174500,219898275,3075,3075,3075,3075,0
|
|
20240115,174400,219898275,3075,3075,3075,3075,0
|
|
20240115,174300,219898275,3075,3075,3075,3075,0
|
|
20240115,174200,219898275,3075,3075,3075,3075,0
|
|
20240115,174100,219898275,3075,3075,3075,3075,0
|
|
20240115,174000,219898275,3075,3075,3075,3075,0
|
|
20240115,173900,219898275,3075,3075,3075,3075,0
|
|
20240115,173800,219898275,3075,3075,3075,3075,0
|
|
20240115,173700,219898275,3075,3075,3075,3075,0
|
|
20240115,173600,219898275,3075,3075,3075,3075,0
|
|
20240115,173500,219898275,3075,3075,3075,3075,0
|
|
20240115,173400,219898275,3075,3075,3075,3075,0
|
|
20240115,173300,219898275,3075,3075,3075,3075,0
|
|
20240115,173200,219898275,3075,3075,3075,3075,0
|
|
20240115,173100,219898275,3075,3075,3075,3075,0
|
|
20240115,173000,219898275,3075,3075,3075,3075,0
|
|
20240115,172900,219898275,3075,3075,3075,3075,0
|
|
20240115,172800,219898275,3075,3075,3075,3075,0
|
|
20240115,172700,219898275,3075,3075,3075,3075,0
|
|
20240115,172600,219898275,3075,3075,3075,3075,0
|
|
20240115,172500,219898275,3075,3075,3075,3075,0
|
|
20240115,172400,219898275,3075,3075,3075,3075,0
|
|
20240115,172300,219898275,3075,3075,3075,3075,0
|
|
20240115,172200,219898275,3075,3075,3075,3075,0
|
|
20240115,172100,219898275,3075,3075,3075,3075,0
|
|
20240115,172000,219898275,3075,3075,3075,3075,551
|
|
20240115,171900,219898275,3075,3075,3075,3075,0
|
|
20240115,171800,219898275,3075,3075,3075,3075,0
|
|
20240115,171700,219898275,3075,3075,3075,3075,0
|
|
20240115,171600,219898275,3075,3075,3075,3075,0
|
|
20240115,171500,219898275,3075,3075,3075,3075,0
|
|
20240115,171400,219898275,3075,3075,3075,3075,0
|
|
20240115,171300,219898275,3075,3075,3075,3075,0
|
|
20240115,171200,219898275,3075,3075,3075,3075,0
|
|
20240115,171100,219898275,3075,3075,3075,3075,0
|
|
20240115,171000,219898275,3075,3075,3075,3075,0
|
|
20240115,170900,219898275,3075,3075,3075,3075,0
|
|
20240115,170800,219898275,3075,3075,3075,3075,0
|
|
20240115,170700,219898275,3075,3075,3075,3075,0
|
|
20240115,170600,219898275,3075,3075,3075,3075,0
|
|
20240115,170500,219898275,3075,3075,3075,3075,0
|
|
20240115,170400,219898275,3075,3075,3075,3075,0
|
|
20240115,170300,219898275,3075,3075,3075,3075,0
|
|
20240115,170200,219898275,3075,3075,3075,3075,0
|
|
20240115,170100,219898275,3075,3075,3075,3075,0
|
|
20240115,170000,219898275,3075,3075,3075,3075,0
|
|
20240115,165900,219898275,3075,3075,3075,3075,0
|
|
20240115,165800,219898275,3075,3075,3075,3075,0
|
|
20240115,165700,219898275,3075,3075,3075,3075,0
|
|
20240115,165600,219898275,3075,3075,3075,3075,0
|
|
20240115,165500,219898275,3075,3075,3075,3075,0
|
|
20240115,165400,219898275,3075,3075,3075,3075,0
|
|
20240115,165300,219898275,3075,3075,3075,3075,0
|
|
20240115,165200,219898275,3075,3075,3075,3075,0
|
|
20240115,165100,219898275,3075,3075,3075,3075,0
|
|
20240115,165000,219898275,3075,3075,3075,3075,551
|
|
20240115,164900,219898275,3075,3075,3075,3075,0
|
|
20240115,164800,219898275,3075,3075,3075,3075,0
|
|
20240115,164700,219898275,3075,3075,3075,3075,0
|
|
20240115,164600,219898275,3075,3075,3075,3075,0
|
|
20240115,164500,219898275,3075,3075,3075,3075,0
|
|
20240115,164400,219898275,3075,3075,3075,3075,0
|
|
20240115,164300,219898275,3075,3075,3075,3075,0
|
|
20240115,164200,219898275,3075,3075,3075,3075,0
|
|
20240115,164100,219898275,3075,3075,3075,3075,0
|
|
20240115,164000,219898275,3075,3075,3075,3075,0
|
|
20240115,163900,219898275,3075,3075,3075,3075,0
|
|
20240115,163800,219898275,3075,3075,3075,3075,0
|
|
20240115,163700,219898275,3075,3075,3075,3075,0
|
|
20240115,163600,219898275,3075,3075,3075,3075,0
|
|
20240115,163500,219898275,3075,3075,3075,3075,0
|
|
20240115,163400,219898275,3075,3075,3075,3075,0
|
|
20240115,163300,219898275,3075,3075,3075,3075,0
|
|
20240115,163200,219898275,3075,3075,3075,3075,0
|
|
20240115,163100,219898275,3075,3075,3075,3075,0
|
|
20240115,163000,219898275,3075,3075,3075,3075,0
|
|
20240115,162900,219898275,3075,3075,3075,3075,0
|
|
20240115,162800,219898275,3075,3075,3075,3075,0
|
|
20240115,162700,219898275,3075,3075,3075,3075,0
|
|
20240115,162600,219898275,3075,3075,3075,3075,0
|
|
20240115,162500,219898275,3075,3075,3075,3075,0
|
|
20240115,162400,219898275,3075,3075,3075,3075,0
|
|
20240115,162300,219898275,3075,3075,3075,3075,0
|
|
20240115,162200,219898275,3075,3075,3075,3075,0
|
|
20240115,162100,219898275,3075,3075,3075,3075,0
|
|
20240115,162000,219898275,3075,3075,3075,3075,551
|
|
20240115,161900,219898275,3075,3075,3075,3075,0
|
|
20240115,161800,219898275,3075,3075,3075,3075,0
|
|
20240115,161700,219898275,3075,3075,3075,3075,0
|
|
20240115,161600,219898275,3075,3075,3075,3075,0
|
|
20240115,161500,219898275,3075,3075,3075,3075,0
|
|
20240115,161400,219898275,3075,3075,3075,3075,0
|
|
20240115,161300,219898275,3075,3075,3075,3075,0
|
|
20240115,161200,219898275,3075,3075,3075,3075,0
|
|
20240115,161100,219898275,3075,3075,3075,3075,0
|
|
20240115,161000,219898275,3075,3075,3075,3075,0
|
|
20240115,160900,219898275,3075,3075,3075,3075,0
|
|
20240115,160800,219898275,3075,3075,3075,3075,0
|
|
20240115,160700,219898275,3075,3075,3075,3075,0
|
|
20240115,160600,219898275,3075,3075,3075,3075,0
|
|
20240115,160500,219898275,3075,3075,3075,3075,0
|
|
20240115,160400,219898275,3075,3075,3075,3075,0
|
|
20240115,160300,219898275,3075,3075,3075,3075,0
|
|
20240115,160200,219898275,3075,3075,3075,3075,0
|
|
20240115,160100,219898275,3075,3075,3075,3075,0
|
|
20240115,160000,219898275,3075,3075,3075,3075,0
|
|
20240115,155900,219898275,3075,3075,3075,3075,0
|
|
20240115,155800,219898275,3075,3075,3075,3075,0
|
|
20240115,155700,219898275,3075,3075,3075,3075,0
|
|
20240115,155600,219898275,3075,3075,3075,3075,0
|
|
20240115,155500,219898275,3075,3075,3075,3075,0
|
|
20240115,155400,219898275,3075,3075,3075,3075,0
|
|
20240115,155300,219898275,3075,3075,3075,3075,0
|
|
20240115,155200,219898275,3075,3075,3075,3075,0
|
|
20240115,155100,219898275,3075,3075,3075,3075,0
|
|
20240115,155000,219898275,3075,3075,3075,3075,551
|
|
20240115,154900,219898275,3075,3075,3075,3075,0
|
|
20240115,154800,219898275,3075,3075,3075,3075,0
|
|
20240115,154700,219898275,3075,3075,3075,3075,0
|
|
20240115,154600,219898275,3075,3075,3075,3075,0
|
|
20240115,154500,219898275,3075,3075,3075,3075,0
|
|
20240115,154400,219898275,3075,3075,3075,3075,0
|
|
20240115,154300,219898275,3075,3075,3075,3075,0
|
|
20240115,154200,219898275,3075,3075,3075,3075,0
|
|
20240115,154100,219898275,3075,3075,3075,3075,0
|
|
20240115,154000,219898275,3075,3075,3075,3075,0
|
|
20240115,153900,219898275,3075,3075,3075,3075,0
|
|
20240115,153800,219898275,3075,3075,3075,3075,0
|
|
20240115,153700,219898275,3075,3075,3075,3075,0
|
|
20240115,153600,219898275,3075,3075,3075,3075,0
|
|
20240115,153500,219898275,3075,3075,3075,3075,0
|
|
20240115,153400,219898275,3075,3075,3075,3075,0
|
|
20240115,153300,219898275,3075,3075,3075,3075,0
|
|
20240115,153200,219898275,3075,3075,3075,3075,0
|
|
20240115,153100,219898275,3075,3075,3075,3075,0
|
|
20240115,153000,219898275,3075,3075,3075,3075,551
|
|
20240115,152900,218203950,3085,3085,3085,3085,0
|
|
20240115,152800,218203950,3085,3085,3085,3085,0
|
|
20240115,152700,218203950,3085,3085,3085,3085,0
|
|
20240115,152600,218203950,3085,3085,3085,3085,0
|
|
20240115,152500,218203950,3085,3085,3085,3085,0
|
|
20240115,152400,218203950,3085,3085,3085,3085,0
|
|
20240115,152300,218203950,3085,3085,3085,3085,0
|
|
20240115,152200,218203950,3085,3085,3085,3085,0
|
|
20240115,152100,218203950,3085,3085,3085,3085,0
|
|
20240115,152000,218203950,3085,3085,3085,3085,0
|
|
20240115,151900,218203950,3085,3020,3085,3020,1282
|
|
20240115,151800,214291210,3025,3025,3025,3025,1
|
|
20240115,151700,214288185,3025,3025,3025,3025,0
|
|
20240115,151600,214288185,3025,3025,3025,3025,50
|
|
20240115,151500,214136935,3030,3030,3030,3030,0
|
|
20240115,151400,214136935,3030,3030,3030,3030,150
|
|
20240115,151300,213682435,3020,3020,3020,3020,0
|
|
20240115,151200,213682435,3020,3020,3020,3020,303
|
|
20240115,151100,212767375,3020,3020,3020,3020,0
|
|
20240115,151000,212767375,3020,3020,3020,3020,0
|
|
20240115,150900,212767375,3020,3020,3020,3020,0
|
|
20240115,150800,212767375,3020,3020,3020,3020,100
|
|
20240115,150700,212465375,3020,3020,3020,3020,0
|
|
20240115,150600,212465375,3020,3020,3020,3020,499
|
|
20240115,150500,210958395,3030,3030,3030,3030,30
|
|
20240115,150400,210867495,3030,3030,3030,3030,0
|
|
20240115,150300,210867495,3030,3030,3030,3030,30
|
|
20240115,150200,210776595,3030,3030,3030,3030,0
|
|
20240115,150100,210776595,3030,3030,3030,3030,65
|
|
20240115,150000,210579645,3020,3020,3020,3020,0
|
|
20240115,145900,210579645,3020,3020,3020,3020,0
|
|
20240115,145800,210579645,3020,3020,3020,3020,745
|
|
20240115,145700,208329745,3015,3015,3015,3015,150
|
|
20240115,145600,207877495,3020,3020,3020,3020,3587
|
|
20240115,145500,197044755,3025,3025,3025,3025,0
|
|
20240115,145400,197044755,3025,3025,3025,3025,0
|
|
20240115,145300,197044755,3025,3025,3025,3025,7
|
|
20240115,145200,197023580,3020,3020,3020,3020,3601
|
|
20240115,145100,186148560,3020,3025,3025,3020,629
|
|
20240115,145000,184248735,3025,3025,3025,3025,133
|
|
20240115,144900,183846410,3020,3020,3020,3020,0
|
|
20240115,144800,183846410,3020,3020,3020,3020,0
|
|
20240115,144700,183846410,3020,3020,3020,3020,30
|
|
20240115,144600,183755810,3020,3020,3020,3020,0
|
|
20240115,144500,183755810,3020,3020,3020,3020,0
|
|
20240115,144400,183755810,3020,3020,3020,3020,0
|
|
20240115,144300,183755810,3020,3020,3020,3020,0
|
|
20240115,144200,183755810,3020,3020,3020,3020,599
|
|
20240115,144100,181946830,3030,3030,3030,3030,0
|
|
20240115,144000,181946830,3030,3030,3030,3030,2
|
|
20240115,143900,181940770,3030,3030,3030,3030,10
|
|
20240115,143800,181910470,3025,3025,3025,3025,0
|
|
20240115,143700,181910470,3025,3025,3025,3025,0
|
|
20240115,143600,181910470,3025,3025,3025,3025,0
|
|
20240115,143500,181910470,3025,3020,3025,3020,1672
|
|
20240115,143400,176857950,3020,3025,3025,3020,3
|
|
20240115,143300,176848885,3025,3025,3025,3025,0
|
|
20240115,143200,176848885,3025,3025,3025,3025,33
|
|
20240115,143100,176749060,3020,3020,3020,3020,0
|
|
20240115,143000,176749060,3020,3020,3020,3020,0
|
|
20240115,142900,176749060,3020,3020,3020,3020,0
|
|
20240115,142800,176749060,3020,3020,3020,3020,1522
|
|
20240115,142700,172152620,3025,3025,3025,3025,6
|
|
20240115,142600,172134470,3025,3025,3025,3025,128
|
|
20240115,142500,171747270,3025,3025,3025,3020,2939
|
|
20240115,142400,162864185,3025,3025,3025,3025,6
|
|
20240115,142300,162846035,3025,3025,3025,3025,5
|
|
20240115,142200,162830910,3025,3025,3025,3025,5
|
|
20240115,142100,162815785,3025,3020,3025,3020,3037
|
|
20240115,142000,153629080,3025,3025,3025,3025,60
|
|
20240115,141900,153447580,3025,3025,3025,3025,0
|
|
20240115,141800,153447580,3025,3025,3025,3025,394
|
|
20240115,141700,152255730,3025,3025,3025,3025,500
|
|
20240115,141600,150743230,3025,3025,3025,3025,0
|
|
20240115,141500,150743230,3025,3025,3025,3025,0
|
|
20240115,141400,150743230,3025,3025,3025,3025,0
|
|
20240115,141300,150743230,3025,3025,3025,3025,0
|
|
20240115,141200,150743230,3025,3025,3025,3025,1503
|
|
20240115,141100,146196655,3030,3025,3030,3025,3671
|
|
20240115,141000,135073545,3025,3025,3025,3025,306
|
|
20240115,140900,134147895,3025,3025,3025,3025,6
|
|
20240115,140800,134129745,3025,3025,3025,3025,5
|
|
20240115,140700,134114620,3025,3025,3025,3025,6
|
|
20240115,140600,134096470,3025,3025,3025,3025,10
|
|
20240115,140500,134066220,3025,3025,3025,3025,5
|
|
20240115,140400,134051095,3025,3025,3025,3025,5
|
|
20240115,140300,134035970,3025,3025,3030,3025,7
|
|
20240115,140200,134014790,3025,3025,3025,3025,6
|
|
20240115,140100,133996640,3025,3025,3025,3025,5
|
|
20240115,140000,133981515,3025,3025,3025,3025,10
|
|
20240115,135900,133951265,3030,3025,3030,3025,506
|
|
20240115,135800,132418115,3025,3035,3035,3025,2283
|
|
20240115,135700,125501825,3035,3035,3035,3035,0
|
|
20240115,135600,125501825,3035,3035,3035,3035,0
|
|
20240115,135500,125501825,3035,3035,3035,3035,0
|
|
20240115,135400,125501825,3035,3035,3035,3035,1
|
|
20240115,135300,125498790,3030,3030,3030,3030,0
|
|
20240115,135200,125498790,3030,3030,3030,3030,0
|
|
20240115,135100,125498790,3030,3030,3030,3030,0
|
|
20240115,135000,125498790,3030,3035,3035,3030,13
|
|
20240115,134900,125459385,3035,3035,3035,3035,0
|
|
20240115,134800,125459385,3035,3035,3035,3035,0
|
|
20240115,134700,125459385,3035,3035,3035,3035,0
|
|
20240115,134600,125459385,3035,3035,3035,3035,0
|
|
20240115,134500,125459385,3035,3035,3035,3035,0
|
|
20240115,134400,125459385,3035,3035,3035,3035,1
|
|
20240115,134300,125456350,3035,3035,3035,3035,0
|
|
20240115,134200,125456350,3035,3035,3035,3035,0
|
|
20240115,134100,125456350,3035,3035,3035,3035,0
|
|
20240115,134000,125456350,3035,3035,3035,3035,0
|
|
20240115,133900,125456350,3035,3035,3035,3035,80
|
|
20240115,133800,125213550,3025,3025,3025,3025,0
|
|
20240115,133700,125213550,3025,3025,3025,3025,150
|
|
20240115,133600,124759800,3025,3025,3025,3025,50
|
|
20240115,133500,124608550,3025,3025,3025,3025,0
|
|
20240115,133400,124608550,3025,3025,3025,3025,0
|
|
20240115,133300,124608550,3025,3025,3025,3025,0
|
|
20240115,133200,124608550,3025,3025,3025,3025,0
|
|
20240115,133100,124608550,3025,3025,3025,3025,0
|
|
20240115,133000,124608550,3025,3025,3025,3025,10
|
|
20240115,132900,124578300,3035,3035,3035,3035,0
|
|
20240115,132800,124578300,3035,3035,3035,3035,1
|
|
20240115,132700,124575265,3030,3030,3030,3030,906
|
|
20240115,132600,121830085,3035,3035,3035,3035,0
|
|
20240115,132500,121830085,3035,3035,3035,3035,0
|
|
20240115,132400,121830085,3035,3035,3035,3035,0
|
|
20240115,132300,121830085,3035,3035,3035,3035,0
|
|
20240115,132200,121830085,3035,3035,3035,3035,3
|
|
20240115,132100,121820980,3035,3035,3035,3035,4
|
|
20240115,132000,121808840,3030,3030,3030,3030,0
|
|
20240115,131900,121808840,3030,3030,3030,3030,0
|
|
20240115,131800,121808840,3030,3030,3030,3030,3
|
|
20240115,131700,121799750,3035,3035,3035,3035,0
|
|
20240115,131600,121799750,3035,3035,3035,3035,0
|
|
20240115,131500,121799750,3035,3035,3035,3035,0
|
|
20240115,131400,121799750,3035,3035,3035,3035,10
|
|
20240115,131300,121769400,3030,3030,3030,3030,0
|
|
20240115,131200,121769400,3030,3030,3030,3030,0
|
|
20240115,131100,121769400,3030,3030,3030,3030,0
|
|
20240115,131000,121769400,3030,3030,3030,3030,0
|
|
20240115,130900,121769400,3030,3030,3030,3030,0
|
|
20240115,130800,121769400,3030,3030,3030,3030,0
|
|
20240115,130700,121769400,3030,3030,3030,3030,0
|
|
20240115,130600,121769400,3030,3030,3030,3030,0
|
|
20240115,130500,121769400,3030,3030,3030,3030,0
|
|
20240115,130400,121769400,3030,3030,3030,3030,0
|
|
20240115,130300,121769400,3030,3030,3030,3030,0
|
|
20240115,130200,121769400,3030,3030,3030,3030,0
|
|
20240115,130100,121769400,3030,3030,3030,3030,0
|
|
20240115,130000,121769400,3030,3030,3030,3030,0
|
|
20240115,125900,121769400,3030,3030,3030,3030,0
|
|
20240115,125800,121769400,3030,3030,3030,3030,0
|
|
20240115,125700,121769400,3030,3030,3030,3030,0
|
|
20240115,125600,121769400,3030,3030,3030,3030,0
|
|
20240115,125500,121769400,3030,3030,3030,3030,0
|
|
20240115,125400,121769400,3030,3030,3030,3030,0
|
|
20240115,125300,121769400,3030,3030,3030,3030,635
|
|
20240115,125200,119845350,3035,3035,3035,3035,0
|
|
20240115,125100,119845350,3035,3035,3035,3035,0
|
|
20240115,125000,119845350,3035,3030,3035,3030,101
|
|
20240115,124900,119539315,3030,3030,3030,3030,100
|
|
20240115,124800,119236315,3030,3030,3030,3030,0
|
|
20240115,124700,119236315,3030,3030,3030,3030,100
|
|
20240115,124600,118933315,3035,3035,3035,3035,0
|
|
20240115,124500,118933315,3035,3035,3035,3035,27
|
|
20240115,124400,118851370,3035,3035,3035,3035,0
|
|
20240115,124300,118851370,3035,3035,3035,3035,0
|
|
20240115,124200,118851370,3035,3035,3035,3035,0
|
|
20240115,124100,118851370,3035,3035,3035,3035,0
|
|
20240115,124000,118851370,3035,3035,3035,3035,0
|
|
20240115,123900,118851370,3035,3035,3035,3035,0
|
|
20240115,123800,118851370,3035,3035,3035,3035,0
|
|
20240115,123700,118851370,3035,3035,3035,3035,0
|
|
20240115,123600,118851370,3035,3035,3035,3035,0
|
|
20240115,123500,118851370,3035,3035,3035,3035,0
|
|
20240115,123400,118851370,3035,3035,3035,3035,0
|
|
20240115,123300,118851370,3035,3035,3035,3035,0
|
|
20240115,123200,118851370,3035,3035,3035,3035,0
|
|
20240115,123100,118851370,3035,3035,3035,3035,376
|
|
20240115,123000,117710210,3035,3035,3045,3035,1006
|
|
20240115,122900,114656990,3035,3035,3035,3035,0
|
|
20240115,122800,114656990,3035,3035,3035,3035,1
|
|
20240115,122700,114653955,3040,3030,3040,3030,5
|
|
20240115,122600,114638795,3030,3030,3030,3030,5
|
|
20240115,122500,114623645,3030,3030,3030,3030,6
|
|
20240115,122400,114605465,3030,3030,3030,3030,5
|
|
20240115,122300,114590315,3030,3030,3030,3030,7
|
|
20240115,122200,114569105,3030,3030,3030,3030,9
|
|
20240115,122100,114541835,3030,3030,3030,3030,38
|
|
20240115,122000,114426695,3030,3030,3030,3030,0
|
|
20240115,121900,114426695,3030,3030,3030,3030,0
|
|
20240115,121800,114426695,3030,3030,3030,3030,0
|
|
20240115,121700,114426695,3030,3030,3030,3030,0
|
|
20240115,121600,114426695,3030,3030,3030,3030,0
|
|
20240115,121500,114426695,3030,3030,3030,3030,1001
|
|
20240115,121400,111393665,3035,3035,3035,3035,93
|
|
20240115,121300,111111410,3030,3030,3030,3030,5
|
|
20240115,121200,111096260,3030,3030,3030,3030,6
|
|
20240115,121100,111078080,3030,3030,3030,3030,10
|
|
20240115,121000,111047780,3025,3025,3025,3025,2394
|
|
20240115,120900,103805930,3025,3025,3025,3025,0
|
|
20240115,120800,103805930,3025,3025,3025,3025,10
|
|
20240115,120700,103775680,3025,3025,3025,3025,0
|
|
20240115,120600,103775680,3025,3025,3025,3025,0
|
|
20240115,120500,103775680,3025,3025,3025,3025,0
|
|
20240115,120400,103775680,3025,3025,3025,3025,30
|
|
20240115,120300,103684930,3025,3025,3025,3025,0
|
|
20240115,120200,103684930,3025,3025,3025,3025,0
|
|
20240115,120100,103684930,3025,3025,3025,3025,2895
|
|
20240115,120000,94927555,3025,3035,3035,3025,1880
|
|
20240115,115900,89235045,3035,3035,3035,3035,0
|
|
20240115,115800,89235045,3035,3035,3035,3035,5
|
|
20240115,115700,89219870,3030,3030,3030,3030,0
|
|
20240115,115600,89219870,3030,3030,3030,3030,0
|
|
20240115,115500,89219870,3030,3030,3030,3030,15
|
|
20240115,115400,89174420,3030,3035,3035,3030,28
|
|
20240115,115300,89089530,3035,3035,3035,3035,0
|
|
20240115,115200,89089530,3035,3035,3035,3035,0
|
|
20240115,115100,89089530,3035,3035,3035,3035,0
|
|
20240115,115000,89089530,3035,3035,3035,3035,30
|
|
20240115,114900,88998480,3035,3035,3035,3035,0
|
|
20240115,114800,88998480,3035,3035,3035,3035,0
|
|
20240115,114700,88998480,3035,3035,3035,3035,0
|
|
20240115,114600,88998480,3035,3035,3035,3035,0
|
|
20240115,114500,88998480,3035,3035,3035,3035,0
|
|
20240115,114400,88998480,3035,3035,3035,3035,0
|
|
20240115,114300,88998480,3035,3035,3035,3035,500
|
|
20240115,114200,87480980,3035,3035,3035,3035,0
|
|
20240115,114100,87480980,3035,3035,3035,3035,0
|
|
20240115,114000,87480980,3035,3035,3035,3035,506
|
|
20240115,113900,85945270,3035,3035,3035,3035,0
|
|
20240115,113800,85945270,3035,3035,3035,3035,0
|
|
20240115,113700,85945270,3035,3035,3035,3035,0
|
|
20240115,113600,85945270,3035,3035,3035,3035,0
|
|
20240115,113500,85945270,3035,3035,3035,3035,0
|
|
20240115,113400,85945270,3035,3035,3035,3035,0
|
|
20240115,113300,85945270,3035,3035,3035,3035,200
|
|
20240115,113200,85338270,3035,3035,3035,3035,0
|
|
20240115,113100,85338270,3035,3035,3035,3035,1
|
|
20240115,113000,85335235,3035,3035,3035,3035,0
|
|
20240115,112900,85335235,3035,3035,3035,3035,0
|
|
20240115,112800,85335235,3035,3035,3035,3035,0
|
|
20240115,112700,85335235,3035,3035,3035,3035,16
|
|
20240115,112600,85286675,3030,3030,3030,3030,0
|
|
20240115,112500,85286675,3030,3030,3030,3030,0
|
|
20240115,112400,85286675,3030,3030,3030,3030,0
|
|
20240115,112300,85286675,3030,3030,3030,3030,0
|
|
20240115,112200,85286675,3030,3030,3030,3030,0
|
|
20240115,112100,85286675,3030,3030,3030,3030,0
|
|
20240115,112000,85286675,3030,3030,3030,3030,0
|
|
20240115,111900,85286675,3030,3030,3030,3030,0
|
|
20240115,111800,85286675,3030,3030,3030,3030,195
|
|
20240115,111700,84695825,3030,3030,3030,3030,0
|
|
20240115,111600,84695825,3030,3030,3030,3030,0
|
|
20240115,111500,84695825,3030,3030,3030,3030,0
|
|
20240115,111400,84695825,3030,3030,3030,3030,153
|
|
20240115,111300,84232235,3030,3030,3035,3030,6
|
|
20240115,111200,84214050,3030,3030,3030,3030,11
|
|
20240115,111100,84180720,3035,3030,3035,3030,140
|
|
20240115,111000,83755860,3030,3030,3030,3030,0
|
|
20240115,110900,83755860,3030,3030,3040,3030,103
|
|
20240115,110800,83443090,3030,3030,3030,3030,488
|
|
20240115,110700,81964450,3025,3030,3030,3025,229
|
|
20240115,110600,81270585,3030,3030,3030,3030,2
|
|
20240115,110500,81264525,3025,3025,3025,3025,39
|
|
20240115,110400,81146550,3025,3025,3025,3025,0
|
|
20240115,110300,81146550,3025,3025,3025,3025,0
|
|
20240115,110200,81146550,3025,3025,3025,3025,0
|
|
20240115,110100,81146550,3025,3025,3025,3025,0
|
|
20240115,110000,81146550,3025,3025,3025,3025,1
|
|
20240115,105900,81143525,3030,3030,3030,3030,166
|
|
20240115,105800,80640545,3025,3025,3025,3025,180
|
|
20240115,105700,80096045,3025,3025,3025,3025,0
|
|
20240115,105600,80096045,3025,3025,3025,3025,253
|
|
20240115,105500,79330720,3025,3030,3030,3025,4700
|
|
20240115,105400,65104605,3025,3025,3025,3025,0
|
|
20240115,105300,65104605,3025,3025,3025,3025,0
|
|
20240115,105200,65104605,3025,3025,3025,3025,0
|
|
20240115,105100,65104605,3025,3025,3025,3025,200
|
|
20240115,105000,64499605,3030,3035,3035,3030,1259
|
|
20240115,104900,60682335,3035,3035,3035,3035,3
|
|
20240115,104800,60673230,3025,3025,3025,3025,0
|
|
20240115,104700,60673230,3025,3025,3025,3025,0
|
|
20240115,104600,60673230,3025,3025,3025,3025,0
|
|
20240115,104500,60673230,3025,3030,3030,3025,23
|
|
20240115,104400,60603545,3025,3025,3025,3025,0
|
|
20240115,104300,60603545,3025,3025,3025,3025,0
|
|
20240115,104200,60603545,3025,3025,3025,3025,0
|
|
20240115,104100,60603545,3025,3030,3030,3025,83
|
|
20240115,104000,60352060,3025,3025,3025,3025,1
|
|
20240115,103900,60349035,3030,3030,3030,3030,0
|
|
20240115,103800,60349035,3030,3030,3030,3030,0
|
|
20240115,103700,60349035,3030,3030,3030,3030,0
|
|
20240115,103600,60349035,3030,3030,3030,3030,0
|
|
20240115,103500,60349035,3030,3030,3030,3030,10
|
|
20240115,103400,60318735,3030,3030,3030,3030,906
|
|
20240115,103300,57573555,3035,3035,3035,3035,2
|
|
20240115,103200,57567485,3035,3035,3035,3035,2
|
|
20240115,103100,57561415,3035,3035,3035,3035,1
|
|
20240115,103000,57558380,3035,3035,3035,3035,4
|
|
20240115,102900,57546240,3035,3035,3035,3035,16
|
|
20240115,102800,57497680,3030,3030,3030,3030,0
|
|
20240115,102700,57497680,3030,3030,3030,3030,0
|
|
20240115,102600,57497680,3030,3030,3030,3030,0
|
|
20240115,102500,57497680,3030,3030,3030,3030,50
|
|
20240115,102400,57346180,3030,3030,3030,3030,253
|
|
20240115,102300,56579590,3030,3030,3030,3030,50
|
|
20240115,102200,56428090,3030,3030,3030,3030,0
|
|
20240115,102100,56428090,3030,3030,3030,3030,224
|
|
20240115,102000,55749370,3030,3030,3030,3030,0
|
|
20240115,101900,55749370,3030,3030,3030,3030,100
|
|
20240115,101800,55446370,3030,3030,3030,3030,0
|
|
20240115,101700,55446370,3030,3030,3030,3030,0
|
|
20240115,101600,55446370,3030,3030,3030,3030,501
|
|
20240115,101500,53928340,3025,3025,3025,3025,0
|
|
20240115,101400,53928340,3025,3025,3025,3025,0
|
|
20240115,101300,53928340,3025,3035,3035,3025,3
|
|
20240115,101200,53919245,3025,3025,3025,3025,1
|
|
20240115,101100,53916220,3025,3030,3030,3025,3710
|
|
20240115,101000,42686475,3030,3030,3030,3030,0
|
|
20240115,100900,42686475,3030,3035,3035,3030,360
|
|
20240115,100800,41595335,3030,3030,3030,3030,0
|
|
20240115,100700,41595335,3030,3030,3030,3030,0
|
|
20240115,100600,41595335,3030,3030,3030,3030,0
|
|
20240115,100500,41595335,3030,3035,3040,3030,283
|
|
20240115,100400,40737520,3035,3035,3035,3035,114
|
|
20240115,100300,40391530,3030,3030,3030,3030,209
|
|
20240115,100200,39758260,3035,3035,3035,3035,3
|
|
20240115,100100,39749155,3035,3035,3035,3035,14
|
|
20240115,100000,39706665,3030,3030,3030,3030,0
|
|
20240115,095900,39706665,3030,3030,3030,3030,5
|
|
20240115,095800,39691515,3035,3035,3035,3035,1
|
|
20240115,095700,39688480,3035,3035,3035,3035,230
|
|
20240115,095600,38990430,3045,3045,3045,3045,0
|
|
20240115,095500,38990430,3045,3045,3045,3040,200
|
|
20240115,095400,38381480,3035,3035,3035,3035,30
|
|
20240115,095300,38290430,3050,3050,3050,3050,1
|
|
20240115,095200,38287380,3035,3035,3035,3035,250
|
|
20240115,095100,37528630,3050,3050,3050,3050,1
|
|
20240115,095000,37525580,3050,3050,3050,3050,0
|
|
20240115,094900,37525580,3050,3050,3050,3050,0
|
|
20240115,094800,37525580,3050,3050,3050,3050,1
|
|
20240115,094700,37522530,3030,3030,3030,3030,0
|
|
20240115,094600,37522530,3030,3030,3030,3030,0
|
|
20240115,094500,37522530,3030,3030,3030,3030,0
|
|
20240115,094400,37522530,3030,3030,3030,3030,0
|
|
20240115,094300,37522530,3030,3030,3030,3030,44
|
|
20240115,094200,37389210,3030,3045,3045,3030,5275
|
|
20240115,094100,21345880,3055,3055,3055,3055,0
|
|
20240115,094000,21345880,3055,3055,3055,3055,0
|
|
20240115,093900,21345880,3055,3055,3055,3055,7
|
|
20240115,093800,21324495,3045,3045,3045,3045,364
|
|
20240115,093700,20216115,3050,3050,3050,3050,54
|
|
20240115,093600,20051415,3055,3055,3055,3055,121
|
|
20240115,093500,19681760,3055,3050,3055,3050,80
|
|
20240115,093400,19437755,3050,3055,3055,3050,241
|
|
20240115,093300,18702605,3055,3055,3055,3055,35
|
|
20240115,093200,18595680,3055,3055,3055,3055,1
|
|
20240115,093100,18592625,3055,3055,3055,3055,1
|
|
20240115,093000,18589570,3055,3055,3055,3055,1
|
|
20240115,092900,18586515,3050,3050,3050,3050,0
|
|
20240115,092800,18586515,3050,3050,3050,3050,0
|
|
20240115,092700,18586515,3050,3055,3055,3050,184
|
|
20240115,092600,18025010,3060,3060,3060,3060,1
|
|
20240115,092500,18021950,3050,3050,3050,3050,0
|
|
20240115,092400,18021950,3050,3050,3050,3050,0
|
|
20240115,092300,18021950,3050,3050,3050,3050,0
|
|
20240115,092200,18021950,3050,3050,3050,3050,1000
|
|
20240115,092100,14971950,3050,3050,3050,3050,0
|
|
20240115,092000,14971950,3050,3050,3050,3050,0
|
|
20240115,091900,14971950,3050,3050,3050,3050,0
|
|
20240115,091800,14971950,3050,3055,3055,3050,1000
|
|
20240115,091700,11921935,3060,3060,3060,3060,0
|
|
20240115,091600,11921935,3060,3060,3060,3060,0
|
|
20240115,091500,11921935,3060,3060,3060,3060,9
|
|
20240115,091400,11894395,3050,3050,3050,3050,0
|
|
20240115,091300,11894395,3050,3050,3050,3050,0
|
|
20240115,091200,11894395,3050,3050,3050,3050,0
|
|
20240115,091100,11894395,3050,3050,3050,3050,0
|
|
20240115,091000,11894395,3050,3050,3050,3050,615
|
|
20240115,090900,10018645,3050,3050,3050,3050,0
|
|
20240115,090800,10018645,3050,3050,3050,3050,1178
|
|
20240115,090700,6425745,3050,3050,3050,3050,0
|
|
20240115,090600,6425745,3050,3050,3050,3050,0
|
|
20240115,090500,6425745,3050,3055,3055,3050,77
|
|
20240115,090400,6190630,3055,3055,3055,3055,114
|
|
20240115,090300,5842360,3055,3055,3055,3055,743
|
|
20240115,090200,3572495,3060,3060,3060,3060,0
|
|
20240115,090100,3572495,3060,3060,3060,3060,0
|
|
20240115,090000,3572495,3060,3070,3075,3060,1164
|