587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184400,1012760105,4740,4740,4740,4740,9453
|
|
20240108,184300,1012760105,4740,4740,4740,4740,0
|
|
20240108,184200,1012760105,4740,4740,4740,4740,0
|
|
20240108,184100,1012760105,4740,4740,4740,4740,0
|
|
20240108,184000,1012760105,4740,4740,4740,4740,0
|
|
20240108,183900,1012760105,4740,4740,4740,4740,0
|
|
20240108,183800,1012760105,4740,4740,4740,4740,0
|
|
20240108,183700,1012760105,4740,4740,4740,4740,0
|
|
20240108,183600,1012760105,4740,4740,4740,4740,0
|
|
20240108,183500,1012760105,4740,4740,4740,4740,0
|
|
20240108,183400,1012760105,4740,4740,4740,4740,0
|
|
20240108,183300,1012760105,4740,4740,4740,4740,0
|
|
20240108,183200,1012760105,4740,4740,4740,4740,0
|
|
20240108,183100,1012760105,4740,4740,4740,4740,0
|
|
20240108,183000,1012760105,4740,4740,4740,4740,0
|
|
20240108,182900,1012760105,4740,4740,4740,4740,0
|
|
20240108,182800,1012760105,4740,4740,4740,4740,0
|
|
20240108,182700,1012760105,4740,4740,4740,4740,0
|
|
20240108,182600,1012760105,4740,4740,4740,4740,0
|
|
20240108,182500,1012760105,4740,4740,4740,4740,0
|
|
20240108,182400,1012760105,4740,4740,4740,4740,0
|
|
20240108,182300,1012760105,4740,4740,4740,4740,0
|
|
20240108,182200,1012760105,4740,4740,4740,4740,0
|
|
20240108,182100,1012760105,4740,4740,4740,4740,0
|
|
20240108,182000,1012760105,4740,4740,4740,4740,0
|
|
20240108,181900,1012760105,4740,4740,4740,4740,0
|
|
20240108,181800,1012760105,4740,4740,4740,4740,0
|
|
20240108,181700,1012760105,4740,4740,4740,4740,0
|
|
20240108,181600,1012760105,4740,4740,4740,4740,0
|
|
20240108,181500,1012760105,4740,4740,4740,4740,0
|
|
20240108,181400,1012760105,4740,4740,4740,4740,9453
|
|
20240108,181300,1012760105,4740,4740,4740,4740,0
|
|
20240108,181200,1012760105,4740,4740,4740,4740,0
|
|
20240108,181100,1012760105,4740,4740,4740,4740,0
|
|
20240108,181000,1012760105,4740,4740,4740,4740,0
|
|
20240108,180900,1012760105,4740,4740,4740,4740,0
|
|
20240108,180800,1012760105,4740,4740,4740,4740,0
|
|
20240108,180700,1012760105,4740,4740,4740,4740,0
|
|
20240108,180600,1012760105,4740,4740,4740,4740,0
|
|
20240108,180500,1012760105,4740,4740,4740,4740,0
|
|
20240108,180400,1012760105,4740,4740,4740,4740,0
|
|
20240108,180300,1012760105,4740,4740,4740,4740,0
|
|
20240108,180200,1012760105,4740,4740,4740,4740,0
|
|
20240108,180100,1012760105,4740,4740,4740,4740,0
|
|
20240108,180000,1012760105,4740,4740,4740,4740,0
|
|
20240108,175900,1012760105,4740,4740,4740,4740,0
|
|
20240108,175800,1012760105,4740,4740,4740,4740,0
|
|
20240108,175700,1012760105,4740,4740,4740,4740,0
|
|
20240108,175600,1012760105,4740,4740,4740,4740,0
|
|
20240108,175500,1012760105,4740,4740,4740,4740,0
|
|
20240108,175400,1012760105,4740,4740,4740,4740,0
|
|
20240108,175300,1012760105,4740,4740,4740,4740,0
|
|
20240108,175200,1012760105,4740,4740,4740,4740,0
|
|
20240108,175100,1012760105,4740,4740,4740,4740,0
|
|
20240108,175000,1012760105,4740,4740,4740,4740,0
|
|
20240108,174900,1012760105,4740,4740,4740,4740,0
|
|
20240108,174800,1012760105,4740,4740,4740,4740,0
|
|
20240108,174700,1012760105,4740,4740,4740,4740,0
|
|
20240108,174600,1012760105,4740,4740,4740,4740,0
|
|
20240108,174500,1012760105,4740,4740,4740,4740,0
|
|
20240108,174400,1012760105,4740,4740,4740,4740,9453
|
|
20240108,174300,1012760105,4740,4740,4740,4740,0
|
|
20240108,174200,1012760105,4740,4740,4740,4740,0
|
|
20240108,174100,1012760105,4740,4740,4740,4740,0
|
|
20240108,174000,1012760105,4740,4740,4740,4740,0
|
|
20240108,173900,1012760105,4740,4740,4740,4740,0
|
|
20240108,173800,1012760105,4740,4740,4740,4740,0
|
|
20240108,173700,1012760105,4740,4740,4740,4740,0
|
|
20240108,173600,1012760105,4740,4740,4740,4740,0
|
|
20240108,173500,1012760105,4740,4740,4740,4740,0
|
|
20240108,173400,1012760105,4740,4740,4740,4740,0
|
|
20240108,173300,1012760105,4740,4740,4740,4740,0
|
|
20240108,173200,1012760105,4740,4740,4740,4740,0
|
|
20240108,173100,1012760105,4740,4740,4740,4740,0
|
|
20240108,173000,1012760105,4740,4740,4740,4740,0
|
|
20240108,172900,1012760105,4740,4740,4740,4740,0
|
|
20240108,172800,1012760105,4740,4740,4740,4740,0
|
|
20240108,172700,1012760105,4740,4740,4740,4740,0
|
|
20240108,172600,1012760105,4740,4740,4740,4740,0
|
|
20240108,172500,1012760105,4740,4740,4740,4740,0
|
|
20240108,172400,1012760105,4740,4740,4740,4740,0
|
|
20240108,172300,1012760105,4740,4740,4740,4740,0
|
|
20240108,172200,1012760105,4740,4740,4740,4740,0
|
|
20240108,172100,1012760105,4740,4740,4740,4740,0
|
|
20240108,172000,1012760105,4740,4740,4740,4740,0
|
|
20240108,171900,1012760105,4740,4740,4740,4740,0
|
|
20240108,171800,1012760105,4740,4740,4740,4740,0
|
|
20240108,171700,1012760105,4740,4740,4740,4740,0
|
|
20240108,171600,1012760105,4740,4740,4740,4740,0
|
|
20240108,171500,1012760105,4740,4740,4740,4740,0
|
|
20240108,171400,1012760105,4740,4740,4740,4740,9453
|
|
20240108,171300,1012760105,4740,4740,4740,4740,0
|
|
20240108,171200,1012760105,4740,4740,4740,4740,0
|
|
20240108,171100,1012760105,4740,4740,4740,4740,0
|
|
20240108,171000,1012760105,4740,4740,4740,4740,0
|
|
20240108,170900,1012760105,4740,4740,4740,4740,0
|
|
20240108,170800,1012760105,4740,4740,4740,4740,0
|
|
20240108,170700,1012760105,4740,4740,4740,4740,0
|
|
20240108,170600,1012760105,4740,4740,4740,4740,0
|
|
20240108,170500,1012760105,4740,4740,4740,4740,0
|
|
20240108,170400,1012760105,4740,4740,4740,4740,0
|
|
20240108,170300,1012760105,4740,4740,4740,4740,0
|
|
20240108,170200,1012760105,4740,4740,4740,4740,0
|
|
20240108,170100,1012760105,4740,4740,4740,4740,0
|
|
20240108,170000,1012760105,4740,4740,4740,4740,0
|
|
20240108,165900,1012760105,4740,4740,4740,4740,0
|
|
20240108,165800,1012760105,4740,4740,4740,4740,0
|
|
20240108,165700,1012760105,4740,4740,4740,4740,0
|
|
20240108,165600,1012760105,4740,4740,4740,4740,0
|
|
20240108,165500,1012760105,4740,4740,4740,4740,0
|
|
20240108,165400,1012760105,4740,4740,4740,4740,0
|
|
20240108,165300,1012760105,4740,4740,4740,4740,0
|
|
20240108,165200,1012760105,4740,4740,4740,4740,0
|
|
20240108,165100,1012760105,4740,4740,4740,4740,0
|
|
20240108,165000,1012760105,4740,4740,4740,4740,0
|
|
20240108,164900,1012760105,4740,4740,4740,4740,0
|
|
20240108,164800,1012760105,4740,4740,4740,4740,0
|
|
20240108,164700,1012760105,4740,4740,4740,4740,0
|
|
20240108,164600,1012760105,4740,4740,4740,4740,0
|
|
20240108,164500,1012760105,4740,4740,4740,4740,0
|
|
20240108,164400,1012760105,4740,4740,4740,4740,9453
|
|
20240108,164300,1012760105,4740,4740,4740,4740,0
|
|
20240108,164200,1012760105,4740,4740,4740,4740,0
|
|
20240108,164100,1012760105,4740,4740,4740,4740,0
|
|
20240108,164000,1012760105,4740,4740,4740,4740,0
|
|
20240108,163900,1012760105,4740,4740,4740,4740,0
|
|
20240108,163800,1012760105,4740,4740,4740,4740,0
|
|
20240108,163700,1012760105,4740,4740,4740,4740,0
|
|
20240108,163600,1012760105,4740,4740,4740,4740,0
|
|
20240108,163500,1012760105,4740,4740,4740,4740,0
|
|
20240108,163400,1012760105,4740,4740,4740,4740,0
|
|
20240108,163300,1012760105,4740,4740,4740,4740,0
|
|
20240108,163200,1012760105,4740,4740,4740,4740,0
|
|
20240108,163100,1012760105,4740,4740,4740,4740,0
|
|
20240108,163000,1012760105,4740,4740,4740,4740,0
|
|
20240108,162900,1012760105,4740,4740,4740,4740,0
|
|
20240108,162800,1012760105,4740,4740,4740,4740,0
|
|
20240108,162700,1012760105,4740,4740,4740,4740,0
|
|
20240108,162600,1012760105,4740,4740,4740,4740,0
|
|
20240108,162500,1012760105,4740,4740,4740,4740,0
|
|
20240108,162400,1012760105,4740,4740,4740,4740,0
|
|
20240108,162300,1012760105,4740,4740,4740,4740,0
|
|
20240108,162200,1012760105,4740,4740,4740,4740,0
|
|
20240108,162100,1012760105,4740,4740,4740,4740,0
|
|
20240108,162000,1012760105,4740,4740,4740,4740,0
|
|
20240108,161900,1012760105,4740,4740,4740,4740,0
|
|
20240108,161800,1012760105,4740,4740,4740,4740,0
|
|
20240108,161700,1012760105,4740,4740,4740,4740,0
|
|
20240108,161600,1012760105,4740,4740,4740,4740,0
|
|
20240108,161500,1012760105,4740,4740,4740,4740,0
|
|
20240108,161400,1012760105,4740,4740,4740,4740,9453
|
|
20240108,161300,1012760105,4740,4740,4740,4740,0
|
|
20240108,161200,1012760105,4740,4740,4740,4740,0
|
|
20240108,161100,1012760105,4740,4740,4740,4740,0
|
|
20240108,161000,1012760105,4740,4740,4740,4740,0
|
|
20240108,160900,1012760105,4740,4740,4740,4740,0
|
|
20240108,160800,1012760105,4740,4740,4740,4740,0
|
|
20240108,160700,1012760105,4740,4740,4740,4740,0
|
|
20240108,160600,1012760105,4740,4740,4740,4740,0
|
|
20240108,160500,1012760105,4740,4740,4740,4740,0
|
|
20240108,160400,1012760105,4740,4740,4740,4740,0
|
|
20240108,160300,1012760105,4740,4740,4740,4740,0
|
|
20240108,160200,1012760105,4740,4740,4740,4740,0
|
|
20240108,160100,1012760105,4740,4740,4740,4740,0
|
|
20240108,160000,1012760105,4740,4740,4740,4740,0
|
|
20240108,155900,1012760105,4740,4740,4740,4740,0
|
|
20240108,155800,1012760105,4740,4740,4740,4740,0
|
|
20240108,155700,1012760105,4740,4740,4740,4740,0
|
|
20240108,155600,1012760105,4740,4740,4740,4740,0
|
|
20240108,155500,1012760105,4740,4740,4740,4740,0
|
|
20240108,155400,1012760105,4740,4740,4740,4740,0
|
|
20240108,155300,1012760105,4740,4740,4740,4740,0
|
|
20240108,155200,1012760105,4740,4740,4740,4740,0
|
|
20240108,155100,1012760105,4740,4740,4740,4740,0
|
|
20240108,155000,1012760105,4740,4740,4740,4740,0
|
|
20240108,154900,1012760105,4740,4740,4740,4740,0
|
|
20240108,154800,1012760105,4740,4740,4740,4740,0
|
|
20240108,154700,1012760105,4740,4740,4740,4740,0
|
|
20240108,154600,1012760105,4740,4740,4740,4740,0
|
|
20240108,154500,1012760105,4740,4740,4740,4740,0
|
|
20240108,154400,1012760105,4740,4740,4740,4740,9453
|
|
20240108,154300,1012760105,4740,4740,4740,4740,0
|
|
20240108,154200,1012760105,4740,4740,4740,4740,0
|
|
20240108,154100,1012760105,4740,4740,4740,4740,0
|
|
20240108,154000,1012760105,4740,4740,4740,4740,0
|
|
20240108,153900,1012760105,4740,4740,4740,4740,0
|
|
20240108,153800,1012760105,4740,4740,4740,4740,0
|
|
20240108,153700,1012760105,4740,4740,4740,4740,0
|
|
20240108,153600,1012760105,4740,4740,4740,4740,0
|
|
20240108,153500,1012760105,4740,4740,4740,4740,0
|
|
20240108,153400,1012760105,4740,4740,4740,4740,0
|
|
20240108,153300,1012760105,4740,4740,4740,4740,0
|
|
20240108,153200,1012760105,4740,4740,4740,4740,0
|
|
20240108,153100,1012760105,4740,4740,4740,4740,0
|
|
20240108,153000,1012760105,4740,4740,4740,4740,9453
|
|
20240108,152900,967952885,4745,4745,4745,4745,0
|
|
20240108,152800,967952885,4745,4745,4745,4745,0
|
|
20240108,152700,967952885,4745,4745,4745,4745,0
|
|
20240108,152600,967952885,4745,4745,4745,4745,0
|
|
20240108,152500,967952885,4745,4745,4745,4745,0
|
|
20240108,152400,967952885,4745,4745,4745,4745,0
|
|
20240108,152300,967952885,4745,4745,4745,4745,0
|
|
20240108,152200,967952885,4745,4745,4745,4745,0
|
|
20240108,152100,967952885,4745,4745,4745,4745,0
|
|
20240108,152000,967952885,4745,4745,4745,4745,0
|
|
20240108,151900,967952885,4745,4740,4745,4735,1123
|
|
20240108,151800,962629905,4735,4740,4740,4735,185
|
|
20240108,151700,961753320,4740,4740,4740,4740,322
|
|
20240108,151600,960227040,4735,4740,4740,4735,652
|
|
20240108,151500,957139815,4735,4740,4740,4735,352
|
|
20240108,151400,955472385,4740,4740,4740,4740,407
|
|
20240108,151300,953543205,4735,4735,4735,4735,0
|
|
20240108,151200,953543205,4735,4740,4740,4735,4611
|
|
20240108,151100,931710115,4740,4740,4750,4740,1340
|
|
20240108,151000,925358465,4740,4740,4750,4740,543
|
|
20240108,150900,922784545,4740,4740,4740,4740,0
|
|
20240108,150800,922784545,4740,4745,4745,4740,790
|
|
20240108,150700,919038175,4745,4750,4750,4745,213
|
|
20240108,150600,918027480,4750,4750,4750,4750,2
|
|
20240108,150500,918017980,4750,4745,4750,4740,3018
|
|
20240108,150400,903707030,4745,4750,4750,4745,237
|
|
20240108,150300,902582410,4750,4745,4750,4745,1579
|
|
20240108,150200,895088335,4750,4745,4750,4745,4
|
|
20240108,150100,895069340,4745,4745,4745,4745,220
|
|
20240108,150000,894025440,4745,4745,4745,4745,571
|
|
20240108,145900,891316045,4745,4745,4745,4745,16
|
|
20240108,145800,891240125,4745,4740,4745,4740,305
|
|
20240108,145700,889793365,4740,4740,4740,4740,1751
|
|
20240108,145600,881493625,4745,4740,4745,4740,121
|
|
20240108,145500,880920080,4745,4745,4745,4745,1
|
|
20240108,145400,880915335,4740,4745,4745,4740,2
|
|
20240108,145300,880905850,4740,4745,4745,4740,162
|
|
20240108,145200,880137165,4745,4745,4745,4745,0
|
|
20240108,145100,880137165,4745,4740,4745,4740,94
|
|
20240108,145000,879691600,4740,4740,4740,4740,590
|
|
20240108,144900,876895000,4745,4745,4745,4745,8
|
|
20240108,144800,876857040,4745,4745,4745,4745,477
|
|
20240108,144700,874593675,4745,4745,4745,4745,1
|
|
20240108,144600,874588930,4745,4745,4745,4745,0
|
|
20240108,144500,874588930,4745,4750,4750,4740,34
|
|
20240108,144400,874427445,4750,4745,4750,4745,260
|
|
20240108,144300,873193615,4750,4750,4750,4750,51
|
|
20240108,144200,872951365,4745,4750,4750,4745,3
|
|
20240108,144100,872937120,4745,4745,4745,4745,359
|
|
20240108,144000,871233665,4745,4745,4745,4745,1656
|
|
20240108,143900,863375945,4745,4745,4745,4745,703
|
|
20240108,143800,860040210,4750,4750,4750,4750,10
|
|
20240108,143700,859992710,4745,4750,4750,4745,2
|
|
20240108,143600,859983215,4750,4750,4750,4750,0
|
|
20240108,143500,859983215,4750,4750,4750,4750,1
|
|
20240108,143400,859978465,4745,4750,4750,4745,12
|
|
20240108,143300,859921520,4750,4745,4750,4745,5
|
|
20240108,143200,859897790,4745,4750,4750,4745,132
|
|
20240108,143100,859271400,4745,4750,4750,4745,165
|
|
20240108,143000,858487975,4750,4750,4750,4750,7
|
|
20240108,142900,858454725,4745,4745,4745,4745,50
|
|
20240108,142800,858217475,4745,4745,4745,4745,491
|
|
20240108,142700,855887680,4750,4750,4750,4750,1
|
|
20240108,142600,855882930,4740,4740,4740,4740,0
|
|
20240108,142500,855882930,4740,4740,4740,4740,5
|
|
20240108,142400,855859230,4750,4745,4750,4745,37
|
|
20240108,142300,855683615,4740,4750,4750,4740,201
|
|
20240108,142200,854730865,4745,4745,4745,4745,542
|
|
20240108,142100,852159075,4745,4745,4745,4745,1
|
|
20240108,142000,852154330,4745,4745,4745,4745,1
|
|
20240108,141900,852149585,4745,4745,4745,4745,0
|
|
20240108,141800,852149585,4745,4745,4750,4745,131
|
|
20240108,141700,851527985,4745,4745,4745,4745,1
|
|
20240108,141600,851523240,4745,4745,4745,4745,0
|
|
20240108,141500,851523240,4745,4740,4745,4740,110
|
|
20240108,141400,851001695,4740,4740,4740,4740,507
|
|
20240108,141300,848598515,4735,4740,4740,4735,226
|
|
20240108,141200,847527280,4740,4740,4740,4735,26
|
|
20240108,141100,847404045,4740,4740,4740,4740,0
|
|
20240108,141000,847404045,4740,4750,4750,4740,4700
|
|
20240108,140900,825124775,4750,4750,4750,4750,6
|
|
20240108,140800,825096275,4750,4750,4750,4750,1
|
|
20240108,140700,825091525,4745,4745,4745,4745,813
|
|
20240108,140600,821233840,4745,4745,4745,4745,3052
|
|
20240108,140500,806752100,4745,4745,4745,4745,0
|
|
20240108,140400,806752100,4745,4745,4745,4745,7
|
|
20240108,140300,806718885,4745,4745,4745,4745,30
|
|
20240108,140200,806576535,4740,4740,4740,4740,0
|
|
20240108,140100,806576535,4740,4745,4745,4740,281
|
|
20240108,140000,805243195,4745,4745,4745,4745,5
|
|
20240108,135900,805219470,4740,4745,4745,4740,371
|
|
20240108,135800,803460590,4745,4745,4745,4745,11
|
|
20240108,135700,803408395,4740,4740,4745,4740,302
|
|
20240108,135600,801976910,4740,4740,4740,4740,150
|
|
20240108,135500,801265910,4740,4740,4740,4740,950
|
|
20240108,135400,796762910,4740,4740,4740,4740,509
|
|
20240108,135300,794350250,4745,4745,4745,4745,0
|
|
20240108,135200,794350250,4745,4745,4745,4745,0
|
|
20240108,135100,794350250,4745,4745,4745,4745,32
|
|
20240108,135000,794198410,4740,4740,4740,4740,19
|
|
20240108,134900,794108350,4740,4740,4740,4740,120
|
|
20240108,134800,793539550,4740,4740,4740,4740,39
|
|
20240108,134700,793354690,4740,4740,4740,4740,1679
|
|
20240108,134600,785396230,4740,4745,4745,4740,1711
|
|
20240108,134500,777285590,4740,4745,4745,4740,208
|
|
20240108,134400,776299630,4745,4745,4745,4745,20
|
|
20240108,134300,776204730,4745,4745,4745,4745,20
|
|
20240108,134200,776109830,4745,4745,4745,4745,1
|
|
20240108,134100,776105085,4740,4740,4740,4740,0
|
|
20240108,134000,776105085,4740,4740,4740,4740,1
|
|
20240108,133900,776100345,4745,4740,4745,4740,351
|
|
20240108,133800,774436600,4745,4745,4745,4745,100
|
|
20240108,133700,773962100,4745,4740,4745,4740,34
|
|
20240108,133600,773800775,4740,4740,4740,4740,1
|
|
20240108,133500,773796035,4740,4740,4740,4740,1059
|
|
20240108,133400,768776375,4745,4745,4745,4745,1
|
|
20240108,133300,768771630,4745,4740,4745,4740,6
|
|
20240108,133200,768743165,4745,4740,4745,4740,22
|
|
20240108,133100,768638780,4740,4745,4745,4740,110
|
|
20240108,133000,768117370,4745,4740,4745,4740,353
|
|
20240108,132900,766444145,4745,4745,4745,4745,25
|
|
20240108,132800,766325520,4745,4745,4745,4745,71
|
|
20240108,132700,765988625,4745,4745,4745,4745,81
|
|
20240108,132600,765604280,4745,4745,4745,4745,5
|
|
20240108,132500,765580555,4745,4745,4745,4745,421
|
|
20240108,132400,763582910,4745,4740,4745,4740,626
|
|
20240108,132300,760615040,4745,4745,4745,4745,500
|
|
20240108,132200,758242540,4745,4745,4745,4745,3
|
|
20240108,132100,758228305,4740,4740,4740,4735,2155
|
|
20240108,132000,748013610,4740,4745,4745,4740,1254
|
|
20240108,131900,742069645,4745,4740,4745,4740,102
|
|
20240108,131800,741585660,4740,4745,4745,4740,501
|
|
20240108,131700,739210915,4745,4740,4745,4740,2610
|
|
20240108,131600,726839510,4745,4745,4745,4740,1410
|
|
20240108,131500,720149065,4750,4755,4755,4750,1127
|
|
20240108,131400,714795810,4755,4750,4755,4750,570
|
|
20240108,131300,712087960,4750,4750,4755,4750,4
|
|
20240108,131200,712068950,4755,4750,4755,4750,502
|
|
20240108,131100,709684445,4750,4755,4755,4750,844
|
|
20240108,131000,705675435,4750,4760,4760,4750,2622
|
|
20240108,130900,693220260,4760,4760,4760,4760,1
|
|
20240108,130800,693215500,4760,4760,4760,4755,12
|
|
20240108,130700,693158385,4760,4760,4760,4760,1
|
|
20240108,130600,693153625,4755,4755,4755,4755,1
|
|
20240108,130500,693148870,4755,4755,4755,4755,1001
|
|
20240108,130400,688389115,4760,4760,4760,4760,1
|
|
20240108,130300,688384355,4760,4760,4760,4760,1251
|
|
20240108,130200,682429595,4765,4765,4765,4760,602
|
|
20240108,130100,679563570,4760,4760,4760,4760,100
|
|
20240108,130000,679087570,4760,4755,4760,4755,918
|
|
20240108,125900,674722475,4755,4760,4760,4755,128
|
|
20240108,125800,674113215,4760,4760,4760,4760,5079
|
|
20240108,125700,649937175,4765,4760,4765,4760,11
|
|
20240108,125600,649884765,4760,4760,4765,4760,24
|
|
20240108,125500,649770475,4765,4760,4765,4760,34
|
|
20240108,125400,649608515,4760,4765,4765,4760,22
|
|
20240108,125300,649503785,4765,4760,4765,4760,128
|
|
20240108,125200,648893930,4760,4760,4760,4760,197
|
|
20240108,125100,647956210,4765,4765,4765,4765,1
|
|
20240108,125000,647951445,4760,4765,4765,4760,131
|
|
20240108,124900,647327730,4760,4760,4760,4760,15
|
|
20240108,124800,647256330,4760,4765,4765,4760,68
|
|
20240108,124700,646932450,4765,4760,4765,4760,2
|
|
20240108,124600,646922925,4765,4760,4765,4760,798
|
|
20240108,124500,643124325,4760,4760,4760,4760,0
|
|
20240108,124400,643124325,4760,4765,4765,4760,27
|
|
20240108,124300,642995675,4765,4760,4765,4760,35
|
|
20240108,124200,642828965,4760,4765,4765,4760,106
|
|
20240108,124100,642323900,4765,4765,4765,4765,4
|
|
20240108,124000,642304840,4765,4760,4765,4760,22
|
|
20240108,123900,642200015,4760,4760,4760,4760,11
|
|
20240108,123800,642147655,4760,4760,4760,4760,200
|
|
20240108,123700,641195655,4760,4760,4760,4760,739
|
|
20240108,123600,637678015,4760,4760,4765,4760,13
|
|
20240108,123500,637616125,4760,4765,4765,4760,1262
|
|
20240108,123400,631602705,4770,4770,4770,4770,1
|
|
20240108,123300,631597935,4765,4765,4765,4765,99
|
|
20240108,123200,631126200,4765,4770,4770,4765,79
|
|
20240108,123100,630749400,4770,4770,4770,4770,0
|
|
20240108,123000,630749400,4770,4770,4770,4770,501
|
|
20240108,122900,628359630,4770,4770,4770,4770,14
|
|
20240108,122800,628292850,4775,4775,4775,4775,50
|
|
20240108,122700,628054100,4775,4775,4775,4775,0
|
|
20240108,122600,628054100,4775,4765,4775,4765,78
|
|
20240108,122500,627681740,4765,4765,4765,4765,1004
|
|
20240108,122400,622897680,4770,4770,4770,4770,1
|
|
20240108,122300,622892910,4770,4770,4770,4770,3
|
|
20240108,122200,622878600,4765,4765,4770,4765,408
|
|
20240108,122100,620934310,4775,4775,4775,4775,0
|
|
20240108,122000,620934310,4775,4770,4775,4765,601
|
|
20240108,121900,618069225,4770,4770,4770,4770,9
|
|
20240108,121800,618026295,4770,4770,4770,4770,2
|
|
20240108,121700,618016755,4770,4770,4770,4770,200
|
|
20240108,121600,617062755,4770,4770,4770,4770,170
|
|
20240108,121500,616251855,4770,4765,4770,4765,10
|
|
20240108,121400,616204165,4775,4770,4775,4765,807
|
|
20240108,121300,612358035,4770,4775,4775,4770,698
|
|
20240108,121200,609028570,4770,4770,4770,4770,11
|
|
20240108,121100,608976100,4775,4770,4775,4770,3
|
|
20240108,121000,608961785,4770,4770,4770,4770,94
|
|
20240108,120900,608513405,4770,4765,4770,4765,847
|
|
20240108,120800,604473280,4765,4765,4765,4765,4
|
|
20240108,120700,604454220,4770,4770,4770,4770,9
|
|
20240108,120600,604411290,4765,4765,4765,4765,4
|
|
20240108,120500,604392230,4770,4770,4770,4765,17
|
|
20240108,120400,604311170,4765,4770,4770,4765,26
|
|
20240108,120300,604187160,4765,4765,4765,4765,0
|
|
20240108,120200,604187160,4765,4770,4770,4765,491
|
|
20240108,120100,601847530,4765,4765,4765,4765,502
|
|
20240108,120000,599455500,4770,4770,4770,4770,50
|
|
20240108,115900,599217000,4765,4765,4765,4765,3
|
|
20240108,115800,599202705,4765,4765,4770,4765,80
|
|
20240108,115700,598821150,4765,4765,4765,4765,0
|
|
20240108,115600,598821150,4765,4765,4765,4765,0
|
|
20240108,115500,598821150,4765,4770,4770,4765,25
|
|
20240108,115400,598701965,4765,4765,4765,4765,3
|
|
20240108,115300,598687670,4775,4775,4775,4775,1
|
|
20240108,115200,598682895,4765,4770,4775,4765,327
|
|
20240108,115100,597124585,4775,4765,4775,4765,4
|
|
20240108,115000,597105515,4775,4770,4775,4770,95
|
|
20240108,114900,596652115,4770,4765,4770,4765,4
|
|
20240108,114800,596633050,4770,4770,4770,4765,153
|
|
20240108,114700,595903985,4765,4765,4765,4765,2
|
|
20240108,114600,595894455,4770,4770,4770,4770,1
|
|
20240108,114500,595889685,4760,4760,4770,4760,11
|
|
20240108,114400,595837315,4760,4760,4760,4760,2
|
|
20240108,114300,595827795,4760,4760,4760,4760,0
|
|
20240108,114200,595827795,4760,4765,4765,4760,378
|
|
20240108,114100,594028355,4765,4760,4765,4760,9
|
|
20240108,114000,593985475,4760,4760,4760,4760,702
|
|
20240108,113900,590643955,4760,4760,4760,4760,3
|
|
20240108,113800,590629675,4760,4765,4770,4760,50
|
|
20240108,113700,590391230,4770,4760,4770,4760,3
|
|
20240108,113600,590376940,4770,4770,4770,4770,1
|
|
20240108,113500,590372170,4760,4760,4770,4760,13
|
|
20240108,113400,590310280,4760,4765,4765,4760,354
|
|
20240108,113300,588623585,4765,4770,4770,4765,24
|
|
20240108,113200,588509120,4770,4765,4770,4765,314
|
|
20240108,113100,587011380,4765,4765,4765,4765,6
|
|
20240108,113000,586982790,4765,4765,4765,4765,486
|
|
20240108,112900,584667000,4765,4765,4765,4765,0
|
|
20240108,112800,584667000,4765,4770,4770,4765,6
|
|
20240108,112700,584638400,4770,4770,4770,4770,3
|
|
20240108,112600,584624090,4765,4765,4765,4765,493
|
|
20240108,112500,582274945,4775,4770,4775,4765,18
|
|
20240108,112400,582189060,4765,4770,4770,4765,120
|
|
20240108,112300,581616695,4765,4765,4765,4765,28
|
|
20240108,112200,581483275,4765,4765,4765,4765,24
|
|
20240108,112100,581368915,4765,4770,4770,4765,852
|
|
20240108,112000,577304910,4760,4760,4760,4760,3
|
|
20240108,111900,577290630,4765,4765,4765,4765,0
|
|
20240108,111800,577290630,4765,4760,4770,4760,32
|
|
20240108,111700,577138175,4760,4760,4760,4760,325
|
|
20240108,111600,575591175,4760,4760,4760,4760,3
|
|
20240108,111500,575576895,4765,4765,4765,4765,21
|
|
20240108,111400,575476830,4760,4760,4760,4760,8
|
|
20240108,111300,575438750,4770,4760,4770,4760,65
|
|
20240108,111200,575128720,4765,4760,4765,4760,228
|
|
20240108,111100,574043315,4760,4760,4760,4760,33
|
|
20240108,111000,573886235,4760,4770,4770,4760,2012
|
|
20240108,110900,564309005,4760,4760,4760,4760,2
|
|
20240108,110800,564299485,4760,4760,4760,4760,4
|
|
20240108,110700,564280445,4770,4765,4770,4760,421
|
|
20240108,110600,562274365,4770,4765,4770,4760,4255
|
|
20240108,110500,542001870,4765,4770,4770,4765,30
|
|
20240108,110400,541858785,4770,4765,4770,4765,456
|
|
20240108,110300,539683695,4765,4765,4765,4765,71
|
|
20240108,110200,539345380,4765,4770,4770,4765,23
|
|
20240108,110100,539235680,4765,4765,4765,4765,10
|
|
20240108,110000,539188030,4770,4770,4770,4770,6
|
|
20240108,105900,539159410,4765,4770,4770,4765,59
|
|
20240108,105800,538877995,4765,4765,4765,4765,4
|
|
20240108,105700,538858935,4765,4765,4765,4765,128
|
|
20240108,105600,538249015,4770,4765,4770,4765,37
|
|
20240108,105500,538072685,4770,4765,4770,4765,8
|
|
20240108,105400,538034540,4770,4765,4770,4765,12
|
|
20240108,105300,537977335,4770,4770,4770,4770,1
|
|
20240108,105200,537972565,4765,4770,4770,4765,12
|
|
20240108,105100,537915335,4770,4765,4770,4765,35
|
|
20240108,105000,537748435,4770,4765,4770,4765,357
|
|
20240108,104900,536045550,4765,4765,4765,4765,2
|
|
20240108,104800,536036020,4770,4765,4770,4765,702
|
|
20240108,104700,532687495,4765,4765,4765,4765,846
|
|
20240108,104600,528656305,4760,4760,4760,4760,1
|
|
20240108,104500,528651545,4760,4760,4765,4760,10
|
|
20240108,104400,528603940,4765,4760,4765,4760,79
|
|
20240108,104300,528227560,4765,4765,4765,4765,245
|
|
20240108,104200,527060135,4765,4760,4765,4760,314
|
|
20240108,104100,525565440,4760,4760,4760,4760,4
|
|
20240108,104000,525546400,4760,4760,4765,4760,9
|
|
20240108,103900,525503555,4760,4760,4760,4760,1
|
|
20240108,103800,525498795,4760,4760,4765,4760,7
|
|
20240108,103700,525465465,4760,4760,4760,4760,6
|
|
20240108,103600,525436905,4760,4765,4765,4760,220
|
|
20240108,103500,524389390,4760,4765,4765,4760,203
|
|
20240108,103400,523423105,4760,4755,4765,4755,1406
|
|
20240108,103300,516730555,4760,4755,4760,4755,2604
|
|
20240108,103200,504335520,4760,4755,4760,4755,3235
|
|
20240108,103100,488952010,4760,4760,4760,4760,16
|
|
20240108,103000,488875850,4760,4760,4760,4760,100
|
|
20240108,102900,488399850,4760,4760,4760,4760,5
|
|
20240108,102800,488376050,4755,4755,4760,4755,374
|
|
20240108,102700,486597410,4755,4760,4760,4755,47
|
|
20240108,102600,486373725,4760,4760,4760,4755,809
|
|
20240108,102500,482525390,4760,4755,4760,4755,29
|
|
20240108,102400,482387365,4755,4760,4760,4755,18
|
|
20240108,102300,482301700,4755,4760,4760,4755,527
|
|
20240108,102200,479793210,4760,4755,4760,4755,905
|
|
20240108,102100,475487930,4755,4755,4760,4755,1119
|
|
20240108,102000,470166625,4755,4755,4755,4750,42
|
|
20240108,101900,469967000,4750,4755,4755,4750,11
|
|
20240108,101800,469914700,4750,4750,4750,4750,5
|
|
20240108,101700,469890950,4755,4755,4755,4750,41
|
|
20240108,101600,469696025,4750,4750,4750,4750,1131
|
|
20240108,101500,464323775,4755,4755,4755,4755,5
|
|
20240108,101400,464300000,4750,4750,4750,4750,539
|
|
20240108,101300,461739750,4755,4755,4760,4755,1592
|
|
20240108,101200,454169740,4755,4760,4760,4755,511
|
|
20240108,101100,451739885,4755,4755,4755,4755,3
|
|
20240108,101000,451725620,4760,4755,4760,4755,109
|
|
20240108,100900,451207300,4755,4750,4755,4750,1030
|
|
20240108,100800,446312275,4755,4755,4755,4755,0
|
|
20240108,100700,446312275,4755,4755,4755,4750,1096
|
|
20240108,100600,441103725,4750,4755,4755,4750,3156
|
|
20240108,100500,426111965,4755,4755,4755,4755,100
|
|
20240108,100400,425636465,4750,4750,4750,4750,143
|
|
20240108,100300,424957215,4750,4750,4750,4745,418
|
|
20240108,100200,422972675,4750,4750,4750,4750,0
|
|
20240108,100100,422972675,4750,4750,4750,4750,1387
|
|
20240108,100000,416384425,4750,4750,4750,4750,101
|
|
20240108,095900,415904675,4750,4750,4750,4735,244
|
|
20240108,095800,414747255,4750,4750,4750,4750,10
|
|
20240108,095700,414699755,4735,4750,4750,4735,157
|
|
20240108,095600,413956255,4735,4735,4735,4735,0
|
|
20240108,095500,413956255,4735,4735,4735,4730,177
|
|
20240108,095400,413118620,4735,4735,4735,4730,1001
|
|
20240108,095300,408382780,4735,4735,4735,4735,25
|
|
20240108,095200,408264405,4735,4735,4735,4735,1015
|
|
20240108,095100,403458380,4730,4725,4750,4725,1395
|
|
20240108,095000,396860015,4725,4730,4750,4725,2152
|
|
20240108,094900,386681715,4740,4730,4740,4730,1563
|
|
20240108,094800,379283095,4730,4730,4730,4730,6858
|
|
20240108,094700,346844755,4730,4735,4740,4730,2106
|
|
20240108,094600,336883355,4740,4745,4745,4735,5983
|
|
20240108,094500,308530510,4745,4745,4750,4745,282
|
|
20240108,094400,307191530,4745,4750,4750,4745,1209
|
|
20240108,094300,301449825,4750,4750,4750,4740,473
|
|
20240108,094200,299205185,4745,4745,4745,4745,326
|
|
20240108,094100,297658315,4745,4750,4750,4745,1292
|
|
20240108,094000,291522395,4745,4745,4750,4745,136
|
|
20240108,093900,290876575,4745,4745,4745,4740,1051
|
|
20240108,093800,285889770,4740,4745,4745,4740,221
|
|
20240108,093700,284842125,4745,4745,4745,4745,200
|
|
20240108,093600,283893125,4745,4740,4745,4740,630
|
|
20240108,093500,280906775,4745,4740,4745,4740,334
|
|
20240108,093400,279322285,4740,4740,4740,4740,9
|
|
20240108,093300,279279625,4740,4735,4740,4735,1561
|
|
20240108,093200,271888125,4735,4735,4735,4735,399
|
|
20240108,093100,269998860,4735,4730,4735,4730,191
|
|
20240108,093000,269095325,4730,4730,4730,4730,703
|
|
20240108,092900,265770135,4730,4730,4735,4730,236
|
|
20240108,092800,264653775,4730,4730,4730,4725,1568
|
|
20240108,092700,257237160,4730,4730,4735,4730,224
|
|
20240108,092600,256177130,4735,4730,4735,4730,261
|
|
20240108,092500,254942105,4730,4730,4730,4730,4316
|
|
20240108,092400,234527425,4730,4735,4735,4730,417
|
|
20240108,092300,232553140,4740,4735,4740,4730,592
|
|
20240108,092200,229751130,4735,4735,4740,4735,432
|
|
20240108,092100,227705575,4735,4735,4735,4735,159
|
|
20240108,092000,226952710,4745,4735,4745,4735,824
|
|
20240108,091900,223043965,4735,4745,4745,4735,345
|
|
20240108,091800,221407580,4745,4745,4745,4745,0
|
|
20240108,091700,221407580,4745,4745,4745,4745,1850
|
|
20240108,091600,212629330,4745,4745,4745,4735,40
|
|
20240108,091500,212439695,4745,4745,4750,4740,2175
|
|
20240108,091400,202118255,4745,4745,4745,4745,6
|
|
20240108,091300,202089785,4745,4745,4745,4745,100
|
|
20240108,091200,201615285,4745,4740,4745,4740,847
|
|
20240108,091100,197598625,4740,4740,4740,4740,113
|
|
20240108,091000,197063005,4735,4735,4740,4735,2094
|
|
20240108,090900,187142985,4730,4730,4735,4730,732
|
|
20240108,090800,183680565,4730,4730,4730,4725,626
|
|
20240108,090700,180720585,4730,4725,4730,4725,409
|
|
20240108,090600,178787950,4725,4745,4745,4725,667
|
|
20240108,090500,175635855,4745,4730,4745,4725,1156
|
|
20240108,090400,170173605,4730,4755,4755,4730,457
|
|
20240108,090300,168011945,4755,4740,4755,4730,3178
|
|
20240108,090200,152970715,4740,4750,4750,4730,2498
|
|
20240108,090100,141143950,4750,4760,4760,4740,1968
|
|
20240108,090000,131776530,4770,4710,4770,4710,27930
|