587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184400,711363435,4775,4775,4775,4775,3534
|
|
20240109,184300,711363435,4775,4775,4775,4775,0
|
|
20240109,184200,711363435,4775,4775,4775,4775,0
|
|
20240109,184100,711363435,4775,4775,4775,4775,0
|
|
20240109,184000,711363435,4775,4775,4775,4775,0
|
|
20240109,183900,711363435,4775,4775,4775,4775,0
|
|
20240109,183800,711363435,4775,4775,4775,4775,0
|
|
20240109,183700,711363435,4775,4775,4775,4775,0
|
|
20240109,183600,711363435,4775,4775,4775,4775,0
|
|
20240109,183500,711363435,4775,4775,4775,4775,0
|
|
20240109,183400,711363435,4775,4775,4775,4775,0
|
|
20240109,183300,711363435,4775,4775,4775,4775,0
|
|
20240109,183200,711363435,4775,4775,4775,4775,0
|
|
20240109,183100,711363435,4775,4775,4775,4775,0
|
|
20240109,183000,711363435,4775,4775,4775,4775,0
|
|
20240109,182900,711363435,4775,4775,4775,4775,0
|
|
20240109,182800,711363435,4775,4775,4775,4775,0
|
|
20240109,182700,711363435,4775,4775,4775,4775,0
|
|
20240109,182600,711363435,4775,4775,4775,4775,0
|
|
20240109,182500,711363435,4775,4775,4775,4775,0
|
|
20240109,182400,711363435,4775,4775,4775,4775,0
|
|
20240109,182300,711363435,4775,4775,4775,4775,0
|
|
20240109,182200,711363435,4775,4775,4775,4775,0
|
|
20240109,182100,711363435,4775,4775,4775,4775,0
|
|
20240109,182000,711363435,4775,4775,4775,4775,0
|
|
20240109,181900,711363435,4775,4775,4775,4775,0
|
|
20240109,181800,711363435,4775,4775,4775,4775,0
|
|
20240109,181700,711363435,4775,4775,4775,4775,0
|
|
20240109,181600,711363435,4775,4775,4775,4775,0
|
|
20240109,181500,711363435,4775,4775,4775,4775,0
|
|
20240109,181400,711363435,4775,4775,4775,4775,3534
|
|
20240109,181300,711363435,4775,4775,4775,4775,0
|
|
20240109,181200,711363435,4775,4775,4775,4775,0
|
|
20240109,181100,711363435,4775,4775,4775,4775,0
|
|
20240109,181000,711363435,4775,4775,4775,4775,0
|
|
20240109,180900,711363435,4775,4775,4775,4775,0
|
|
20240109,180800,711363435,4775,4775,4775,4775,0
|
|
20240109,180700,711363435,4775,4775,4775,4775,0
|
|
20240109,180600,711363435,4775,4775,4775,4775,0
|
|
20240109,180500,711363435,4775,4775,4775,4775,0
|
|
20240109,180400,711363435,4775,4775,4775,4775,0
|
|
20240109,180300,711363435,4775,4775,4775,4775,0
|
|
20240109,180200,711363435,4775,4775,4775,4775,0
|
|
20240109,180100,711363435,4775,4775,4775,4775,0
|
|
20240109,180000,711363435,4775,4775,4775,4775,0
|
|
20240109,175900,711363435,4775,4775,4775,4775,0
|
|
20240109,175800,711363435,4775,4775,4775,4775,0
|
|
20240109,175700,711363435,4775,4775,4775,4775,0
|
|
20240109,175600,711363435,4775,4775,4775,4775,0
|
|
20240109,175500,711363435,4775,4775,4775,4775,0
|
|
20240109,175400,711363435,4775,4775,4775,4775,0
|
|
20240109,175300,711363435,4775,4775,4775,4775,0
|
|
20240109,175200,711363435,4775,4775,4775,4775,0
|
|
20240109,175100,711363435,4775,4775,4775,4775,0
|
|
20240109,175000,711363435,4775,4775,4775,4775,0
|
|
20240109,174900,711363435,4775,4775,4775,4775,0
|
|
20240109,174800,711363435,4775,4775,4775,4775,0
|
|
20240109,174700,711363435,4775,4775,4775,4775,0
|
|
20240109,174600,711363435,4775,4775,4775,4775,0
|
|
20240109,174500,711363435,4775,4775,4775,4775,0
|
|
20240109,174400,711363435,4775,4775,4775,4775,3534
|
|
20240109,174300,711363435,4775,4775,4775,4775,0
|
|
20240109,174200,711363435,4775,4775,4775,4775,0
|
|
20240109,174100,711363435,4775,4775,4775,4775,0
|
|
20240109,174000,711363435,4775,4775,4775,4775,0
|
|
20240109,173900,711363435,4775,4775,4775,4775,0
|
|
20240109,173800,711363435,4775,4775,4775,4775,0
|
|
20240109,173700,711363435,4775,4775,4775,4775,0
|
|
20240109,173600,711363435,4775,4775,4775,4775,0
|
|
20240109,173500,711363435,4775,4775,4775,4775,0
|
|
20240109,173400,711363435,4775,4775,4775,4775,0
|
|
20240109,173300,711363435,4775,4775,4775,4775,0
|
|
20240109,173200,711363435,4775,4775,4775,4775,0
|
|
20240109,173100,711363435,4775,4775,4775,4775,0
|
|
20240109,173000,711363435,4775,4775,4775,4775,0
|
|
20240109,172900,711363435,4775,4775,4775,4775,0
|
|
20240109,172800,711363435,4775,4775,4775,4775,0
|
|
20240109,172700,711363435,4775,4775,4775,4775,0
|
|
20240109,172600,711363435,4775,4775,4775,4775,0
|
|
20240109,172500,711363435,4775,4775,4775,4775,0
|
|
20240109,172400,711363435,4775,4775,4775,4775,0
|
|
20240109,172300,711363435,4775,4775,4775,4775,0
|
|
20240109,172200,711363435,4775,4775,4775,4775,0
|
|
20240109,172100,711363435,4775,4775,4775,4775,0
|
|
20240109,172000,711363435,4775,4775,4775,4775,0
|
|
20240109,171900,711363435,4775,4775,4775,4775,0
|
|
20240109,171800,711363435,4775,4775,4775,4775,0
|
|
20240109,171700,711363435,4775,4775,4775,4775,0
|
|
20240109,171600,711363435,4775,4775,4775,4775,0
|
|
20240109,171500,711363435,4775,4775,4775,4775,0
|
|
20240109,171400,711363435,4775,4775,4775,4775,3534
|
|
20240109,171300,711363435,4775,4775,4775,4775,0
|
|
20240109,171200,711363435,4775,4775,4775,4775,0
|
|
20240109,171100,711363435,4775,4775,4775,4775,0
|
|
20240109,171000,711363435,4775,4775,4775,4775,0
|
|
20240109,170900,711363435,4775,4775,4775,4775,0
|
|
20240109,170800,711363435,4775,4775,4775,4775,0
|
|
20240109,170700,711363435,4775,4775,4775,4775,0
|
|
20240109,170600,711363435,4775,4775,4775,4775,0
|
|
20240109,170500,711363435,4775,4775,4775,4775,0
|
|
20240109,170400,711363435,4775,4775,4775,4775,0
|
|
20240109,170300,711363435,4775,4775,4775,4775,0
|
|
20240109,170200,711363435,4775,4775,4775,4775,0
|
|
20240109,170100,711363435,4775,4775,4775,4775,0
|
|
20240109,170000,711363435,4775,4775,4775,4775,0
|
|
20240109,165900,711363435,4775,4775,4775,4775,0
|
|
20240109,165800,711363435,4775,4775,4775,4775,0
|
|
20240109,165700,711363435,4775,4775,4775,4775,0
|
|
20240109,165600,711363435,4775,4775,4775,4775,0
|
|
20240109,165500,711363435,4775,4775,4775,4775,0
|
|
20240109,165400,711363435,4775,4775,4775,4775,0
|
|
20240109,165300,711363435,4775,4775,4775,4775,0
|
|
20240109,165200,711363435,4775,4775,4775,4775,0
|
|
20240109,165100,711363435,4775,4775,4775,4775,0
|
|
20240109,165000,711363435,4775,4775,4775,4775,0
|
|
20240109,164900,711363435,4775,4775,4775,4775,0
|
|
20240109,164800,711363435,4775,4775,4775,4775,0
|
|
20240109,164700,711363435,4775,4775,4775,4775,0
|
|
20240109,164600,711363435,4775,4775,4775,4775,0
|
|
20240109,164500,711363435,4775,4775,4775,4775,0
|
|
20240109,164400,711363435,4775,4775,4775,4775,3534
|
|
20240109,164300,711363435,4775,4775,4775,4775,0
|
|
20240109,164200,711363435,4775,4775,4775,4775,0
|
|
20240109,164100,711363435,4775,4775,4775,4775,0
|
|
20240109,164000,711363435,4775,4775,4775,4775,0
|
|
20240109,163900,711363435,4775,4775,4775,4775,0
|
|
20240109,163800,711363435,4775,4775,4775,4775,0
|
|
20240109,163700,711363435,4775,4775,4775,4775,0
|
|
20240109,163600,711363435,4775,4775,4775,4775,0
|
|
20240109,163500,711363435,4775,4775,4775,4775,0
|
|
20240109,163400,711363435,4775,4775,4775,4775,0
|
|
20240109,163300,711363435,4775,4775,4775,4775,0
|
|
20240109,163200,711363435,4775,4775,4775,4775,0
|
|
20240109,163100,711363435,4775,4775,4775,4775,0
|
|
20240109,163000,711363435,4775,4775,4775,4775,0
|
|
20240109,162900,711363435,4775,4775,4775,4775,0
|
|
20240109,162800,711363435,4775,4775,4775,4775,0
|
|
20240109,162700,711363435,4775,4775,4775,4775,0
|
|
20240109,162600,711363435,4775,4775,4775,4775,0
|
|
20240109,162500,711363435,4775,4775,4775,4775,0
|
|
20240109,162400,711363435,4775,4775,4775,4775,0
|
|
20240109,162300,711363435,4775,4775,4775,4775,0
|
|
20240109,162200,711363435,4775,4775,4775,4775,0
|
|
20240109,162100,711363435,4775,4775,4775,4775,0
|
|
20240109,162000,711363435,4775,4775,4775,4775,0
|
|
20240109,161900,711363435,4775,4775,4775,4775,0
|
|
20240109,161800,711363435,4775,4775,4775,4775,0
|
|
20240109,161700,711363435,4775,4775,4775,4775,0
|
|
20240109,161600,711363435,4775,4775,4775,4775,0
|
|
20240109,161500,711363435,4775,4775,4775,4775,0
|
|
20240109,161400,711363435,4775,4775,4775,4775,3534
|
|
20240109,161300,711363435,4775,4775,4775,4775,0
|
|
20240109,161200,711363435,4775,4775,4775,4775,0
|
|
20240109,161100,711363435,4775,4775,4775,4775,0
|
|
20240109,161000,711363435,4775,4775,4775,4775,0
|
|
20240109,160900,711363435,4775,4775,4775,4775,0
|
|
20240109,160800,711363435,4775,4775,4775,4775,0
|
|
20240109,160700,711363435,4775,4775,4775,4775,0
|
|
20240109,160600,711363435,4775,4775,4775,4775,0
|
|
20240109,160500,711363435,4775,4775,4775,4775,0
|
|
20240109,160400,711363435,4775,4775,4775,4775,0
|
|
20240109,160300,711363435,4775,4775,4775,4775,0
|
|
20240109,160200,711363435,4775,4775,4775,4775,0
|
|
20240109,160100,711363435,4775,4775,4775,4775,0
|
|
20240109,160000,711363435,4775,4775,4775,4775,0
|
|
20240109,155900,711363435,4775,4775,4775,4775,0
|
|
20240109,155800,711363435,4775,4775,4775,4775,0
|
|
20240109,155700,711363435,4775,4775,4775,4775,0
|
|
20240109,155600,711363435,4775,4775,4775,4775,0
|
|
20240109,155500,711363435,4775,4775,4775,4775,0
|
|
20240109,155400,711363435,4775,4775,4775,4775,0
|
|
20240109,155300,711363435,4775,4775,4775,4775,0
|
|
20240109,155200,711363435,4775,4775,4775,4775,0
|
|
20240109,155100,711363435,4775,4775,4775,4775,0
|
|
20240109,155000,711363435,4775,4775,4775,4775,0
|
|
20240109,154900,711363435,4775,4775,4775,4775,0
|
|
20240109,154800,711363435,4775,4775,4775,4775,0
|
|
20240109,154700,711363435,4775,4775,4775,4775,0
|
|
20240109,154600,711363435,4775,4775,4775,4775,0
|
|
20240109,154500,711363435,4775,4775,4775,4775,0
|
|
20240109,154400,711363435,4775,4775,4775,4775,3534
|
|
20240109,154300,711363435,4775,4775,4775,4775,0
|
|
20240109,154200,711363435,4775,4775,4775,4775,0
|
|
20240109,154100,711363435,4775,4775,4775,4775,0
|
|
20240109,154000,711363435,4775,4775,4775,4775,0
|
|
20240109,153900,711363435,4775,4775,4775,4775,0
|
|
20240109,153800,711363435,4775,4775,4775,4775,0
|
|
20240109,153700,711363435,4775,4775,4775,4775,0
|
|
20240109,153600,711363435,4775,4775,4775,4775,0
|
|
20240109,153500,711363435,4775,4775,4775,4775,0
|
|
20240109,153400,711363435,4775,4775,4775,4775,0
|
|
20240109,153300,711363435,4775,4775,4775,4775,0
|
|
20240109,153200,711363435,4775,4775,4775,4775,0
|
|
20240109,153100,711363435,4775,4775,4775,4775,0
|
|
20240109,153000,711363435,4775,4775,4775,4775,3534
|
|
20240109,152900,694488585,4770,4770,4770,4770,0
|
|
20240109,152800,694488585,4770,4770,4770,4770,0
|
|
20240109,152700,694488585,4770,4770,4770,4770,0
|
|
20240109,152600,694488585,4770,4770,4770,4770,0
|
|
20240109,152500,694488585,4770,4770,4770,4770,0
|
|
20240109,152400,694488585,4770,4770,4770,4770,0
|
|
20240109,152300,694488585,4770,4770,4770,4770,0
|
|
20240109,152200,694488585,4770,4770,4770,4770,0
|
|
20240109,152100,694488585,4770,4770,4770,4770,0
|
|
20240109,152000,694488585,4770,4770,4770,4770,0
|
|
20240109,151900,694488585,4770,4770,4775,4765,2141
|
|
20240109,151800,684271205,4765,4765,4770,4765,424
|
|
20240109,151700,682250840,4770,4770,4770,4770,569
|
|
20240109,151600,679536710,4765,4765,4765,4765,1
|
|
20240109,151500,679531945,4765,4765,4770,4765,508
|
|
20240109,151400,677108820,4765,4770,4770,4765,399
|
|
20240109,151300,675205620,4770,4770,4770,4770,508
|
|
20240109,151200,672782460,4775,4770,4775,4770,54
|
|
20240109,151100,672524645,4775,4775,4775,4770,189
|
|
20240109,151000,671622950,4770,4770,4775,4770,341
|
|
20240109,150900,669996375,4770,4770,4775,4770,206
|
|
20240109,150800,669013250,4770,4775,4775,4770,49
|
|
20240109,150700,668779515,4765,4760,4775,4760,9
|
|
20240109,150600,668736625,4760,4760,4760,4760,12
|
|
20240109,150500,668679505,4765,4775,4775,4765,507
|
|
20240109,150400,666263610,4765,4760,4775,4760,311
|
|
20240109,150300,664781690,4760,4770,4775,4760,1729
|
|
20240109,150200,656540765,4775,4770,4775,4770,423
|
|
20240109,150100,654523000,4775,4770,4775,4770,857
|
|
20240109,150000,650430875,4775,4770,4775,4770,288
|
|
20240109,145900,649057110,4770,4770,4770,4765,941
|
|
20240109,145800,644568555,4765,4770,4770,4765,8
|
|
20240109,145700,644530430,4765,4760,4765,4760,204
|
|
20240109,145600,643558385,4765,4760,4765,4760,96
|
|
20240109,145500,643101270,4760,4760,4770,4760,7
|
|
20240109,145400,643067940,4765,4760,4765,4760,338
|
|
20240109,145300,641457405,4760,4760,4770,4760,10
|
|
20240109,145200,641409785,4760,4765,4765,4760,874
|
|
20240109,145100,637245195,4765,4770,4770,4765,20
|
|
20240109,145000,637149840,4765,4765,4770,4765,96
|
|
20240109,144900,636692370,4770,4765,4770,4765,17
|
|
20240109,144800,636611310,4765,4770,4770,4765,658
|
|
20240109,144700,633472685,4770,4775,4775,4770,119
|
|
20240109,144600,632904995,4770,4775,4775,4770,13
|
|
20240109,144500,632842955,4770,4765,4775,4760,3189
|
|
20240109,144400,617636600,4760,4765,4765,4760,12
|
|
20240109,144300,617579455,4760,4755,4765,4755,3289
|
|
20240109,144200,601922830,4760,4755,4760,4755,16
|
|
20240109,144100,601846700,4755,4755,4760,4755,1109
|
|
20240109,144000,596568395,4755,4755,4755,4755,9
|
|
20240109,143900,596525600,4755,4755,4760,4755,8
|
|
20240109,143800,596487550,4755,4755,4760,4755,2217
|
|
20240109,143700,585935715,4755,4755,4760,4755,907
|
|
20240109,143600,581622925,4755,4755,4755,4755,6
|
|
20240109,143500,581594395,4755,4755,4760,4755,17
|
|
20240109,143400,581513510,4755,4755,4760,4755,2009
|
|
20240109,143300,571950715,4760,4755,4760,4755,530
|
|
20240109,143200,569430455,4755,4760,4760,4755,12
|
|
20240109,143100,569373365,4760,4755,4760,4755,11
|
|
20240109,143000,569321035,4755,4755,4755,4755,6
|
|
20240109,142900,569292505,4760,4760,4760,4760,0
|
|
20240109,142800,569292505,4760,4760,4760,4755,4010
|
|
20240109,142700,550224905,4755,4755,4755,4755,1184
|
|
20240109,142600,544594985,4755,4755,4755,4755,10
|
|
20240109,142500,544547435,4755,4755,4755,4755,0
|
|
20240109,142400,544547435,4755,4755,4755,4755,2000
|
|
20240109,142300,535037435,4755,4755,4755,4755,100
|
|
20240109,142200,534561935,4755,4755,4755,4755,1
|
|
20240109,142100,534557180,4750,4755,4755,4750,105
|
|
20240109,142000,534058405,4750,4755,4755,4750,259
|
|
20240109,141900,532827860,4755,4755,4755,4755,0
|
|
20240109,141800,532827860,4755,4755,4755,4755,1020
|
|
20240109,141700,527977760,4750,4750,4750,4750,409
|
|
20240109,141600,526035010,4755,4755,4755,4755,0
|
|
20240109,141500,526035010,4755,4755,4755,4755,2000
|
|
20240109,141400,516525010,4755,4750,4755,4750,1090
|
|
20240109,141300,511342510,4750,4750,4750,4750,0
|
|
20240109,141200,511342510,4750,4750,4750,4750,0
|
|
20240109,141100,511342510,4750,4750,4750,4750,100
|
|
20240109,141000,510867510,4755,4755,4755,4755,11
|
|
20240109,140900,510815205,4755,4755,4755,4755,5
|
|
20240109,140800,510791430,4755,4755,4755,4755,107
|
|
20240109,140700,510282645,4755,4755,4755,4755,5
|
|
20240109,140600,510258870,4750,4750,4750,4750,0
|
|
20240109,140500,510258870,4750,4750,4750,4750,0
|
|
20240109,140400,510258870,4750,4755,4755,4750,6
|
|
20240109,140300,510230345,4750,4750,4750,4750,0
|
|
20240109,140200,510230345,4750,4750,4750,4750,5006
|
|
20240109,140100,486451845,4750,4750,4750,4750,51
|
|
20240109,140000,486209595,4750,4755,4755,4750,1904
|
|
20240109,135900,477164965,4755,4755,4755,4755,92
|
|
20240109,135800,476727505,4755,4755,4755,4755,265
|
|
20240109,135700,475467430,4755,4755,4755,4755,15
|
|
20240109,135600,475396105,4755,4755,4755,4755,0
|
|
20240109,135500,475396105,4755,4755,4755,4755,0
|
|
20240109,135400,475396105,4755,4755,4755,4755,0
|
|
20240109,135300,475396105,4755,4755,4755,4755,1
|
|
20240109,135200,475391350,4755,4755,4755,4755,703
|
|
20240109,135100,472048585,4755,4755,4755,4755,5
|
|
20240109,135000,472024810,4755,4755,4755,4755,0
|
|
20240109,134900,472024810,4755,4755,4755,4755,0
|
|
20240109,134800,472024810,4755,4755,4755,4755,5
|
|
20240109,134700,472001035,4755,4755,4755,4755,1
|
|
20240109,134600,471996280,4755,4755,4755,4755,6
|
|
20240109,134500,471967750,4755,4755,4755,4755,0
|
|
20240109,134400,471967750,4755,4755,4755,4755,0
|
|
20240109,134300,471967750,4755,4755,4755,4755,0
|
|
20240109,134200,471967750,4755,4755,4755,4755,0
|
|
20240109,134100,471967750,4755,4755,4755,4755,1050
|
|
20240109,134000,466975000,4755,4755,4755,4755,30
|
|
20240109,133900,466832350,4755,4755,4755,4755,20
|
|
20240109,133800,466737250,4755,4755,4755,4755,0
|
|
20240109,133700,466737250,4755,4755,4755,4755,0
|
|
20240109,133600,466737250,4755,4760,4760,4755,1011
|
|
20240109,133500,461929940,4760,4760,4760,4760,0
|
|
20240109,133400,461929940,4760,4760,4760,4760,5
|
|
20240109,133300,461906140,4755,4755,4755,4755,224
|
|
20240109,133200,460841020,4755,4755,4755,4755,1005
|
|
20240109,133100,456062245,4755,4760,4760,4755,97
|
|
20240109,133000,455600970,4760,4760,4760,4760,3016
|
|
20240109,132900,441244810,4755,4755,4755,4755,509
|
|
20240109,132800,438824515,4755,4755,4755,4755,22
|
|
20240109,132700,438719905,4755,4755,4755,4755,146
|
|
20240109,132600,438025675,4755,4755,4755,4755,13
|
|
20240109,132500,437963860,4760,4750,4760,4750,3800
|
|
20240109,132400,419885000,4755,4750,4755,4750,13
|
|
20240109,132300,419823245,4755,4750,4755,4750,13
|
|
20240109,132200,419761490,4750,4750,4750,4750,531
|
|
20240109,132100,417239240,4750,4745,4750,4745,2663
|
|
20240109,132000,404590050,4750,4745,4750,4745,33
|
|
20240109,131900,404433360,4745,4745,4745,4745,522
|
|
20240109,131800,401956470,4750,4750,4750,4750,27
|
|
20240109,131700,401828220,4750,4750,4750,4750,1
|
|
20240109,131600,401823470,4745,4740,4745,4740,3994
|
|
20240109,131500,382872150,4740,4740,4740,4740,79
|
|
20240109,131400,382497690,4740,4740,4740,4740,34
|
|
20240109,131300,382336530,4740,4745,4745,4740,251
|
|
20240109,131200,381146685,4745,4745,4745,4745,0
|
|
20240109,131100,381146685,4745,4745,4745,4745,50
|
|
20240109,131000,380909435,4745,4745,4745,4745,71
|
|
20240109,130900,380572540,4745,4745,4745,4745,1
|
|
20240109,130800,380567795,4745,4745,4745,4745,0
|
|
20240109,130700,380567795,4745,4745,4745,4745,128
|
|
20240109,130600,379960435,4745,4745,4745,4745,0
|
|
20240109,130500,379960435,4745,4745,4745,4745,0
|
|
20240109,130400,379960435,4745,4745,4745,4745,2
|
|
20240109,130300,379950945,4740,4740,4740,4740,0
|
|
20240109,130200,379950945,4740,4740,4740,4740,0
|
|
20240109,130100,379950945,4740,4740,4740,4740,700
|
|
20240109,130000,376632945,4740,4740,4740,4740,0
|
|
20240109,125900,376632945,4740,4740,4740,4740,0
|
|
20240109,125800,376632945,4740,4740,4740,4740,0
|
|
20240109,125700,376632945,4740,4740,4740,4740,0
|
|
20240109,125600,376632945,4740,4740,4740,4740,0
|
|
20240109,125500,376632945,4740,4745,4745,4740,32
|
|
20240109,125400,376481120,4745,4745,4745,4745,400
|
|
20240109,125300,374583120,4745,4745,4745,4745,2
|
|
20240109,125200,374573630,4740,4745,4745,4740,711
|
|
20240109,125100,371203435,4745,4745,4745,4745,0
|
|
20240109,125000,371203435,4745,4745,4745,4745,5
|
|
20240109,124900,371179710,4745,4745,4745,4745,30
|
|
20240109,124800,371037360,4745,4745,4745,4745,2
|
|
20240109,124700,371027870,4745,4745,4745,4745,0
|
|
20240109,124600,371027870,4745,4745,4745,4745,10
|
|
20240109,124500,370980420,4745,4745,4745,4745,40
|
|
20240109,124400,370790620,4745,4745,4745,4745,1
|
|
20240109,124300,370785875,4740,4740,4740,4740,0
|
|
20240109,124200,370785875,4740,4740,4740,4740,0
|
|
20240109,124100,370785875,4740,4740,4740,4740,10
|
|
20240109,124000,370738475,4745,4745,4745,4745,120
|
|
20240109,123900,370169075,4745,4745,4745,4745,202
|
|
20240109,123800,369210585,4745,4745,4745,4745,250
|
|
20240109,123700,368024335,4745,4745,4745,4745,800
|
|
20240109,123600,364228335,4745,4745,4750,4745,460
|
|
20240109,123500,362045630,4750,4745,4750,4745,14
|
|
20240109,123400,361979195,4745,4750,4750,4745,36
|
|
20240109,123300,361808300,4750,4750,4750,4745,1524
|
|
20240109,123200,354569410,4750,4745,4750,4745,957
|
|
20240109,123100,350028180,4745,4745,4745,4745,3
|
|
20240109,123000,350013945,4745,4745,4745,4745,1
|
|
20240109,122900,350009200,4740,4740,4740,4740,22
|
|
20240109,122800,349904920,4740,4745,4745,4740,266
|
|
20240109,122700,348643830,4745,4745,4745,4745,1
|
|
20240109,122600,348639085,4745,4745,4745,4745,30
|
|
20240109,122500,348496735,4745,4745,4745,4745,0
|
|
20240109,122400,348496735,4745,4745,4745,4745,3
|
|
20240109,122300,348482500,4745,4745,4745,4745,0
|
|
20240109,122200,348482500,4745,4745,4745,4745,0
|
|
20240109,122100,348482500,4745,4750,4750,4745,87
|
|
20240109,122000,348069375,4745,4745,4745,4745,23
|
|
20240109,121900,347960240,4740,4740,4740,4740,0
|
|
20240109,121800,347960240,4740,4740,4740,4740,0
|
|
20240109,121700,347960240,4740,4745,4745,4740,700
|
|
20240109,121600,344639585,4745,4745,4745,4745,1025
|
|
20240109,121500,339775960,4745,4745,4745,4745,1
|
|
20240109,121400,339771215,4745,4745,4745,4745,10
|
|
20240109,121300,339723765,4745,4740,4745,4740,408
|
|
20240109,121200,337789780,4740,4740,4740,4740,0
|
|
20240109,121100,337789780,4740,4740,4740,4740,0
|
|
20240109,121000,337789780,4740,4740,4740,4740,1
|
|
20240109,120900,337785040,4745,4745,4745,4745,0
|
|
20240109,120800,337785040,4745,4745,4745,4745,1
|
|
20240109,120700,337780295,4745,4745,4745,4745,2
|
|
20240109,120600,337770805,4740,4740,4740,4740,50
|
|
20240109,120500,337533805,4740,4745,4745,4740,120
|
|
20240109,120400,336964930,4745,4745,4745,4745,3
|
|
20240109,120300,336950695,4745,4745,4745,4745,9
|
|
20240109,120200,336907990,4745,4745,4745,4745,0
|
|
20240109,120100,336907990,4745,4745,4745,4745,25
|
|
20240109,120000,336789365,4745,4745,4745,4745,25
|
|
20240109,115900,336670740,4745,4745,4745,4745,270
|
|
20240109,115800,335389590,4745,4745,4745,4745,694
|
|
20240109,115700,332096560,4745,4745,4745,4745,61
|
|
20240109,115600,331807115,4740,4740,4740,4740,0
|
|
20240109,115500,331807115,4740,4740,4740,4740,5
|
|
20240109,115400,331783415,4740,4740,4740,4740,0
|
|
20240109,115300,331783415,4740,4740,4750,4740,270
|
|
20240109,115200,330502615,4740,4740,4740,4740,0
|
|
20240109,115100,330502615,4740,4740,4740,4740,0
|
|
20240109,115000,330502615,4740,4750,4750,4740,706
|
|
20240109,114900,327150245,4745,4745,4745,4745,0
|
|
20240109,114800,327150245,4745,4750,4750,4745,15
|
|
20240109,114700,327079065,4745,4745,4745,4745,1
|
|
20240109,114600,327074320,4750,4750,4750,4750,30
|
|
20240109,114500,326931820,4740,4745,4745,4740,235
|
|
20240109,114400,325816920,4740,4745,4745,4740,1492
|
|
20240109,114300,318738500,4750,4750,4750,4750,1
|
|
20240109,114200,318733750,4745,4745,4745,4745,837
|
|
20240109,114100,314762185,4750,4750,4750,4750,1
|
|
20240109,114000,314757435,4750,4750,4750,4750,0
|
|
20240109,113900,314757435,4750,4750,4750,4750,0
|
|
20240109,113800,314757435,4750,4750,4750,4750,0
|
|
20240109,113700,314757435,4750,4750,4750,4750,0
|
|
20240109,113600,314757435,4750,4750,4750,4750,5
|
|
20240109,113500,314733685,4745,4745,4745,4745,118
|
|
20240109,113400,314173775,4745,4750,4750,4745,6
|
|
20240109,113300,314145280,4745,4750,4750,4745,397
|
|
20240109,113200,312259865,4750,4750,4750,4745,32
|
|
20240109,113100,312107870,4750,4750,4750,4750,1
|
|
20240109,113000,312103120,4745,4745,4745,4745,208
|
|
20240109,112900,311116160,4745,4745,4745,4745,11
|
|
20240109,112800,311063965,4745,4745,4745,4745,0
|
|
20240109,112700,311063965,4745,4745,4745,4745,36
|
|
20240109,112600,310893145,4745,4745,4745,4745,28
|
|
20240109,112500,310760285,4750,4750,4750,4750,0
|
|
20240109,112400,310760285,4750,4750,4750,4750,0
|
|
20240109,112300,310760285,4750,4750,4750,4750,1
|
|
20240109,112200,310755535,4745,4740,4745,4735,856
|
|
20240109,112100,306698625,4745,4745,4745,4745,51
|
|
20240109,112000,306456630,4750,4750,4750,4750,0
|
|
20240109,111900,306456630,4750,4750,4750,4750,0
|
|
20240109,111800,306456630,4750,4750,4750,4750,0
|
|
20240109,111700,306456630,4750,4750,4750,4750,0
|
|
20240109,111600,306456630,4750,4750,4750,4750,0
|
|
20240109,111500,306456630,4750,4750,4750,4750,0
|
|
20240109,111400,306456630,4750,4740,4750,4740,94
|
|
20240109,111300,306011040,4745,4745,4745,4740,712
|
|
20240109,111200,302635180,4750,4750,4750,4750,0
|
|
20240109,111100,302635180,4750,4750,4750,4750,2
|
|
20240109,111000,302625680,4750,4750,4750,4750,50
|
|
20240109,110900,302388180,4745,4745,4745,4745,2290
|
|
20240109,110800,291522130,4745,4745,4745,4745,0
|
|
20240109,110700,291522130,4745,4745,4745,4745,0
|
|
20240109,110600,291522130,4745,4745,4745,4745,0
|
|
20240109,110500,291522130,4745,4745,4745,4745,1
|
|
20240109,110400,291517385,4740,4740,4740,4740,0
|
|
20240109,110300,291517385,4740,4740,4740,4740,100
|
|
20240109,110200,291043385,4740,4740,4740,4740,474
|
|
20240109,110100,288796625,4740,4745,4745,4740,65
|
|
20240109,110000,288488420,4745,4745,4745,4745,0
|
|
20240109,105900,288488420,4745,4745,4745,4745,30
|
|
20240109,105800,288346070,4745,4745,4745,4745,20
|
|
20240109,105700,288251170,4745,4745,4745,4745,0
|
|
20240109,105600,288251170,4745,4745,4745,4745,21
|
|
20240109,105500,288151525,4740,4740,4740,4740,50
|
|
20240109,105400,287914525,4740,4740,4740,4740,70
|
|
20240109,105300,287582725,4740,4740,4740,4740,1834
|
|
20240109,105200,278889565,4745,4745,4745,4745,8
|
|
20240109,105100,278851605,4745,4745,4745,4745,22
|
|
20240109,105000,278747215,4740,4740,4740,4740,188
|
|
20240109,104900,277856095,4740,4740,4740,4740,0
|
|
20240109,104800,277856095,4740,4740,4740,4740,495
|
|
20240109,104700,275509795,4745,4745,4745,4745,0
|
|
20240109,104600,275509795,4745,4745,4745,4745,20
|
|
20240109,104500,275414895,4745,4745,4745,4745,71
|
|
20240109,104400,275078000,4745,4745,4745,4745,31
|
|
20240109,104300,274930905,4745,4745,4745,4745,7
|
|
20240109,104200,274897690,4745,4745,4745,4745,6
|
|
20240109,104100,274869220,4745,4745,4745,4745,6
|
|
20240109,104000,274840750,4745,4745,4745,4745,1
|
|
20240109,103900,274836005,4745,4745,4745,4745,0
|
|
20240109,103800,274836005,4745,4745,4745,4745,26
|
|
20240109,103700,274712635,4745,4745,4745,4740,402
|
|
20240109,103600,272805470,4745,4745,4745,4745,0
|
|
20240109,103500,272805470,4745,4745,4745,4745,0
|
|
20240109,103400,272805470,4745,4745,4745,4745,135
|
|
20240109,103300,272164895,4740,4740,4740,4740,28
|
|
20240109,103200,272032175,4740,4745,4745,4740,86
|
|
20240109,103100,271624505,4740,4740,4745,4740,216
|
|
20240109,103000,270600640,4745,4740,4745,4740,36
|
|
20240109,102900,270429870,4740,4745,4745,4740,84
|
|
20240109,102800,270031685,4740,4740,4740,4740,41
|
|
20240109,102700,269837345,4740,4745,4745,4740,8
|
|
20240109,102600,269799420,4745,4745,4745,4745,34
|
|
20240109,102500,269638090,4745,4740,4745,4740,304
|
|
20240109,102400,268197105,4745,4740,4745,4740,993
|
|
20240109,102300,263490275,4745,4740,4745,4740,407
|
|
20240109,102200,261561090,4745,4745,4745,4745,5
|
|
20240109,102100,261537365,4745,4740,4745,4740,114
|
|
20240109,102000,260997000,4740,4740,4740,4740,0
|
|
20240109,101900,260997000,4740,4740,4740,4740,106
|
|
20240109,101800,260494560,4740,4745,4745,4740,149
|
|
20240109,101700,259788125,4745,4750,4750,4745,87
|
|
20240109,101600,259375205,4745,4745,4745,4745,115
|
|
20240109,101500,258829530,4745,4745,4745,4745,2
|
|
20240109,101400,258820040,4750,4750,4750,4750,5
|
|
20240109,101300,258796290,4745,4750,4750,4745,20
|
|
20240109,101200,258701340,4745,4745,4745,4745,151
|
|
20240109,101100,257984845,4740,4740,4740,4740,654
|
|
20240109,101000,254884885,4740,4740,4740,4735,316
|
|
20240109,100900,253387075,4740,4745,4745,4740,3527
|
|
20240109,100800,236663560,4750,4750,4750,4750,4
|
|
20240109,100700,236644560,4750,4745,4750,4745,399
|
|
20240109,100600,234751300,4745,4745,4745,4745,113
|
|
20240109,100500,234215115,4745,4745,4745,4745,26
|
|
20240109,100400,234091745,4745,4750,4750,4745,267
|
|
20240109,100300,232824200,4750,4750,4750,4750,10
|
|
20240109,100200,232776700,4750,4750,4750,4750,33
|
|
20240109,100100,232619950,4750,4750,4750,4750,0
|
|
20240109,100000,232619950,4750,4750,4750,4750,21
|
|
20240109,095900,232520200,4745,4745,4745,4745,0
|
|
20240109,095800,232520200,4745,4745,4745,4745,561
|
|
20240109,095700,229858255,4745,4745,4745,4745,132
|
|
20240109,095600,229231915,4745,4745,4745,4745,1
|
|
20240109,095500,229227170,4740,4740,4740,4740,611
|
|
20240109,095400,226331030,4740,4740,4740,4740,58
|
|
20240109,095300,226056110,4745,4745,4745,4745,0
|
|
20240109,095200,226056110,4745,4745,4745,4740,7614
|
|
20240109,095100,189949820,4750,4750,4750,4750,2
|
|
20240109,095000,189940320,4750,4750,4750,4750,24
|
|
20240109,094900,189826320,4750,4750,4750,4750,6
|
|
20240109,094800,189797820,4755,4750,4755,4745,2090
|
|
20240109,094700,179871855,4750,4750,4750,4745,1114
|
|
20240109,094600,174580765,4750,4750,4750,4750,1
|
|
20240109,094500,174576015,4745,4750,4750,4745,444
|
|
20240109,094400,172467330,4750,4750,4750,4750,2
|
|
20240109,094300,172457830,4745,4745,4745,4745,65
|
|
20240109,094200,172149405,4750,4750,4750,4750,25
|
|
20240109,094100,172030655,4750,4750,4750,4750,1355
|
|
20240109,094000,165594405,4755,4755,4755,4755,0
|
|
20240109,093900,165594405,4755,4755,4755,4755,0
|
|
20240109,093800,165594405,4755,4750,4755,4750,17
|
|
20240109,093700,165513575,4750,4750,4750,4750,81
|
|
20240109,093600,165128825,4750,4750,4750,4750,27
|
|
20240109,093500,165000575,4745,4750,4750,4745,676
|
|
20240109,093400,161790075,4750,4745,4750,4745,332
|
|
20240109,093300,160213630,4750,4750,4750,4750,34
|
|
20240109,093200,160052130,4750,4750,4750,4745,144
|
|
20240109,093100,159368740,4750,4750,4750,4750,27
|
|
20240109,093000,159240490,4745,4750,4750,4745,275
|
|
20240109,092900,157935605,4745,4755,4755,4745,128
|
|
20240109,092800,157328235,4745,4755,4755,4745,59
|
|
20240109,092700,157048215,4750,4755,4755,4750,1175
|
|
20240109,092600,151466960,4750,4755,4755,4750,387
|
|
20240109,092500,149628500,4760,4760,4760,4760,5
|
|
20240109,092400,149604700,4760,4760,4760,4760,11
|
|
20240109,092300,149552340,4760,4760,4760,4755,258
|
|
20240109,092200,148324265,4760,4755,4760,4750,29
|
|
20240109,092100,148186400,4755,4760,4760,4755,3391
|
|
20240109,092000,132054580,4760,4760,4765,4755,3998
|
|
20240109,091900,113013165,4760,4760,4760,4760,105
|
|
20240109,091800,112513365,4760,4760,4760,4760,31
|
|
20240109,091700,112365805,4760,4760,4760,4750,273
|
|
20240109,091600,111068945,4755,4755,4755,4755,393
|
|
20240109,091500,109200230,4755,4755,4755,4755,0
|
|
20240109,091400,109200230,4755,4765,4765,4755,14
|
|
20240109,091300,109133650,4765,4765,4765,4765,3
|
|
20240109,091200,109119355,4745,4740,4745,4740,7069
|
|
20240109,091100,75594580,4735,4735,4735,4735,1596
|
|
20240109,091000,68037520,4735,4740,4745,4735,2268
|
|
20240109,090900,57293145,4745,4760,4760,4745,4512
|
|
20240109,090800,35862380,4760,4755,4760,4755,98
|
|
20240109,090700,35396385,4755,4760,4760,4755,114
|
|
20240109,090600,34854260,4760,4760,4760,4760,3
|
|
20240109,090500,34839980,4760,4760,4760,4760,2502
|
|
20240109,090400,22930460,4760,4750,4760,4750,676
|
|
20240109,090300,19716160,4750,4750,4750,4750,130
|
|
20240109,090200,19098660,4750,4750,4750,4750,0
|
|
20240109,090100,19098660,4750,4750,4750,4750,200
|
|
20240109,090000,18148660,4770,4740,4770,4740,3827
|