627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192400,786115455,4030,4030,4030,4030,1122
|
|
20240104,192300,786115455,4030,4030,4030,4030,0
|
|
20240104,192200,786115455,4030,4030,4030,4030,0
|
|
20240104,192100,786115455,4030,4030,4030,4030,0
|
|
20240104,192000,786115455,4030,4030,4030,4030,0
|
|
20240104,191900,786115455,4030,4030,4030,4030,0
|
|
20240104,191800,786115455,4030,4030,4030,4030,0
|
|
20240104,191700,786115455,4030,4030,4030,4030,0
|
|
20240104,191600,786115455,4030,4030,4030,4030,0
|
|
20240104,191500,786115455,4030,4030,4030,4030,0
|
|
20240104,191400,786115455,4030,4030,4030,4030,0
|
|
20240104,191300,786115455,4030,4030,4030,4030,0
|
|
20240104,191200,786115455,4030,4030,4030,4030,0
|
|
20240104,191100,786115455,4030,4030,4030,4030,0
|
|
20240104,191000,786115455,4030,4030,4030,4030,0
|
|
20240104,190900,786115455,4030,4030,4030,4030,0
|
|
20240104,190800,786115455,4030,4030,4030,4030,0
|
|
20240104,190700,786115455,4030,4030,4030,4030,0
|
|
20240104,190600,786115455,4030,4030,4030,4030,0
|
|
20240104,190500,786115455,4030,4030,4030,4030,0
|
|
20240104,190400,786115455,4030,4030,4030,4030,0
|
|
20240104,190300,786115455,4030,4030,4030,4030,0
|
|
20240104,190200,786115455,4030,4030,4030,4030,0
|
|
20240104,190100,786115455,4030,4030,4030,4030,0
|
|
20240104,190000,786115455,4030,4030,4030,4030,0
|
|
20240104,185900,786115455,4030,4030,4030,4030,0
|
|
20240104,185800,786115455,4030,4030,4030,4030,0
|
|
20240104,185700,786115455,4030,4030,4030,4030,0
|
|
20240104,185600,786115455,4030,4030,4030,4030,0
|
|
20240104,185500,786115455,4030,4030,4030,4030,0
|
|
20240104,185400,786115455,4030,4030,4030,4030,1122
|
|
20240104,185300,786115455,4030,4030,4030,4030,0
|
|
20240104,185200,786115455,4030,4030,4030,4030,0
|
|
20240104,185100,786115455,4030,4030,4030,4030,0
|
|
20240104,185000,786115455,4030,4030,4030,4030,0
|
|
20240104,184900,786115455,4030,4030,4030,4030,0
|
|
20240104,184800,786115455,4030,4030,4030,4030,0
|
|
20240104,184700,786115455,4030,4030,4030,4030,0
|
|
20240104,184600,786115455,4030,4030,4030,4030,0
|
|
20240104,184500,786115455,4030,4030,4030,4030,0
|
|
20240104,184400,786115455,4030,4030,4030,4030,0
|
|
20240104,184300,786115455,4030,4030,4030,4030,0
|
|
20240104,184200,786115455,4030,4030,4030,4030,0
|
|
20240104,184100,786115455,4030,4030,4030,4030,0
|
|
20240104,184000,786115455,4030,4030,4030,4030,0
|
|
20240104,183900,786115455,4030,4030,4030,4030,0
|
|
20240104,183800,786115455,4030,4030,4030,4030,0
|
|
20240104,183700,786115455,4030,4030,4030,4030,0
|
|
20240104,183600,786115455,4030,4030,4030,4030,0
|
|
20240104,183500,786115455,4030,4030,4030,4030,0
|
|
20240104,183400,786115455,4030,4030,4030,4030,0
|
|
20240104,183300,786115455,4030,4030,4030,4030,0
|
|
20240104,183200,786115455,4030,4030,4030,4030,0
|
|
20240104,183100,786115455,4030,4030,4030,4030,0
|
|
20240104,183000,786115455,4030,4030,4030,4030,0
|
|
20240104,182900,786115455,4030,4030,4030,4030,0
|
|
20240104,182800,786115455,4030,4030,4030,4030,0
|
|
20240104,182700,786115455,4030,4030,4030,4030,0
|
|
20240104,182600,786115455,4030,4030,4030,4030,0
|
|
20240104,182500,786115455,4030,4030,4030,4030,0
|
|
20240104,182400,786115455,4030,4030,4030,4030,1122
|
|
20240104,182300,786115455,4030,4030,4030,4030,0
|
|
20240104,182200,786115455,4030,4030,4030,4030,0
|
|
20240104,182100,786115455,4030,4030,4030,4030,0
|
|
20240104,182000,786115455,4030,4030,4030,4030,0
|
|
20240104,181900,786115455,4030,4030,4030,4030,0
|
|
20240104,181800,786115455,4030,4030,4030,4030,0
|
|
20240104,181700,786115455,4030,4030,4030,4030,0
|
|
20240104,181600,786115455,4030,4030,4030,4030,0
|
|
20240104,181500,786115455,4030,4030,4030,4030,0
|
|
20240104,181400,786115455,4030,4030,4030,4030,0
|
|
20240104,181300,786115455,4030,4030,4030,4030,0
|
|
20240104,181200,786115455,4030,4030,4030,4030,0
|
|
20240104,181100,786115455,4030,4030,4030,4030,0
|
|
20240104,181000,786115455,4030,4030,4030,4030,0
|
|
20240104,180900,786115455,4030,4030,4030,4030,0
|
|
20240104,180800,786115455,4030,4030,4030,4030,0
|
|
20240104,180700,786115455,4030,4030,4030,4030,0
|
|
20240104,180600,786115455,4030,4030,4030,4030,0
|
|
20240104,180500,786115455,4030,4030,4030,4030,0
|
|
20240104,180400,786115455,4030,4030,4030,4030,0
|
|
20240104,180300,786115455,4030,4030,4030,4030,0
|
|
20240104,180200,786115455,4030,4030,4030,4030,0
|
|
20240104,180100,786115455,4030,4030,4030,4030,0
|
|
20240104,180000,786115455,4030,4030,4030,4030,0
|
|
20240104,175900,786115455,4030,4030,4030,4030,0
|
|
20240104,175800,786115455,4030,4030,4030,4030,0
|
|
20240104,175700,786115455,4030,4030,4030,4030,0
|
|
20240104,175600,786115455,4030,4030,4030,4030,0
|
|
20240104,175500,786115455,4030,4030,4030,4030,0
|
|
20240104,175400,786115455,4030,4030,4030,4030,1122
|
|
20240104,175300,786115455,4030,4030,4030,4030,0
|
|
20240104,175200,786115455,4030,4030,4030,4030,0
|
|
20240104,175100,786115455,4030,4030,4030,4030,0
|
|
20240104,175000,786115455,4030,4030,4030,4030,0
|
|
20240104,174900,786115455,4030,4030,4030,4030,0
|
|
20240104,174800,786115455,4030,4030,4030,4030,0
|
|
20240104,174700,786115455,4030,4030,4030,4030,0
|
|
20240104,174600,786115455,4030,4030,4030,4030,0
|
|
20240104,174500,786115455,4030,4030,4030,4030,0
|
|
20240104,174400,786115455,4030,4030,4030,4030,0
|
|
20240104,174300,786115455,4030,4030,4030,4030,0
|
|
20240104,174200,786115455,4030,4030,4030,4030,0
|
|
20240104,174100,786115455,4030,4030,4030,4030,0
|
|
20240104,174000,786115455,4030,4030,4030,4030,0
|
|
20240104,173900,786115455,4030,4030,4030,4030,0
|
|
20240104,173800,786115455,4030,4030,4030,4030,0
|
|
20240104,173700,786115455,4030,4030,4030,4030,0
|
|
20240104,173600,786115455,4030,4030,4030,4030,0
|
|
20240104,173500,786115455,4030,4030,4030,4030,0
|
|
20240104,173400,786115455,4030,4030,4030,4030,0
|
|
20240104,173300,786115455,4030,4030,4030,4030,0
|
|
20240104,173200,786115455,4030,4030,4030,4030,0
|
|
20240104,173100,786115455,4030,4030,4030,4030,0
|
|
20240104,173000,786115455,4030,4030,4030,4030,0
|
|
20240104,172900,786115455,4030,4030,4030,4030,0
|
|
20240104,172800,786115455,4030,4030,4030,4030,0
|
|
20240104,172700,786115455,4030,4030,4030,4030,0
|
|
20240104,172600,786115455,4030,4030,4030,4030,0
|
|
20240104,172500,786115455,4030,4030,4030,4030,0
|
|
20240104,172400,786115455,4030,4030,4030,4030,1122
|
|
20240104,172300,786115455,4030,4030,4030,4030,0
|
|
20240104,172200,786115455,4030,4030,4030,4030,0
|
|
20240104,172100,786115455,4030,4030,4030,4030,0
|
|
20240104,172000,786115455,4030,4030,4030,4030,0
|
|
20240104,171900,786115455,4030,4030,4030,4030,0
|
|
20240104,171800,786115455,4030,4030,4030,4030,0
|
|
20240104,171700,786115455,4030,4030,4030,4030,0
|
|
20240104,171600,786115455,4030,4030,4030,4030,0
|
|
20240104,171500,786115455,4030,4030,4030,4030,0
|
|
20240104,171400,786115455,4030,4030,4030,4030,0
|
|
20240104,171300,786115455,4030,4030,4030,4030,0
|
|
20240104,171200,786115455,4030,4030,4030,4030,0
|
|
20240104,171100,786115455,4030,4030,4030,4030,0
|
|
20240104,171000,786115455,4030,4030,4030,4030,0
|
|
20240104,170900,786115455,4030,4030,4030,4030,0
|
|
20240104,170800,786115455,4030,4030,4030,4030,0
|
|
20240104,170700,786115455,4030,4030,4030,4030,0
|
|
20240104,170600,786115455,4030,4030,4030,4030,0
|
|
20240104,170500,786115455,4030,4030,4030,4030,0
|
|
20240104,170400,786115455,4030,4030,4030,4030,0
|
|
20240104,170300,786115455,4030,4030,4030,4030,0
|
|
20240104,170200,786115455,4030,4030,4030,4030,0
|
|
20240104,170100,786115455,4030,4030,4030,4030,0
|
|
20240104,170000,786115455,4030,4030,4030,4030,0
|
|
20240104,165900,786115455,4030,4030,4030,4030,0
|
|
20240104,165800,786115455,4030,4030,4030,4030,0
|
|
20240104,165700,786115455,4030,4030,4030,4030,0
|
|
20240104,165600,786115455,4030,4030,4030,4030,0
|
|
20240104,165500,786115455,4030,4030,4030,4030,0
|
|
20240104,165400,786115455,4030,4030,4030,4030,1122
|
|
20240104,165300,786115455,4030,4030,4030,4030,0
|
|
20240104,165200,786115455,4030,4030,4030,4030,0
|
|
20240104,165100,786115455,4030,4030,4030,4030,0
|
|
20240104,165000,786115455,4030,4030,4030,4030,0
|
|
20240104,164900,786115455,4030,4030,4030,4030,0
|
|
20240104,164800,786115455,4030,4030,4030,4030,0
|
|
20240104,164700,786115455,4030,4030,4030,4030,0
|
|
20240104,164600,786115455,4030,4030,4030,4030,0
|
|
20240104,164500,786115455,4030,4030,4030,4030,0
|
|
20240104,164400,786115455,4030,4030,4030,4030,0
|
|
20240104,164300,786115455,4030,4030,4030,4030,0
|
|
20240104,164200,786115455,4030,4030,4030,4030,0
|
|
20240104,164100,786115455,4030,4030,4030,4030,0
|
|
20240104,164000,786115455,4030,4030,4030,4030,0
|
|
20240104,163900,786115455,4030,4030,4030,4030,0
|
|
20240104,163800,786115455,4030,4030,4030,4030,0
|
|
20240104,163700,786115455,4030,4030,4030,4030,0
|
|
20240104,163600,786115455,4030,4030,4030,4030,0
|
|
20240104,163500,786115455,4030,4030,4030,4030,0
|
|
20240104,163400,786115455,4030,4030,4030,4030,0
|
|
20240104,163300,786115455,4030,4030,4030,4030,0
|
|
20240104,163200,786115455,4030,4030,4030,4030,0
|
|
20240104,163100,786115455,4030,4030,4030,4030,0
|
|
20240104,163000,786115455,4030,4030,4030,4030,0
|
|
20240104,162900,786115455,4030,4030,4030,4030,0
|
|
20240104,162800,786115455,4030,4030,4030,4030,0
|
|
20240104,162700,786115455,4030,4030,4030,4030,0
|
|
20240104,162600,786115455,4030,4030,4030,4030,0
|
|
20240104,162500,786115455,4030,4030,4030,4030,0
|
|
20240104,162400,786115455,4030,4030,4030,4030,1122
|
|
20240104,162300,786115455,4030,4030,4030,4030,0
|
|
20240104,162200,786115455,4030,4030,4030,4030,0
|
|
20240104,162100,786115455,4030,4030,4030,4030,0
|
|
20240104,162000,786115455,4030,4030,4030,4030,0
|
|
20240104,161900,786115455,4030,4030,4030,4030,0
|
|
20240104,161800,786115455,4030,4030,4030,4030,0
|
|
20240104,161700,786115455,4030,4030,4030,4030,0
|
|
20240104,161600,786115455,4030,4030,4030,4030,0
|
|
20240104,161500,786115455,4030,4030,4030,4030,0
|
|
20240104,161400,786115455,4030,4030,4030,4030,0
|
|
20240104,161300,786115455,4030,4030,4030,4030,0
|
|
20240104,161200,786115455,4030,4030,4030,4030,0
|
|
20240104,161100,786115455,4030,4030,4030,4030,0
|
|
20240104,161000,786115455,4030,4030,4030,4030,0
|
|
20240104,160900,786115455,4030,4030,4030,4030,0
|
|
20240104,160800,786115455,4030,4030,4030,4030,0
|
|
20240104,160700,786115455,4030,4030,4030,4030,0
|
|
20240104,160600,786115455,4030,4030,4030,4030,0
|
|
20240104,160500,786115455,4030,4030,4030,4030,0
|
|
20240104,160400,786115455,4030,4030,4030,4030,0
|
|
20240104,160300,786115455,4030,4030,4030,4030,0
|
|
20240104,160200,786115455,4030,4030,4030,4030,0
|
|
20240104,160100,786115455,4030,4030,4030,4030,0
|
|
20240104,160000,786115455,4030,4030,4030,4030,0
|
|
20240104,155900,786115455,4030,4030,4030,4030,0
|
|
20240104,155800,786115455,4030,4030,4030,4030,0
|
|
20240104,155700,786115455,4030,4030,4030,4030,0
|
|
20240104,155600,786115455,4030,4030,4030,4030,0
|
|
20240104,155500,786115455,4030,4030,4030,4030,0
|
|
20240104,155400,786115455,4030,4030,4030,4030,1122
|
|
20240104,155300,786115455,4030,4030,4030,4030,0
|
|
20240104,155200,786115455,4030,4030,4030,4030,0
|
|
20240104,155100,786115455,4030,4030,4030,4030,0
|
|
20240104,155000,786115455,4030,4030,4030,4030,0
|
|
20240104,154900,786115455,4030,4030,4030,4030,0
|
|
20240104,154800,786115455,4030,4030,4030,4030,0
|
|
20240104,154700,786115455,4030,4030,4030,4030,0
|
|
20240104,154600,786115455,4030,4030,4030,4030,0
|
|
20240104,154500,786115455,4030,4030,4030,4030,0
|
|
20240104,154400,786115455,4030,4030,4030,4030,0
|
|
20240104,154300,786115455,4030,4030,4030,4030,0
|
|
20240104,154200,786115455,4030,4030,4030,4030,0
|
|
20240104,154100,786115455,4030,4030,4030,4030,0
|
|
20240104,154000,786115455,4030,4030,4030,4030,0
|
|
20240104,153900,786115455,4030,4030,4030,4030,0
|
|
20240104,153800,786115455,4030,4030,4030,4030,0
|
|
20240104,153700,786115455,4030,4030,4030,4030,0
|
|
20240104,153600,786115455,4030,4030,4030,4030,0
|
|
20240104,153500,786115455,4030,4030,4030,4030,0
|
|
20240104,153400,786115455,4030,4030,4030,4030,0
|
|
20240104,153300,786115455,4030,4030,4030,4030,0
|
|
20240104,153200,786115455,4030,4030,4030,4030,0
|
|
20240104,153100,786115455,4030,4030,4030,4030,0
|
|
20240104,153000,786115455,4030,4030,4030,4030,1122
|
|
20240104,152900,781593795,4030,4030,4030,4030,0
|
|
20240104,152800,781593795,4030,4030,4030,4030,0
|
|
20240104,152700,781593795,4030,4030,4030,4030,0
|
|
20240104,152600,781593795,4030,4030,4030,4030,0
|
|
20240104,152500,781593795,4030,4030,4030,4030,0
|
|
20240104,152400,781593795,4030,4030,4030,4030,0
|
|
20240104,152300,781593795,4030,4030,4030,4030,0
|
|
20240104,152200,781593795,4030,4030,4030,4030,0
|
|
20240104,152100,781593795,4030,4030,4030,4030,0
|
|
20240104,152000,781593795,4030,4030,4030,4030,0
|
|
20240104,151900,781593795,4030,4030,4030,4030,265
|
|
20240104,151800,780525845,4030,4025,4030,4025,123
|
|
20240104,151700,780030170,4030,4040,4040,4030,108
|
|
20240104,151600,779594920,4030,4030,4030,4030,0
|
|
20240104,151500,779594920,4030,4040,4040,4030,152
|
|
20240104,151400,778982250,4040,4030,4040,4020,263
|
|
20240104,151300,777922960,4020,4025,4025,4020,8800
|
|
20240104,151200,742525285,4030,4040,4040,4030,1297
|
|
20240104,151100,737298360,4040,4030,4040,4030,392
|
|
20240104,151000,735716600,4040,4030,4040,4030,144
|
|
20240104,150900,735136260,4040,4030,4040,4030,45
|
|
20240104,150800,734954740,4040,4040,4040,4040,1
|
|
20240104,150700,734950700,4040,4040,4040,4040,15
|
|
20240104,150600,734890100,4040,4040,4040,4040,0
|
|
20240104,150500,734890100,4040,4040,4040,4040,76
|
|
20240104,150400,734583060,4025,4025,4025,4025,0
|
|
20240104,150300,734583060,4025,4025,4025,4025,0
|
|
20240104,150200,734583060,4025,4025,4025,4025,0
|
|
20240104,150100,734583060,4025,4025,4025,4025,150
|
|
20240104,150000,733979310,4045,4045,4045,4045,0
|
|
20240104,145900,733979310,4045,4045,4045,4045,1
|
|
20240104,145800,733975265,4045,4045,4045,4045,0
|
|
20240104,145700,733975265,4045,4040,4045,4040,757
|
|
20240104,145600,730913205,4045,4025,4045,4025,761
|
|
20240104,145500,727850160,4030,4030,4030,4030,0
|
|
20240104,145400,727850160,4030,4030,4030,4030,100
|
|
20240104,145300,727447160,4025,4025,4025,4025,2
|
|
20240104,145200,727439110,4045,4045,4045,4045,34
|
|
20240104,145100,727301580,4045,4045,4045,4045,0
|
|
20240104,145000,727301580,4045,4040,4045,4040,6
|
|
20240104,144900,727277335,4025,4030,4030,4025,3977
|
|
20240104,144800,711267825,4045,4035,4045,4030,1229
|
|
20240104,144700,706311350,4035,4040,4040,4035,1567
|
|
20240104,144600,699988375,4050,4050,4050,4050,0
|
|
20240104,144500,699988375,4050,4050,4050,4050,1
|
|
20240104,144400,699984325,4040,4040,4040,4040,404
|
|
20240104,144300,698352165,4040,4040,4040,4040,0
|
|
20240104,144200,698352165,4040,4045,4045,4040,472
|
|
20240104,144100,696445280,4040,4040,4040,4040,0
|
|
20240104,144000,696445280,4040,4040,4040,4040,0
|
|
20240104,143900,696445280,4040,4045,4045,4040,74
|
|
20240104,143800,696146315,4050,4050,4050,4050,1
|
|
20240104,143700,696142265,4050,4050,4050,4050,2
|
|
20240104,143600,696134165,4050,4050,4050,4050,0
|
|
20240104,143500,696134165,4050,4050,4050,4050,313
|
|
20240104,143400,694866515,4045,4045,4045,4045,0
|
|
20240104,143300,694866515,4045,4045,4045,4045,101
|
|
20240104,143200,694457970,4040,4040,4040,4040,4
|
|
20240104,143100,694441810,4050,4050,4050,4040,112
|
|
20240104,143000,693989310,4040,4045,4045,4040,400
|
|
20240104,142900,692373170,4045,4045,4045,4045,13
|
|
20240104,142800,692320585,4045,4045,4045,4045,63
|
|
20240104,142700,692065750,4050,4050,4050,4050,5
|
|
20240104,142600,692045500,4050,4050,4050,4050,0
|
|
20240104,142500,692045500,4050,4050,4050,4050,20
|
|
20240104,142400,691964500,4050,4050,4050,4050,60
|
|
20240104,142300,691721500,4045,4045,4045,4045,276
|
|
20240104,142200,690605080,4045,4045,4045,4045,2
|
|
20240104,142100,690596990,4045,4045,4045,4045,0
|
|
20240104,142000,690596990,4045,4045,4045,4045,297
|
|
20240104,141900,689395625,4050,4050,4050,4050,0
|
|
20240104,141800,689395625,4050,4050,4050,4050,24
|
|
20240104,141700,689298425,4055,4055,4055,4055,0
|
|
20240104,141600,689298425,4055,4055,4055,4055,0
|
|
20240104,141500,689298425,4055,4055,4055,4055,0
|
|
20240104,141400,689298425,4055,4055,4055,4055,0
|
|
20240104,141300,689298425,4055,4045,4055,4045,25
|
|
20240104,141200,689197100,4045,4045,4045,4045,7
|
|
20240104,141100,689168785,4045,4045,4045,4045,269
|
|
20240104,141000,688080680,4055,4055,4055,4055,0
|
|
20240104,140900,688080680,4055,4055,4055,4055,0
|
|
20240104,140800,688080680,4055,4045,4055,4045,174
|
|
20240104,140700,687376710,4055,4055,4055,4055,25
|
|
20240104,140600,687275335,4055,4055,4055,4055,66
|
|
20240104,140500,687007705,4055,4055,4055,4055,31
|
|
20240104,140400,686882000,4055,4055,4055,4055,174
|
|
20240104,140300,686176430,4060,4060,4060,4060,0
|
|
20240104,140200,686176430,4060,4060,4060,4060,246
|
|
20240104,140100,685177670,4055,4055,4055,4055,29
|
|
20240104,140000,685060075,4060,4055,4060,4055,861
|
|
20240104,135900,681567490,4060,4050,4060,4050,180
|
|
20240104,135800,680837655,4045,4045,4045,4045,700
|
|
20240104,135700,678006155,4045,4045,4045,4045,342
|
|
20240104,135600,676622765,4050,4050,4050,4050,113
|
|
20240104,135500,676165115,4050,4050,4050,4050,110
|
|
20240104,135400,675719615,4055,4055,4055,4055,0
|
|
20240104,135300,675719615,4055,4055,4055,4055,0
|
|
20240104,135200,675719615,4055,4055,4055,4055,0
|
|
20240104,135100,675719615,4055,4055,4055,4055,0
|
|
20240104,135000,675719615,4055,4055,4055,4055,0
|
|
20240104,134900,675719615,4055,4055,4055,4055,0
|
|
20240104,134800,675719615,4055,4055,4055,4055,0
|
|
20240104,134700,675719615,4055,4055,4055,4055,0
|
|
20240104,134600,675719615,4055,4055,4055,4055,0
|
|
20240104,134500,675719615,4055,4055,4055,4055,0
|
|
20240104,134400,675719615,4055,4055,4055,4055,0
|
|
20240104,134300,675719615,4055,4055,4055,4055,0
|
|
20240104,134200,675719615,4055,4055,4055,4055,0
|
|
20240104,134100,675719615,4055,4055,4055,4055,200
|
|
20240104,134000,674908615,4055,4055,4055,4055,22
|
|
20240104,133900,674819405,4060,4055,4060,4055,711
|
|
20240104,133800,671933625,4055,4060,4060,4055,845
|
|
20240104,133700,668503045,4060,4060,4060,4060,10
|
|
20240104,133600,668462445,4060,4060,4060,4060,0
|
|
20240104,133500,668462445,4060,4060,4060,4060,0
|
|
20240104,133400,668462445,4060,4060,4060,4060,52
|
|
20240104,133300,668251325,4060,4055,4060,4055,658
|
|
20240104,133200,665583130,4055,4055,4055,4055,0
|
|
20240104,133100,665583130,4055,4055,4055,4055,0
|
|
20240104,133000,665583130,4055,4055,4055,4055,739
|
|
20240104,132900,662586485,4055,4055,4055,4055,0
|
|
20240104,132800,662586485,4055,4055,4055,4055,1
|
|
20240104,132700,662582430,4045,4045,4045,4045,257
|
|
20240104,132600,661542865,4045,4045,4045,4045,411
|
|
20240104,132500,659880370,4050,4035,4050,4035,186
|
|
20240104,132400,659129845,4055,4050,4055,4050,1000
|
|
20240104,132300,655076605,4030,4030,4030,4030,1
|
|
20240104,132200,655072575,4050,4050,4050,4050,3002
|
|
20240104,132100,642914475,4050,4050,4050,4050,1
|
|
20240104,132000,642910425,4050,4050,4050,4050,0
|
|
20240104,131900,642910425,4050,4050,4050,4050,0
|
|
20240104,131800,642910425,4050,4050,4050,4050,256
|
|
20240104,131700,641873625,4045,4045,4045,4045,154
|
|
20240104,131600,641250695,4045,4045,4045,4045,0
|
|
20240104,131500,641250695,4045,4045,4045,4045,68
|
|
20240104,131400,640975635,4045,4045,4045,4045,0
|
|
20240104,131300,640975635,4045,4045,4045,4045,1
|
|
20240104,131200,640971590,4045,4040,4045,4040,151
|
|
20240104,131100,640361540,4040,4040,4040,4040,951
|
|
20240104,131000,636519500,4040,4040,4040,4040,0
|
|
20240104,130900,636519500,4040,4040,4040,4040,131
|
|
20240104,130800,635990260,4050,4050,4050,4050,595
|
|
20240104,130700,633580510,4050,4050,4050,4050,2722
|
|
20240104,130600,622556410,4050,4040,4050,4040,1501
|
|
20240104,130500,616477370,4050,4050,4050,4050,0
|
|
20240104,130400,616477370,4050,4055,4055,4050,333
|
|
20240104,130300,615128715,4050,4050,4050,4050,338
|
|
20240104,130200,613759815,4050,4040,4050,4040,22
|
|
20240104,130100,613670825,4050,4050,4050,4050,100
|
|
20240104,130000,613265825,4050,4050,4050,4050,687
|
|
20240104,125900,610483475,4050,4050,4050,4050,222
|
|
20240104,125800,609584375,4050,4050,4050,4050,10
|
|
20240104,125700,609543875,4050,4050,4050,4050,1
|
|
20240104,125600,609539825,4050,4050,4050,4050,0
|
|
20240104,125500,609539825,4050,4050,4050,4050,114
|
|
20240104,125400,609078125,4050,4040,4050,4040,2
|
|
20240104,125300,609070035,4040,4040,4050,4040,748
|
|
20240104,125200,606048105,4050,4045,4050,4045,101
|
|
20240104,125100,605639555,4050,4040,4050,4040,2
|
|
20240104,125000,605631465,4050,4050,4050,4050,1
|
|
20240104,124900,605627415,4045,4045,4045,4045,79
|
|
20240104,124800,605307860,4045,4045,4045,4045,320
|
|
20240104,124700,604013460,4045,4045,4045,4045,25
|
|
20240104,124600,603912335,4045,4045,4045,4045,290
|
|
20240104,124500,602739285,4045,4045,4045,4045,0
|
|
20240104,124400,602739285,4045,4030,4045,4030,7301
|
|
20240104,124300,573254620,4030,4030,4030,4030,0
|
|
20240104,124200,573254620,4030,4030,4030,4030,0
|
|
20240104,124100,573254620,4030,4035,4035,4030,2
|
|
20240104,124000,573246555,4035,4035,4035,4035,38
|
|
20240104,123900,573093225,4025,4025,4025,4025,4
|
|
20240104,123800,573077125,4035,4035,4035,4035,5
|
|
20240104,123700,573056950,4025,4025,4025,4025,0
|
|
20240104,123600,573056950,4025,4035,4035,4025,54
|
|
20240104,123500,572839070,4035,4035,4035,4035,0
|
|
20240104,123400,572839070,4035,4035,4035,4035,0
|
|
20240104,123300,572839070,4035,4035,4035,4035,50
|
|
20240104,123200,572637320,4035,4035,4035,4035,122
|
|
20240104,123100,572145050,4035,4035,4035,4035,510
|
|
20240104,123000,570087200,4030,4030,4030,4030,125
|
|
20240104,122900,569583450,4025,4025,4025,4025,0
|
|
20240104,122800,569583450,4025,4025,4025,4025,10
|
|
20240104,122700,569543200,4025,4025,4025,4025,2851
|
|
20240104,122600,558067925,4025,4020,4025,4020,500
|
|
20240104,122500,556057780,4020,4020,4020,4020,0
|
|
20240104,122400,556057780,4020,4020,4020,4020,24
|
|
20240104,122300,555961300,4020,4020,4020,4020,0
|
|
20240104,122200,555961300,4020,4020,4020,4020,0
|
|
20240104,122100,555961300,4020,4020,4020,4020,25
|
|
20240104,122000,555860800,4015,4015,4015,4015,0
|
|
20240104,121900,555860800,4015,4015,4015,4015,0
|
|
20240104,121800,555860800,4015,4015,4015,4015,40
|
|
20240104,121700,555700200,4020,4020,4020,4020,31
|
|
20240104,121600,555575580,4020,4020,4020,4020,0
|
|
20240104,121500,555575580,4020,4020,4020,4020,77
|
|
20240104,121400,555266040,4020,4020,4020,4020,0
|
|
20240104,121300,555266040,4020,4020,4020,4020,0
|
|
20240104,121200,555266040,4020,4020,4020,4020,47
|
|
20240104,121100,555077100,4020,4020,4020,4020,24
|
|
20240104,121000,554980620,4020,4020,4020,4020,124
|
|
20240104,120900,554482140,4020,4020,4020,4020,50
|
|
20240104,120800,554281140,4020,4020,4020,4020,0
|
|
20240104,120700,554281140,4020,4020,4020,4020,75
|
|
20240104,120600,553979640,4020,4020,4020,4020,10
|
|
20240104,120500,553939440,4020,4020,4020,4020,3
|
|
20240104,120400,553927380,4020,4020,4020,4020,0
|
|
20240104,120300,553927380,4020,4020,4020,4020,1
|
|
20240104,120200,553923360,4020,4020,4020,4020,1
|
|
20240104,120100,553919340,4020,4020,4020,4020,247
|
|
20240104,120000,552926400,4020,4020,4020,4020,691
|
|
20240104,115900,550148580,4025,4025,4025,4025,50
|
|
20240104,115800,549947330,4025,4025,4025,4025,0
|
|
20240104,115700,549947330,4025,4025,4025,4025,505
|
|
20240104,115600,547914705,4025,4025,4025,4025,525
|
|
20240104,115500,545801580,4015,4020,4020,4015,1603
|
|
20240104,115400,539363555,4025,4025,4025,4025,0
|
|
20240104,115300,539363555,4025,4025,4025,4025,501
|
|
20240104,115200,537347030,4020,4020,4020,4020,1306
|
|
20240104,115100,532096910,4015,4015,4015,4015,0
|
|
20240104,115000,532096910,4015,4015,4015,4015,0
|
|
20240104,114900,532096910,4015,4015,4015,4015,1
|
|
20240104,114800,532092895,4010,4025,4025,4010,105
|
|
20240104,114700,531671770,4025,4020,4025,4010,2111
|
|
20240104,114600,523185190,4020,4020,4020,4020,3
|
|
20240104,114500,523173130,4015,4015,4015,4015,0
|
|
20240104,114400,523173130,4015,4015,4015,4015,399
|
|
20240104,114300,521571145,4015,4015,4015,4015,1045
|
|
20240104,114200,517375470,4015,4015,4015,4015,1
|
|
20240104,114100,517371455,4015,4015,4015,4015,0
|
|
20240104,114000,517371455,4015,4015,4015,4015,0
|
|
20240104,113900,517371455,4015,4015,4015,4015,0
|
|
20240104,113800,517371455,4015,4015,4015,4015,471
|
|
20240104,113700,515480390,4015,4015,4015,4015,83
|
|
20240104,113600,515147145,4015,4015,4015,4015,0
|
|
20240104,113500,515147145,4015,4015,4015,4015,0
|
|
20240104,113400,515147145,4015,4015,4015,4015,377
|
|
20240104,113300,513633490,4015,4015,4015,4015,1
|
|
20240104,113200,513629475,4020,4020,4020,4020,1
|
|
20240104,113100,513625455,4015,4020,4020,4015,216
|
|
20240104,113000,512758090,4020,4020,4020,4020,0
|
|
20240104,112900,512758090,4020,4020,4020,4020,0
|
|
20240104,112800,512758090,4020,4020,4020,4020,0
|
|
20240104,112700,512758090,4020,4020,4020,4020,50
|
|
20240104,112600,512557090,4020,4020,4020,4020,0
|
|
20240104,112500,512557090,4020,4020,4020,4020,0
|
|
20240104,112400,512557090,4020,4015,4020,4010,5271
|
|
20240104,112300,491420070,4015,4015,4015,4015,0
|
|
20240104,112200,491420070,4015,4015,4015,4015,400
|
|
20240104,112100,489814070,4015,4015,4015,4015,0
|
|
20240104,112000,489814070,4015,4015,4015,4015,663
|
|
20240104,111900,487152125,4015,4015,4015,4015,78
|
|
20240104,111800,486838955,4020,4015,4020,4010,221
|
|
20240104,111700,485952135,4020,4020,4020,4020,2
|
|
20240104,111600,485944095,4020,4020,4020,4020,0
|
|
20240104,111500,485944095,4020,4020,4020,4015,502
|
|
20240104,111400,483928555,4015,4015,4015,4015,0
|
|
20240104,111300,483928555,4015,4015,4015,4015,0
|
|
20240104,111200,483928555,4015,4015,4015,4015,0
|
|
20240104,111100,483928555,4015,4015,4015,4015,71
|
|
20240104,111000,483643490,4015,4015,4015,4015,50
|
|
20240104,110900,483442740,4010,4010,4010,4010,0
|
|
20240104,110800,483442740,4010,4010,4010,4010,14
|
|
20240104,110700,483386600,4010,4015,4015,4010,4496
|
|
20240104,110600,465357610,4020,4020,4020,4020,15
|
|
20240104,110500,465297310,4020,4020,4020,4020,1
|
|
20240104,110400,465293290,4010,4010,4010,4010,7242
|
|
20240104,110300,436252870,4020,4020,4020,4020,0
|
|
20240104,110200,436252870,4020,4020,4020,4020,48
|
|
20240104,110100,436059910,4020,4020,4020,4020,0
|
|
20240104,110000,436059910,4020,4015,4020,4010,804
|
|
20240104,105900,432835845,4010,4015,4015,4010,5000
|
|
20240104,105800,412785780,4020,4020,4020,4020,0
|
|
20240104,105700,412785780,4020,4020,4020,4020,0
|
|
20240104,105600,412785780,4020,4015,4020,4015,271
|
|
20240104,105500,411697515,4015,4015,4015,4015,574
|
|
20240104,105400,409392905,4015,4015,4015,4015,0
|
|
20240104,105300,409392905,4015,4015,4020,4015,750
|
|
20240104,105200,406381625,4015,4015,4015,4015,65
|
|
20240104,105100,406120650,4015,4015,4015,4015,7
|
|
20240104,105000,406092545,4015,4020,4020,4015,563
|
|
20240104,104900,403831795,4010,4010,4010,4010,706
|
|
20240104,104800,401000735,4010,4010,4010,4010,60
|
|
20240104,104700,400760135,4015,4015,4015,4015,154
|
|
20240104,104600,400141825,4020,4020,4020,4020,0
|
|
20240104,104500,400141825,4020,4020,4020,4020,2
|
|
20240104,104400,400133785,4015,4015,4015,4015,40
|
|
20240104,104300,399973185,4010,4015,4015,4010,174
|
|
20240104,104200,399275310,4015,4015,4015,4015,1024
|
|
20240104,104100,395163950,4025,4025,4025,4025,0
|
|
20240104,104000,395163950,4025,4025,4025,4025,0
|
|
20240104,103900,395163950,4025,4025,4025,4025,2
|
|
20240104,103800,395155900,4015,4015,4015,4015,0
|
|
20240104,103700,395155900,4015,4015,4015,4015,0
|
|
20240104,103600,395155900,4015,4015,4015,4015,347
|
|
20240104,103500,393762695,4025,4020,4025,4020,10
|
|
20240104,103400,393722485,4015,4020,4020,4015,329
|
|
20240104,103300,392401480,4025,4020,4025,4020,9
|
|
20240104,103200,392365295,4025,4025,4025,4025,0
|
|
20240104,103100,392365295,4025,4025,4025,4025,0
|
|
20240104,103000,392365295,4025,4025,4025,4025,1
|
|
20240104,102900,392361270,4025,4015,4025,4015,629
|
|
20240104,102800,389831500,4015,4015,4015,4015,1
|
|
20240104,102700,389827485,4020,4020,4020,4020,31
|
|
20240104,102600,389702865,4025,4020,4025,4020,144
|
|
20240104,102500,389123340,4025,4025,4025,4025,3
|
|
20240104,102400,389111265,4025,4020,4025,4020,188
|
|
20240104,102300,388355440,4020,4020,4020,4020,50
|
|
20240104,102200,388154440,4020,4015,4020,4015,1104
|
|
20240104,102100,383718160,4015,4020,4020,4015,366
|
|
20240104,102000,382248665,4020,4020,4020,4020,0
|
|
20240104,101900,382248665,4020,4010,4020,4010,759
|
|
20240104,101800,379203175,4010,4010,4010,4010,537
|
|
20240104,101700,377049805,4010,4010,4010,4010,0
|
|
20240104,101600,377049805,4010,4005,4010,4005,215
|
|
20240104,101500,376188005,4005,4005,4005,4005,6858
|
|
20240104,101400,348721715,4015,4015,4015,4015,0
|
|
20240104,101300,348721715,4015,4015,4015,4015,1
|
|
20240104,101200,348717700,4015,4015,4015,4015,260
|
|
20240104,101100,347673800,4015,4010,4015,4010,1154
|
|
20240104,101000,343046255,4010,4015,4015,4010,41
|
|
20240104,100900,342881825,4020,4010,4020,4010,406
|
|
20240104,100800,341253755,4010,4010,4010,4005,830
|
|
20240104,100700,337927000,4010,4020,4020,4010,39
|
|
20240104,100600,337770460,4010,4010,4010,4010,53
|
|
20240104,100500,337557930,4010,4015,4015,4010,5935
|
|
20240104,100400,313756815,4015,4015,4015,4015,0
|
|
20240104,100300,313756815,4015,4020,4020,4015,66
|
|
20240104,100200,313491805,4015,4015,4020,4015,1303
|
|
20240104,100100,308260250,4015,4015,4015,4015,190
|
|
20240104,100000,307497400,4015,4015,4015,4015,49
|
|
20240104,095900,307300665,4015,4015,4015,4015,1156
|
|
20240104,095800,302659325,4020,4025,4025,4020,353
|
|
20240104,095700,301238550,4020,4020,4020,4020,258
|
|
20240104,095600,300201390,4015,4015,4015,4015,0
|
|
20240104,095500,300201390,4015,4015,4015,4015,575
|
|
20240104,095400,297892765,4015,4015,4015,4015,200
|
|
20240104,095300,297089765,4015,4015,4015,4015,1
|
|
20240104,095200,297085750,4010,4010,4010,4010,0
|
|
20240104,095100,297085750,4010,4010,4010,4010,1881
|
|
20240104,095000,289542940,4010,4015,4015,4010,530
|
|
20240104,094900,287417510,4015,4015,4015,4015,3
|
|
20240104,094800,287405465,4020,4020,4020,4020,1
|
|
20240104,094700,287401445,4015,4025,4025,4015,17
|
|
20240104,094600,287333125,4025,4025,4025,4025,33
|
|
20240104,094500,287200300,4020,4020,4020,4020,222
|
|
20240104,094400,286307860,4020,4020,4020,4020,0
|
|
20240104,094300,286307860,4020,4020,4020,4020,0
|
|
20240104,094200,286307860,4020,4020,4020,4020,102
|
|
20240104,094100,285897820,4020,4010,4025,4010,130
|
|
20240104,094000,285375560,4010,4010,4010,4010,386
|
|
20240104,093900,283827700,4025,4025,4025,4025,0
|
|
20240104,093800,283827700,4025,4005,4025,4000,4576
|
|
20240104,093700,265501900,4005,4005,4005,4005,300
|
|
20240104,093600,264300400,4005,4005,4005,4005,838
|
|
20240104,093500,260944210,4010,4010,4010,4010,416
|
|
20240104,093400,259276050,4020,4010,4020,4010,2112
|
|
20240104,093300,250805930,4010,4010,4010,4010,968
|
|
20240104,093200,246924250,4010,4020,4020,4010,430
|
|
20240104,093100,245198775,4020,4020,4020,4020,549
|
|
20240104,093000,242991795,4020,4020,4020,4020,339
|
|
20240104,092900,241629015,4020,4020,4020,4020,56
|
|
20240104,092800,241403895,4010,4015,4015,4010,1380
|
|
20240104,092700,235867225,4015,4025,4025,4015,991
|
|
20240104,092600,231886270,4025,4025,4025,4025,0
|
|
20240104,092500,231886270,4025,4035,4035,4025,605
|
|
20240104,092400,229448275,4035,4035,4035,4035,13
|
|
20240104,092300,229395820,4025,4025,4025,4025,1278
|
|
20240104,092200,224251870,4020,4020,4035,4020,2426
|
|
20240104,092100,214474450,4020,4035,4035,4015,245
|
|
20240104,092000,213490615,4035,4035,4035,4035,210
|
|
20240104,091900,212643265,4035,4015,4035,4015,1598
|
|
20240104,091800,206221275,4010,4015,4015,4010,898
|
|
20240104,091700,202618165,4010,4010,4025,4005,1216
|
|
20240104,091600,197738750,4005,4010,4010,4005,1573
|
|
20240104,091500,191434390,4010,4030,4030,4010,4583
|
|
20240104,091400,173010865,4040,4040,4040,4030,4257
|
|
20240104,091300,155852545,4040,4030,4040,4030,786
|
|
20240104,091200,152682105,4040,4040,4045,4030,2373
|
|
20240104,091100,143109330,4040,4035,4040,4035,411
|
|
20240104,091000,141449175,4035,4040,4040,4030,1455
|
|
20240104,090900,135572480,4040,4040,4040,4040,72
|
|
20240104,090800,135281600,4040,4030,4045,4025,1583
|
|
20240104,090700,128890255,4040,4040,4040,4025,272
|
|
20240104,090600,127795075,4045,4040,4045,4025,446
|
|
20240104,090500,125995060,4040,4040,4045,4040,896
|
|
20240104,090400,122375210,4040,4045,4045,4040,152
|
|
20240104,090300,121760530,4050,4055,4060,4050,1571
|
|
20240104,090200,115389205,4055,4025,4055,4025,2921
|
|
20240104,090100,103563315,4040,4025,4040,4025,29
|
|
20240104,090000,103446575,4025,4000,4055,4000,24383
|