627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192400,573556300,4005,4005,4005,4005,822
|
|
20240105,192300,573556300,4005,4005,4005,4005,0
|
|
20240105,192200,573556300,4005,4005,4005,4005,0
|
|
20240105,192100,573556300,4005,4005,4005,4005,0
|
|
20240105,192000,573556300,4005,4005,4005,4005,0
|
|
20240105,191900,573556300,4005,4005,4005,4005,0
|
|
20240105,191800,573556300,4005,4005,4005,4005,0
|
|
20240105,191700,573556300,4005,4005,4005,4005,0
|
|
20240105,191600,573556300,4005,4005,4005,4005,0
|
|
20240105,191500,573556300,4005,4005,4005,4005,0
|
|
20240105,191400,573556300,4005,4005,4005,4005,0
|
|
20240105,191300,573556300,4005,4005,4005,4005,0
|
|
20240105,191200,573556300,4005,4005,4005,4005,0
|
|
20240105,191100,573556300,4005,4005,4005,4005,0
|
|
20240105,191000,573556300,4005,4005,4005,4005,0
|
|
20240105,190900,573556300,4005,4005,4005,4005,0
|
|
20240105,190800,573556300,4005,4005,4005,4005,0
|
|
20240105,190700,573556300,4005,4005,4005,4005,0
|
|
20240105,190600,573556300,4005,4005,4005,4005,0
|
|
20240105,190500,573556300,4005,4005,4005,4005,0
|
|
20240105,190400,573556300,4005,4005,4005,4005,0
|
|
20240105,190300,573556300,4005,4005,4005,4005,0
|
|
20240105,190200,573556300,4005,4005,4005,4005,0
|
|
20240105,190100,573556300,4005,4005,4005,4005,0
|
|
20240105,190000,573556300,4005,4005,4005,4005,0
|
|
20240105,185900,573556300,4005,4005,4005,4005,0
|
|
20240105,185800,573556300,4005,4005,4005,4005,0
|
|
20240105,185700,573556300,4005,4005,4005,4005,0
|
|
20240105,185600,573556300,4005,4005,4005,4005,0
|
|
20240105,185500,573556300,4005,4005,4005,4005,0
|
|
20240105,185400,573556300,4005,4005,4005,4005,822
|
|
20240105,185300,573556300,4005,4005,4005,4005,0
|
|
20240105,185200,573556300,4005,4005,4005,4005,0
|
|
20240105,185100,573556300,4005,4005,4005,4005,0
|
|
20240105,185000,573556300,4005,4005,4005,4005,0
|
|
20240105,184900,573556300,4005,4005,4005,4005,0
|
|
20240105,184800,573556300,4005,4005,4005,4005,0
|
|
20240105,184700,573556300,4005,4005,4005,4005,0
|
|
20240105,184600,573556300,4005,4005,4005,4005,0
|
|
20240105,184500,573556300,4005,4005,4005,4005,0
|
|
20240105,184400,573556300,4005,4005,4005,4005,0
|
|
20240105,184300,573556300,4005,4005,4005,4005,0
|
|
20240105,184200,573556300,4005,4005,4005,4005,0
|
|
20240105,184100,573556300,4005,4005,4005,4005,0
|
|
20240105,184000,573556300,4005,4005,4005,4005,0
|
|
20240105,183900,573556300,4005,4005,4005,4005,0
|
|
20240105,183800,573556300,4005,4005,4005,4005,0
|
|
20240105,183700,573556300,4005,4005,4005,4005,0
|
|
20240105,183600,573556300,4005,4005,4005,4005,0
|
|
20240105,183500,573556300,4005,4005,4005,4005,0
|
|
20240105,183400,573556300,4005,4005,4005,4005,0
|
|
20240105,183300,573556300,4005,4005,4005,4005,0
|
|
20240105,183200,573556300,4005,4005,4005,4005,0
|
|
20240105,183100,573556300,4005,4005,4005,4005,0
|
|
20240105,183000,573556300,4005,4005,4005,4005,0
|
|
20240105,182900,573556300,4005,4005,4005,4005,0
|
|
20240105,182800,573556300,4005,4005,4005,4005,0
|
|
20240105,182700,573556300,4005,4005,4005,4005,0
|
|
20240105,182600,573556300,4005,4005,4005,4005,0
|
|
20240105,182500,573556300,4005,4005,4005,4005,0
|
|
20240105,182400,573556300,4005,4005,4005,4005,822
|
|
20240105,182300,573556300,4005,4005,4005,4005,0
|
|
20240105,182200,573556300,4005,4005,4005,4005,0
|
|
20240105,182100,573556300,4005,4005,4005,4005,0
|
|
20240105,182000,573556300,4005,4005,4005,4005,0
|
|
20240105,181900,573556300,4005,4005,4005,4005,0
|
|
20240105,181800,573556300,4005,4005,4005,4005,0
|
|
20240105,181700,573556300,4005,4005,4005,4005,0
|
|
20240105,181600,573556300,4005,4005,4005,4005,0
|
|
20240105,181500,573556300,4005,4005,4005,4005,0
|
|
20240105,181400,573556300,4005,4005,4005,4005,0
|
|
20240105,181300,573556300,4005,4005,4005,4005,0
|
|
20240105,181200,573556300,4005,4005,4005,4005,0
|
|
20240105,181100,573556300,4005,4005,4005,4005,0
|
|
20240105,181000,573556300,4005,4005,4005,4005,0
|
|
20240105,180900,573556300,4005,4005,4005,4005,0
|
|
20240105,180800,573556300,4005,4005,4005,4005,0
|
|
20240105,180700,573556300,4005,4005,4005,4005,0
|
|
20240105,180600,573556300,4005,4005,4005,4005,0
|
|
20240105,180500,573556300,4005,4005,4005,4005,0
|
|
20240105,180400,573556300,4005,4005,4005,4005,0
|
|
20240105,180300,573556300,4005,4005,4005,4005,0
|
|
20240105,180200,573556300,4005,4005,4005,4005,0
|
|
20240105,180100,573556300,4005,4005,4005,4005,0
|
|
20240105,180000,573556300,4005,4005,4005,4005,0
|
|
20240105,175900,573556300,4005,4005,4005,4005,0
|
|
20240105,175800,573556300,4005,4005,4005,4005,0
|
|
20240105,175700,573556300,4005,4005,4005,4005,0
|
|
20240105,175600,573556300,4005,4005,4005,4005,0
|
|
20240105,175500,573556300,4005,4005,4005,4005,0
|
|
20240105,175400,573556300,4005,4005,4005,4005,822
|
|
20240105,175300,573556300,4005,4005,4005,4005,0
|
|
20240105,175200,573556300,4005,4005,4005,4005,0
|
|
20240105,175100,573556300,4005,4005,4005,4005,0
|
|
20240105,175000,573556300,4005,4005,4005,4005,0
|
|
20240105,174900,573556300,4005,4005,4005,4005,0
|
|
20240105,174800,573556300,4005,4005,4005,4005,0
|
|
20240105,174700,573556300,4005,4005,4005,4005,0
|
|
20240105,174600,573556300,4005,4005,4005,4005,0
|
|
20240105,174500,573556300,4005,4005,4005,4005,0
|
|
20240105,174400,573556300,4005,4005,4005,4005,0
|
|
20240105,174300,573556300,4005,4005,4005,4005,0
|
|
20240105,174200,573556300,4005,4005,4005,4005,0
|
|
20240105,174100,573556300,4005,4005,4005,4005,0
|
|
20240105,174000,573556300,4005,4005,4005,4005,0
|
|
20240105,173900,573556300,4005,4005,4005,4005,0
|
|
20240105,173800,573556300,4005,4005,4005,4005,0
|
|
20240105,173700,573556300,4005,4005,4005,4005,0
|
|
20240105,173600,573556300,4005,4005,4005,4005,0
|
|
20240105,173500,573556300,4005,4005,4005,4005,0
|
|
20240105,173400,573556300,4005,4005,4005,4005,0
|
|
20240105,173300,573556300,4005,4005,4005,4005,0
|
|
20240105,173200,573556300,4005,4005,4005,4005,0
|
|
20240105,173100,573556300,4005,4005,4005,4005,0
|
|
20240105,173000,573556300,4005,4005,4005,4005,0
|
|
20240105,172900,573556300,4005,4005,4005,4005,0
|
|
20240105,172800,573556300,4005,4005,4005,4005,0
|
|
20240105,172700,573556300,4005,4005,4005,4005,0
|
|
20240105,172600,573556300,4005,4005,4005,4005,0
|
|
20240105,172500,573556300,4005,4005,4005,4005,0
|
|
20240105,172400,573556300,4005,4005,4005,4005,822
|
|
20240105,172300,573556300,4005,4005,4005,4005,0
|
|
20240105,172200,573556300,4005,4005,4005,4005,0
|
|
20240105,172100,573556300,4005,4005,4005,4005,0
|
|
20240105,172000,573556300,4005,4005,4005,4005,0
|
|
20240105,171900,573556300,4005,4005,4005,4005,0
|
|
20240105,171800,573556300,4005,4005,4005,4005,0
|
|
20240105,171700,573556300,4005,4005,4005,4005,0
|
|
20240105,171600,573556300,4005,4005,4005,4005,0
|
|
20240105,171500,573556300,4005,4005,4005,4005,0
|
|
20240105,171400,573556300,4005,4005,4005,4005,0
|
|
20240105,171300,573556300,4005,4005,4005,4005,0
|
|
20240105,171200,573556300,4005,4005,4005,4005,0
|
|
20240105,171100,573556300,4005,4005,4005,4005,0
|
|
20240105,171000,573556300,4005,4005,4005,4005,0
|
|
20240105,170900,573556300,4005,4005,4005,4005,0
|
|
20240105,170800,573556300,4005,4005,4005,4005,0
|
|
20240105,170700,573556300,4005,4005,4005,4005,0
|
|
20240105,170600,573556300,4005,4005,4005,4005,0
|
|
20240105,170500,573556300,4005,4005,4005,4005,0
|
|
20240105,170400,573556300,4005,4005,4005,4005,0
|
|
20240105,170300,573556300,4005,4005,4005,4005,0
|
|
20240105,170200,573556300,4005,4005,4005,4005,0
|
|
20240105,170100,573556300,4005,4005,4005,4005,0
|
|
20240105,170000,573556300,4005,4005,4005,4005,0
|
|
20240105,165900,573556300,4005,4005,4005,4005,0
|
|
20240105,165800,573556300,4005,4005,4005,4005,0
|
|
20240105,165700,573556300,4005,4005,4005,4005,0
|
|
20240105,165600,573556300,4005,4005,4005,4005,0
|
|
20240105,165500,573556300,4005,4005,4005,4005,0
|
|
20240105,165400,573556300,4005,4005,4005,4005,822
|
|
20240105,165300,573556300,4005,4005,4005,4005,0
|
|
20240105,165200,573556300,4005,4005,4005,4005,0
|
|
20240105,165100,573556300,4005,4005,4005,4005,0
|
|
20240105,165000,573556300,4005,4005,4005,4005,0
|
|
20240105,164900,573556300,4005,4005,4005,4005,0
|
|
20240105,164800,573556300,4005,4005,4005,4005,0
|
|
20240105,164700,573556300,4005,4005,4005,4005,0
|
|
20240105,164600,573556300,4005,4005,4005,4005,0
|
|
20240105,164500,573556300,4005,4005,4005,4005,0
|
|
20240105,164400,573556300,4005,4005,4005,4005,0
|
|
20240105,164300,573556300,4005,4005,4005,4005,0
|
|
20240105,164200,573556300,4005,4005,4005,4005,0
|
|
20240105,164100,573556300,4005,4005,4005,4005,0
|
|
20240105,164000,573556300,4005,4005,4005,4005,0
|
|
20240105,163900,573556300,4005,4005,4005,4005,0
|
|
20240105,163800,573556300,4005,4005,4005,4005,0
|
|
20240105,163700,573556300,4005,4005,4005,4005,0
|
|
20240105,163600,573556300,4005,4005,4005,4005,0
|
|
20240105,163500,573556300,4005,4005,4005,4005,0
|
|
20240105,163400,573556300,4005,4005,4005,4005,0
|
|
20240105,163300,573556300,4005,4005,4005,4005,0
|
|
20240105,163200,573556300,4005,4005,4005,4005,0
|
|
20240105,163100,573556300,4005,4005,4005,4005,0
|
|
20240105,163000,573556300,4005,4005,4005,4005,0
|
|
20240105,162900,573556300,4005,4005,4005,4005,0
|
|
20240105,162800,573556300,4005,4005,4005,4005,0
|
|
20240105,162700,573556300,4005,4005,4005,4005,0
|
|
20240105,162600,573556300,4005,4005,4005,4005,0
|
|
20240105,162500,573556300,4005,4005,4005,4005,0
|
|
20240105,162400,573556300,4005,4005,4005,4005,822
|
|
20240105,162300,573556300,4005,4005,4005,4005,0
|
|
20240105,162200,573556300,4005,4005,4005,4005,0
|
|
20240105,162100,573556300,4005,4005,4005,4005,0
|
|
20240105,162000,573556300,4005,4005,4005,4005,0
|
|
20240105,161900,573556300,4005,4005,4005,4005,0
|
|
20240105,161800,573556300,4005,4005,4005,4005,0
|
|
20240105,161700,573556300,4005,4005,4005,4005,0
|
|
20240105,161600,573556300,4005,4005,4005,4005,0
|
|
20240105,161500,573556300,4005,4005,4005,4005,0
|
|
20240105,161400,573556300,4005,4005,4005,4005,0
|
|
20240105,161300,573556300,4005,4005,4005,4005,0
|
|
20240105,161200,573556300,4005,4005,4005,4005,0
|
|
20240105,161100,573556300,4005,4005,4005,4005,0
|
|
20240105,161000,573556300,4005,4005,4005,4005,0
|
|
20240105,160900,573556300,4005,4005,4005,4005,0
|
|
20240105,160800,573556300,4005,4005,4005,4005,0
|
|
20240105,160700,573556300,4005,4005,4005,4005,0
|
|
20240105,160600,573556300,4005,4005,4005,4005,0
|
|
20240105,160500,573556300,4005,4005,4005,4005,0
|
|
20240105,160400,573556300,4005,4005,4005,4005,0
|
|
20240105,160300,573556300,4005,4005,4005,4005,0
|
|
20240105,160200,573556300,4005,4005,4005,4005,0
|
|
20240105,160100,573556300,4005,4005,4005,4005,0
|
|
20240105,160000,573556300,4005,4005,4005,4005,0
|
|
20240105,155900,573556300,4005,4005,4005,4005,0
|
|
20240105,155800,573556300,4005,4005,4005,4005,0
|
|
20240105,155700,573556300,4005,4005,4005,4005,0
|
|
20240105,155600,573556300,4005,4005,4005,4005,0
|
|
20240105,155500,573556300,4005,4005,4005,4005,0
|
|
20240105,155400,573556300,4005,4005,4005,4005,822
|
|
20240105,155300,573556300,4005,4005,4005,4005,0
|
|
20240105,155200,573556300,4005,4005,4005,4005,0
|
|
20240105,155100,573556300,4005,4005,4005,4005,0
|
|
20240105,155000,573556300,4005,4005,4005,4005,0
|
|
20240105,154900,573556300,4005,4005,4005,4005,0
|
|
20240105,154800,573556300,4005,4005,4005,4005,0
|
|
20240105,154700,573556300,4005,4005,4005,4005,0
|
|
20240105,154600,573556300,4005,4005,4005,4005,0
|
|
20240105,154500,573556300,4005,4005,4005,4005,0
|
|
20240105,154400,573556300,4005,4005,4005,4005,0
|
|
20240105,154300,573556300,4005,4005,4005,4005,0
|
|
20240105,154200,573556300,4005,4005,4005,4005,0
|
|
20240105,154100,573556300,4005,4005,4005,4005,0
|
|
20240105,154000,573556300,4005,4005,4005,4005,0
|
|
20240105,153900,573556300,4005,4005,4005,4005,0
|
|
20240105,153800,573556300,4005,4005,4005,4005,0
|
|
20240105,153700,573556300,4005,4005,4005,4005,0
|
|
20240105,153600,573556300,4005,4005,4005,4005,0
|
|
20240105,153500,573556300,4005,4005,4005,4005,0
|
|
20240105,153400,573556300,4005,4005,4005,4005,0
|
|
20240105,153300,573556300,4005,4005,4005,4005,0
|
|
20240105,153200,573556300,4005,4005,4005,4005,0
|
|
20240105,153100,573556300,4005,4005,4005,4005,0
|
|
20240105,153000,573556300,4005,4005,4005,4005,822
|
|
20240105,152900,570264190,4010,4010,4010,4010,0
|
|
20240105,152800,570264190,4010,4010,4010,4010,0
|
|
20240105,152700,570264190,4010,4010,4010,4010,0
|
|
20240105,152600,570264190,4010,4010,4010,4010,0
|
|
20240105,152500,570264190,4010,4010,4010,4010,0
|
|
20240105,152400,570264190,4010,4010,4010,4010,0
|
|
20240105,152300,570264190,4010,4010,4010,4010,0
|
|
20240105,152200,570264190,4010,4010,4010,4010,0
|
|
20240105,152100,570264190,4010,4010,4010,4010,0
|
|
20240105,152000,570264190,4010,4010,4010,4010,0
|
|
20240105,151900,570264190,4010,4020,4025,4010,373
|
|
20240105,151800,568767945,4010,4010,4010,4010,101
|
|
20240105,151700,568362935,4010,4020,4020,4010,287
|
|
20240105,151600,567211470,4010,4010,4010,4010,36
|
|
20240105,151500,567067110,4010,4010,4010,4010,1
|
|
20240105,151400,567063100,4010,4010,4010,4010,0
|
|
20240105,151300,567063100,4010,4010,4010,4010,634
|
|
20240105,151200,564520760,4015,4020,4025,4015,670
|
|
20240105,151100,561827860,4020,4020,4020,4020,1
|
|
20240105,151000,561823840,4015,4015,4015,4015,46
|
|
20240105,150900,561639150,4010,4010,4010,4010,2
|
|
20240105,150800,561631130,4020,4020,4020,4020,0
|
|
20240105,150700,561631130,4020,4020,4020,4010,111
|
|
20240105,150600,561185910,4020,4020,4020,4010,347
|
|
20240105,150500,559791010,4020,4015,4020,4015,174
|
|
20240105,150400,559092345,4020,4010,4020,4010,311
|
|
20240105,150300,557845205,4010,4010,4010,4010,301
|
|
20240105,150200,556638195,4020,4020,4020,4020,0
|
|
20240105,150100,556638195,4020,4010,4025,4010,274
|
|
20240105,150000,555537895,4025,4020,4025,4020,201
|
|
20240105,145900,554729870,4020,4020,4020,4020,0
|
|
20240105,145800,554729870,4020,4020,4020,4020,104
|
|
20240105,145700,554311790,4020,4020,4020,4020,300
|
|
20240105,145600,553105790,4020,4020,4020,4020,18
|
|
20240105,145500,553033430,4025,4025,4025,4025,44
|
|
20240105,145400,552856330,4025,4020,4025,4020,321
|
|
20240105,145300,551565185,4020,4010,4020,4010,138
|
|
20240105,145200,551011610,4010,4010,4010,4010,6
|
|
20240105,145100,550987550,4000,4000,4000,4000,0
|
|
20240105,145000,550987550,4000,4005,4005,4000,10000
|
|
20240105,144900,510986040,4005,4005,4005,4005,156
|
|
20240105,144800,510361260,4005,4005,4005,4005,847
|
|
20240105,144700,506969025,4005,4005,4005,4005,0
|
|
20240105,144600,506969025,4005,4005,4005,4005,290
|
|
20240105,144500,505807575,4010,4010,4010,4005,626
|
|
20240105,144400,503299865,4010,4010,4010,4010,12
|
|
20240105,144300,503251745,4010,4000,4010,4000,204
|
|
20240105,144200,502435645,4010,4005,4010,4000,17201
|
|
20240105,144100,433579425,4015,4010,4015,4010,2071
|
|
20240105,144000,425274655,4015,4025,4025,4015,238
|
|
20240105,143900,424318675,4015,4015,4015,4015,0
|
|
20240105,143800,424318675,4015,4015,4015,4015,0
|
|
20240105,143700,424318675,4015,4015,4015,4015,16
|
|
20240105,143600,424254435,4015,4015,4025,4010,247
|
|
20240105,143500,423260835,4010,4010,4010,4010,0
|
|
20240105,143400,423260835,4010,4010,4010,4010,0
|
|
20240105,143300,423260835,4010,4010,4010,4010,1
|
|
20240105,143200,423256825,4030,4030,4030,4030,0
|
|
20240105,143100,423256825,4030,4030,4030,4030,0
|
|
20240105,143000,423256825,4030,4020,4030,4020,224
|
|
20240105,142900,422355035,4020,4020,4020,4020,12
|
|
20240105,142800,422306795,4020,4020,4020,4020,0
|
|
20240105,142700,422306795,4020,4010,4020,4010,211
|
|
20240105,142600,421459575,4010,4010,4010,4010,0
|
|
20240105,142500,421459575,4010,4015,4015,4010,1187
|
|
20240105,142400,416699555,4025,4025,4030,4025,212
|
|
20240105,142300,415846220,4025,4025,4025,4025,5
|
|
20240105,142200,415826095,4025,4025,4025,4025,0
|
|
20240105,142100,415826095,4025,4025,4025,4025,0
|
|
20240105,142000,415826095,4025,4025,4025,4020,121
|
|
20240105,141900,415339095,4025,4025,4025,4025,0
|
|
20240105,141800,415339095,4025,4020,4025,4020,202
|
|
20240105,141700,414526125,4020,4020,4020,4020,0
|
|
20240105,141600,414526125,4020,4020,4020,4020,3
|
|
20240105,141500,414514065,4020,4020,4020,4020,1
|
|
20240105,141400,414510045,4025,4025,4025,4025,158
|
|
20240105,141300,413874095,4025,4025,4025,4025,0
|
|
20240105,141200,413874095,4025,4020,4025,4020,202
|
|
20240105,141100,413061135,4020,4010,4020,4010,1691
|
|
20240105,141000,406280215,4010,4010,4010,4010,779
|
|
20240105,140900,403156425,4010,4010,4010,4010,0
|
|
20240105,140800,403156425,4010,4020,4020,4010,533
|
|
20240105,140700,401019065,4020,4020,4020,4020,3
|
|
20240105,140600,401007005,4025,4025,4025,4025,0
|
|
20240105,140500,401007005,4025,4025,4025,4025,0
|
|
20240105,140400,401007005,4025,4025,4025,4025,0
|
|
20240105,140300,401007005,4025,4015,4025,4010,328
|
|
20240105,140200,399688985,4015,4015,4015,4015,19
|
|
20240105,140100,399612700,4025,4025,4025,4025,0
|
|
20240105,140000,399612700,4025,4025,4025,4025,41
|
|
20240105,135900,399447675,4025,4025,4025,4025,34
|
|
20240105,135800,399310825,4025,4025,4025,4025,2
|
|
20240105,135700,399302775,4025,4025,4025,4025,0
|
|
20240105,135600,399302775,4025,4025,4025,4025,127
|
|
20240105,135500,398791600,4010,4015,4015,4010,920
|
|
20240105,135400,395101900,4010,4010,4010,4010,0
|
|
20240105,135300,395101900,4010,4010,4010,4010,126
|
|
20240105,135200,394596640,4010,4010,4010,4010,0
|
|
20240105,135100,394596640,4010,4010,4010,4010,0
|
|
20240105,135000,394596640,4010,4010,4010,4010,0
|
|
20240105,134900,394596640,4010,4010,4010,4010,0
|
|
20240105,134800,394596640,4010,4010,4010,4010,0
|
|
20240105,134700,394596640,4010,4025,4025,4010,291
|
|
20240105,134600,393427210,4015,4025,4025,4015,6
|
|
20240105,134500,393403070,4025,4025,4025,4025,50
|
|
20240105,134400,393201820,4010,4010,4010,4010,0
|
|
20240105,134300,393201820,4010,4010,4010,4010,0
|
|
20240105,134200,393201820,4010,4010,4010,4010,0
|
|
20240105,134100,393201820,4010,4010,4010,4010,0
|
|
20240105,134000,393201820,4010,4025,4025,4010,548
|
|
20240105,133900,391003725,4025,4025,4025,4025,124
|
|
20240105,133800,390504625,4025,4025,4025,4025,0
|
|
20240105,133700,390504625,4025,4025,4025,4025,0
|
|
20240105,133600,390504625,4025,4025,4025,4025,0
|
|
20240105,133500,390504625,4025,4010,4025,4010,259
|
|
20240105,133400,389465705,4025,4025,4025,4025,0
|
|
20240105,133300,389465705,4025,4025,4025,4025,0
|
|
20240105,133200,389465705,4025,4025,4025,4025,1
|
|
20240105,133100,389461680,4025,4025,4025,4025,0
|
|
20240105,133000,389461680,4025,4025,4025,4025,3
|
|
20240105,132900,389449605,4010,4010,4010,4010,200
|
|
20240105,132800,388647605,4010,4010,4010,4010,187
|
|
20240105,132700,387897735,4010,4010,4010,4010,3
|
|
20240105,132600,387885705,4010,4010,4010,4010,650
|
|
20240105,132500,385279205,4010,4010,4010,4010,0
|
|
20240105,132400,385279205,4010,4025,4025,4010,38
|
|
20240105,132300,385126795,4025,4025,4025,4025,25
|
|
20240105,132200,385026170,4020,4020,4020,4020,0
|
|
20240105,132100,385026170,4020,4020,4020,4020,4405
|
|
20240105,132000,367318070,4020,4020,4020,4020,636
|
|
20240105,131900,364761350,4020,4020,4020,4020,2
|
|
20240105,131800,364753310,4025,4025,4025,4025,0
|
|
20240105,131700,364753310,4025,4025,4025,4025,5
|
|
20240105,131600,364733185,4015,4010,4015,4010,1468
|
|
20240105,131500,358846500,4015,4015,4015,4015,248
|
|
20240105,131400,357850780,4015,4025,4025,4015,182
|
|
20240105,131300,357119890,4030,4030,4030,4030,0
|
|
20240105,131200,357119890,4030,4030,4030,4030,0
|
|
20240105,131100,357119890,4030,4010,4030,4010,223
|
|
20240105,131000,356221660,4010,4015,4015,4010,500
|
|
20240105,130900,354215745,4015,4015,4015,4015,0
|
|
20240105,130800,354215745,4015,4015,4015,4015,40
|
|
20240105,130700,354055145,4030,4030,4030,4030,200
|
|
20240105,130600,353249145,4030,4030,4030,4030,0
|
|
20240105,130500,353249145,4030,4030,4030,4030,0
|
|
20240105,130400,353249145,4030,4030,4030,4030,124
|
|
20240105,130300,352749425,4030,4030,4030,4030,0
|
|
20240105,130200,352749425,4030,4030,4030,4030,26
|
|
20240105,130100,352644645,4030,4030,4030,4030,0
|
|
20240105,130000,352644645,4030,4030,4030,4030,41
|
|
20240105,125900,352479415,4015,4020,4020,4015,341
|
|
20240105,125800,351109605,4030,4030,4030,4030,660
|
|
20240105,125700,348449805,4035,4035,4035,4035,0
|
|
20240105,125600,348449805,4035,4035,4035,4035,7
|
|
20240105,125500,348421560,4035,4035,4035,4035,2
|
|
20240105,125400,348413490,4030,4035,4035,4030,2097
|
|
20240105,125300,339953755,4035,4035,4035,4035,43
|
|
20240105,125200,339780250,4035,4035,4035,4035,0
|
|
20240105,125100,339780250,4035,4035,4035,4035,0
|
|
20240105,125000,339780250,4035,4035,4035,4035,203
|
|
20240105,124900,338961145,4035,4030,4035,4030,273
|
|
20240105,124800,337859815,4030,4030,4030,4030,0
|
|
20240105,124700,337859815,4030,4030,4030,4030,0
|
|
20240105,124600,337859815,4030,4030,4030,4030,124
|
|
20240105,124500,337360095,4030,4030,4030,4030,0
|
|
20240105,124400,337360095,4030,4030,4030,4030,18
|
|
20240105,124300,337287555,4030,4025,4030,4025,123
|
|
20240105,124200,336792465,4030,4030,4030,4030,0
|
|
20240105,124100,336792465,4030,4030,4030,4030,0
|
|
20240105,124000,336792465,4030,4030,4030,4030,46
|
|
20240105,123900,336607085,4030,4030,4030,4030,788
|
|
20240105,123800,333431445,4030,4030,4030,4030,10
|
|
20240105,123700,333391145,4030,4030,4030,4030,131
|
|
20240105,123600,332863215,4010,4020,4020,4010,5000
|
|
20240105,123500,312813080,4030,4030,4030,4030,0
|
|
20240105,123400,312813080,4030,4030,4030,4030,0
|
|
20240105,123300,312813080,4030,4030,4030,4030,1
|
|
20240105,123200,312809050,4030,4030,4030,4030,0
|
|
20240105,123100,312809050,4030,4030,4030,4030,6
|
|
20240105,123000,312784870,4030,4030,4030,4030,0
|
|
20240105,122900,312784870,4030,4030,4030,4030,1
|
|
20240105,122800,312780840,4030,4030,4030,4030,0
|
|
20240105,122700,312780840,4030,4030,4030,4030,0
|
|
20240105,122600,312780840,4030,4030,4030,4030,75
|
|
20240105,122500,312478590,4010,4010,4010,4010,0
|
|
20240105,122400,312478590,4010,4010,4010,4010,0
|
|
20240105,122300,312478590,4010,4030,4030,4010,7812
|
|
20240105,122200,281117110,4030,4030,4030,4030,0
|
|
20240105,122100,281117110,4030,4030,4030,4030,0
|
|
20240105,122000,281117110,4030,4030,4030,4030,41
|
|
20240105,121900,280951880,4030,4030,4030,4030,47
|
|
20240105,121800,280762470,4030,4030,4030,4030,14
|
|
20240105,121700,280706050,4035,4035,4035,4035,140
|
|
20240105,121600,280141150,4035,4035,4035,4035,0
|
|
20240105,121500,280141150,4035,4035,4035,4035,0
|
|
20240105,121400,280141150,4035,4035,4035,4035,10
|
|
20240105,121300,280100800,4030,4035,4035,4030,78
|
|
20240105,121200,279786410,4030,4030,4030,4030,0
|
|
20240105,121100,279786410,4030,4030,4030,4030,0
|
|
20240105,121000,279786410,4030,4030,4030,4030,0
|
|
20240105,120900,279786410,4030,4030,4030,4030,231
|
|
20240105,120800,278855480,4030,4030,4030,4030,0
|
|
20240105,120700,278855480,4030,4030,4030,4030,0
|
|
20240105,120600,278855480,4030,4030,4030,4030,0
|
|
20240105,120500,278855480,4030,4030,4030,4030,547
|
|
20240105,120400,276651070,4035,4035,4035,4035,1
|
|
20240105,120300,276647035,4035,4035,4035,4035,0
|
|
20240105,120200,276647035,4035,4035,4035,4035,0
|
|
20240105,120100,276647035,4035,4035,4035,4035,0
|
|
20240105,120000,276647035,4035,4035,4035,4035,41
|
|
20240105,115900,276481600,4020,4020,4020,4020,41
|
|
20240105,115800,276316780,4020,4030,4030,4020,544
|
|
20240105,115700,274127180,4030,4030,4030,4030,0
|
|
20240105,115600,274127180,4030,4030,4030,4030,0
|
|
20240105,115500,274127180,4030,4030,4030,4030,14
|
|
20240105,115400,274070760,4030,4030,4030,4030,0
|
|
20240105,115300,274070760,4030,4030,4030,4030,0
|
|
20240105,115200,274070760,4030,4030,4030,4030,1
|
|
20240105,115100,274066730,4025,4025,4025,4025,0
|
|
20240105,115000,274066730,4025,4025,4025,4025,0
|
|
20240105,114900,274066730,4025,4025,4025,4025,0
|
|
20240105,114800,274066730,4025,4030,4030,4025,359
|
|
20240105,114700,272621330,4030,4030,4030,4030,37
|
|
20240105,114600,272472220,4030,4030,4030,4030,0
|
|
20240105,114500,272472220,4030,4030,4030,4030,100
|
|
20240105,114400,272069220,4030,4030,4030,4030,10
|
|
20240105,114300,272028920,4030,4030,4030,4030,0
|
|
20240105,114200,272028920,4030,4030,4030,4030,147
|
|
20240105,114100,271436510,4035,4035,4035,4035,0
|
|
20240105,114000,271436510,4035,4035,4035,4035,214
|
|
20240105,113900,270573020,4025,4025,4025,4025,1
|
|
20240105,113800,270568995,4035,4035,4035,4035,0
|
|
20240105,113700,270568995,4035,4035,4035,4035,200
|
|
20240105,113600,269761995,4035,4035,4035,4035,0
|
|
20240105,113500,269761995,4035,4025,4035,4025,143
|
|
20240105,113400,269186390,4025,4025,4025,4025,3
|
|
20240105,113300,269174315,4020,4020,4020,4020,0
|
|
20240105,113200,269174315,4020,4020,4020,4020,0
|
|
20240105,113100,269174315,4020,4020,4020,4020,977
|
|
20240105,113000,265246775,4020,4025,4025,4020,1625
|
|
20240105,112900,258713775,4025,4025,4025,4025,0
|
|
20240105,112800,258713775,4025,4025,4025,4025,200
|
|
20240105,112700,257908775,4025,4025,4025,4025,70
|
|
20240105,112600,257627025,4020,4025,4025,4020,330
|
|
20240105,112500,256299775,4025,4030,4030,4025,300
|
|
20240105,112400,255090945,4030,4030,4030,4030,0
|
|
20240105,112300,255090945,4030,4030,4030,4030,0
|
|
20240105,112200,255090945,4030,4035,4035,4030,394
|
|
20240105,112100,253502700,4030,4030,4030,4030,0
|
|
20240105,112000,253502700,4030,4035,4035,4030,73
|
|
20240105,111900,253208295,4030,4030,4030,4030,0
|
|
20240105,111800,253208295,4030,4030,4030,4030,422
|
|
20240105,111700,251507635,4030,4030,4030,4030,7
|
|
20240105,111600,251479425,4035,4035,4035,4035,0
|
|
20240105,111500,251479425,4035,4030,4035,4030,42
|
|
20240105,111400,251309975,4035,4035,4035,4035,0
|
|
20240105,111300,251309975,4035,4035,4035,4035,0
|
|
20240105,111200,251309975,4035,4035,4035,4035,1
|
|
20240105,111100,251305940,4030,4030,4030,4030,592
|
|
20240105,111000,248920180,4035,4030,4035,4030,201
|
|
20240105,110900,248110145,4030,4030,4030,4030,0
|
|
20240105,110800,248110145,4030,4030,4030,4030,117
|
|
20240105,110700,247638635,4030,4030,4030,4030,50
|
|
20240105,110600,247437135,4030,4030,4030,4030,0
|
|
20240105,110500,247437135,4030,4030,4030,4030,336
|
|
20240105,110400,246083055,4035,4035,4035,4035,2
|
|
20240105,110300,246074985,4030,4030,4030,4030,489
|
|
20240105,110200,244104315,4030,4030,4030,4030,100
|
|
20240105,110100,243701315,4030,4030,4030,4030,5
|
|
20240105,110000,243681165,4030,4030,4030,4030,481
|
|
20240105,105900,241742735,4030,4025,4030,4025,33
|
|
20240105,105800,241609765,4030,4030,4030,4030,0
|
|
20240105,105700,241609765,4030,4030,4030,4030,0
|
|
20240105,105600,241609765,4030,4030,4030,4030,104
|
|
20240105,105500,241190645,4035,4035,4035,4035,48
|
|
20240105,105400,240996965,4035,4035,4035,4035,0
|
|
20240105,105300,240996965,4035,4035,4035,4035,1
|
|
20240105,105200,240992930,4040,4040,4040,4040,0
|
|
20240105,105100,240992930,4040,4040,4040,4040,0
|
|
20240105,105000,240992930,4040,4040,4040,4040,0
|
|
20240105,104900,240992930,4040,4040,4040,4040,274
|
|
20240105,104800,239885970,4040,4040,4040,4040,0
|
|
20240105,104700,239885970,4040,4040,4040,4040,21
|
|
20240105,104600,239801130,4040,4035,4040,4035,732
|
|
20240105,104500,236845215,4030,4030,4030,4030,0
|
|
20240105,104400,236845215,4030,4030,4030,4030,423
|
|
20240105,104300,235140525,4020,4025,4025,4020,521
|
|
20240105,104200,233044665,4025,4025,4025,4025,9
|
|
20240105,104100,233008440,4025,4025,4025,4025,14
|
|
20240105,104000,232952090,4030,4030,4030,4030,42
|
|
20240105,103900,232782830,4030,4030,4030,4030,64
|
|
20240105,103800,232524910,4030,4030,4030,4030,20
|
|
20240105,103700,232444310,4030,4030,4030,4030,0
|
|
20240105,103600,232444310,4030,4030,4035,4030,123
|
|
20240105,103500,231948570,4030,4030,4030,4030,0
|
|
20240105,103400,231948570,4030,4030,4030,4030,73
|
|
20240105,103300,231654380,4030,4030,4030,4030,11
|
|
20240105,103200,231610050,4030,4030,4030,4030,254
|
|
20240105,103100,230586430,4020,4025,4025,4020,1173
|
|
20240105,103000,225870235,4025,4025,4025,4025,2001
|
|
20240105,102900,217816210,4025,4025,4025,4025,11
|
|
20240105,102800,217771935,4030,4030,4030,4030,654
|
|
20240105,102700,215136315,4030,4030,4030,4030,195
|
|
20240105,102600,214350465,4035,4035,4035,4035,0
|
|
20240105,102500,214350465,4035,4035,4035,4035,20
|
|
20240105,102400,214269765,4045,4045,4045,4045,0
|
|
20240105,102300,214269765,4045,4045,4045,4045,0
|
|
20240105,102200,214269765,4045,4045,4045,4045,0
|
|
20240105,102100,214269765,4045,4045,4045,4045,0
|
|
20240105,102000,214269765,4045,4045,4045,4045,42
|
|
20240105,101900,214099875,4025,4025,4025,4025,135
|
|
20240105,101800,213556500,4045,4045,4045,4045,0
|
|
20240105,101700,213556500,4045,4045,4045,4045,0
|
|
20240105,101600,213556500,4045,4045,4045,4045,0
|
|
20240105,101500,213556500,4045,4045,4045,4045,0
|
|
20240105,101400,213556500,4045,4045,4045,4045,100
|
|
20240105,101300,213152000,4045,4045,4045,4045,0
|
|
20240105,101200,213152000,4045,4045,4045,4045,0
|
|
20240105,101100,213152000,4045,4025,4045,4025,648
|
|
20240105,101000,210538840,4025,4025,4025,4025,0
|
|
20240105,100900,210538840,4025,4025,4025,4025,0
|
|
20240105,100800,210538840,4025,4045,4045,4025,228
|
|
20240105,100700,209620640,4045,4045,4045,4045,0
|
|
20240105,100600,209620640,4045,4045,4045,4045,500
|
|
20240105,100500,207598140,4045,4020,4045,4020,219
|
|
20240105,100400,206712335,4030,4030,4030,4030,70
|
|
20240105,100300,206430235,4030,4030,4030,4030,10
|
|
20240105,100200,206389935,4020,4020,4020,4020,0
|
|
20240105,100100,206389935,4020,4025,4025,4020,23
|
|
20240105,100000,206297425,4020,4045,4045,4020,239
|
|
20240105,095900,205335210,4025,4025,4025,4025,0
|
|
20240105,095800,205335210,4025,4030,4030,4025,2222
|
|
20240105,095700,196380860,4030,4040,4040,4030,160
|
|
20240105,095600,195734580,4040,4035,4040,4035,2306
|
|
20240105,095500,186418940,4040,4040,4040,4040,0
|
|
20240105,095400,186418940,4040,4035,4040,4035,24
|
|
20240105,095300,186321985,4030,4035,4035,4030,191
|
|
20240105,095200,185551760,4040,4040,4040,4040,0
|
|
20240105,095100,185551760,4040,4040,4040,4040,53
|
|
20240105,095000,185337640,4040,4040,4040,4040,11
|
|
20240105,094900,185293200,4040,4040,4040,4040,7
|
|
20240105,094800,185264920,4045,4045,4045,4045,110
|
|
20240105,094700,184819970,4050,4050,4050,4050,0
|
|
20240105,094600,184819970,4050,4050,4050,4050,0
|
|
20240105,094500,184819970,4050,4050,4050,4050,1
|
|
20240105,094400,184815920,4050,4050,4050,4050,631
|
|
20240105,094300,182260370,4050,4050,4050,4050,0
|
|
20240105,094200,182260370,4050,4035,4050,4035,2747
|
|
20240105,094100,171176210,4035,4035,4035,4035,201
|
|
20240105,094000,170365175,4040,4050,4050,4040,72
|
|
20240105,093900,170073785,4050,4050,4050,4050,1
|
|
20240105,093800,170069735,4055,4055,4055,4055,1
|
|
20240105,093700,170065680,4055,4055,4055,4055,2
|
|
20240105,093600,170057570,4055,4040,4055,4040,2533
|
|
20240105,093500,159812300,4040,4040,4040,4040,0
|
|
20240105,093400,159812300,4040,4035,4040,4035,132
|
|
20240105,093300,159279555,4035,4040,4040,4035,126
|
|
20240105,093200,158771045,4040,4040,4050,4040,2538
|
|
20240105,093100,148515690,4040,4035,4040,4035,360
|
|
20240105,093000,147061940,4040,4040,4040,4040,162
|
|
20240105,092900,146407460,4040,4040,4040,4035,149
|
|
20240105,092800,145805695,4055,4055,4055,4055,0
|
|
20240105,092700,145805695,4055,4055,4055,4055,249
|
|
20240105,092600,144796000,4055,4045,4055,4025,1138
|
|
20240105,092500,140187720,4045,4045,4045,4045,1
|
|
20240105,092400,140183675,4040,4035,4040,4035,1320
|
|
20240105,092300,134856085,4030,4020,4030,4020,629
|
|
20240105,092200,132322720,4015,4015,4015,4005,209
|
|
20240105,092100,131483705,4005,4005,4005,4005,107
|
|
20240105,092000,131055170,4005,4030,4030,4005,48
|
|
20240105,091900,130861780,4030,4005,4030,4005,652
|
|
20240105,091800,128250495,4005,4005,4005,4005,1
|
|
20240105,091700,128246490,4030,4005,4030,4005,1459
|
|
20240105,091600,122398520,4000,4005,4005,4000,2716
|
|
20240105,091500,111530600,4005,4030,4030,4005,71
|
|
20240105,091400,111244495,4000,4020,4030,4000,14922
|
|
20240105,091300,51498130,4020,4020,4020,4015,297
|
|
20240105,091200,50304210,4020,4020,4025,4020,230
|
|
20240105,091100,49379560,4040,4020,4040,4020,223
|
|
20240105,091000,48478660,4020,4020,4020,4020,334
|
|
20240105,090900,47135980,4015,4020,4020,4015,1186
|
|
20240105,090800,42370815,4015,4020,4020,4015,227
|
|
20240105,090700,41458280,4015,4015,4015,4015,2
|
|
20240105,090600,41450250,4015,4015,4015,4015,247
|
|
20240105,090500,40458545,4015,4025,4025,4015,432
|
|
20240105,090400,38719755,4015,4050,4050,4015,457
|
|
20240105,090300,36880560,4030,4050,4050,4030,2700
|
|
20240105,090200,25995205,4050,4035,4050,4035,25
|
|
20240105,090100,25893970,4035,4050,4050,4035,817
|
|
20240105,090000,22597360,4035,4035,4060,4035,4343
|